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

Update 2025-06-17 240 top30,price

Browse Source
This commit is contained in:
ened
2025-06-17 18:01:33 +09:00
parent e3063cdb43
commit 4144e236c5
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250617/top30-atvtr-20250617-090002.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
KIWOOM K-2차전지북미공급망,488200,1,7170,2,110,1.56,5108,3826,900000,5108,1.56,133.51,0.57,0.57,36065600,0.56,0.56,36065600
한일단조,024740,2,2315,5,-105,-4.34,160320,7189316,32897049,160320,-4.34,2.23,0.49,0.49,371114405,0.49,0.49,371114405
SOL 조선TOP3플러스,466920,3,27285,2,285,1.06,170926,3700374,37000000,170926,1.06,4.62,0.46,0.46,4656462460,0.46,0.46,4656462460
한국석유,004090,4,18300,5,-1190,-6.11,55101,3160068,12694120,55101,-6.11,1.74,0.43,0.43,1008140770,0.43,0.43,1008140770
엠에프엠코리아,323230,5,11,3,0,0.00,153800,21307750,43274492,153800,0.00,0.72,0.36,0.36,1691800,0.36,0.36,1691800
KODEX 신재생에너지액티브,385510,6,23720,2,175,0.74,14008,678507,6050000,14008,0.74,2.06,0.23,0.23,331869895,0.23,0.23,331869895
코츠테크놀로지,448710,7,21300,5,-1050,-4.70,10058,506448,5260589,10058,-4.70,1.99,0.19,0.19,215278900,0.19,0.19,215278900
KODEX WTI원유선물(H),261220,8,15800,5,-50,-0.32,6367,1163974,3800000,6367,-0.32,0.55,0.17,0.17,100598750,0.17,0.17,100598750
솔트룩스,304100,9,48400,2,50,0.10,16512,1125509,12130568,16512,0.10,1.47,0.14,0.14,798368900,0.14,0.14,798368900
바이오솔루션,086820,10,9400,5,-660,-6.56,10816,92791,8163426,10816,-6.56,11.66,0.13,0.13,100660900,0.13,0.13,100660900
우리기술투자,041190,11,10110,2,430,4.44,58717,2765763,84000000,58717,4.44,2.12,0.07,0.07,593837460,0.07,0.07,593837460
에너토크,019990,12,8650,3,0,0.00,5998,8750018,9756088,5998,0.00,0.07,0.06,0.06,51882700,0.06,0.06,51882700
우성,006980,13,17810,3,0,0.00,1679,4313,3090000,1679,0.00,38.93,0.05,0.05,29902990,0.05,0.05,29902990
쎄크,081180,14,11170,2,240,2.20,4555,212855,8825535,4555,2.20,2.14,0.05,0.05,50924580,0.05,0.05,50924580
코오롱모빌리티그룹,450140,15,2515,2,45,1.82,32306,17007556,62777250,32306,1.82,0.19,0.05,0.05,80931695,0.05,0.05,80931695
수젠텍,253840,16,7900,2,140,1.80,8100,953408,16743200,8100,1.80,0.85,0.05,0.05,63656430,0.05,0.05,63656430
TYM,002900,17,5140,3,0,0.00,20000,110644,45050956,20000,0.00,18.08,0.04,0.04,102800000,0.04,0.04,102800000
헥토이노베이션,214180,18,15920,3,0,0.00,5783,1413035,13124613,5783,0.00,0.41,0.04,0.04,92065360,0.04,0.04,92065360
PLUS 고배당주위클리고정커버드콜,0018C0,19,11590,3,0,0.00,875,115591,2350000,875,0.00,0.76,0.04,0.04,10141250,0.04,0.04,10141250
넥슨게임즈,225570,20,15460,5,-490,-3.07,21180,1289354,65860174,21180,-3.07,1.64,0.03,0.03,327433280,0.03,0.03,327433280
제이씨현시스템,033320,21,5730,3,0,0.00,5572,1485759,19114432,5572,0.00,0.38,0.03,0.03,31927560,0.03,0.03,31927560
SK케미칼우,28513K,22,26450,5,-300,-1.12,611,8617,2115429,611,-1.12,7.09,0.03,0.03,16160950,0.03,0.03,16160950
아이티센엔텍,010280,23,1268,3,0,0.00,18711,26046120,65123786,18711,0.00,0.07,0.03,0.03,23725548,0.03,0.03,23725548
일신석재,007110,24,2705,3,0,0.00,22129,5120337,77456610,22129,0.00,0.43,0.03,0.03,59858945,0.03,0.03,59858945
RISE 미국반도체NYSE(H),469050,25,14125,2,275,1.99,658,14309,2450000,658,1.99,4.60,0.03,0.03,9294250,0.03,0.03,9294250
SOL 금융지주플러스고배당,484880,26,14250,5,-120,-0.84,1686,400147,6650000,1686,-0.84,0.42,0.03,0.03,24124660,0.03,0.03,24124660
TIGER 미디어컨텐츠,228810,27,7385,5,-5,-0.07,4578,641360,18660000,4578,-0.07,0.71,0.02,0.02,33852545,0.02,0.02,33852545
휴스틸,005010,28,5130,5,-50,-0.97,13070,902345,56188075,13070,-0.97,1.45,0.02,0.02,67362930,0.02,0.02,67362930
미트박스,475460,29,13020,3,0,0.00,1301,113622,5587025,1301,0.00,1.15,0.02,0.02,16939020,0.02,0.02,16939020
HANARO Fn조선해운,441540,30,25450,2,280,1.11,751,110084,3300000,751,1.11,0.68,0.02,0.02,19161715,0.02,0.02,19161715
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM K-2차전지북미공급망 488200 1 7170 2 110 1.56 5108 3826 900000 5108 1.56 133.51 0.57 0.57 36065600 0.56 0.56 36065600
3 한일단조 024740 2 2315 5 -105 -4.34 160320 7189316 32897049 160320 -4.34 2.23 0.49 0.49 371114405 0.49 0.49 371114405
4 SOL 조선TOP3플러스 466920 3 27285 2 285 1.06 170926 3700374 37000000 170926 1.06 4.62 0.46 0.46 4656462460 0.46 0.46 4656462460
5 한국석유 004090 4 18300 5 -1190 -6.11 55101 3160068 12694120 55101 -6.11 1.74 0.43 0.43 1008140770 0.43 0.43 1008140770
6 엠에프엠코리아 323230 5 11 3 0 0.00 153800 21307750 43274492 153800 0.00 0.72 0.36 0.36 1691800 0.36 0.36 1691800
7 KODEX 신재생에너지액티브 385510 6 23720 2 175 0.74 14008 678507 6050000 14008 0.74 2.06 0.23 0.23 331869895 0.23 0.23 331869895
8 코츠테크놀로지 448710 7 21300 5 -1050 -4.70 10058 506448 5260589 10058 -4.70 1.99 0.19 0.19 215278900 0.19 0.19 215278900
9 KODEX WTI원유선물(H) 261220 8 15800 5 -50 -0.32 6367 1163974 3800000 6367 -0.32 0.55 0.17 0.17 100598750 0.17 0.17 100598750
10 솔트룩스 304100 9 48400 2 50 0.10 16512 1125509 12130568 16512 0.10 1.47 0.14 0.14 798368900 0.14 0.14 798368900
11 바이오솔루션 086820 10 9400 5 -660 -6.56 10816 92791 8163426 10816 -6.56 11.66 0.13 0.13 100660900 0.13 0.13 100660900
12 우리기술투자 041190 11 10110 2 430 4.44 58717 2765763 84000000 58717 4.44 2.12 0.07 0.07 593837460 0.07 0.07 593837460
13 에너토크 019990 12 8650 3 0 0.00 5998 8750018 9756088 5998 0.00 0.07 0.06 0.06 51882700 0.06 0.06 51882700
14 우성 006980 13 17810 3 0 0.00 1679 4313 3090000 1679 0.00 38.93 0.05 0.05 29902990 0.05 0.05 29902990
15 쎄크 081180 14 11170 2 240 2.20 4555 212855 8825535 4555 2.20 2.14 0.05 0.05 50924580 0.05 0.05 50924580
16 코오롱모빌리티그룹 450140 15 2515 2 45 1.82 32306 17007556 62777250 32306 1.82 0.19 0.05 0.05 80931695 0.05 0.05 80931695
17 수젠텍 253840 16 7900 2 140 1.80 8100 953408 16743200 8100 1.80 0.85 0.05 0.05 63656430 0.05 0.05 63656430
18 TYM 002900 17 5140 3 0 0.00 20000 110644 45050956 20000 0.00 18.08 0.04 0.04 102800000 0.04 0.04 102800000
19 헥토이노베이션 214180 18 15920 3 0 0.00 5783 1413035 13124613 5783 0.00 0.41 0.04 0.04 92065360 0.04 0.04 92065360
20 PLUS 고배당주위클리고정커버드콜 0018C0 19 11590 3 0 0.00 875 115591 2350000 875 0.00 0.76 0.04 0.04 10141250 0.04 0.04 10141250
21 넥슨게임즈 225570 20 15460 5 -490 -3.07 21180 1289354 65860174 21180 -3.07 1.64 0.03 0.03 327433280 0.03 0.03 327433280
22 제이씨현시스템 033320 21 5730 3 0 0.00 5572 1485759 19114432 5572 0.00 0.38 0.03 0.03 31927560 0.03 0.03 31927560
23 SK케미칼우 28513K 22 26450 5 -300 -1.12 611 8617 2115429 611 -1.12 7.09 0.03 0.03 16160950 0.03 0.03 16160950
24 아이티센엔텍 010280 23 1268 3 0 0.00 18711 26046120 65123786 18711 0.00 0.07 0.03 0.03 23725548 0.03 0.03 23725548
25 일신석재 007110 24 2705 3 0 0.00 22129 5120337 77456610 22129 0.00 0.43 0.03 0.03 59858945 0.03 0.03 59858945
26 RISE 미국반도체NYSE(H) 469050 25 14125 2 275 1.99 658 14309 2450000 658 1.99 4.60 0.03 0.03 9294250 0.03 0.03 9294250
27 SOL 금융지주플러스고배당 484880 26 14250 5 -120 -0.84 1686 400147 6650000 1686 -0.84 0.42 0.03 0.03 24124660 0.03 0.03 24124660
28 TIGER 미디어컨텐츠 228810 27 7385 5 -5 -0.07 4578 641360 18660000 4578 -0.07 0.71 0.02 0.02 33852545 0.02 0.02 33852545
29 휴스틸 005010 28 5130 5 -50 -0.97 13070 902345 56188075 13070 -0.97 1.45 0.02 0.02 67362930 0.02 0.02 67362930
30 미트박스 475460 29 13020 3 0 0.00 1301 113622 5587025 1301 0.00 1.15 0.02 0.02 16939020 0.02 0.02 16939020
31 HANARO Fn조선해운 441540 30 25450 2 280 1.11 751 110084 3300000 751 1.11 0.68 0.02 0.02 19161715 0.02 0.02 19161715

31
top30/20250617/top30-atvtr-20250617-091002.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
우리기술,032820,1,3752,2,372,11.01,33500381,217764512,165530656,33500381,11.01,15.38,20.24,20.24,121939121937,19.63,19.63,121939121937
알체라,347860,2,3130,2,590,23.23,7869304,14903332,38710961,7869304,23.23,52.80,20.33,20.33,22950084121,18.94,18.94,22950084121
케이지에이,455180,3,6480,2,330,5.37,1667675,0,12094172,1667675,5.37,0.00,13.79,13.79,11274787430,14.39,14.39,11274787430
코오롱모빌리티그룹우,45014K,4,5420,1,1250,29.98,360339,456786,2456120,360339,29.98,78.89,14.67,14.67,1789163137,13.44,13.44,1789163137
에너토크,019990,5,9210,2,560,6.47,1162153,8750018,9756088,1162153,6.47,13.28,11.91,11.91,10532772440,11.72,11.72,10532772440
코오롱우,002025,6,23200,2,3150,15.71,107335,110091,1076390,107335,15.71,97.50,9.97,9.97,2518976000,10.09,10.09,2518976000
오브젠,417860,7,26500,1,6100,29.90,432944,158325,4430614,432944,29.90,273.45,9.77,9.77,10755668175,9.16,9.16,10755668175
한국ANKOR유전,152550,8,331,5,-48,-12.66,6346962,72677768,70020000,6346962,-12.66,8.73,9.06,9.06,2113188391,9.12,9.12,2113188391
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,25890,5,-190,-0.73,86603,427276,1000000,86603,-0.73,20.27,8.66,8.66,2251139070,8.70,8.70,2251139070
RISE 미국휴머노이드로봇,0036R0,10,11480,2,120,1.06,74102,118614,900000,74102,1.06,62.47,8.23,8.23,851778230,8.24,8.24,851778230
RISE ESG사회책임투자,290130,11,14525,2,130,0.90,695352,60120,8450000,695352,0.90,1156.61,8.23,8.23,10057297885,8.19,8.19,10057297885
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,12,10230,2,70,0.69,165911,218403,2100000,165911,0.69,75.97,7.90,7.90,1698982600,7.91,7.91,1698982600
바이오포트,188040,13,12610,2,1410,12.59,342539,425182,4428863,342539,12.59,80.56,7.73,7.73,4320153425,7.74,7.74,4320153425
한주에이알티,058450,14,1545,2,174,12.69,1170352,1272428,14793621,1170352,12.69,91.98,7.91,7.91,1706196818,7.46,7.46,1706196818
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12525,2,35,0.28,73579,545030,1000000,73579,0.28,13.50,7.36,7.36,918897685,7.34,7.34,918897685
흥구석유,024060,16,18040,5,-1130,-5.89,1001431,7550380,15000000,1001431,-5.89,13.26,6.68,6.68,18112427640,6.69,6.69,18112427640
갤럭시아에스엠,011420,17,2785,2,95,3.53,1646150,2419291,27549644,1646150,3.53,68.04,5.98,5.98,4688581107,6.11,6.11,4688581107
KODEX 코스닥150선물인버스,251340,18,3675,2,5,0.14,4330499,23165096,74100000,4330499,0.14,18.69,5.84,5.84,15934042576,5.85,5.85,15934042576
그린생명과학,114450,19,3752,2,342,10.03,1100867,1857769,20000000,1100867,10.03,59.26,5.50,5.50,4178622341,5.57,5.57,4178622341
동양철관,008970,20,1459,5,-150,-9.32,7923837,83838416,159801815,7923837,-9.32,9.45,4.96,4.96,11765430555,5.05,5.05,11765430555
엠디바이스,226590,21,13760,2,1560,12.79,543524,646652,10567784,543524,12.79,84.05,5.14,5.14,7136322490,4.91,4.91,7136322490
KODEX 200선물인버스2X,252670,22,1564,5,-19,-1.20,40740903,319491776,880300000,40740903,-1.20,12.75,4.63,4.63,64075933471,4.65,4.65,64075933471
지씨지놈,340450,23,10050,2,770,8.30,1108475,2013128,23650793,1108475,8.30,55.06,4.69,4.69,10897670800,4.58,4.58,10897670800
한국정보인증,053300,24,9110,2,190,2.13,1886168,14697556,42441361,1886168,2.13,12.83,4.44,4.44,17536509805,4.54,4.54,17536509805
HANARO 전력설비투자,491820,25,17445,2,300,1.75,38532,165918,850000,38532,1.75,23.22,4.53,4.53,668981165,4.51,4.51,668981165
신풍제약우,019175,26,34500,2,7000,25.45,96924,78118,2200000,96924,25.45,124.07,4.41,4.41,3422178250,4.51,4.51,3422178250
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,27,26845,5,-170,-0.63,43612,340425,1000000,43612,-0.63,12.81,4.36,4.36,1174618370,4.38,4.38,1174618370
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,25920,5,-205,-0.78,43385,80989,1000000,43385,-0.78,53.57,4.34,4.34,1127251320,4.35,4.35,1127251320
아이티센피엔에스,232830,29,2985,2,130,4.55,482102,1056291,11707472,482102,4.55,45.64,4.12,4.12,1507814377,4.31,4.31,1507814377
STX그린로지스,465770,30,9910,5,-800,-7.47,291733,2263461,7171032,291733,-7.47,12.89,4.07,4.07,2912261255,4.10,4.10,2912261255
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3752 2 372 11.01 33500381 217764512 165530656 33500381 11.01 15.38 20.24 20.24 121939121937 19.63 19.63 121939121937
3 알체라 347860 2 3130 2 590 23.23 7869304 14903332 38710961 7869304 23.23 52.80 20.33 20.33 22950084121 18.94 18.94 22950084121
4 케이지에이 455180 3 6480 2 330 5.37 1667675 0 12094172 1667675 5.37 0.00 13.79 13.79 11274787430 14.39 14.39 11274787430
5 코오롱모빌리티그룹우 45014K 4 5420 1 1250 29.98 360339 456786 2456120 360339 29.98 78.89 14.67 14.67 1789163137 13.44 13.44 1789163137
6 에너토크 019990 5 9210 2 560 6.47 1162153 8750018 9756088 1162153 6.47 13.28 11.91 11.91 10532772440 11.72 11.72 10532772440
7 코오롱우 002025 6 23200 2 3150 15.71 107335 110091 1076390 107335 15.71 97.50 9.97 9.97 2518976000 10.09 10.09 2518976000
8 오브젠 417860 7 26500 1 6100 29.90 432944 158325 4430614 432944 29.90 273.45 9.77 9.77 10755668175 9.16 9.16 10755668175
9 한국ANKOR유전 152550 8 331 5 -48 -12.66 6346962 72677768 70020000 6346962 -12.66 8.73 9.06 9.06 2113188391 9.12 9.12 2113188391
10 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 9 25890 5 -190 -0.73 86603 427276 1000000 86603 -0.73 20.27 8.66 8.66 2251139070 8.70 8.70 2251139070
11 RISE 미국휴머노이드로봇 0036R0 10 11480 2 120 1.06 74102 118614 900000 74102 1.06 62.47 8.23 8.23 851778230 8.24 8.24 851778230
12 RISE ESG사회책임투자 290130 11 14525 2 130 0.90 695352 60120 8450000 695352 0.90 1156.61 8.23 8.23 10057297885 8.19 8.19 10057297885
13 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 12 10230 2 70 0.69 165911 218403 2100000 165911 0.69 75.97 7.90 7.90 1698982600 7.91 7.91 1698982600
14 바이오포트 188040 13 12610 2 1410 12.59 342539 425182 4428863 342539 12.59 80.56 7.73 7.73 4320153425 7.74 7.74 4320153425
15 한주에이알티 058450 14 1545 2 174 12.69 1170352 1272428 14793621 1170352 12.69 91.98 7.91 7.91 1706196818 7.46 7.46 1706196818
16 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 15 12525 2 35 0.28 73579 545030 1000000 73579 0.28 13.50 7.36 7.36 918897685 7.34 7.34 918897685
17 흥구석유 024060 16 18040 5 -1130 -5.89 1001431 7550380 15000000 1001431 -5.89 13.26 6.68 6.68 18112427640 6.69 6.69 18112427640
18 갤럭시아에스엠 011420 17 2785 2 95 3.53 1646150 2419291 27549644 1646150 3.53 68.04 5.98 5.98 4688581107 6.11 6.11 4688581107
19 KODEX 코스닥150선물인버스 251340 18 3675 2 5 0.14 4330499 23165096 74100000 4330499 0.14 18.69 5.84 5.84 15934042576 5.85 5.85 15934042576
20 그린생명과학 114450 19 3752 2 342 10.03 1100867 1857769 20000000 1100867 10.03 59.26 5.50 5.50 4178622341 5.57 5.57 4178622341
21 동양철관 008970 20 1459 5 -150 -9.32 7923837 83838416 159801815 7923837 -9.32 9.45 4.96 4.96 11765430555 5.05 5.05 11765430555
22 엠디바이스 226590 21 13760 2 1560 12.79 543524 646652 10567784 543524 12.79 84.05 5.14 5.14 7136322490 4.91 4.91 7136322490
23 KODEX 200선물인버스2X 252670 22 1564 5 -19 -1.20 40740903 319491776 880300000 40740903 -1.20 12.75 4.63 4.63 64075933471 4.65 4.65 64075933471
24 지씨지놈 340450 23 10050 2 770 8.30 1108475 2013128 23650793 1108475 8.30 55.06 4.69 4.69 10897670800 4.58 4.58 10897670800
25 한국정보인증 053300 24 9110 2 190 2.13 1886168 14697556 42441361 1886168 2.13 12.83 4.44 4.44 17536509805 4.54 4.54 17536509805
26 HANARO 전력설비투자 491820 25 17445 2 300 1.75 38532 165918 850000 38532 1.75 23.22 4.53 4.53 668981165 4.51 4.51 668981165
27 신풍제약우 019175 26 34500 2 7000 25.45 96924 78118 2200000 96924 25.45 124.07 4.41 4.41 3422178250 4.51 4.51 3422178250
28 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 27 26845 5 -170 -0.63 43612 340425 1000000 43612 -0.63 12.81 4.36 4.36 1174618370 4.38 4.38 1174618370
29 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 28 25920 5 -205 -0.78 43385 80989 1000000 43385 -0.78 53.57 4.34 4.34 1127251320 4.35 4.35 1127251320
30 아이티센피엔에스 232830 29 2985 2 130 4.55 482102 1056291 11707472 482102 4.55 45.64 4.12 4.12 1507814377 4.31 4.31 1507814377
31 STX그린로지스 465770 30 9910 5 -800 -7.47 291733 2263461 7171032 291733 -7.47 12.89 4.07 4.07 2912261255 4.10 4.10 2912261255

31
top30/20250617/top30-atvtr-20250617-092001.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
우리기술,032820,1,3655,2,275,8.14,51169391,217764512,165530656,51169391,8.14,23.50,30.91,30.91,188373438154,31.14,31.14,188373438154
에너토크,019990,2,8530,5,-120,-1.39,2516345,8750018,9756088,2516345,-1.39,28.76,25.79,25.79,22768758200,27.36,27.36,22768758200
알체라,347860,3,3005,2,465,18.31,10023298,14903332,38710961,10023298,18.31,67.26,25.89,25.89,29542055501,25.40,25.40,29542055501
케이지에이,455180,4,6350,2,200,3.25,2443715,0,12094172,2443715,3.25,0.00,20.21,20.21,16265981300,21.18,21.18,16265981300
한주에이알티,058450,5,1592,2,221,16.12,2588274,1272428,14793621,2588274,16.12,203.41,17.50,17.50,4007742145,17.02,17.02,4007742145
한신기계,011700,6,4430,2,595,15.51,5097897,2396922,32446151,5097897,15.51,212.69,15.71,15.71,22471229697,15.63,15.63,22471229697
코오롱모빌리티그룹우,45014K,7,5420,1,1250,29.98,362135,456786,2456120,362135,29.98,79.28,14.74,14.74,1798897457,13.51,13.51,1798897457
코오롱우,002025,8,22400,2,2350,11.72,131041,110091,1076390,131041,11.72,119.03,12.17,12.17,3055858025,12.67,12.67,3055858025
한국ANKOR유전,152550,9,333,5,-46,-12.14,8553695,72677768,70020000,8553695,-12.14,11.77,12.22,12.22,2845252385,12.20,12.20,2845252385
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,25995,5,-85,-0.33,118963,427276,1000000,118963,-0.33,27.84,11.90,11.90,3088582375,11.88,11.88,3088582375
RISE ESG사회책임투자,290130,11,14590,2,195,1.35,1007731,60120,8450000,1007731,1.35,1676.20,11.93,11.93,14607535340,11.85,11.85,14607535340
바이오포트,188040,12,12500,2,1300,11.61,515515,425182,4428863,515515,11.61,121.25,11.64,11.64,6488247940,11.72,11.72,6488247940
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,25985,5,-140,-0.54,115108,80989,1000000,115108,-0.54,142.13,11.51,11.51,2982738940,11.48,11.48,2982738940
그린생명과학,114450,14,4005,2,595,17.45,2190919,1857769,20000000,2190919,17.45,117.93,10.95,10.95,8466378528,10.57,10.57,8466378528
KODEX 200선물인버스2X,252670,15,1549,5,-34,-2.15,85407063,319491776,880300000,85407063,-2.15,26.73,9.70,9.70,133332156615,9.78,9.78,133332156615
오브젠,417860,16,26500,1,6100,29.90,447474,158325,4430614,447474,29.90,282.63,10.10,10.10,11140713175,9.49,9.49,11140713175
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,12450,5,-40,-0.32,93271,545030,1000000,93271,-0.32,17.11,9.33,9.33,1165124105,9.36,9.36,1165124105
KODEX 코스닥150선물인버스,251340,18,3645,5,-25,-0.68,6848618,23165096,74100000,6848618,-0.68,29.56,9.24,9.24,25141721337,9.31,9.31,25141721337
더즌,462860,19,4500,2,305,7.27,6822932,43501016,71413257,6822932,7.27,15.68,9.55,9.55,29550322256,9.20,9.20,29550322256
코오롱모빌리티그룹,450140,20,2770,2,300,12.15,5429933,17007556,62777250,5429933,12.15,31.93,8.65,8.65,14810269212,8.52,8.52,14810269212
RISE 미국휴머노이드로봇,0036R0,21,11500,2,140,1.23,74506,118614,900000,74506,1.23,62.81,8.28,8.28,856421650,8.27,8.27,856421650
흥구석유,024060,22,18020,5,-1150,-6.00,1209090,7550380,15000000,1209090,-6.00,16.01,8.06,8.06,21852021610,8.08,8.08,21852021610
엠디바이스,226590,23,13700,2,1500,12.30,877455,646652,10567784,877455,12.30,135.69,8.30,8.30,11699585685,8.08,8.08,11699585685
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10235,2,75,0.74,168909,218403,2100000,168909,0.74,77.34,8.04,8.04,1729672670,8.05,8.05,1729672670
갤럭시아에스엠,011420,25,2840,2,150,5.58,1998893,2419291,27549644,1998893,5.58,82.62,7.26,7.26,5674111753,7.25,7.25,5674111753
KODEX 레버리지,122630,26,21370,2,445,2.13,8086647,24213396,113650000,8086647,2.13,33.40,7.12,7.12,171295639518,7.05,7.05,171295639518
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9910,5,-75,-0.75,108986,188093,1550000,108986,-0.75,57.94,7.03,7.03,1081778743,7.04,7.04,1081778743
TIGER 코리아배당다우존스,0052D0,28,11340,2,40,0.35,730141,2089760,10550000,730141,0.35,34.94,6.92,6.92,8272963783,6.92,6.92,8272963783
신풍제약우,019175,29,35750,1,8250,30.00,153532,78118,2200000,153532,30.00,196.54,6.98,6.98,5424089900,6.90,6.90,5424089900
HANARO 전력설비투자,491820,30,17420,2,275,1.60,58531,165918,850000,58531,1.60,35.28,6.89,6.89,1017193907,6.87,6.87,1017193907
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3655 2 275 8.14 51169391 217764512 165530656 51169391 8.14 23.50 30.91 30.91 188373438154 31.14 31.14 188373438154
3 에너토크 019990 2 8530 5 -120 -1.39 2516345 8750018 9756088 2516345 -1.39 28.76 25.79 25.79 22768758200 27.36 27.36 22768758200
4 알체라 347860 3 3005 2 465 18.31 10023298 14903332 38710961 10023298 18.31 67.26 25.89 25.89 29542055501 25.40 25.40 29542055501
5 케이지에이 455180 4 6350 2 200 3.25 2443715 0 12094172 2443715 3.25 0.00 20.21 20.21 16265981300 21.18 21.18 16265981300
6 한주에이알티 058450 5 1592 2 221 16.12 2588274 1272428 14793621 2588274 16.12 203.41 17.50 17.50 4007742145 17.02 17.02 4007742145
7 한신기계 011700 6 4430 2 595 15.51 5097897 2396922 32446151 5097897 15.51 212.69 15.71 15.71 22471229697 15.63 15.63 22471229697
8 코오롱모빌리티그룹우 45014K 7 5420 1 1250 29.98 362135 456786 2456120 362135 29.98 79.28 14.74 14.74 1798897457 13.51 13.51 1798897457
9 코오롱우 002025 8 22400 2 2350 11.72 131041 110091 1076390 131041 11.72 119.03 12.17 12.17 3055858025 12.67 12.67 3055858025
10 한국ANKOR유전 152550 9 333 5 -46 -12.14 8553695 72677768 70020000 8553695 -12.14 11.77 12.22 12.22 2845252385 12.20 12.20 2845252385
11 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 10 25995 5 -85 -0.33 118963 427276 1000000 118963 -0.33 27.84 11.90 11.90 3088582375 11.88 11.88 3088582375
12 RISE ESG사회책임투자 290130 11 14590 2 195 1.35 1007731 60120 8450000 1007731 1.35 1676.20 11.93 11.93 14607535340 11.85 11.85 14607535340
13 바이오포트 188040 12 12500 2 1300 11.61 515515 425182 4428863 515515 11.61 121.25 11.64 11.64 6488247940 11.72 11.72 6488247940
14 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 13 25985 5 -140 -0.54 115108 80989 1000000 115108 -0.54 142.13 11.51 11.51 2982738940 11.48 11.48 2982738940
15 그린생명과학 114450 14 4005 2 595 17.45 2190919 1857769 20000000 2190919 17.45 117.93 10.95 10.95 8466378528 10.57 10.57 8466378528
16 KODEX 200선물인버스2X 252670 15 1549 5 -34 -2.15 85407063 319491776 880300000 85407063 -2.15 26.73 9.70 9.70 133332156615 9.78 9.78 133332156615
17 오브젠 417860 16 26500 1 6100 29.90 447474 158325 4430614 447474 29.90 282.63 10.10 10.10 11140713175 9.49 9.49 11140713175
18 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 17 12450 5 -40 -0.32 93271 545030 1000000 93271 -0.32 17.11 9.33 9.33 1165124105 9.36 9.36 1165124105
19 KODEX 코스닥150선물인버스 251340 18 3645 5 -25 -0.68 6848618 23165096 74100000 6848618 -0.68 29.56 9.24 9.24 25141721337 9.31 9.31 25141721337
20 더즌 462860 19 4500 2 305 7.27 6822932 43501016 71413257 6822932 7.27 15.68 9.55 9.55 29550322256 9.20 9.20 29550322256
21 코오롱모빌리티그룹 450140 20 2770 2 300 12.15 5429933 17007556 62777250 5429933 12.15 31.93 8.65 8.65 14810269212 8.52 8.52 14810269212
22 RISE 미국휴머노이드로봇 0036R0 21 11500 2 140 1.23 74506 118614 900000 74506 1.23 62.81 8.28 8.28 856421650 8.27 8.27 856421650
23 흥구석유 024060 22 18020 5 -1150 -6.00 1209090 7550380 15000000 1209090 -6.00 16.01 8.06 8.06 21852021610 8.08 8.08 21852021610
24 엠디바이스 226590 23 13700 2 1500 12.30 877455 646652 10567784 877455 12.30 135.69 8.30 8.30 11699585685 8.08 8.08 11699585685
25 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 24 10235 2 75 0.74 168909 218403 2100000 168909 0.74 77.34 8.04 8.04 1729672670 8.05 8.05 1729672670
26 갤럭시아에스엠 011420 25 2840 2 150 5.58 1998893 2419291 27549644 1998893 5.58 82.62 7.26 7.26 5674111753 7.25 7.25 5674111753
27 KODEX 레버리지 122630 26 21370 2 445 2.13 8086647 24213396 113650000 8086647 2.13 33.40 7.12 7.12 171295639518 7.05 7.05 171295639518
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 9910 5 -75 -0.75 108986 188093 1550000 108986 -0.75 57.94 7.03 7.03 1081778743 7.04 7.04 1081778743
29 TIGER 코리아배당다우존스 0052D0 28 11340 2 40 0.35 730141 2089760 10550000 730141 0.35 34.94 6.92 6.92 8272963783 6.92 6.92 8272963783
30 신풍제약우 019175 29 35750 1 8250 30.00 153532 78118 2200000 153532 30.00 196.54 6.98 6.98 5424089900 6.90 6.90 5424089900
31 HANARO 전력설비투자 491820 30 17420 2 275 1.60 58531 165918 850000 58531 1.60 35.28 6.89 6.89 1017193907 6.87 6.87 1017193907

31
top30/20250617/top30-atvtr-20250617-093002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,7610,2,1460,23.74,5777224,0,12094172,5777224,23.74,0.00,47.77,47.77,40505365305,44.01,44.01,40505365305
우리기술,032820,2,3640,2,260,7.69,60545572,217764512,165530656,60545572,7.69,27.80,36.58,36.58,222463532881,36.92,36.92,222463532881
에너토크,019990,3,8350,5,-300,-3.47,2800066,8750018,9756088,2800066,-3.47,32.00,28.70,28.70,25155476130,30.88,30.88,25155476130
알체라,347860,4,2955,2,415,16.34,11669750,14903332,38710961,11669750,16.34,78.30,30.15,30.15,34463218512,30.13,30.13,34463218512
한신기계,011700,5,4260,2,425,11.08,6738898,2396922,32446151,6738898,11.08,281.15,20.77,20.77,29641081596,21.44,21.44,29641081596
한주에이알티,058450,6,1585,2,214,15.61,3008073,1272428,14793621,3008073,15.61,236.40,20.33,20.33,4684476016,19.98,19.98,4684476016
그린생명과학,114450,7,4170,2,760,22.29,4133540,1857769,20000000,4133540,22.29,222.50,20.67,20.67,16561474834,19.86,19.86,16561474834
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,26015,5,-110,-0.42,198278,80989,1000000,198278,-0.42,244.82,19.83,19.83,5133929085,19.73,19.73,5133929085
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,26005,5,-75,-0.29,172694,427276,1000000,172694,-0.29,40.42,17.27,17.27,4481361225,17.23,17.23,4481361225
한국ANKOR유전,152550,10,334,5,-45,-11.87,10163067,72677768,70020000,10163067,-11.87,13.98,14.51,14.51,3380969829,14.46,14.46,3380969829
코오롱우,002025,11,22150,2,2100,10.47,146877,110091,1076390,146877,10.47,133.41,13.65,13.65,3410843450,14.31,14.31,3410843450
코오롱모빌리티그룹우,45014K,12,5420,1,1250,29.98,362530,456786,2456120,362530,29.98,79.37,14.76,14.76,1801038357,13.53,13.53,1801038357
더즌,462860,13,4335,2,140,3.34,9554643,43501016,71413257,9554643,3.34,21.96,13.38,13.38,41587610226,13.43,13.43,41587610226
KODEX 200선물인버스2X,252670,14,1534,5,-49,-3.10,114788860,319491776,880300000,114788860,-3.10,35.93,13.04,13.04,178669354660,13.23,13.23,178669354660
RISE ESG사회책임투자,290130,15,14675,2,280,1.95,1127921,60120,8450000,1127921,1.95,1876.12,13.35,13.35,16367146615,13.20,13.20,16367146615
바이오포트,188040,16,12750,2,1550,13.84,588948,425182,4428863,588948,13.84,138.52,13.30,13.30,7410910760,13.12,13.12,7410910760
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,12490,3,0,0.00,129023,545030,1000000,129023,0.00,23.67,12.90,12.90,1612190070,12.91,12.91,1612190070
KODEX 코스닥150선물인버스,251340,18,3630,5,-40,-1.09,8011710,23165096,74100000,8011710,-1.09,34.59,10.81,10.81,29377818721,10.92,10.92,29377818721
수젠텍,253840,19,8740,2,980,12.63,1774108,953408,16743200,1774108,12.63,186.08,10.60,10.60,15115107865,10.33,10.33,15115107865
코오롱모빌리티그룹,450140,20,2725,2,255,10.32,6244458,17007556,62777250,6244458,10.32,36.72,9.95,9.95,17036712218,9.96,9.96,17036712218
흥구석유,024060,21,18250,5,-920,-4.80,1469001,7550380,15000000,1469001,-4.80,19.46,9.79,9.79,26594364355,9.71,9.71,26594364355
엠디바이스,226590,22,13710,2,1510,12.38,1051428,646652,10567784,1051428,12.38,162.60,9.95,9.95,14068478360,9.71,9.71,14068478360
오브젠,417860,23,26500,1,6100,29.90,454578,158325,4430614,454578,29.90,287.12,10.26,10.26,11328969175,9.65,9.65,11328969175
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,24,26990,5,-25,-0.09,93459,340425,1000000,93459,-0.09,27.45,9.35,9.35,2514464885,9.32,9.32,2514464885
SOL 국제금,0066W0,25,9800,5,-150,-1.51,111480,0,1200000,111480,-1.51,0.00,9.29,9.29,1093306810,9.30,9.30,1093306810
TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9915,5,-70,-0.70,140886,188093,1550000,140886,-0.70,74.90,9.09,9.09,1397972743,9.10,9.10,1397972743
HANARO 원자력iSelect,434730,27,33340,2,140,0.42,537541,2205063,6100000,537541,0.42,24.38,8.81,8.81,18188644220,8.94,8.94,18188644220
KODEX 레버리지,122630,28,21575,2,650,3.11,10320803,24213396,113650000,10320803,3.11,42.62,9.08,9.08,219227392512,8.94,8.94,219227392512
HANARO 전력설비투자,491820,29,17255,2,110,0.64,74033,165918,850000,74033,0.64,44.62,8.71,8.71,1285601583,8.77,8.77,1285601583
갤럭시아에스엠,011420,30,2810,2,120,4.46,2324073,2419291,27549644,2324073,4.46,96.06,8.44,8.44,6594020244,8.52,8.52,6594020244
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 7610 2 1460 23.74 5777224 0 12094172 5777224 23.74 0.00 47.77 47.77 40505365305 44.01 44.01 40505365305
3 우리기술 032820 2 3640 2 260 7.69 60545572 217764512 165530656 60545572 7.69 27.80 36.58 36.58 222463532881 36.92 36.92 222463532881
4 에너토크 019990 3 8350 5 -300 -3.47 2800066 8750018 9756088 2800066 -3.47 32.00 28.70 28.70 25155476130 30.88 30.88 25155476130
5 알체라 347860 4 2955 2 415 16.34 11669750 14903332 38710961 11669750 16.34 78.30 30.15 30.15 34463218512 30.13 30.13 34463218512
6 한신기계 011700 5 4260 2 425 11.08 6738898 2396922 32446151 6738898 11.08 281.15 20.77 20.77 29641081596 21.44 21.44 29641081596
7 한주에이알티 058450 6 1585 2 214 15.61 3008073 1272428 14793621 3008073 15.61 236.40 20.33 20.33 4684476016 19.98 19.98 4684476016
8 그린생명과학 114450 7 4170 2 760 22.29 4133540 1857769 20000000 4133540 22.29 222.50 20.67 20.67 16561474834 19.86 19.86 16561474834
9 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 8 26015 5 -110 -0.42 198278 80989 1000000 198278 -0.42 244.82 19.83 19.83 5133929085 19.73 19.73 5133929085
10 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 9 26005 5 -75 -0.29 172694 427276 1000000 172694 -0.29 40.42 17.27 17.27 4481361225 17.23 17.23 4481361225
11 한국ANKOR유전 152550 10 334 5 -45 -11.87 10163067 72677768 70020000 10163067 -11.87 13.98 14.51 14.51 3380969829 14.46 14.46 3380969829
12 코오롱우 002025 11 22150 2 2100 10.47 146877 110091 1076390 146877 10.47 133.41 13.65 13.65 3410843450 14.31 14.31 3410843450
13 코오롱모빌리티그룹우 45014K 12 5420 1 1250 29.98 362530 456786 2456120 362530 29.98 79.37 14.76 14.76 1801038357 13.53 13.53 1801038357
14 더즌 462860 13 4335 2 140 3.34 9554643 43501016 71413257 9554643 3.34 21.96 13.38 13.38 41587610226 13.43 13.43 41587610226
15 KODEX 200선물인버스2X 252670 14 1534 5 -49 -3.10 114788860 319491776 880300000 114788860 -3.10 35.93 13.04 13.04 178669354660 13.23 13.23 178669354660
16 RISE ESG사회책임투자 290130 15 14675 2 280 1.95 1127921 60120 8450000 1127921 1.95 1876.12 13.35 13.35 16367146615 13.20 13.20 16367146615
17 바이오포트 188040 16 12750 2 1550 13.84 588948 425182 4428863 588948 13.84 138.52 13.30 13.30 7410910760 13.12 13.12 7410910760
18 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 17 12490 3 0 0.00 129023 545030 1000000 129023 0.00 23.67 12.90 12.90 1612190070 12.91 12.91 1612190070
19 KODEX 코스닥150선물인버스 251340 18 3630 5 -40 -1.09 8011710 23165096 74100000 8011710 -1.09 34.59 10.81 10.81 29377818721 10.92 10.92 29377818721
20 수젠텍 253840 19 8740 2 980 12.63 1774108 953408 16743200 1774108 12.63 186.08 10.60 10.60 15115107865 10.33 10.33 15115107865
21 코오롱모빌리티그룹 450140 20 2725 2 255 10.32 6244458 17007556 62777250 6244458 10.32 36.72 9.95 9.95 17036712218 9.96 9.96 17036712218
22 흥구석유 024060 21 18250 5 -920 -4.80 1469001 7550380 15000000 1469001 -4.80 19.46 9.79 9.79 26594364355 9.71 9.71 26594364355
23 엠디바이스 226590 22 13710 2 1510 12.38 1051428 646652 10567784 1051428 12.38 162.60 9.95 9.95 14068478360 9.71 9.71 14068478360
24 오브젠 417860 23 26500 1 6100 29.90 454578 158325 4430614 454578 29.90 287.12 10.26 10.26 11328969175 9.65 9.65 11328969175
25 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 24 26990 5 -25 -0.09 93459 340425 1000000 93459 -0.09 27.45 9.35 9.35 2514464885 9.32 9.32 2514464885
26 SOL 국제금 0066W0 25 9800 5 -150 -1.51 111480 0 1200000 111480 -1.51 0.00 9.29 9.29 1093306810 9.30 9.30 1093306810
27 TIMEFOLIO 미국배당다우존스액티브 0036D0 26 9915 5 -70 -0.70 140886 188093 1550000 140886 -0.70 74.90 9.09 9.09 1397972743 9.10 9.10 1397972743
28 HANARO 원자력iSelect 434730 27 33340 2 140 0.42 537541 2205063 6100000 537541 0.42 24.38 8.81 8.81 18188644220 8.94 8.94 18188644220
29 KODEX 레버리지 122630 28 21575 2 650 3.11 10320803 24213396 113650000 10320803 3.11 42.62 9.08 9.08 219227392512 8.94 8.94 219227392512
30 HANARO 전력설비투자 491820 29 17255 2 110 0.64 74033 165918 850000 74033 0.64 44.62 8.71 8.71 1285601583 8.77 8.77 1285601583
31 갤럭시아에스엠 011420 30 2810 2 120 4.46 2324073 2419291 27549644 2324073 4.46 96.06 8.44 8.44 6594020244 8.52 8.52 6594020244

31
top30/20250617/top30-atvtr-20250617-094002.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
케이지에이,455180,1,7120,2,970,15.77,8030916,0,12094172,8030916,15.77,0.00,66.40,66.40,57075255985,66.28,66.28,57075255985
우리기술,032820,2,3690,2,310,9.17,65087988,217764512,165530656,65087988,9.17,29.89,39.32,39.32,239149955340,39.15,39.15,239149955340
알체라,347860,3,2895,2,355,13.98,13119494,14903332,38710961,13119494,13.98,88.03,33.89,33.89,38668176742,34.50,34.50,38668176742
에너토크,019990,4,8520,5,-130,-1.50,2934488,8750018,9756088,2934488,-1.50,33.54,30.08,30.08,26296471110,31.64,31.64,26296471110
그린생명과학,114450,5,4080,2,670,19.65,4885319,1857769,20000000,4885319,19.65,262.97,24.43,24.43,19629421790,24.06,24.06,19629421790
한신기계,011700,6,4260,2,425,11.08,7397618,2396922,32446151,7397618,11.08,308.63,22.80,22.80,32457137471,23.48,23.48,32457137471
한주에이알티,058450,7,1565,2,194,14.15,3187236,1272428,14793621,3187236,14.15,250.48,21.54,21.54,4967002935,21.45,21.45,4967002935
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,26015,5,-110,-0.42,198278,80989,1000000,198278,-0.42,244.82,19.83,19.83,5133929085,19.73,19.73,5133929085
뱅크웨어글로벌,199480,9,6500,1,1500,30.00,2199714,181950,10101638,2199714,30.00,1208.97,21.78,21.78,12888682770,19.63,19.63,12888682770
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,25900,5,-180,-0.69,172794,427276,1000000,172794,-0.69,40.44,17.28,17.28,4483954825,17.31,17.31,4483954825
KODEX 200선물인버스2X,252670,11,1520,5,-63,-3.98,145087893,319491776,880300000,145087893,-3.98,45.41,16.48,16.48,224912974832,16.81,16.81,224912974832
한국ANKOR유전,152550,12,328,5,-51,-13.46,11498655,72677768,70020000,11498655,-13.46,15.82,16.42,16.42,3819504259,16.63,16.63,3819504259
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12505,2,15,0.12,149079,545030,1000000,149079,0.12,27.35,14.91,14.91,1862994865,14.90,14.90,1862994865
코오롱우,002025,14,22800,2,2750,13.72,155753,110091,1076390,155753,13.72,141.48,14.47,14.47,3610661150,14.71,14.71,3610661150
더즌,462860,15,4355,2,160,3.81,10431857,43501016,71413257,10431857,3.81,23.98,14.61,14.61,45386996386,14.59,14.59,45386996386
RISE ESG사회책임투자,290130,16,14745,2,350,2.43,1233751,60120,8450000,1233751,2.43,2052.15,14.60,14.60,17923090250,14.39,14.39,17923090250
바이오포트,188040,17,12440,2,1240,11.07,623299,425182,4428863,623299,11.07,146.60,14.07,14.07,7841965855,14.23,14.23,7841965855
코오롱모빌리티그룹우,45014K,18,5420,1,1250,29.98,362954,456786,2456120,362954,29.98,79.46,14.78,14.78,1803336437,13.55,13.55,1803336437
KODEX 코스닥150선물인버스,251340,19,3630,5,-40,-1.09,9721603,23165096,74100000,9721603,-1.09,41.97,13.12,13.12,35584982732,13.23,13.23,35584982732
수젠텍,253840,20,8420,2,660,8.51,2131611,953408,16743200,2131611,8.51,223.58,12.73,12.73,18175861240,12.89,12.89,18175861240
킵스파마,256940,21,21000,2,3950,23.17,2467504,912541,19076310,2467504,23.17,270.40,12.93,12.93,49987291675,12.48,12.48,49987291675
KODEX 레버리지,122630,22,21775,2,850,4.06,13541221,24213396,113650000,13541221,4.06,55.92,11.91,11.91,289020041299,11.68,11.68,289020041299
KODEX 증권,102970,23,13355,2,500,3.89,1728610,2546299,14950000,1728610,3.89,67.89,11.56,11.56,22885752743,11.46,11.46,22885752743
TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9915,5,-70,-0.70,177044,188093,1550000,177044,-0.70,94.13,11.42,11.42,1756387193,11.43,11.43,1756387193
코오롱모빌리티그룹,450140,25,2750,2,280,11.34,7019419,17007556,62777250,7019419,11.34,41.27,11.18,11.18,19191511014,11.12,11.12,19191511014
HANARO 원자력iSelect,434730,26,33625,2,425,1.28,639294,2205063,6100000,639294,1.28,28.99,10.48,10.48,21601077742,10.53,10.53,21601077742
엠디바이스,226590,27,13760,2,1560,12.79,1138626,646652,10567784,1138626,12.79,176.08,10.77,10.77,15259736450,10.49,10.49,15259736450
흥구석유,024060,28,18040,5,-1130,-5.89,1563893,7550380,15000000,1563893,-5.89,20.71,10.43,10.43,28307816425,10.46,10.46,28307816425
KODEX 인버스,114800,29,3745,5,-75,-1.96,16996928,37313968,169600000,16996928,-1.96,45.55,10.02,10.02,64277020326,10.12,10.12,64277020326
오브젠,417860,30,26500,1,6100,29.90,457142,158325,4430614,457142,29.90,288.74,10.32,10.32,11396915175,9.71,9.71,11396915175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 7120 2 970 15.77 8030916 0 12094172 8030916 15.77 0.00 66.40 66.40 57075255985 66.28 66.28 57075255985
3 우리기술 032820 2 3690 2 310 9.17 65087988 217764512 165530656 65087988 9.17 29.89 39.32 39.32 239149955340 39.15 39.15 239149955340
4 알체라 347860 3 2895 2 355 13.98 13119494 14903332 38710961 13119494 13.98 88.03 33.89 33.89 38668176742 34.50 34.50 38668176742
5 에너토크 019990 4 8520 5 -130 -1.50 2934488 8750018 9756088 2934488 -1.50 33.54 30.08 30.08 26296471110 31.64 31.64 26296471110
6 그린생명과학 114450 5 4080 2 670 19.65 4885319 1857769 20000000 4885319 19.65 262.97 24.43 24.43 19629421790 24.06 24.06 19629421790
7 한신기계 011700 6 4260 2 425 11.08 7397618 2396922 32446151 7397618 11.08 308.63 22.80 22.80 32457137471 23.48 23.48 32457137471
8 한주에이알티 058450 7 1565 2 194 14.15 3187236 1272428 14793621 3187236 14.15 250.48 21.54 21.54 4967002935 21.45 21.45 4967002935
9 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 8 26015 5 -110 -0.42 198278 80989 1000000 198278 -0.42 244.82 19.83 19.83 5133929085 19.73 19.73 5133929085
10 뱅크웨어글로벌 199480 9 6500 1 1500 30.00 2199714 181950 10101638 2199714 30.00 1208.97 21.78 21.78 12888682770 19.63 19.63 12888682770
11 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 10 25900 5 -180 -0.69 172794 427276 1000000 172794 -0.69 40.44 17.28 17.28 4483954825 17.31 17.31 4483954825
12 KODEX 200선물인버스2X 252670 11 1520 5 -63 -3.98 145087893 319491776 880300000 145087893 -3.98 45.41 16.48 16.48 224912974832 16.81 16.81 224912974832
13 한국ANKOR유전 152550 12 328 5 -51 -13.46 11498655 72677768 70020000 11498655 -13.46 15.82 16.42 16.42 3819504259 16.63 16.63 3819504259
14 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 13 12505 2 15 0.12 149079 545030 1000000 149079 0.12 27.35 14.91 14.91 1862994865 14.90 14.90 1862994865
15 코오롱우 002025 14 22800 2 2750 13.72 155753 110091 1076390 155753 13.72 141.48 14.47 14.47 3610661150 14.71 14.71 3610661150
16 더즌 462860 15 4355 2 160 3.81 10431857 43501016 71413257 10431857 3.81 23.98 14.61 14.61 45386996386 14.59 14.59 45386996386
17 RISE ESG사회책임투자 290130 16 14745 2 350 2.43 1233751 60120 8450000 1233751 2.43 2052.15 14.60 14.60 17923090250 14.39 14.39 17923090250
18 바이오포트 188040 17 12440 2 1240 11.07 623299 425182 4428863 623299 11.07 146.60 14.07 14.07 7841965855 14.23 14.23 7841965855
19 코오롱모빌리티그룹우 45014K 18 5420 1 1250 29.98 362954 456786 2456120 362954 29.98 79.46 14.78 14.78 1803336437 13.55 13.55 1803336437
20 KODEX 코스닥150선물인버스 251340 19 3630 5 -40 -1.09 9721603 23165096 74100000 9721603 -1.09 41.97 13.12 13.12 35584982732 13.23 13.23 35584982732
21 수젠텍 253840 20 8420 2 660 8.51 2131611 953408 16743200 2131611 8.51 223.58 12.73 12.73 18175861240 12.89 12.89 18175861240
22 킵스파마 256940 21 21000 2 3950 23.17 2467504 912541 19076310 2467504 23.17 270.40 12.93 12.93 49987291675 12.48 12.48 49987291675
23 KODEX 레버리지 122630 22 21775 2 850 4.06 13541221 24213396 113650000 13541221 4.06 55.92 11.91 11.91 289020041299 11.68 11.68 289020041299
24 KODEX 증권 102970 23 13355 2 500 3.89 1728610 2546299 14950000 1728610 3.89 67.89 11.56 11.56 22885752743 11.46 11.46 22885752743
25 TIMEFOLIO 미국배당다우존스액티브 0036D0 24 9915 5 -70 -0.70 177044 188093 1550000 177044 -0.70 94.13 11.42 11.42 1756387193 11.43 11.43 1756387193
26 코오롱모빌리티그룹 450140 25 2750 2 280 11.34 7019419 17007556 62777250 7019419 11.34 41.27 11.18 11.18 19191511014 11.12 11.12 19191511014
27 HANARO 원자력iSelect 434730 26 33625 2 425 1.28 639294 2205063 6100000 639294 1.28 28.99 10.48 10.48 21601077742 10.53 10.53 21601077742
28 엠디바이스 226590 27 13760 2 1560 12.79 1138626 646652 10567784 1138626 12.79 176.08 10.77 10.77 15259736450 10.49 10.49 15259736450
29 흥구석유 024060 28 18040 5 -1130 -5.89 1563893 7550380 15000000 1563893 -5.89 20.71 10.43 10.43 28307816425 10.46 10.46 28307816425
30 KODEX 인버스 114800 29 3745 5 -75 -1.96 16996928 37313968 169600000 16996928 -1.96 45.55 10.02 10.02 64277020326 10.12 10.12 64277020326
31 오브젠 417860 30 26500 1 6100 29.90 457142 158325 4430614 457142 29.90 288.74 10.32 10.32 11396915175 9.71 9.71 11396915175

31
top30/20250617/top30-atvtr-20250617-095002.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
케이지에이,455180,1,6980,2,830,13.50,9004783,0,12094172,9004783,13.50,0.00,74.46,74.46,63854316425,75.64,75.64,63854316425
우리기술,032820,2,3690,2,310,9.17,70279560,217764512,165530656,70279560,9.17,32.27,42.46,42.46,258375357674,42.30,42.30,258375357674
알체라,347860,3,2950,2,410,16.14,13928292,14903332,38710961,13928292,16.14,93.46,35.98,35.98,41033750028,35.93,35.93,41033750028
에너토크,019990,4,8460,5,-190,-2.20,2970421,8750018,9756088,2970421,-2.20,33.95,30.45,30.45,26601783195,32.23,32.23,26601783195
그린생명과학,114450,5,4025,2,615,18.04,5282516,1857769,20000000,5282516,18.04,284.35,26.41,26.41,21244862065,26.39,26.39,21244862065
한신기계,011700,6,4225,2,390,10.17,7747808,2396922,32446151,7747808,10.17,323.24,23.88,23.88,33946513283,24.76,24.76,33946513283
한주에이알티,058450,7,1516,2,145,10.58,3301343,1272428,14793621,3301343,10.58,259.45,22.32,22.32,5142932222,22.93,22.93,5142932222
뱅크웨어글로벌,199480,8,6500,1,1500,30.00,2299173,181950,10101638,2299173,30.00,1263.63,22.76,22.76,13535166270,20.61,20.61,13535166270
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,25655,5,-470,-1.80,202687,80989,1000000,202687,-1.80,250.26,20.27,20.27,5247079740,20.45,20.45,5247079740
KODEX 200선물인버스2X,252670,10,1524,5,-59,-3.73,164880700,319491776,880300000,164880700,-3.73,51.61,18.73,18.73,255045776712,19.01,19.01,255045776712
한국ANKOR유전,152550,11,326,5,-53,-13.98,12831176,72677768,70020000,12831176,-13.98,17.65,18.33,18.33,4253254482,18.63,18.63,4253254482
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,25865,5,-215,-0.82,179884,427276,1000000,179884,-0.82,42.10,17.99,17.99,4667373125,18.05,18.05,4667373125
더즌,462860,13,4270,2,75,1.79,11226841,43501016,71413257,11226841,1.79,25.81,15.72,15.72,48799738111,16.00,16.00,48799738111
피아이이,452450,14,9520,2,1430,17.68,5878873,977156,35826000,5878873,17.68,601.63,16.41,16.41,53627327525,15.72,15.72,53627327525
바이오포트,188040,15,12380,2,1180,10.54,668740,425182,4428863,668740,10.54,157.28,15.10,15.10,8400248770,15.32,15.32,8400248770
코오롱우,002025,16,22550,2,2500,12.47,160161,110091,1076390,160161,12.47,145.48,14.88,14.88,3710129800,15.29,15.29,3710129800
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,12630,2,140,1.12,153416,545030,1000000,153416,1.12,28.15,15.34,15.34,1917489930,15.18,15.18,1917489930
RISE ESG사회책임투자,290130,18,14705,2,310,2.15,1234511,60120,8450000,1234511,2.15,2053.41,14.61,14.61,17934271130,14.43,14.43,17934271130
KODEX 코스닥150선물인버스,251340,19,3630,5,-40,-1.09,10301006,23165096,74100000,10301006,-1.09,44.47,13.90,13.90,37688193398,14.01,14.01,37688193398
수젠텍,253840,20,8490,2,730,9.41,2303298,953408,16743200,2303298,9.41,241.59,13.76,13.76,19634249340,13.81,13.81,19634249340
킵스파마,256940,21,21100,2,4050,23.75,2688680,912541,19076310,2688680,23.75,294.64,14.09,14.09,54683474800,13.59,13.59,54683474800
코오롱모빌리티그룹우,45014K,22,5420,1,1250,29.98,363448,456786,2456120,363448,29.98,79.57,14.80,14.80,1806013917,13.57,13.57,1806013917
KODEX 레버리지,122630,23,21710,2,785,3.75,15144262,24213396,113650000,15144262,3.75,62.54,13.33,13.33,323840486655,13.13,13.13,323840486655
KODEX 증권,102970,24,13285,2,430,3.35,1910098,2546299,14950000,1910098,3.35,75.01,12.78,12.78,25300977997,12.74,12.74,25300977997
HANARO 원자력iSelect,434730,25,33645,2,445,1.34,773903,2205063,6100000,773903,1.34,35.10,12.69,12.69,26119904648,12.73,12.73,26119904648
엠디바이스,226590,26,13610,2,1410,11.56,1321308,646652,10567784,1321308,11.56,204.33,12.50,12.50,17770235030,12.36,12.36,17770235030
코오롱모빌리티그룹,450140,27,2695,2,225,9.11,7470901,17007556,62777250,7470901,9.11,43.93,11.90,11.90,20418555011,12.07,12.07,20418555011
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9905,5,-80,-0.80,177778,188093,1550000,177778,-0.80,94.52,11.47,11.47,1763657828,11.49,11.49,1763657828
KODEX 인버스,114800,29,3745,5,-75,-1.96,19221161,37313968,169600000,19221161,-1.96,51.51,11.33,11.33,72617512005,11.43,11.43,72617512005
흥구석유,024060,30,18040,5,-1130,-5.89,1672847,7550380,15000000,1672847,-5.89,22.16,11.15,11.15,30269081715,11.19,11.19,30269081715
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6980 2 830 13.50 9004783 0 12094172 9004783 13.50 0.00 74.46 74.46 63854316425 75.64 75.64 63854316425
3 우리기술 032820 2 3690 2 310 9.17 70279560 217764512 165530656 70279560 9.17 32.27 42.46 42.46 258375357674 42.30 42.30 258375357674
4 알체라 347860 3 2950 2 410 16.14 13928292 14903332 38710961 13928292 16.14 93.46 35.98 35.98 41033750028 35.93 35.93 41033750028
5 에너토크 019990 4 8460 5 -190 -2.20 2970421 8750018 9756088 2970421 -2.20 33.95 30.45 30.45 26601783195 32.23 32.23 26601783195
6 그린생명과학 114450 5 4025 2 615 18.04 5282516 1857769 20000000 5282516 18.04 284.35 26.41 26.41 21244862065 26.39 26.39 21244862065
7 한신기계 011700 6 4225 2 390 10.17 7747808 2396922 32446151 7747808 10.17 323.24 23.88 23.88 33946513283 24.76 24.76 33946513283
8 한주에이알티 058450 7 1516 2 145 10.58 3301343 1272428 14793621 3301343 10.58 259.45 22.32 22.32 5142932222 22.93 22.93 5142932222
9 뱅크웨어글로벌 199480 8 6500 1 1500 30.00 2299173 181950 10101638 2299173 30.00 1263.63 22.76 22.76 13535166270 20.61 20.61 13535166270
10 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 9 25655 5 -470 -1.80 202687 80989 1000000 202687 -1.80 250.26 20.27 20.27 5247079740 20.45 20.45 5247079740
11 KODEX 200선물인버스2X 252670 10 1524 5 -59 -3.73 164880700 319491776 880300000 164880700 -3.73 51.61 18.73 18.73 255045776712 19.01 19.01 255045776712
12 한국ANKOR유전 152550 11 326 5 -53 -13.98 12831176 72677768 70020000 12831176 -13.98 17.65 18.33 18.33 4253254482 18.63 18.63 4253254482
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 25865 5 -215 -0.82 179884 427276 1000000 179884 -0.82 42.10 17.99 17.99 4667373125 18.05 18.05 4667373125
14 더즌 462860 13 4270 2 75 1.79 11226841 43501016 71413257 11226841 1.79 25.81 15.72 15.72 48799738111 16.00 16.00 48799738111
15 피아이이 452450 14 9520 2 1430 17.68 5878873 977156 35826000 5878873 17.68 601.63 16.41 16.41 53627327525 15.72 15.72 53627327525
16 바이오포트 188040 15 12380 2 1180 10.54 668740 425182 4428863 668740 10.54 157.28 15.10 15.10 8400248770 15.32 15.32 8400248770
17 코오롱우 002025 16 22550 2 2500 12.47 160161 110091 1076390 160161 12.47 145.48 14.88 14.88 3710129800 15.29 15.29 3710129800
18 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 17 12630 2 140 1.12 153416 545030 1000000 153416 1.12 28.15 15.34 15.34 1917489930 15.18 15.18 1917489930
19 RISE ESG사회책임투자 290130 18 14705 2 310 2.15 1234511 60120 8450000 1234511 2.15 2053.41 14.61 14.61 17934271130 14.43 14.43 17934271130
20 KODEX 코스닥150선물인버스 251340 19 3630 5 -40 -1.09 10301006 23165096 74100000 10301006 -1.09 44.47 13.90 13.90 37688193398 14.01 14.01 37688193398
21 수젠텍 253840 20 8490 2 730 9.41 2303298 953408 16743200 2303298 9.41 241.59 13.76 13.76 19634249340 13.81 13.81 19634249340
22 킵스파마 256940 21 21100 2 4050 23.75 2688680 912541 19076310 2688680 23.75 294.64 14.09 14.09 54683474800 13.59 13.59 54683474800
23 코오롱모빌리티그룹우 45014K 22 5420 1 1250 29.98 363448 456786 2456120 363448 29.98 79.57 14.80 14.80 1806013917 13.57 13.57 1806013917
24 KODEX 레버리지 122630 23 21710 2 785 3.75 15144262 24213396 113650000 15144262 3.75 62.54 13.33 13.33 323840486655 13.13 13.13 323840486655
25 KODEX 증권 102970 24 13285 2 430 3.35 1910098 2546299 14950000 1910098 3.35 75.01 12.78 12.78 25300977997 12.74 12.74 25300977997
26 HANARO 원자력iSelect 434730 25 33645 2 445 1.34 773903 2205063 6100000 773903 1.34 35.10 12.69 12.69 26119904648 12.73 12.73 26119904648
27 엠디바이스 226590 26 13610 2 1410 11.56 1321308 646652 10567784 1321308 11.56 204.33 12.50 12.50 17770235030 12.36 12.36 17770235030
28 코오롱모빌리티그룹 450140 27 2695 2 225 9.11 7470901 17007556 62777250 7470901 9.11 43.93 11.90 11.90 20418555011 12.07 12.07 20418555011
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 9905 5 -80 -0.80 177778 188093 1550000 177778 -0.80 94.52 11.47 11.47 1763657828 11.49 11.49 1763657828
30 KODEX 인버스 114800 29 3745 5 -75 -1.96 19221161 37313968 169600000 19221161 -1.96 51.51 11.33 11.33 72617512005 11.43 11.43 72617512005
31 흥구석유 024060 30 18040 5 -1130 -5.89 1672847 7550380 15000000 1672847 -5.89 22.16 11.15 11.15 30269081715 11.19 11.19 30269081715

31
top30/20250617/top30-atvtr-20250617-100002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6960,2,810,13.17,9540405,0,12094172,9540405,13.17,0.00,78.88,78.88,67574424290,80.28,80.28,67574424290
우리기술,032820,2,3725,2,345,10.21,75626582,217764512,165530656,75626582,10.21,34.73,45.69,45.69,278391642761,45.15,45.15,278391642761
알체라,347860,3,2835,2,295,11.61,14686230,14903332,38710961,14686230,11.61,98.54,37.94,37.94,43218010977,39.38,39.38,43218010977
에너토크,019990,4,8590,5,-60,-0.69,3026006,8750018,9756088,3026006,-0.69,34.58,31.02,31.02,27078218455,32.31,32.31,27078218455
그린생명과학,114450,5,3995,2,585,17.16,5518469,1857769,20000000,5518469,17.16,297.05,27.59,27.59,22192933115,27.78,27.78,22192933115
한신기계,011700,6,4305,2,470,12.26,8109765,2396922,32446151,8109765,12.26,338.34,24.99,24.99,35498520058,25.41,25.41,35498520058
한주에이알티,058450,7,1548,2,177,12.91,3540004,1272428,14793621,3540004,12.91,278.21,23.93,23.93,5514014118,24.08,24.08,5514014118
피아이이,452450,8,9530,2,1440,17.80,8721900,977156,35826000,8721900,17.80,892.58,24.35,24.35,80699203025,23.64,23.64,80699203025
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12825,2,335,2.68,240336,545030,1000000,240336,2.68,44.10,24.03,24.03,3028181665,23.61,23.61,3028181665
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25315,5,-810,-3.10,221037,80989,1000000,221037,-3.10,272.92,22.10,22.10,5711594905,22.56,22.56,5711594905
뱅크웨어글로벌,199480,11,6500,1,1500,30.00,2337777,181950,10101638,2337777,30.00,1284.85,23.14,23.14,13786092270,21.00,21.00,13786092270
한국ANKOR유전,152550,12,320,5,-59,-15.57,14213524,72677768,70020000,14213524,-15.57,19.56,20.30,20.30,4697167791,20.96,20.96,4697167791
KODEX 200선물인버스2X,252670,13,1524,5,-59,-3.73,179270065,319491776,880300000,179270065,-3.73,56.11,20.36,20.36,277045141449,20.65,20.65,277045141449
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,25340,5,-740,-2.84,198347,427276,1000000,198347,-2.84,46.42,19.83,19.83,5135428630,20.27,20.27,5135428630
더즌,462860,15,4265,2,70,1.67,11780879,43501016,71413257,11780879,1.67,27.08,16.50,16.50,51160548959,16.80,16.80,51160548959
바이오포트,188040,16,12390,2,1190,10.62,710611,425182,4428863,710611,10.62,167.13,16.04,16.04,8915509035,16.25,16.25,8915509035
KODEX 코스닥150선물인버스,251340,17,3625,5,-45,-1.23,11558754,23165096,74100000,11558754,-1.23,49.90,15.60,15.60,42256058020,15.73,15.73,42256058020
HANARO 원자력iSelect,434730,18,33910,2,710,2.14,963883,2205063,6100000,963883,2.14,43.71,15.80,15.80,32540211133,15.73,15.73,32540211133
코오롱우,002025,19,22900,2,2850,14.21,164677,110091,1076390,164677,14.21,149.58,15.30,15.30,3812971350,15.47,15.47,3812971350
수젠텍,253840,20,8380,2,620,7.99,2415119,953408,16743200,2415119,7.99,253.31,14.42,14.42,20576068985,14.66,14.66,20576068985
킵스파마,256940,21,20950,2,3900,22.87,2857411,912541,19076310,2857411,22.87,313.13,14.98,14.98,58216288000,14.57,14.57,58216288000
RISE ESG사회책임투자,290130,22,14690,2,295,2.05,1235219,60120,8450000,1235219,2.05,2054.59,14.62,14.62,17944650605,14.46,14.46,17944650605
KODEX 레버리지,122630,23,21700,2,775,3.70,16334013,24213396,113650000,16334013,3.70,67.46,14.37,14.37,349582708077,14.17,14.17,349582708077
KODEX 증권,102970,24,13315,2,460,3.58,2116405,2546299,14950000,2116405,3.58,83.12,14.16,14.16,28035281082,14.08,14.08,28035281082
코오롱모빌리티그룹우,45014K,25,5420,1,1250,29.98,363499,456786,2456120,363499,29.98,79.58,14.80,14.80,1806290337,13.57,13.57,1806290337
KODEX 인버스,114800,26,3750,5,-70,-1.83,21472416,37313968,169600000,21472416,-1.83,57.55,12.66,12.66,81075520121,12.75,12.75,81075520121
코오롱모빌리티그룹,450140,27,2660,2,190,7.69,7782314,17007556,62777250,7782314,7.69,45.76,12.40,12.40,21252434816,12.73,12.73,21252434816
엠디바이스,226590,28,13770,2,1570,12.87,1373800,646652,10567784,1373800,12.87,212.45,13.00,13.00,18483447765,12.70,12.70,18483447765
TIGER 증권,157500,29,9020,2,305,3.50,352335,676293,2920000,352335,3.50,52.10,12.07,12.07,3157890897,11.99,11.99,3157890897
TIGER 코리아배당다우존스,0052D0,30,11415,2,115,1.02,1254705,2089760,10550000,1254705,1.02,60.04,11.89,11.89,14246577282,11.83,11.83,14246577282
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6960 2 810 13.17 9540405 0 12094172 9540405 13.17 0.00 78.88 78.88 67574424290 80.28 80.28 67574424290
3 우리기술 032820 2 3725 2 345 10.21 75626582 217764512 165530656 75626582 10.21 34.73 45.69 45.69 278391642761 45.15 45.15 278391642761
4 알체라 347860 3 2835 2 295 11.61 14686230 14903332 38710961 14686230 11.61 98.54 37.94 37.94 43218010977 39.38 39.38 43218010977
5 에너토크 019990 4 8590 5 -60 -0.69 3026006 8750018 9756088 3026006 -0.69 34.58 31.02 31.02 27078218455 32.31 32.31 27078218455
6 그린생명과학 114450 5 3995 2 585 17.16 5518469 1857769 20000000 5518469 17.16 297.05 27.59 27.59 22192933115 27.78 27.78 22192933115
7 한신기계 011700 6 4305 2 470 12.26 8109765 2396922 32446151 8109765 12.26 338.34 24.99 24.99 35498520058 25.41 25.41 35498520058
8 한주에이알티 058450 7 1548 2 177 12.91 3540004 1272428 14793621 3540004 12.91 278.21 23.93 23.93 5514014118 24.08 24.08 5514014118
9 피아이이 452450 8 9530 2 1440 17.80 8721900 977156 35826000 8721900 17.80 892.58 24.35 24.35 80699203025 23.64 23.64 80699203025
10 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 9 12825 2 335 2.68 240336 545030 1000000 240336 2.68 44.10 24.03 24.03 3028181665 23.61 23.61 3028181665
11 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 10 25315 5 -810 -3.10 221037 80989 1000000 221037 -3.10 272.92 22.10 22.10 5711594905 22.56 22.56 5711594905
12 뱅크웨어글로벌 199480 11 6500 1 1500 30.00 2337777 181950 10101638 2337777 30.00 1284.85 23.14 23.14 13786092270 21.00 21.00 13786092270
13 한국ANKOR유전 152550 12 320 5 -59 -15.57 14213524 72677768 70020000 14213524 -15.57 19.56 20.30 20.30 4697167791 20.96 20.96 4697167791
14 KODEX 200선물인버스2X 252670 13 1524 5 -59 -3.73 179270065 319491776 880300000 179270065 -3.73 56.11 20.36 20.36 277045141449 20.65 20.65 277045141449
15 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 14 25340 5 -740 -2.84 198347 427276 1000000 198347 -2.84 46.42 19.83 19.83 5135428630 20.27 20.27 5135428630
16 더즌 462860 15 4265 2 70 1.67 11780879 43501016 71413257 11780879 1.67 27.08 16.50 16.50 51160548959 16.80 16.80 51160548959
17 바이오포트 188040 16 12390 2 1190 10.62 710611 425182 4428863 710611 10.62 167.13 16.04 16.04 8915509035 16.25 16.25 8915509035
18 KODEX 코스닥150선물인버스 251340 17 3625 5 -45 -1.23 11558754 23165096 74100000 11558754 -1.23 49.90 15.60 15.60 42256058020 15.73 15.73 42256058020
19 HANARO 원자력iSelect 434730 18 33910 2 710 2.14 963883 2205063 6100000 963883 2.14 43.71 15.80 15.80 32540211133 15.73 15.73 32540211133
20 코오롱우 002025 19 22900 2 2850 14.21 164677 110091 1076390 164677 14.21 149.58 15.30 15.30 3812971350 15.47 15.47 3812971350
21 수젠텍 253840 20 8380 2 620 7.99 2415119 953408 16743200 2415119 7.99 253.31 14.42 14.42 20576068985 14.66 14.66 20576068985
22 킵스파마 256940 21 20950 2 3900 22.87 2857411 912541 19076310 2857411 22.87 313.13 14.98 14.98 58216288000 14.57 14.57 58216288000
23 RISE ESG사회책임투자 290130 22 14690 2 295 2.05 1235219 60120 8450000 1235219 2.05 2054.59 14.62 14.62 17944650605 14.46 14.46 17944650605
24 KODEX 레버리지 122630 23 21700 2 775 3.70 16334013 24213396 113650000 16334013 3.70 67.46 14.37 14.37 349582708077 14.17 14.17 349582708077
25 KODEX 증권 102970 24 13315 2 460 3.58 2116405 2546299 14950000 2116405 3.58 83.12 14.16 14.16 28035281082 14.08 14.08 28035281082
26 코오롱모빌리티그룹우 45014K 25 5420 1 1250 29.98 363499 456786 2456120 363499 29.98 79.58 14.80 14.80 1806290337 13.57 13.57 1806290337
27 KODEX 인버스 114800 26 3750 5 -70 -1.83 21472416 37313968 169600000 21472416 -1.83 57.55 12.66 12.66 81075520121 12.75 12.75 81075520121
28 코오롱모빌리티그룹 450140 27 2660 2 190 7.69 7782314 17007556 62777250 7782314 7.69 45.76 12.40 12.40 21252434816 12.73 12.73 21252434816
29 엠디바이스 226590 28 13770 2 1570 12.87 1373800 646652 10567784 1373800 12.87 212.45 13.00 13.00 18483447765 12.70 12.70 18483447765
30 TIGER 증권 157500 29 9020 2 305 3.50 352335 676293 2920000 352335 3.50 52.10 12.07 12.07 3157890897 11.99 11.99 3157890897
31 TIGER 코리아배당다우존스 0052D0 30 11415 2 115 1.02 1254705 2089760 10550000 1254705 1.02 60.04 11.89 11.89 14246577282 11.83 11.83 14246577282

31
top30/20250617/top30-atvtr-20250617-101002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,7110,2,960,15.61,10436360,0,12094172,10436360,15.61,0.00,86.29,86.29,73957415655,86.01,86.01,73957415655
우리기술,032820,2,3675,2,295,8.73,78572358,217764512,165530656,78572358,8.73,36.08,47.47,47.47,289247406802,47.55,47.55,289247406802
알체라,347860,3,2870,2,330,12.99,15239478,14903332,38710961,15239478,12.99,102.26,39.37,39.37,44801438827,40.33,40.33,44801438827
에너토크,019990,4,8550,5,-100,-1.16,3063607,8750018,9756088,3063607,-1.16,35.01,31.40,31.40,27399432890,32.85,32.85,27399432890
피아이이,452450,5,9740,2,1650,20.40,11214489,977156,35826000,11214489,20.40,1147.67,31.30,31.30,104657617335,29.99,29.99,104657617335
그린생명과학,114450,6,4065,2,655,19.21,5817744,1857769,20000000,5817744,19.21,313.16,29.09,29.09,23408146100,28.79,28.79,23408146100
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12915,2,425,3.40,287473,545030,1000000,287473,3.40,52.74,28.75,28.75,3635547090,28.15,28.15,3635547090
한신기계,011700,8,4195,2,360,9.39,8551145,2396922,32446151,8551145,9.39,356.76,26.35,26.35,37367830817,27.45,27.45,37367830817
한주에이알티,058450,9,1492,2,121,8.83,3655703,1272428,14793621,3655703,8.83,287.30,24.71,24.71,5689354916,25.78,25.78,5689354916
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25080,5,-1045,-4.00,250725,80989,1000000,250725,-4.00,309.58,25.07,25.07,6457696120,25.75,25.75,6457696120
한국ANKOR유전,152550,11,317,5,-62,-16.36,16026920,72677768,70020000,16026920,-16.36,22.05,22.89,22.89,5272395608,23.75,23.75,5272395608
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,25110,5,-970,-3.72,224269,427276,1000000,224269,-3.72,52.49,22.43,22.43,5788534690,23.05,23.05,5788534690
KODEX 200선물인버스2X,252670,13,1540,5,-43,-2.72,200595593,319491776,880300000,200595593,-2.72,62.79,22.79,22.79,309541555100,22.83,22.83,309541555100
뱅크웨어글로벌,199480,14,6500,1,1500,30.00,2340341,181950,10101638,2340341,30.00,1286.26,23.17,23.17,13802758270,21.02,21.02,13802758270
HANARO 원자력iSelect,434730,15,33550,2,350,1.05,1098765,2205063,6100000,1098765,1.05,49.83,18.01,18.01,37096263247,18.13,18.13,37096263247
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,16,12905,2,420,3.36,180676,213501,1000000,180676,3.36,84.63,18.07,18.07,2302951955,17.85,17.85,2302951955
더즌,462860,17,4205,2,10,0.24,12320435,43501016,71413257,12320435,0.24,28.32,17.25,17.25,53439028702,17.80,17.80,53439028702
KODEX 코스닥150선물인버스,251340,18,3635,5,-35,-0.95,12580510,23165096,74100000,12580510,-0.95,54.31,16.98,16.98,45959642498,17.06,17.06,45959642498
바이오포트,188040,19,12320,2,1120,10.00,725029,425182,4428863,725029,10.00,170.52,16.37,16.37,9093834290,16.67,16.67,9093834290
코오롱우,002025,20,22475,2,2425,12.09,169673,110091,1076390,169673,12.09,154.12,15.76,15.76,3926679450,16.23,16.23,3926679450
KODEX 레버리지,122630,21,21490,2,565,2.70,18379807,24213396,113650000,18379807,2.70,75.91,16.17,16.17,393983826316,16.13,16.13,393983826316
수젠텍,253840,22,8340,2,580,7.47,2491572,953408,16743200,2491572,7.47,261.33,14.88,14.88,21217389015,15.19,15.19,21217389015
킵스파마,256940,23,20850,2,3800,22.29,2923061,912541,19076310,2923061,22.29,320.32,15.32,15.32,59587829100,14.98,14.98,59587829100
KODEX 증권,102970,24,13265,2,410,3.19,2236617,2546299,14950000,2236617,3.19,87.84,14.96,14.96,29636539106,14.94,14.94,29636539106
RISE ESG사회책임투자,290130,25,14665,2,270,1.88,1245125,60120,8450000,1245125,1.88,2071.07,14.74,14.74,18090324715,14.60,14.60,18090324715
KODEX 인버스,114800,26,3765,5,-55,-1.44,24251801,37313968,169600000,24251801,-1.44,64.99,14.30,14.30,91497146408,14.33,14.33,91497146408
TIGER 증권,157500,27,8985,2,270,3.10,414369,676293,2920000,414369,3.10,61.27,14.19,14.19,3717222127,14.17,14.17,3717222127
TIGER 코리아배당다우존스,0052D0,28,11375,2,75,0.66,1451014,2089760,10550000,1451014,0.66,69.43,13.75,13.75,16487417525,13.74,13.74,16487417525
코오롱모빌리티그룹우,45014K,29,5420,1,1250,29.98,363569,456786,2456120,363569,29.98,79.59,14.80,14.80,1806669737,13.57,13.57,1806669737
엠디바이스,226590,30,13620,2,1420,11.64,1417329,646652,10567784,1417329,11.64,219.18,13.41,13.41,19076610880,13.25,13.25,19076610880
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 7110 2 960 15.61 10436360 0 12094172 10436360 15.61 0.00 86.29 86.29 73957415655 86.01 86.01 73957415655
3 우리기술 032820 2 3675 2 295 8.73 78572358 217764512 165530656 78572358 8.73 36.08 47.47 47.47 289247406802 47.55 47.55 289247406802
4 알체라 347860 3 2870 2 330 12.99 15239478 14903332 38710961 15239478 12.99 102.26 39.37 39.37 44801438827 40.33 40.33 44801438827
5 에너토크 019990 4 8550 5 -100 -1.16 3063607 8750018 9756088 3063607 -1.16 35.01 31.40 31.40 27399432890 32.85 32.85 27399432890
6 피아이이 452450 5 9740 2 1650 20.40 11214489 977156 35826000 11214489 20.40 1147.67 31.30 31.30 104657617335 29.99 29.99 104657617335
7 그린생명과학 114450 6 4065 2 655 19.21 5817744 1857769 20000000 5817744 19.21 313.16 29.09 29.09 23408146100 28.79 28.79 23408146100
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 12915 2 425 3.40 287473 545030 1000000 287473 3.40 52.74 28.75 28.75 3635547090 28.15 28.15 3635547090
9 한신기계 011700 8 4195 2 360 9.39 8551145 2396922 32446151 8551145 9.39 356.76 26.35 26.35 37367830817 27.45 27.45 37367830817
10 한주에이알티 058450 9 1492 2 121 8.83 3655703 1272428 14793621 3655703 8.83 287.30 24.71 24.71 5689354916 25.78 25.78 5689354916
11 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 10 25080 5 -1045 -4.00 250725 80989 1000000 250725 -4.00 309.58 25.07 25.07 6457696120 25.75 25.75 6457696120
12 한국ANKOR유전 152550 11 317 5 -62 -16.36 16026920 72677768 70020000 16026920 -16.36 22.05 22.89 22.89 5272395608 23.75 23.75 5272395608
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 25110 5 -970 -3.72 224269 427276 1000000 224269 -3.72 52.49 22.43 22.43 5788534690 23.05 23.05 5788534690
14 KODEX 200선물인버스2X 252670 13 1540 5 -43 -2.72 200595593 319491776 880300000 200595593 -2.72 62.79 22.79 22.79 309541555100 22.83 22.83 309541555100
15 뱅크웨어글로벌 199480 14 6500 1 1500 30.00 2340341 181950 10101638 2340341 30.00 1286.26 23.17 23.17 13802758270 21.02 21.02 13802758270
16 HANARO 원자력iSelect 434730 15 33550 2 350 1.05 1098765 2205063 6100000 1098765 1.05 49.83 18.01 18.01 37096263247 18.13 18.13 37096263247
17 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 16 12905 2 420 3.36 180676 213501 1000000 180676 3.36 84.63 18.07 18.07 2302951955 17.85 17.85 2302951955
18 더즌 462860 17 4205 2 10 0.24 12320435 43501016 71413257 12320435 0.24 28.32 17.25 17.25 53439028702 17.80 17.80 53439028702
19 KODEX 코스닥150선물인버스 251340 18 3635 5 -35 -0.95 12580510 23165096 74100000 12580510 -0.95 54.31 16.98 16.98 45959642498 17.06 17.06 45959642498
20 바이오포트 188040 19 12320 2 1120 10.00 725029 425182 4428863 725029 10.00 170.52 16.37 16.37 9093834290 16.67 16.67 9093834290
21 코오롱우 002025 20 22475 2 2425 12.09 169673 110091 1076390 169673 12.09 154.12 15.76 15.76 3926679450 16.23 16.23 3926679450
22 KODEX 레버리지 122630 21 21490 2 565 2.70 18379807 24213396 113650000 18379807 2.70 75.91 16.17 16.17 393983826316 16.13 16.13 393983826316
23 수젠텍 253840 22 8340 2 580 7.47 2491572 953408 16743200 2491572 7.47 261.33 14.88 14.88 21217389015 15.19 15.19 21217389015
24 킵스파마 256940 23 20850 2 3800 22.29 2923061 912541 19076310 2923061 22.29 320.32 15.32 15.32 59587829100 14.98 14.98 59587829100
25 KODEX 증권 102970 24 13265 2 410 3.19 2236617 2546299 14950000 2236617 3.19 87.84 14.96 14.96 29636539106 14.94 14.94 29636539106
26 RISE ESG사회책임투자 290130 25 14665 2 270 1.88 1245125 60120 8450000 1245125 1.88 2071.07 14.74 14.74 18090324715 14.60 14.60 18090324715
27 KODEX 인버스 114800 26 3765 5 -55 -1.44 24251801 37313968 169600000 24251801 -1.44 64.99 14.30 14.30 91497146408 14.33 14.33 91497146408
28 TIGER 증권 157500 27 8985 2 270 3.10 414369 676293 2920000 414369 3.10 61.27 14.19 14.19 3717222127 14.17 14.17 3717222127
29 TIGER 코리아배당다우존스 0052D0 28 11375 2 75 0.66 1451014 2089760 10550000 1451014 0.66 69.43 13.75 13.75 16487417525 13.74 13.74 16487417525
30 코오롱모빌리티그룹우 45014K 29 5420 1 1250 29.98 363569 456786 2456120 363569 29.98 79.59 14.80 14.80 1806669737 13.57 13.57 1806669737
31 엠디바이스 226590 30 13620 2 1420 11.64 1417329 646652 10567784 1417329 11.64 219.18 13.41 13.41 19076610880 13.25 13.25 19076610880

31
top30/20250617/top30-atvtr-20250617-102001.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
케이지에이,455180,1,7070,2,920,14.96,10888288,0,12094172,10888288,14.96,0.00,90.03,90.03,77163074085,90.24,90.24,77163074085
우리기술,032820,2,3685,2,305,9.02,80019018,217764512,165530656,80019018,9.02,36.75,48.34,48.34,294568412946,48.29,48.29,294568412946
알체라,347860,3,2990,2,450,17.72,16045077,14903332,38710961,16045077,17.72,107.66,41.45,41.45,47176772633,40.76,40.76,47176772633
피아이이,452450,4,9780,2,1690,20.89,13256601,977156,35826000,13256601,20.89,1356.65,37.00,37.00,124679128965,35.58,35.58,124679128965
에너토크,019990,5,8440,5,-210,-2.43,3113424,8750018,9756088,3113424,-2.43,35.58,31.91,31.91,27822083610,33.79,33.79,27822083610
그린생명과학,114450,6,4055,2,645,18.91,6177715,1857769,20000000,6177715,18.91,332.53,30.89,30.89,24883809756,30.68,30.68,24883809756
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12860,2,370,2.96,291149,545030,1000000,291149,2.96,53.42,29.11,29.11,3682850820,28.64,28.64,3682850820
한신기계,011700,8,4160,2,325,8.47,8825847,2396922,32446151,8825847,8.47,368.22,27.20,27.20,38512905385,28.53,28.53,38512905385
한주에이알티,058450,9,1561,2,190,13.86,4008738,1272428,14793621,4008738,13.86,315.05,27.10,27.10,6238915148,27.02,27.02,6238915148
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25160,5,-965,-3.69,250925,80989,1000000,250925,-3.69,309.83,25.09,25.09,6462728120,25.69,25.69,6462728120
KODEX 200선물인버스2X,252670,11,1548,5,-35,-2.21,221121698,319491776,880300000,221121698,-2.21,69.21,25.12,25.12,341206515021,25.04,25.04,341206515021
한국ANKOR유전,152550,12,326,5,-53,-13.98,17020401,72677768,70020000,17020401,-13.98,23.42,24.31,24.31,5591723659,24.50,24.50,5591723659
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25270,5,-810,-3.11,224311,427276,1000000,224311,-3.11,52.50,22.43,22.43,5789595970,22.91,22.91,5789595970
뱅크웨어글로벌,199480,14,6500,1,1500,30.00,2345023,181950,10101638,2345023,30.00,1288.83,23.21,23.21,13833191270,21.07,21.07,13833191270
HANARO 원자력iSelect,434730,15,33520,2,320,0.96,1198715,2205063,6100000,1198715,0.96,54.36,19.65,19.65,40453008767,19.78,19.78,40453008767
더즌,462860,16,4170,5,-25,-0.60,13106630,43501016,71413257,13106630,-0.60,30.13,18.35,18.35,56730987989,19.05,19.05,56730987989
KODEX 코스닥150선물인버스,251340,17,3645,5,-25,-0.68,13854696,23165096,74100000,13854696,-0.68,59.81,18.70,18.70,50600150729,18.73,18.73,50600150729
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,18,12815,2,330,2.64,183739,213501,1000000,183739,2.64,86.06,18.37,18.37,2342503340,18.28,18.28,2342503340
KODEX 레버리지,122630,19,21380,2,455,2.17,19763434,24213396,113650000,19763434,2.17,81.62,17.39,17.39,423673931588,17.44,17.44,423673931588
바이오포트,188040,20,12400,2,1200,10.71,748291,425182,4428863,748291,10.71,175.99,16.90,16.90,9380551395,17.08,17.08,9380551395
코오롱우,002025,21,22200,2,2150,10.72,172490,110091,1076390,172490,10.72,156.68,16.02,16.02,3989866900,16.70,16.70,3989866900
KODEX 증권,102970,22,13140,2,285,2.22,2435961,2546299,14950000,2435961,2.22,95.67,16.29,16.29,32268455785,16.43,16.43,32268455785
TIGER 증권,157500,23,8900,2,185,2.12,462263,676293,2920000,462263,2.12,68.35,15.83,15.83,4145507362,15.95,15.95,4145507362
KODEX 인버스,114800,24,3780,5,-40,-1.05,27017215,37313968,169600000,27017215,-1.05,72.41,15.93,15.93,101924031395,15.90,15.90,101924031395
TIGER 코리아배당다우존스,0052D0,25,11355,2,55,0.49,1656973,2089760,10550000,1656973,0.49,79.29,15.71,15.71,18829069479,15.72,15.72,18829069479
수젠텍,253840,26,8390,2,630,8.12,2556199,953408,16743200,2556199,8.12,268.11,15.27,15.27,21759858715,15.49,15.49,21759858715
킵스파마,256940,27,21200,2,4150,24.34,3047708,912541,19076310,3047708,24.34,333.98,15.98,15.98,62223421000,15.39,15.39,62223421000
RISE ESG사회책임투자,290130,28,14585,2,190,1.32,1247341,60120,8450000,1247341,1.32,2074.75,14.76,14.76,18122693380,14.70,14.70,18122693380
유투바이오,221800,29,3380,2,335,11.00,1551391,36201,11287196,1551391,11.00,4285.49,13.74,13.74,5271938521,13.82,13.82,5271938521
코오롱모빌리티그룹우,45014K,30,5420,1,1250,29.98,364116,456786,2456120,364116,29.98,79.71,14.82,14.82,1809634477,13.59,13.59,1809634477
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 7070 2 920 14.96 10888288 0 12094172 10888288 14.96 0.00 90.03 90.03 77163074085 90.24 90.24 77163074085
3 우리기술 032820 2 3685 2 305 9.02 80019018 217764512 165530656 80019018 9.02 36.75 48.34 48.34 294568412946 48.29 48.29 294568412946
4 알체라 347860 3 2990 2 450 17.72 16045077 14903332 38710961 16045077 17.72 107.66 41.45 41.45 47176772633 40.76 40.76 47176772633
5 피아이이 452450 4 9780 2 1690 20.89 13256601 977156 35826000 13256601 20.89 1356.65 37.00 37.00 124679128965 35.58 35.58 124679128965
6 에너토크 019990 5 8440 5 -210 -2.43 3113424 8750018 9756088 3113424 -2.43 35.58 31.91 31.91 27822083610 33.79 33.79 27822083610
7 그린생명과학 114450 6 4055 2 645 18.91 6177715 1857769 20000000 6177715 18.91 332.53 30.89 30.89 24883809756 30.68 30.68 24883809756
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 12860 2 370 2.96 291149 545030 1000000 291149 2.96 53.42 29.11 29.11 3682850820 28.64 28.64 3682850820
9 한신기계 011700 8 4160 2 325 8.47 8825847 2396922 32446151 8825847 8.47 368.22 27.20 27.20 38512905385 28.53 28.53 38512905385
10 한주에이알티 058450 9 1561 2 190 13.86 4008738 1272428 14793621 4008738 13.86 315.05 27.10 27.10 6238915148 27.02 27.02 6238915148
11 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 10 25160 5 -965 -3.69 250925 80989 1000000 250925 -3.69 309.83 25.09 25.09 6462728120 25.69 25.69 6462728120
12 KODEX 200선물인버스2X 252670 11 1548 5 -35 -2.21 221121698 319491776 880300000 221121698 -2.21 69.21 25.12 25.12 341206515021 25.04 25.04 341206515021
13 한국ANKOR유전 152550 12 326 5 -53 -13.98 17020401 72677768 70020000 17020401 -13.98 23.42 24.31 24.31 5591723659 24.50 24.50 5591723659
14 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 13 25270 5 -810 -3.11 224311 427276 1000000 224311 -3.11 52.50 22.43 22.43 5789595970 22.91 22.91 5789595970
15 뱅크웨어글로벌 199480 14 6500 1 1500 30.00 2345023 181950 10101638 2345023 30.00 1288.83 23.21 23.21 13833191270 21.07 21.07 13833191270
16 HANARO 원자력iSelect 434730 15 33520 2 320 0.96 1198715 2205063 6100000 1198715 0.96 54.36 19.65 19.65 40453008767 19.78 19.78 40453008767
17 더즌 462860 16 4170 5 -25 -0.60 13106630 43501016 71413257 13106630 -0.60 30.13 18.35 18.35 56730987989 19.05 19.05 56730987989
18 KODEX 코스닥150선물인버스 251340 17 3645 5 -25 -0.68 13854696 23165096 74100000 13854696 -0.68 59.81 18.70 18.70 50600150729 18.73 18.73 50600150729
19 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 18 12815 2 330 2.64 183739 213501 1000000 183739 2.64 86.06 18.37 18.37 2342503340 18.28 18.28 2342503340
20 KODEX 레버리지 122630 19 21380 2 455 2.17 19763434 24213396 113650000 19763434 2.17 81.62 17.39 17.39 423673931588 17.44 17.44 423673931588
21 바이오포트 188040 20 12400 2 1200 10.71 748291 425182 4428863 748291 10.71 175.99 16.90 16.90 9380551395 17.08 17.08 9380551395
22 코오롱우 002025 21 22200 2 2150 10.72 172490 110091 1076390 172490 10.72 156.68 16.02 16.02 3989866900 16.70 16.70 3989866900
23 KODEX 증권 102970 22 13140 2 285 2.22 2435961 2546299 14950000 2435961 2.22 95.67 16.29 16.29 32268455785 16.43 16.43 32268455785
24 TIGER 증권 157500 23 8900 2 185 2.12 462263 676293 2920000 462263 2.12 68.35 15.83 15.83 4145507362 15.95 15.95 4145507362
25 KODEX 인버스 114800 24 3780 5 -40 -1.05 27017215 37313968 169600000 27017215 -1.05 72.41 15.93 15.93 101924031395 15.90 15.90 101924031395
26 TIGER 코리아배당다우존스 0052D0 25 11355 2 55 0.49 1656973 2089760 10550000 1656973 0.49 79.29 15.71 15.71 18829069479 15.72 15.72 18829069479
27 수젠텍 253840 26 8390 2 630 8.12 2556199 953408 16743200 2556199 8.12 268.11 15.27 15.27 21759858715 15.49 15.49 21759858715
28 킵스파마 256940 27 21200 2 4150 24.34 3047708 912541 19076310 3047708 24.34 333.98 15.98 15.98 62223421000 15.39 15.39 62223421000
29 RISE ESG사회책임투자 290130 28 14585 2 190 1.32 1247341 60120 8450000 1247341 1.32 2074.75 14.76 14.76 18122693380 14.70 14.70 18122693380
30 유투바이오 221800 29 3380 2 335 11.00 1551391 36201 11287196 1551391 11.00 4285.49 13.74 13.74 5271938521 13.82 13.82 5271938521
31 코오롱모빌리티그룹우 45014K 30 5420 1 1250 29.98 364116 456786 2456120 364116 29.98 79.71 14.82 14.82 1809634477 13.59 13.59 1809634477

31
top30/20250617/top30-atvtr-20250617-103002.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
케이지에이,455180,1,6710,2,560,9.11,11947543,0,12094172,11947543,9.11,0.00,98.79,98.79,84436058765,104.05,104.05,84436058765
우리기술,032820,2,3745,2,365,10.80,82719085,217764512,165530656,82719085,10.80,37.99,49.97,49.97,304612792094,49.14,49.14,304612792094
알체라,347860,3,2960,2,420,16.54,17030206,14903332,38710961,17030206,16.54,114.27,43.99,43.99,50118281206,43.74,43.74,50118281206
피아이이,452450,4,9740,2,1650,20.40,14925510,977156,35826000,14925510,20.40,1527.44,41.66,41.66,141106366330,40.44,40.44,141106366330
에너토크,019990,5,8480,5,-170,-1.97,3132599,8750018,9756088,3132599,-1.97,35.80,32.11,32.11,27984554310,33.83,33.83,27984554310
그린생명과학,114450,6,4030,2,620,18.18,6330482,1857769,20000000,6330482,18.18,340.76,31.65,31.65,25499634126,31.64,31.64,25499634126
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12855,2,365,2.92,294459,545030,1000000,294459,2.92,54.03,29.45,29.45,3725338670,28.98,28.98,3725338670
한신기계,011700,8,4175,2,340,8.87,9001498,2396922,32446151,9001498,8.87,375.54,27.74,27.74,39242126035,28.97,28.97,39242126035
한주에이알티,058450,9,1538,2,167,12.18,4090377,1272428,14793621,4090377,12.18,321.46,27.65,27.65,6365611755,27.98,27.98,6365611755
KODEX 200선물인버스2X,252670,10,1541,5,-42,-2.65,234633145,319491776,880300000,234633145,-2.65,73.44,26.65,26.65,362101216934,26.69,26.69,362101216934
한국ANKOR유전,152550,11,324,5,-55,-14.51,18042287,72677768,70020000,18042287,-14.51,24.83,25.77,25.77,5923507333,26.11,26.11,5923507333
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25215,5,-910,-3.48,250995,80989,1000000,250995,-3.48,309.91,25.10,25.10,6464496810,25.64,25.64,6464496810
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25250,5,-830,-3.18,224316,427276,1000000,224316,-3.18,52.50,22.43,22.43,5789722220,22.93,22.93,5789722220
HANARO 원자력iSelect,434730,14,33735,2,535,1.61,1312015,2205063,6100000,1312015,1.61,59.50,21.51,21.51,44262663767,21.51,21.51,44262663767
뱅크웨어글로벌,199480,15,6500,1,1500,30.00,2345483,181950,10101638,2345483,30.00,1289.08,23.22,23.22,13836181270,21.07,21.07,13836181270
KODEX 코스닥150선물인버스,251340,16,3645,5,-25,-0.68,14476660,23165096,74100000,14476660,-0.68,62.49,19.54,19.54,52869536587,19.57,19.57,52869536587
더즌,462860,17,4235,2,40,0.95,13420982,43501016,71413257,13420982,0.95,30.85,18.79,18.79,58053705435,19.20,19.20,58053705435
유투바이오,221800,18,3310,2,265,8.70,2072960,36201,11287196,2072960,8.70,5726.25,18.37,18.37,7047345997,18.86,18.86,7047345997
KODEX 레버리지,122630,19,21465,2,540,2.58,20884357,24213396,113650000,20884357,2.58,86.25,18.38,18.38,447682897403,18.35,18.35,447682897403
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,20,12900,2,415,3.32,183914,213501,1000000,183914,3.32,86.14,18.39,18.39,2344752280,18.18,18.18,2344752280
바이오포트,188040,21,12370,2,1170,10.45,780279,425182,4428863,780279,10.45,183.52,17.62,17.62,9779840655,17.85,17.85,9779840655
KODEX 증권,102970,22,13225,2,370,2.88,2643399,2546299,14950000,2643399,2.88,103.81,17.68,17.68,35000167485,17.70,17.70,35000167485
TIGER 코리아배당다우존스,0052D0,23,11375,2,75,0.66,1866815,2089760,10550000,1866815,0.66,89.33,17.69,17.69,21212246779,17.68,17.68,21212246779
TIGER 화장품,228790,24,3865,5,-40,-1.02,10633885,5898909,62850000,10633885,-1.02,180.27,16.92,16.92,41156948696,16.94,16.94,41156948696
KODEX 인버스,114800,25,3770,5,-50,-1.31,28420978,37313968,169600000,28420978,-1.31,76.17,16.76,16.76,107226665609,16.77,16.77,107226665609
코오롱우,002025,26,22650,2,2600,12.97,174288,110091,1076390,174288,12.97,158.31,16.19,16.19,4030383000,16.53,16.53,4030383000
TIGER 증권,157500,27,8950,2,235,2.70,477397,676293,2920000,477397,2.70,70.59,16.35,16.35,4280391572,16.38,16.38,4280391572
수젠텍,253840,28,8350,2,590,7.60,2622709,953408,16743200,2622709,7.60,275.09,15.66,15.66,22315107365,15.96,15.96,22315107365
킵스파마,256940,29,21500,2,4450,26.10,3197435,912541,19076310,3197435,26.10,350.39,16.76,16.76,65427172475,15.95,15.95,65427172475
RISE ESG사회책임투자,290130,30,14625,2,230,1.60,1252934,60120,8450000,1252934,1.60,2084.06,14.83,14.83,18204250090,14.73,14.73,18204250090
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6710 2 560 9.11 11947543 0 12094172 11947543 9.11 0.00 98.79 98.79 84436058765 104.05 104.05 84436058765
3 우리기술 032820 2 3745 2 365 10.80 82719085 217764512 165530656 82719085 10.80 37.99 49.97 49.97 304612792094 49.14 49.14 304612792094
4 알체라 347860 3 2960 2 420 16.54 17030206 14903332 38710961 17030206 16.54 114.27 43.99 43.99 50118281206 43.74 43.74 50118281206
5 피아이이 452450 4 9740 2 1650 20.40 14925510 977156 35826000 14925510 20.40 1527.44 41.66 41.66 141106366330 40.44 40.44 141106366330
6 에너토크 019990 5 8480 5 -170 -1.97 3132599 8750018 9756088 3132599 -1.97 35.80 32.11 32.11 27984554310 33.83 33.83 27984554310
7 그린생명과학 114450 6 4030 2 620 18.18 6330482 1857769 20000000 6330482 18.18 340.76 31.65 31.65 25499634126 31.64 31.64 25499634126
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 12855 2 365 2.92 294459 545030 1000000 294459 2.92 54.03 29.45 29.45 3725338670 28.98 28.98 3725338670
9 한신기계 011700 8 4175 2 340 8.87 9001498 2396922 32446151 9001498 8.87 375.54 27.74 27.74 39242126035 28.97 28.97 39242126035
10 한주에이알티 058450 9 1538 2 167 12.18 4090377 1272428 14793621 4090377 12.18 321.46 27.65 27.65 6365611755 27.98 27.98 6365611755
11 KODEX 200선물인버스2X 252670 10 1541 5 -42 -2.65 234633145 319491776 880300000 234633145 -2.65 73.44 26.65 26.65 362101216934 26.69 26.69 362101216934
12 한국ANKOR유전 152550 11 324 5 -55 -14.51 18042287 72677768 70020000 18042287 -14.51 24.83 25.77 25.77 5923507333 26.11 26.11 5923507333
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 25215 5 -910 -3.48 250995 80989 1000000 250995 -3.48 309.91 25.10 25.10 6464496810 25.64 25.64 6464496810
14 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 13 25250 5 -830 -3.18 224316 427276 1000000 224316 -3.18 52.50 22.43 22.43 5789722220 22.93 22.93 5789722220
15 HANARO 원자력iSelect 434730 14 33735 2 535 1.61 1312015 2205063 6100000 1312015 1.61 59.50 21.51 21.51 44262663767 21.51 21.51 44262663767
16 뱅크웨어글로벌 199480 15 6500 1 1500 30.00 2345483 181950 10101638 2345483 30.00 1289.08 23.22 23.22 13836181270 21.07 21.07 13836181270
17 KODEX 코스닥150선물인버스 251340 16 3645 5 -25 -0.68 14476660 23165096 74100000 14476660 -0.68 62.49 19.54 19.54 52869536587 19.57 19.57 52869536587
18 더즌 462860 17 4235 2 40 0.95 13420982 43501016 71413257 13420982 0.95 30.85 18.79 18.79 58053705435 19.20 19.20 58053705435
19 유투바이오 221800 18 3310 2 265 8.70 2072960 36201 11287196 2072960 8.70 5726.25 18.37 18.37 7047345997 18.86 18.86 7047345997
20 KODEX 레버리지 122630 19 21465 2 540 2.58 20884357 24213396 113650000 20884357 2.58 86.25 18.38 18.38 447682897403 18.35 18.35 447682897403
21 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 20 12900 2 415 3.32 183914 213501 1000000 183914 3.32 86.14 18.39 18.39 2344752280 18.18 18.18 2344752280
22 바이오포트 188040 21 12370 2 1170 10.45 780279 425182 4428863 780279 10.45 183.52 17.62 17.62 9779840655 17.85 17.85 9779840655
23 KODEX 증권 102970 22 13225 2 370 2.88 2643399 2546299 14950000 2643399 2.88 103.81 17.68 17.68 35000167485 17.70 17.70 35000167485
24 TIGER 코리아배당다우존스 0052D0 23 11375 2 75 0.66 1866815 2089760 10550000 1866815 0.66 89.33 17.69 17.69 21212246779 17.68 17.68 21212246779
25 TIGER 화장품 228790 24 3865 5 -40 -1.02 10633885 5898909 62850000 10633885 -1.02 180.27 16.92 16.92 41156948696 16.94 16.94 41156948696
26 KODEX 인버스 114800 25 3770 5 -50 -1.31 28420978 37313968 169600000 28420978 -1.31 76.17 16.76 16.76 107226665609 16.77 16.77 107226665609
27 코오롱우 002025 26 22650 2 2600 12.97 174288 110091 1076390 174288 12.97 158.31 16.19 16.19 4030383000 16.53 16.53 4030383000
28 TIGER 증권 157500 27 8950 2 235 2.70 477397 676293 2920000 477397 2.70 70.59 16.35 16.35 4280391572 16.38 16.38 4280391572
29 수젠텍 253840 28 8350 2 590 7.60 2622709 953408 16743200 2622709 7.60 275.09 15.66 15.66 22315107365 15.96 15.96 22315107365
30 킵스파마 256940 29 21500 2 4450 26.10 3197435 912541 19076310 3197435 26.10 350.39 16.76 16.76 65427172475 15.95 15.95 65427172475
31 RISE ESG사회책임투자 290130 30 14625 2 230 1.60 1252934 60120 8450000 1252934 1.60 2084.06 14.83 14.83 18204250090 14.73 14.73 18204250090

31
top30/20250617/top30-atvtr-20250617-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6730,2,580,9.43,12659672,0,12094172,12659672,9.43,0.00,104.68,104.68,89224496185,109.62,109.62,89224496185
우리기술,032820,2,3860,2,480,14.20,90011105,217764512,165530656,90011105,14.20,41.33,54.38,54.38,332339712445,52.01,52.01,332339712445
알체라,347860,3,2960,2,420,16.54,17383734,14903332,38710961,17383734,16.54,116.64,44.91,44.91,51164175966,44.65,44.65,51164175966
피아이이,452450,4,9710,2,1620,20.02,15780311,977156,35826000,15780311,20.02,1614.92,44.05,44.05,149427217215,42.95,42.95,149427217215
에너토크,019990,5,8690,2,40,0.46,3253427,8750018,9756088,3253427,0.46,37.18,33.35,33.35,29029606260,34.24,34.24,29029606260
그린생명과학,114450,6,4075,2,665,19.50,6485530,1857769,20000000,6485530,19.50,349.10,32.43,32.43,26130418818,32.06,32.06,26130418818
한신기계,011700,7,4205,2,370,9.65,9255472,2396922,32446151,9255472,9.65,386.14,28.53,28.53,40307727035,29.54,29.54,40307727035
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12850,2,360,2.88,296059,545030,1000000,296059,2.88,54.32,29.61,29.61,3745898670,29.15,29.15,3745898670
한주에이알티,058450,9,1511,2,140,10.21,4131037,1272428,14793621,4131037,10.21,324.66,27.92,27.92,6427612253,28.75,28.75,6427612253
KODEX 200선물인버스2X,252670,10,1540,5,-43,-2.72,241839965,319491776,880300000,241839965,-2.72,75.70,27.47,27.47,373222346778,27.53,27.53,373222346778
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25260,5,-865,-3.31,262661,80989,1000000,262661,-3.31,324.32,26.27,26.27,6759291630,26.76,26.76,6759291630
한국ANKOR유전,152550,12,327,5,-52,-13.72,18327832,72677768,70020000,18327832,-13.72,25.22,26.18,26.18,6016404882,26.28,26.28,6016404882
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25240,5,-840,-3.22,231480,427276,1000000,231480,-3.22,54.18,23.15,23.15,5970786950,23.66,23.66,5970786950
HANARO 원자력iSelect,434730,14,33795,2,595,1.79,1374812,2205063,6100000,1374812,1.79,62.35,22.54,22.54,46380486190,22.50,22.50,46380486190
뱅크웨어글로벌,199480,15,6500,1,1500,30.00,2348921,181950,10101638,2348921,30.00,1290.97,23.25,23.25,13858528270,21.11,21.11,13858528270
TIGER 화장품,228790,16,3885,5,-20,-0.51,12860676,5898909,62850000,12860676,-0.51,218.02,20.46,20.46,49770571001,20.38,20.38,49770571001
KODEX 코스닥150선물인버스,251340,17,3640,5,-30,-0.82,15051099,23165096,74100000,15051099,-0.82,64.97,20.31,20.31,54964645488,20.38,20.38,54964645488
더즌,462860,18,4230,2,35,0.83,13881401,43501016,71413257,13881401,0.83,31.91,19.44,19.44,60009439260,19.87,19.87,60009439260
유투바이오,221800,19,3285,2,240,7.88,2158859,36201,11287196,2158859,7.88,5963.53,19.13,19.13,7329675240,19.77,19.77,7329675240
KODEX 레버리지,122630,20,21480,2,555,2.65,21488107,24213396,113650000,21488107,2.65,88.74,18.91,18.91,460635624979,18.87,18.87,460635624979
TIGER 코리아배당다우존스,0052D0,21,11380,2,80,0.71,1947499,2089760,10550000,1947499,0.71,93.19,18.46,18.46,22129714138,18.43,18.43,22129714138
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,22,12895,2,410,3.28,184623,213501,1000000,184623,3.28,86.47,18.46,18.46,2353863960,18.25,18.25,2353863960
바이오포트,188040,23,12320,2,1120,10.00,792785,425182,4428863,792785,10.00,186.46,17.90,17.90,9933668665,18.21,18.21,9933668665
KODEX 증권,102970,24,13185,2,330,2.57,2709509,2546299,14950000,2709509,2.57,106.41,18.12,18.12,35873270420,18.20,18.20,35873270420
KODEX 인버스,114800,25,3765,5,-55,-1.44,29344401,37313968,169600000,29344401,-1.44,78.64,17.30,17.30,110710861823,17.34,17.34,110710861823
킵스파마,256940,26,20950,2,3900,22.87,3368420,912541,19076310,3368420,22.87,369.13,17.66,17.66,69029236400,17.27,17.27,69029236400
TIGER 증권,157500,27,8920,2,205,2.35,493113,676293,2920000,493113,2.35,72.91,16.89,16.89,4420978617,16.97,16.97,4420978617
코오롱우,002025,28,22650,2,2600,12.97,175350,110091,1076390,175350,12.97,159.28,16.29,16.29,4054349550,16.63,16.63,4054349550
수젠텍,253840,29,8340,2,580,7.47,2650758,953408,16743200,2650758,7.47,278.03,15.83,15.83,22549283480,16.15,16.15,22549283480
한빛레이저,452190,30,5690,2,310,5.76,3608923,386550,23366557,3608923,5.76,933.62,15.44,15.44,20700142480,15.57,15.57,20700142480
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6730 2 580 9.43 12659672 0 12094172 12659672 9.43 0.00 104.68 104.68 89224496185 109.62 109.62 89224496185
3 우리기술 032820 2 3860 2 480 14.20 90011105 217764512 165530656 90011105 14.20 41.33 54.38 54.38 332339712445 52.01 52.01 332339712445
4 알체라 347860 3 2960 2 420 16.54 17383734 14903332 38710961 17383734 16.54 116.64 44.91 44.91 51164175966 44.65 44.65 51164175966
5 피아이이 452450 4 9710 2 1620 20.02 15780311 977156 35826000 15780311 20.02 1614.92 44.05 44.05 149427217215 42.95 42.95 149427217215
6 에너토크 019990 5 8690 2 40 0.46 3253427 8750018 9756088 3253427 0.46 37.18 33.35 33.35 29029606260 34.24 34.24 29029606260
7 그린생명과학 114450 6 4075 2 665 19.50 6485530 1857769 20000000 6485530 19.50 349.10 32.43 32.43 26130418818 32.06 32.06 26130418818
8 한신기계 011700 7 4205 2 370 9.65 9255472 2396922 32446151 9255472 9.65 386.14 28.53 28.53 40307727035 29.54 29.54 40307727035
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12850 2 360 2.88 296059 545030 1000000 296059 2.88 54.32 29.61 29.61 3745898670 29.15 29.15 3745898670
10 한주에이알티 058450 9 1511 2 140 10.21 4131037 1272428 14793621 4131037 10.21 324.66 27.92 27.92 6427612253 28.75 28.75 6427612253
11 KODEX 200선물인버스2X 252670 10 1540 5 -43 -2.72 241839965 319491776 880300000 241839965 -2.72 75.70 27.47 27.47 373222346778 27.53 27.53 373222346778
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 25260 5 -865 -3.31 262661 80989 1000000 262661 -3.31 324.32 26.27 26.27 6759291630 26.76 26.76 6759291630
13 한국ANKOR유전 152550 12 327 5 -52 -13.72 18327832 72677768 70020000 18327832 -13.72 25.22 26.18 26.18 6016404882 26.28 26.28 6016404882
14 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 13 25240 5 -840 -3.22 231480 427276 1000000 231480 -3.22 54.18 23.15 23.15 5970786950 23.66 23.66 5970786950
15 HANARO 원자력iSelect 434730 14 33795 2 595 1.79 1374812 2205063 6100000 1374812 1.79 62.35 22.54 22.54 46380486190 22.50 22.50 46380486190
16 뱅크웨어글로벌 199480 15 6500 1 1500 30.00 2348921 181950 10101638 2348921 30.00 1290.97 23.25 23.25 13858528270 21.11 21.11 13858528270
17 TIGER 화장품 228790 16 3885 5 -20 -0.51 12860676 5898909 62850000 12860676 -0.51 218.02 20.46 20.46 49770571001 20.38 20.38 49770571001
18 KODEX 코스닥150선물인버스 251340 17 3640 5 -30 -0.82 15051099 23165096 74100000 15051099 -0.82 64.97 20.31 20.31 54964645488 20.38 20.38 54964645488
19 더즌 462860 18 4230 2 35 0.83 13881401 43501016 71413257 13881401 0.83 31.91 19.44 19.44 60009439260 19.87 19.87 60009439260
20 유투바이오 221800 19 3285 2 240 7.88 2158859 36201 11287196 2158859 7.88 5963.53 19.13 19.13 7329675240 19.77 19.77 7329675240
21 KODEX 레버리지 122630 20 21480 2 555 2.65 21488107 24213396 113650000 21488107 2.65 88.74 18.91 18.91 460635624979 18.87 18.87 460635624979
22 TIGER 코리아배당다우존스 0052D0 21 11380 2 80 0.71 1947499 2089760 10550000 1947499 0.71 93.19 18.46 18.46 22129714138 18.43 18.43 22129714138
23 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 22 12895 2 410 3.28 184623 213501 1000000 184623 3.28 86.47 18.46 18.46 2353863960 18.25 18.25 2353863960
24 바이오포트 188040 23 12320 2 1120 10.00 792785 425182 4428863 792785 10.00 186.46 17.90 17.90 9933668665 18.21 18.21 9933668665
25 KODEX 증권 102970 24 13185 2 330 2.57 2709509 2546299 14950000 2709509 2.57 106.41 18.12 18.12 35873270420 18.20 18.20 35873270420
26 KODEX 인버스 114800 25 3765 5 -55 -1.44 29344401 37313968 169600000 29344401 -1.44 78.64 17.30 17.30 110710861823 17.34 17.34 110710861823
27 킵스파마 256940 26 20950 2 3900 22.87 3368420 912541 19076310 3368420 22.87 369.13 17.66 17.66 69029236400 17.27 17.27 69029236400
28 TIGER 증권 157500 27 8920 2 205 2.35 493113 676293 2920000 493113 2.35 72.91 16.89 16.89 4420978617 16.97 16.97 4420978617
29 코오롱우 002025 28 22650 2 2600 12.97 175350 110091 1076390 175350 12.97 159.28 16.29 16.29 4054349550 16.63 16.63 4054349550
30 수젠텍 253840 29 8340 2 580 7.47 2650758 953408 16743200 2650758 7.47 278.03 15.83 15.83 22549283480 16.15 16.15 22549283480
31 한빛레이저 452190 30 5690 2 310 5.76 3608923 386550 23366557 3608923 5.76 933.62 15.44 15.44 20700142480 15.57 15.57 20700142480

31
top30/20250617/top30-atvtr-20250617-105002.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
케이지에이,455180,1,6760,2,610,9.92,12854172,0,12094172,12854172,9.92,0.00,106.28,106.28,90540833120,110.74,110.74,90540833120
우리기술,032820,2,3840,2,460,13.61,98863109,217764512,165530656,98863109,13.61,45.40,59.72,59.72,365997988621,57.58,57.58,365997988621
피아이이,452450,3,10130,2,2040,25.22,18237121,977156,35826000,18237121,25.22,1866.35,50.90,50.90,174014507125,47.95,47.95,174014507125
알체라,347860,4,2995,2,455,17.91,17870150,14903332,38710961,17870150,17.91,119.91,46.16,46.16,52621269909,45.39,45.39,52621269909
에너토크,019990,5,8530,5,-120,-1.39,3318624,8750018,9756088,3318624,-1.39,37.93,34.02,34.02,29587706780,35.55,35.55,29587706780
그린생명과학,114450,6,4070,2,660,19.35,6609683,1857769,20000000,6609683,19.35,355.79,33.05,33.05,26632090955,32.72,32.72,26632090955
한신기계,011700,7,4185,2,350,9.13,9376940,2396922,32446151,9376940,9.13,391.21,28.90,28.90,40816042954,30.06,30.06,40816042954
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12900,2,410,3.28,296378,545030,1000000,296378,3.28,54.38,29.64,29.64,3750013365,29.07,29.07,3750013365
한주에이알티,058450,9,1519,2,148,10.80,4168943,1272428,14793621,4168943,10.80,327.64,28.18,28.18,6485119884,28.86,28.86,6485119884
KODEX 200선물인버스2X,252670,10,1540,5,-43,-2.72,247457587,319491776,880300000,247457587,-2.72,77.45,28.11,28.11,381882885420,28.17,28.17,381882885420
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25170,5,-955,-3.66,267216,80989,1000000,267216,-3.66,329.94,26.72,26.72,6874461225,27.31,27.31,6874461225
한국ANKOR유전,152550,12,325,5,-54,-14.25,18883704,72677768,70020000,18883704,-14.25,25.98,26.97,26.97,6196389607,27.23,27.23,6196389607
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25200,5,-880,-3.37,235176,427276,1000000,235176,-3.37,55.04,23.52,23.52,6064187650,24.06,24.06,6064187650
HANARO 원자력iSelect,434730,14,33720,2,520,1.57,1435126,2205063,6100000,1435126,1.57,65.08,23.53,23.53,48416876620,23.54,23.54,48416876620
TIGER 화장품,228790,15,3905,3,0,0.00,14096601,5898909,62850000,14096601,0.00,238.97,22.43,22.43,54579663640,22.24,22.24,54579663640
뱅크웨어글로벌,199480,16,6500,1,1500,30.00,2355146,181950,10101638,2355146,30.00,1294.39,23.31,23.31,13898990770,21.17,21.17,13898990770
KODEX 코스닥150선물인버스,251340,17,3645,5,-25,-0.68,15301562,23165096,74100000,15301562,-0.68,66.05,20.65,20.65,55877588341,20.69,20.69,55877588341
유투바이오,221800,18,3235,2,190,6.24,2219571,36201,11287196,2219571,6.24,6131.24,19.66,19.66,7526893160,20.61,20.61,7526893160
더즌,462860,19,4220,2,25,0.60,14088242,43501016,71413257,14088242,0.60,32.39,19.73,19.73,60884264294,20.20,20.20,60884264294
KODEX 레버리지,122630,20,21480,2,555,2.65,21973638,24213396,113650000,21973638,2.65,90.75,19.33,19.33,471058803898,19.30,19.30,471058803898
TIGER 코리아배당다우존스,0052D0,21,11370,2,70,0.62,2003938,2089760,10550000,2003938,0.62,95.89,18.99,18.99,22771829537,18.98,18.98,22771829537
KODEX 증권,102970,22,13100,2,245,1.91,2793618,2546299,14950000,2793618,1.91,109.71,18.69,18.69,36978058432,18.88,18.88,36978058432
바이오포트,188040,23,12260,2,1060,9.46,809766,425182,4428863,809766,9.46,190.45,18.28,18.28,10142297210,18.68,18.68,10142297210
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12945,2,460,3.68,187692,213501,1000000,187692,3.68,87.91,18.77,18.77,2393522195,18.49,18.49,2393522195
킵스파마,256940,25,20750,2,3700,21.70,3433205,912541,19076310,3433205,21.70,376.22,18.00,18.00,70380913200,17.78,17.78,70380913200
한빛레이저,452190,26,5880,2,500,9.29,4237504,386550,23366557,4237504,9.29,1096.24,18.13,18.13,24372172400,17.74,17.74,24372172400
KODEX 인버스,114800,27,3765,5,-55,-1.44,29620882,37313968,169600000,29620882,-1.44,79.38,17.47,17.47,111753199083,17.50,17.50,111753199083
TIGER 증권,157500,28,8885,2,170,1.95,500265,676293,2920000,500265,1.95,73.97,17.13,17.13,4484686562,17.29,17.29,4484686562
코오롱우,002025,29,23000,2,2950,14.71,178441,110091,1076390,178441,14.71,162.08,16.58,16.58,4125049300,16.66,16.66,4125049300
수젠텍,253840,30,8410,2,650,8.38,2683750,953408,16743200,2683750,8.38,281.49,16.03,16.03,22826056510,16.21,16.21,22826056510
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6760 2 610 9.92 12854172 0 12094172 12854172 9.92 0.00 106.28 106.28 90540833120 110.74 110.74 90540833120
3 우리기술 032820 2 3840 2 460 13.61 98863109 217764512 165530656 98863109 13.61 45.40 59.72 59.72 365997988621 57.58 57.58 365997988621
4 피아이이 452450 3 10130 2 2040 25.22 18237121 977156 35826000 18237121 25.22 1866.35 50.90 50.90 174014507125 47.95 47.95 174014507125
5 알체라 347860 4 2995 2 455 17.91 17870150 14903332 38710961 17870150 17.91 119.91 46.16 46.16 52621269909 45.39 45.39 52621269909
6 에너토크 019990 5 8530 5 -120 -1.39 3318624 8750018 9756088 3318624 -1.39 37.93 34.02 34.02 29587706780 35.55 35.55 29587706780
7 그린생명과학 114450 6 4070 2 660 19.35 6609683 1857769 20000000 6609683 19.35 355.79 33.05 33.05 26632090955 32.72 32.72 26632090955
8 한신기계 011700 7 4185 2 350 9.13 9376940 2396922 32446151 9376940 9.13 391.21 28.90 28.90 40816042954 30.06 30.06 40816042954
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12900 2 410 3.28 296378 545030 1000000 296378 3.28 54.38 29.64 29.64 3750013365 29.07 29.07 3750013365
10 한주에이알티 058450 9 1519 2 148 10.80 4168943 1272428 14793621 4168943 10.80 327.64 28.18 28.18 6485119884 28.86 28.86 6485119884
11 KODEX 200선물인버스2X 252670 10 1540 5 -43 -2.72 247457587 319491776 880300000 247457587 -2.72 77.45 28.11 28.11 381882885420 28.17 28.17 381882885420
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 25170 5 -955 -3.66 267216 80989 1000000 267216 -3.66 329.94 26.72 26.72 6874461225 27.31 27.31 6874461225
13 한국ANKOR유전 152550 12 325 5 -54 -14.25 18883704 72677768 70020000 18883704 -14.25 25.98 26.97 26.97 6196389607 27.23 27.23 6196389607
14 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 13 25200 5 -880 -3.37 235176 427276 1000000 235176 -3.37 55.04 23.52 23.52 6064187650 24.06 24.06 6064187650
15 HANARO 원자력iSelect 434730 14 33720 2 520 1.57 1435126 2205063 6100000 1435126 1.57 65.08 23.53 23.53 48416876620 23.54 23.54 48416876620
16 TIGER 화장품 228790 15 3905 3 0 0.00 14096601 5898909 62850000 14096601 0.00 238.97 22.43 22.43 54579663640 22.24 22.24 54579663640
17 뱅크웨어글로벌 199480 16 6500 1 1500 30.00 2355146 181950 10101638 2355146 30.00 1294.39 23.31 23.31 13898990770 21.17 21.17 13898990770
18 KODEX 코스닥150선물인버스 251340 17 3645 5 -25 -0.68 15301562 23165096 74100000 15301562 -0.68 66.05 20.65 20.65 55877588341 20.69 20.69 55877588341
19 유투바이오 221800 18 3235 2 190 6.24 2219571 36201 11287196 2219571 6.24 6131.24 19.66 19.66 7526893160 20.61 20.61 7526893160
20 더즌 462860 19 4220 2 25 0.60 14088242 43501016 71413257 14088242 0.60 32.39 19.73 19.73 60884264294 20.20 20.20 60884264294
21 KODEX 레버리지 122630 20 21480 2 555 2.65 21973638 24213396 113650000 21973638 2.65 90.75 19.33 19.33 471058803898 19.30 19.30 471058803898
22 TIGER 코리아배당다우존스 0052D0 21 11370 2 70 0.62 2003938 2089760 10550000 2003938 0.62 95.89 18.99 18.99 22771829537 18.98 18.98 22771829537
23 KODEX 증권 102970 22 13100 2 245 1.91 2793618 2546299 14950000 2793618 1.91 109.71 18.69 18.69 36978058432 18.88 18.88 36978058432
24 바이오포트 188040 23 12260 2 1060 9.46 809766 425182 4428863 809766 9.46 190.45 18.28 18.28 10142297210 18.68 18.68 10142297210
25 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 24 12945 2 460 3.68 187692 213501 1000000 187692 3.68 87.91 18.77 18.77 2393522195 18.49 18.49 2393522195
26 킵스파마 256940 25 20750 2 3700 21.70 3433205 912541 19076310 3433205 21.70 376.22 18.00 18.00 70380913200 17.78 17.78 70380913200
27 한빛레이저 452190 26 5880 2 500 9.29 4237504 386550 23366557 4237504 9.29 1096.24 18.13 18.13 24372172400 17.74 17.74 24372172400
28 KODEX 인버스 114800 27 3765 5 -55 -1.44 29620882 37313968 169600000 29620882 -1.44 79.38 17.47 17.47 111753199083 17.50 17.50 111753199083
29 TIGER 증권 157500 28 8885 2 170 1.95 500265 676293 2920000 500265 1.95 73.97 17.13 17.13 4484686562 17.29 17.29 4484686562
30 코오롱우 002025 29 23000 2 2950 14.71 178441 110091 1076390 178441 14.71 162.08 16.58 16.58 4125049300 16.66 16.66 4125049300
31 수젠텍 253840 30 8410 2 650 8.38 2683750 953408 16743200 2683750 8.38 281.49 16.03 16.03 22826056510 16.21 16.21 22826056510

31
top30/20250617/top30-atvtr-20250617-110002.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
케이지에이,455180,1,6760,2,610,9.92,13041142,0,12094172,13041142,9.92,0.00,107.83,107.83,91801403790,112.29,112.29,91801403790
우리기술,032820,2,3920,2,540,15.98,108399831,217764512,165530656,108399831,15.98,49.78,65.49,65.49,403022199239,62.11,62.11,403022199239
피아이이,452450,3,10190,2,2100,25.96,19996058,977156,35826000,19996058,25.96,2046.35,55.81,55.81,191959518335,52.58,52.58,191959518335
알체라,347860,4,2975,2,435,17.13,18138544,14903332,38710961,18138544,17.13,121.71,46.86,46.86,53418145313,46.38,46.38,53418145313
에너토크,019990,5,8550,5,-100,-1.16,3338717,8750018,9756088,3338717,-1.16,38.16,34.22,34.22,29759631585,35.68,35.68,29759631585
그린생명과학,114450,6,4065,2,655,19.21,6693462,1857769,20000000,6693462,19.21,360.30,33.47,33.47,26973010671,33.18,33.18,26973010671
한신기계,011700,7,4215,2,380,9.91,9465033,2396922,32446151,9465033,9.91,394.88,29.17,29.17,41186934405,30.12,30.12,41186934405
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12760,2,270,2.16,300640,545030,1000000,300640,2.16,55.16,30.06,30.06,3804507405,29.82,29.82,3804507405
한주에이알티,058450,9,1514,2,143,10.43,4211294,1272428,14793621,4211294,10.43,330.97,28.47,28.47,6549501665,29.24,29.24,6549501665
한국ANKOR유전,152550,10,328,5,-51,-13.46,20232842,72677768,70020000,20232842,-13.46,27.84,28.90,28.90,6640057321,28.91,28.91,6640057321
KODEX 200선물인버스2X,252670,11,1547,5,-36,-2.27,252624470,319491776,880300000,252624470,-2.27,79.07,28.70,28.70,389862028668,28.63,28.63,389862028668
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25395,5,-730,-2.79,273967,80989,1000000,273967,-2.79,338.28,27.40,27.40,7045708145,27.74,27.74,7045708145
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25400,5,-680,-2.61,238329,427276,1000000,238329,-2.61,55.78,23.83,23.83,6144218575,24.19,24.19,6144218575
HANARO 원자력iSelect,434730,14,33675,2,475,1.43,1462589,2205063,6100000,1462589,1.43,66.33,23.98,23.98,49342344675,24.02,24.02,49342344675
TIGER 화장품,228790,15,3895,5,-10,-0.26,15011429,5898909,62850000,15011429,-0.26,254.48,23.88,23.88,58148661337,23.75,23.75,58148661337
유투바이오,221800,16,3190,2,145,4.76,2275237,36201,11287196,2275237,4.76,6285.01,20.16,20.16,7705529505,21.40,21.40,7705529505
한빛레이저,452190,17,5830,2,450,8.36,5029347,386550,23366557,5029347,8.36,1301.09,21.52,21.52,29031387060,21.31,21.31,29031387060
KODEX 코스닥150선물인버스,251340,18,3645,5,-25,-0.68,15757364,23165096,74100000,15757364,-0.68,68.02,21.26,21.26,57537127051,21.30,21.30,57537127051
뱅크웨어글로벌,199480,19,6500,1,1500,30.00,2358639,181950,10101638,2358639,30.00,1296.31,23.35,23.35,13921695270,21.20,21.20,13921695270
TIGER 코리아배당다우존스,0052D0,20,11355,2,55,0.49,2177699,2089760,10550000,2177699,0.49,104.21,20.64,20.64,24745819602,20.66,20.66,24745819602
더즌,462860,21,4235,2,40,0.95,14253137,43501016,71413257,14253137,0.95,32.77,19.96,19.96,61581570167,20.36,20.36,61581570167
KODEX 레버리지,122630,22,21395,2,470,2.25,22549299,24213396,113650000,22549299,2.25,93.13,19.84,19.84,483397072446,19.88,19.88,483397072446
바이오포트,188040,23,12190,2,990,8.84,829631,425182,4428863,829631,8.84,195.12,18.73,18.73,10383828070,19.23,19.23,10383828070
KODEX 증권,102970,24,13085,2,230,1.79,2833024,2546299,14950000,2833024,1.79,111.26,18.95,18.95,37493815480,19.17,19.17,37493815480
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12755,2,270,2.16,191106,213501,1000000,191106,2.16,89.51,19.11,19.11,2437478265,19.11,19.11,2437478265
킵스파마,256940,26,20700,2,3650,21.41,3522296,912541,19076310,3522296,21.41,385.99,18.46,18.46,72227550525,18.29,18.29,72227550525
TIGER 증권,157500,27,8875,2,160,1.84,521680,676293,2920000,521680,1.84,77.14,17.87,17.87,4674678633,18.04,18.04,4674678633
KODEX 인버스,114800,28,3780,5,-40,-1.05,30460446,37313968,169600000,30460446,-1.05,81.63,17.96,17.96,114922707483,17.93,17.93,114922707483
코오롱우,002025,29,23250,2,3200,15.96,188112,110091,1076390,188112,15.96,170.87,17.48,17.48,4349879000,17.38,17.38,4349879000
수젠텍,253840,30,8360,2,600,7.73,2705735,953408,16743200,2705735,7.73,283.80,16.16,16.16,23010756330,16.44,16.44,23010756330
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6760 2 610 9.92 13041142 0 12094172 13041142 9.92 0.00 107.83 107.83 91801403790 112.29 112.29 91801403790
3 우리기술 032820 2 3920 2 540 15.98 108399831 217764512 165530656 108399831 15.98 49.78 65.49 65.49 403022199239 62.11 62.11 403022199239
4 피아이이 452450 3 10190 2 2100 25.96 19996058 977156 35826000 19996058 25.96 2046.35 55.81 55.81 191959518335 52.58 52.58 191959518335
5 알체라 347860 4 2975 2 435 17.13 18138544 14903332 38710961 18138544 17.13 121.71 46.86 46.86 53418145313 46.38 46.38 53418145313
6 에너토크 019990 5 8550 5 -100 -1.16 3338717 8750018 9756088 3338717 -1.16 38.16 34.22 34.22 29759631585 35.68 35.68 29759631585
7 그린생명과학 114450 6 4065 2 655 19.21 6693462 1857769 20000000 6693462 19.21 360.30 33.47 33.47 26973010671 33.18 33.18 26973010671
8 한신기계 011700 7 4215 2 380 9.91 9465033 2396922 32446151 9465033 9.91 394.88 29.17 29.17 41186934405 30.12 30.12 41186934405
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12760 2 270 2.16 300640 545030 1000000 300640 2.16 55.16 30.06 30.06 3804507405 29.82 29.82 3804507405
10 한주에이알티 058450 9 1514 2 143 10.43 4211294 1272428 14793621 4211294 10.43 330.97 28.47 28.47 6549501665 29.24 29.24 6549501665
11 한국ANKOR유전 152550 10 328 5 -51 -13.46 20232842 72677768 70020000 20232842 -13.46 27.84 28.90 28.90 6640057321 28.91 28.91 6640057321
12 KODEX 200선물인버스2X 252670 11 1547 5 -36 -2.27 252624470 319491776 880300000 252624470 -2.27 79.07 28.70 28.70 389862028668 28.63 28.63 389862028668
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 25395 5 -730 -2.79 273967 80989 1000000 273967 -2.79 338.28 27.40 27.40 7045708145 27.74 27.74 7045708145
14 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 13 25400 5 -680 -2.61 238329 427276 1000000 238329 -2.61 55.78 23.83 23.83 6144218575 24.19 24.19 6144218575
15 HANARO 원자력iSelect 434730 14 33675 2 475 1.43 1462589 2205063 6100000 1462589 1.43 66.33 23.98 23.98 49342344675 24.02 24.02 49342344675
16 TIGER 화장품 228790 15 3895 5 -10 -0.26 15011429 5898909 62850000 15011429 -0.26 254.48 23.88 23.88 58148661337 23.75 23.75 58148661337
17 유투바이오 221800 16 3190 2 145 4.76 2275237 36201 11287196 2275237 4.76 6285.01 20.16 20.16 7705529505 21.40 21.40 7705529505
18 한빛레이저 452190 17 5830 2 450 8.36 5029347 386550 23366557 5029347 8.36 1301.09 21.52 21.52 29031387060 21.31 21.31 29031387060
19 KODEX 코스닥150선물인버스 251340 18 3645 5 -25 -0.68 15757364 23165096 74100000 15757364 -0.68 68.02 21.26 21.26 57537127051 21.30 21.30 57537127051
20 뱅크웨어글로벌 199480 19 6500 1 1500 30.00 2358639 181950 10101638 2358639 30.00 1296.31 23.35 23.35 13921695270 21.20 21.20 13921695270
21 TIGER 코리아배당다우존스 0052D0 20 11355 2 55 0.49 2177699 2089760 10550000 2177699 0.49 104.21 20.64 20.64 24745819602 20.66 20.66 24745819602
22 더즌 462860 21 4235 2 40 0.95 14253137 43501016 71413257 14253137 0.95 32.77 19.96 19.96 61581570167 20.36 20.36 61581570167
23 KODEX 레버리지 122630 22 21395 2 470 2.25 22549299 24213396 113650000 22549299 2.25 93.13 19.84 19.84 483397072446 19.88 19.88 483397072446
24 바이오포트 188040 23 12190 2 990 8.84 829631 425182 4428863 829631 8.84 195.12 18.73 18.73 10383828070 19.23 19.23 10383828070
25 KODEX 증권 102970 24 13085 2 230 1.79 2833024 2546299 14950000 2833024 1.79 111.26 18.95 18.95 37493815480 19.17 19.17 37493815480
26 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 25 12755 2 270 2.16 191106 213501 1000000 191106 2.16 89.51 19.11 19.11 2437478265 19.11 19.11 2437478265
27 킵스파마 256940 26 20700 2 3650 21.41 3522296 912541 19076310 3522296 21.41 385.99 18.46 18.46 72227550525 18.29 18.29 72227550525
28 TIGER 증권 157500 27 8875 2 160 1.84 521680 676293 2920000 521680 1.84 77.14 17.87 17.87 4674678633 18.04 18.04 4674678633
29 KODEX 인버스 114800 28 3780 5 -40 -1.05 30460446 37313968 169600000 30460446 -1.05 81.63 17.96 17.96 114922707483 17.93 17.93 114922707483
30 코오롱우 002025 29 23250 2 3200 15.96 188112 110091 1076390 188112 15.96 170.87 17.48 17.48 4349879000 17.38 17.38 4349879000
31 수젠텍 253840 30 8360 2 600 7.73 2705735 953408 16743200 2705735 7.73 283.80 16.16 16.16 23010756330 16.44 16.44 23010756330

31
top30/20250617/top30-atvtr-20250617-111002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6720,2,570,9.27,13191210,0,12094172,13191210,9.27,0.00,109.07,109.07,92818144505,114.21,114.21,92818144505
우리기술,032820,2,3860,2,480,14.20,114187331,217764512,165530656,114187331,14.20,52.44,68.98,68.98,425401397166,66.58,66.58,425401397166
피아이이,452450,3,10070,2,1980,24.47,20552284,977156,35826000,20552284,24.47,2103.28,57.37,57.37,197580014055,54.77,54.77,197580014055
알체라,347860,4,2965,2,425,16.73,18414923,14903332,38710961,18414923,16.73,123.56,47.57,47.57,54240391093,47.26,47.26,54240391093
에너토크,019990,5,8450,5,-200,-2.31,3366442,8750018,9756088,3366442,-2.31,38.47,34.51,34.51,29994482205,36.38,36.38,29994482205
그린생명과학,114450,6,4035,2,625,18.33,6764417,1857769,20000000,6764417,18.33,364.12,33.82,33.82,27259612215,33.78,33.78,27259612215
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12805,2,315,2.52,323728,545030,1000000,323728,2.52,59.40,32.37,32.37,4099310165,32.01,32.01,4099310165
한국ANKOR유전,152550,8,345,5,-34,-8.97,22821434,72677768,70020000,22821434,-8.97,31.40,32.59,32.59,7514222118,31.11,31.11,7514222118
한신기계,011700,9,4155,2,320,8.34,9561192,2396922,32446151,9561192,8.34,398.89,29.47,29.47,41589515236,30.85,30.85,41589515236
KODEX 200선물인버스2X,252670,10,1550,5,-33,-2.08,261941134,319491776,880300000,261941134,-2.08,81.99,29.76,29.76,404307201155,29.63,29.63,404307201155
한주에이알티,058450,11,1520,2,149,10.87,4225354,1272428,14793621,4225354,10.87,332.07,28.56,28.56,6570842844,29.22,29.22,6570842844
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25440,5,-685,-2.62,284725,80989,1000000,284725,-2.62,351.56,28.47,28.47,7319416305,28.77,28.77,7319416305
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25440,5,-640,-2.45,252607,427276,1000000,252607,-2.45,59.12,25.26,25.26,6508384480,25.58,25.58,6508384480
HANARO 원자력iSelect,434730,14,33615,2,415,1.25,1492930,2205063,6100000,1492930,1.25,67.70,24.47,24.47,50362751220,24.56,24.56,50362751220
TIGER 화장품,228790,15,3905,3,0,0.00,15226994,5898909,62850000,15226994,0.00,258.13,24.23,24.23,58989118207,24.04,24.04,58989118207
한빛레이저,452190,16,5720,2,340,6.32,5259276,386550,23366557,5259276,6.32,1360.57,22.51,22.51,30356523260,22.71,22.71,30356523260
KODEX 코스닥150선물인버스,251340,17,3647,5,-23,-0.63,16234831,23165096,74100000,16234831,-0.63,70.08,21.91,21.91,59277850039,21.94,21.94,59277850039
유투바이오,221800,18,3185,2,140,4.60,2306566,36201,11287196,2306566,4.60,6371.55,20.44,20.44,7805641195,21.71,21.71,7805641195
뱅크웨어글로벌,199480,19,6500,1,1500,30.00,2358934,181950,10101638,2358934,30.00,1296.47,23.35,23.35,13923612770,21.21,21.21,13923612770
TIGER 코리아배당다우존스,0052D0,20,11380,2,80,0.71,2235382,2089760,10550000,2235382,0.71,106.97,21.19,21.19,25401120192,21.16,21.16,25401120192
더즌,462860,21,4200,2,5,0.12,14514585,43501016,71413257,14514585,0.12,33.37,20.32,20.32,62686403360,20.90,20.90,62686403360
KODEX 레버리지,122630,22,21360,2,435,2.08,23321918,24213396,113650000,23321918,2.08,96.32,20.52,20.52,499903705189,20.59,20.59,499903705189
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,12820,2,335,2.68,202150,213501,1000000,202150,2.68,94.68,20.22,20.22,2578709505,20.11,20.11,2578709505
KODEX 증권,102970,24,13080,2,225,1.75,2944903,2546299,14950000,2944903,1.75,115.65,19.70,19.70,38954730839,19.92,19.92,38954730839
바이오포트,188040,25,12160,2,960,8.57,851762,425182,4428863,851762,8.57,200.33,19.23,19.23,10651672440,19.78,19.78,10651672440
KODEX 인버스,114800,26,3780,5,-40,-1.05,31965016,37313968,169600000,31965016,-1.05,85.67,18.85,18.85,120611267199,18.81,18.81,120611267199
TIGER 증권,157500,27,8845,2,130,1.49,542391,676293,2920000,542391,1.49,80.20,18.58,18.58,4858050334,18.81,18.81,4858050334
코오롱우,002025,28,23900,2,3850,19.20,207983,110091,1076390,207983,19.20,188.92,19.32,19.32,4822942075,18.75,18.75,4822942075
킵스파마,256940,29,20650,2,3600,21.11,3556576,912541,19076310,3556576,21.11,389.74,18.64,18.64,72935415875,18.52,18.52,72935415875
PS일렉트로닉스,332570,30,3955,2,160,4.22,7941635,13137218,44176320,7941635,4.22,60.45,17.98,17.98,31469921465,18.01,18.01,31469921465
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6720 2 570 9.27 13191210 0 12094172 13191210 9.27 0.00 109.07 109.07 92818144505 114.21 114.21 92818144505
3 우리기술 032820 2 3860 2 480 14.20 114187331 217764512 165530656 114187331 14.20 52.44 68.98 68.98 425401397166 66.58 66.58 425401397166
4 피아이이 452450 3 10070 2 1980 24.47 20552284 977156 35826000 20552284 24.47 2103.28 57.37 57.37 197580014055 54.77 54.77 197580014055
5 알체라 347860 4 2965 2 425 16.73 18414923 14903332 38710961 18414923 16.73 123.56 47.57 47.57 54240391093 47.26 47.26 54240391093
6 에너토크 019990 5 8450 5 -200 -2.31 3366442 8750018 9756088 3366442 -2.31 38.47 34.51 34.51 29994482205 36.38 36.38 29994482205
7 그린생명과학 114450 6 4035 2 625 18.33 6764417 1857769 20000000 6764417 18.33 364.12 33.82 33.82 27259612215 33.78 33.78 27259612215
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 12805 2 315 2.52 323728 545030 1000000 323728 2.52 59.40 32.37 32.37 4099310165 32.01 32.01 4099310165
9 한국ANKOR유전 152550 8 345 5 -34 -8.97 22821434 72677768 70020000 22821434 -8.97 31.40 32.59 32.59 7514222118 31.11 31.11 7514222118
10 한신기계 011700 9 4155 2 320 8.34 9561192 2396922 32446151 9561192 8.34 398.89 29.47 29.47 41589515236 30.85 30.85 41589515236
11 KODEX 200선물인버스2X 252670 10 1550 5 -33 -2.08 261941134 319491776 880300000 261941134 -2.08 81.99 29.76 29.76 404307201155 29.63 29.63 404307201155
12 한주에이알티 058450 11 1520 2 149 10.87 4225354 1272428 14793621 4225354 10.87 332.07 28.56 28.56 6570842844 29.22 29.22 6570842844
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 25440 5 -685 -2.62 284725 80989 1000000 284725 -2.62 351.56 28.47 28.47 7319416305 28.77 28.77 7319416305
14 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 13 25440 5 -640 -2.45 252607 427276 1000000 252607 -2.45 59.12 25.26 25.26 6508384480 25.58 25.58 6508384480
15 HANARO 원자력iSelect 434730 14 33615 2 415 1.25 1492930 2205063 6100000 1492930 1.25 67.70 24.47 24.47 50362751220 24.56 24.56 50362751220
16 TIGER 화장품 228790 15 3905 3 0 0.00 15226994 5898909 62850000 15226994 0.00 258.13 24.23 24.23 58989118207 24.04 24.04 58989118207
17 한빛레이저 452190 16 5720 2 340 6.32 5259276 386550 23366557 5259276 6.32 1360.57 22.51 22.51 30356523260 22.71 22.71 30356523260
18 KODEX 코스닥150선물인버스 251340 17 3647 5 -23 -0.63 16234831 23165096 74100000 16234831 -0.63 70.08 21.91 21.91 59277850039 21.94 21.94 59277850039
19 유투바이오 221800 18 3185 2 140 4.60 2306566 36201 11287196 2306566 4.60 6371.55 20.44 20.44 7805641195 21.71 21.71 7805641195
20 뱅크웨어글로벌 199480 19 6500 1 1500 30.00 2358934 181950 10101638 2358934 30.00 1296.47 23.35 23.35 13923612770 21.21 21.21 13923612770
21 TIGER 코리아배당다우존스 0052D0 20 11380 2 80 0.71 2235382 2089760 10550000 2235382 0.71 106.97 21.19 21.19 25401120192 21.16 21.16 25401120192
22 더즌 462860 21 4200 2 5 0.12 14514585 43501016 71413257 14514585 0.12 33.37 20.32 20.32 62686403360 20.90 20.90 62686403360
23 KODEX 레버리지 122630 22 21360 2 435 2.08 23321918 24213396 113650000 23321918 2.08 96.32 20.52 20.52 499903705189 20.59 20.59 499903705189
24 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 23 12820 2 335 2.68 202150 213501 1000000 202150 2.68 94.68 20.22 20.22 2578709505 20.11 20.11 2578709505
25 KODEX 증권 102970 24 13080 2 225 1.75 2944903 2546299 14950000 2944903 1.75 115.65 19.70 19.70 38954730839 19.92 19.92 38954730839
26 바이오포트 188040 25 12160 2 960 8.57 851762 425182 4428863 851762 8.57 200.33 19.23 19.23 10651672440 19.78 19.78 10651672440
27 KODEX 인버스 114800 26 3780 5 -40 -1.05 31965016 37313968 169600000 31965016 -1.05 85.67 18.85 18.85 120611267199 18.81 18.81 120611267199
28 TIGER 증권 157500 27 8845 2 130 1.49 542391 676293 2920000 542391 1.49 80.20 18.58 18.58 4858050334 18.81 18.81 4858050334
29 코오롱우 002025 28 23900 2 3850 19.20 207983 110091 1076390 207983 19.20 188.92 19.32 19.32 4822942075 18.75 18.75 4822942075
30 킵스파마 256940 29 20650 2 3600 21.11 3556576 912541 19076310 3556576 21.11 389.74 18.64 18.64 72935415875 18.52 18.52 72935415875
31 PS일렉트로닉스 332570 30 3955 2 160 4.22 7941635 13137218 44176320 7941635 4.22 60.45 17.98 17.98 31469921465 18.01 18.01 31469921465

31
top30/20250617/top30-atvtr-20250617-112002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6650,2,500,8.13,13463063,0,12094172,13463063,8.13,0.00,111.32,111.32,94631560895,117.66,117.66,94631560895
우리기술,032820,2,3820,2,440,13.02,117271446,217764512,165530656,117271446,13.02,53.85,70.85,70.85,437275172455,69.15,69.15,437275172455
피아이이,452450,3,9990,2,1900,23.49,21218482,977156,35826000,21218482,23.49,2171.45,59.23,59.23,204259966400,57.07,57.07,204259966400
알체라,347860,4,2980,2,440,17.32,18631146,14903332,38710961,18631146,17.32,125.01,48.13,48.13,54883382325,47.58,47.58,54883382325
한국ANKOR유전,152550,5,363,5,-16,-4.22,29350700,72677768,70020000,29350700,-4.22,40.38,41.92,41.92,9843525678,38.73,38.73,9843525678
에너토크,019990,6,8420,5,-230,-2.66,3394390,8750018,9756088,3394390,-2.66,38.79,34.79,34.79,30230495265,36.80,36.80,30230495265
그린생명과학,114450,7,3975,2,565,16.57,6969768,1857769,20000000,6969768,16.57,375.17,34.85,34.85,28083910148,35.33,35.33,28083910148
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12535,2,45,0.36,346500,545030,1000000,346500,0.36,63.57,34.65,34.65,4387141900,35.00,35.00,4387141900
한신기계,011700,9,4155,2,320,8.34,9634947,2396922,32446151,9634947,8.34,401.97,29.70,29.70,41896638572,31.08,31.08,41896638572
한주에이알티,058450,10,1487,2,116,8.46,4313091,1272428,14793621,4313091,8.46,338.97,29.16,29.16,6703022885,30.47,30.47,6703022885
KODEX 200선물인버스2X,252670,11,1558,5,-25,-1.58,270375585,319491776,880300000,270375585,-1.58,84.63,30.71,30.71,417406985993,30.43,30.43,417406985993
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25880,5,-245,-0.94,289626,80989,1000000,289626,-0.94,357.61,28.96,28.96,7445439155,28.77,28.77,7445439155
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25885,5,-195,-0.75,258229,427276,1000000,258229,-0.75,60.44,25.82,25.82,6652901470,25.70,25.70,6652901470
HANARO 원자력iSelect,434730,14,33480,2,280,0.84,1521353,2205063,6100000,1521353,0.84,68.99,24.94,24.94,51316033427,25.13,25.13,51316033427
TIGER 화장품,228790,15,3910,2,5,0.13,15463180,5898909,62850000,15463180,0.13,262.14,24.60,24.60,59912633327,24.38,24.38,59912633327
한빛레이저,452190,16,5690,2,310,5.76,5411198,386550,23366557,5411198,5.76,1399.87,23.16,23.16,31223727055,23.48,23.48,31223727055
흥구석유,024060,17,19190,2,20,0.10,3602494,7550380,15000000,3602494,0.10,47.71,24.02,24.02,66095971925,22.96,22.96,66095971925
KODEX 코스닥150선물인버스,251340,18,3655,5,-15,-0.41,16706500,23165096,74100000,16706500,-0.41,72.12,22.55,22.55,60998471529,22.52,22.52,60998471529
TIGER 코리아배당다우존스,0052D0,19,11365,2,65,0.58,2335610,2089760,10550000,2335610,0.58,111.76,22.14,22.14,26540827609,22.14,22.14,26540827609
유투바이오,221800,20,3170,2,125,4.11,2335366,36201,11287196,2335366,4.11,6451.11,20.69,20.69,7897096310,22.07,22.07,7897096310
더즌,462860,21,4140,5,-55,-1.31,14879106,43501016,71413257,14879106,-1.31,34.20,20.84,20.84,64204736461,21.72,21.72,64204736461
KODEX 레버리지,122630,22,21255,2,330,1.58,23937062,24213396,113650000,23937062,1.58,98.86,21.06,21.06,513008778808,21.24,21.24,513008778808
뱅크웨어글로벌,199480,23,6500,1,1500,30.00,2361104,181950,10101638,2361104,30.00,1297.67,23.37,23.37,13937717770,21.23,21.23,13937717770
바이오포트,188040,24,11920,2,720,6.43,886606,425182,4428863,886606,6.43,208.52,20.02,20.02,11067602895,20.96,20.96,11067602895
코오롱우,002025,25,23750,2,3700,18.45,225834,110091,1076390,225834,18.45,205.13,20.98,20.98,5256530925,20.56,20.56,5256530925
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12620,2,135,1.08,203186,213501,1000000,203186,1.08,95.17,20.32,20.32,2591808470,20.54,20.54,2591808470
KODEX 증권,102970,27,13047,2,192,1.49,2988997,2546299,14950000,2988997,1.49,117.39,19.99,19.99,39531057173,20.27,20.27,39531057173
PS일렉트로닉스,332570,28,3855,2,60,1.58,8520144,13137218,44176320,8520144,1.58,64.86,19.29,19.29,33723485578,19.80,19.80,33723485578
KODEX 인버스,114800,29,3795,5,-25,-0.65,32434025,37313968,169600000,32434025,-0.65,86.92,19.12,19.12,122386448388,19.01,19.01,122386448388
TIGER 증권,157500,30,8840,2,125,1.43,546394,676293,2920000,546394,1.43,80.79,18.71,18.71,4893473574,18.96,18.96,4893473574
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6650 2 500 8.13 13463063 0 12094172 13463063 8.13 0.00 111.32 111.32 94631560895 117.66 117.66 94631560895
3 우리기술 032820 2 3820 2 440 13.02 117271446 217764512 165530656 117271446 13.02 53.85 70.85 70.85 437275172455 69.15 69.15 437275172455
4 피아이이 452450 3 9990 2 1900 23.49 21218482 977156 35826000 21218482 23.49 2171.45 59.23 59.23 204259966400 57.07 57.07 204259966400
5 알체라 347860 4 2980 2 440 17.32 18631146 14903332 38710961 18631146 17.32 125.01 48.13 48.13 54883382325 47.58 47.58 54883382325
6 한국ANKOR유전 152550 5 363 5 -16 -4.22 29350700 72677768 70020000 29350700 -4.22 40.38 41.92 41.92 9843525678 38.73 38.73 9843525678
7 에너토크 019990 6 8420 5 -230 -2.66 3394390 8750018 9756088 3394390 -2.66 38.79 34.79 34.79 30230495265 36.80 36.80 30230495265
8 그린생명과학 114450 7 3975 2 565 16.57 6969768 1857769 20000000 6969768 16.57 375.17 34.85 34.85 28083910148 35.33 35.33 28083910148
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12535 2 45 0.36 346500 545030 1000000 346500 0.36 63.57 34.65 34.65 4387141900 35.00 35.00 4387141900
10 한신기계 011700 9 4155 2 320 8.34 9634947 2396922 32446151 9634947 8.34 401.97 29.70 29.70 41896638572 31.08 31.08 41896638572
11 한주에이알티 058450 10 1487 2 116 8.46 4313091 1272428 14793621 4313091 8.46 338.97 29.16 29.16 6703022885 30.47 30.47 6703022885
12 KODEX 200선물인버스2X 252670 11 1558 5 -25 -1.58 270375585 319491776 880300000 270375585 -1.58 84.63 30.71 30.71 417406985993 30.43 30.43 417406985993
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 25880 5 -245 -0.94 289626 80989 1000000 289626 -0.94 357.61 28.96 28.96 7445439155 28.77 28.77 7445439155
14 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 13 25885 5 -195 -0.75 258229 427276 1000000 258229 -0.75 60.44 25.82 25.82 6652901470 25.70 25.70 6652901470
15 HANARO 원자력iSelect 434730 14 33480 2 280 0.84 1521353 2205063 6100000 1521353 0.84 68.99 24.94 24.94 51316033427 25.13 25.13 51316033427
16 TIGER 화장품 228790 15 3910 2 5 0.13 15463180 5898909 62850000 15463180 0.13 262.14 24.60 24.60 59912633327 24.38 24.38 59912633327
17 한빛레이저 452190 16 5690 2 310 5.76 5411198 386550 23366557 5411198 5.76 1399.87 23.16 23.16 31223727055 23.48 23.48 31223727055
18 흥구석유 024060 17 19190 2 20 0.10 3602494 7550380 15000000 3602494 0.10 47.71 24.02 24.02 66095971925 22.96 22.96 66095971925
19 KODEX 코스닥150선물인버스 251340 18 3655 5 -15 -0.41 16706500 23165096 74100000 16706500 -0.41 72.12 22.55 22.55 60998471529 22.52 22.52 60998471529
20 TIGER 코리아배당다우존스 0052D0 19 11365 2 65 0.58 2335610 2089760 10550000 2335610 0.58 111.76 22.14 22.14 26540827609 22.14 22.14 26540827609
21 유투바이오 221800 20 3170 2 125 4.11 2335366 36201 11287196 2335366 4.11 6451.11 20.69 20.69 7897096310 22.07 22.07 7897096310
22 더즌 462860 21 4140 5 -55 -1.31 14879106 43501016 71413257 14879106 -1.31 34.20 20.84 20.84 64204736461 21.72 21.72 64204736461
23 KODEX 레버리지 122630 22 21255 2 330 1.58 23937062 24213396 113650000 23937062 1.58 98.86 21.06 21.06 513008778808 21.24 21.24 513008778808
24 뱅크웨어글로벌 199480 23 6500 1 1500 30.00 2361104 181950 10101638 2361104 30.00 1297.67 23.37 23.37 13937717770 21.23 21.23 13937717770
25 바이오포트 188040 24 11920 2 720 6.43 886606 425182 4428863 886606 6.43 208.52 20.02 20.02 11067602895 20.96 20.96 11067602895
26 코오롱우 002025 25 23750 2 3700 18.45 225834 110091 1076390 225834 18.45 205.13 20.98 20.98 5256530925 20.56 20.56 5256530925
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 12620 2 135 1.08 203186 213501 1000000 203186 1.08 95.17 20.32 20.32 2591808470 20.54 20.54 2591808470
28 KODEX 증권 102970 27 13047 2 192 1.49 2988997 2546299 14950000 2988997 1.49 117.39 19.99 19.99 39531057173 20.27 20.27 39531057173
29 PS일렉트로닉스 332570 28 3855 2 60 1.58 8520144 13137218 44176320 8520144 1.58 64.86 19.29 19.29 33723485578 19.80 19.80 33723485578
30 KODEX 인버스 114800 29 3795 5 -25 -0.65 32434025 37313968 169600000 32434025 -0.65 86.92 19.12 19.12 122386448388 19.01 19.01 122386448388
31 TIGER 증권 157500 30 8840 2 125 1.43 546394 676293 2920000 546394 1.43 80.79 18.71 18.71 4893473574 18.96 18.96 4893473574

31
top30/20250617/top30-atvtr-20250617-113002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6675,2,525,8.54,13596696,0,12094172,13596696,8.54,0.00,112.42,112.42,95521021050,118.32,118.32,95521021050
우리기술,032820,2,3810,2,430,12.72,119126233,217764512,165530656,119126233,12.72,54.70,71.97,71.97,444387957872,70.46,70.46,444387957872
피아이이,452450,3,9910,2,1820,22.50,21948233,977156,35826000,21948233,22.50,2246.13,61.26,61.26,211538618180,59.58,59.58,211538618180
알체라,347860,4,3095,2,555,21.85,19658036,14903332,38710961,19658036,21.85,131.90,50.78,50.78,58018133880,48.42,48.42,58018133880
한국ANKOR유전,152550,5,364,5,-15,-3.96,33225700,72677768,70020000,33225700,-3.96,45.72,47.45,47.45,11243083830,44.11,44.11,11243083830
에너토크,019990,6,8390,5,-260,-3.01,3423415,8750018,9756088,3423415,-3.01,39.12,35.09,35.09,30474324355,37.23,37.23,30474324355
그린생명과학,114450,7,3970,2,560,16.42,7141755,1857769,20000000,7141755,16.42,384.43,35.71,35.71,28767639265,36.23,36.23,28767639265
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12540,2,50,0.40,349650,545030,1000000,349650,0.40,64.15,34.97,34.97,4426690185,35.30,35.30,4426690185
한신기계,011700,9,4105,2,270,7.04,9768980,2396922,32446151,9768980,7.04,407.56,30.11,30.11,42449415839,31.87,31.87,42449415839
KODEX 200선물인버스2X,252670,10,1566,5,-17,-1.07,283540658,319491776,880300000,283540658,-1.07,88.75,32.21,32.21,437958166239,31.77,31.77,437958166239
한주에이알티,058450,11,1480,2,109,7.95,4386412,1272428,14793621,4386412,7.95,344.73,29.65,29.65,6812896479,31.12,31.12,6812896479
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,26020,5,-105,-0.40,305770,80989,1000000,305770,-0.40,377.55,30.58,30.58,7864359025,30.22,30.22,7864359025
흥구석유,024060,13,19300,2,130,0.68,4665564,7550380,15000000,4665564,0.68,61.79,31.10,31.10,86610814065,29.92,29.92,86610814065
HANARO 원자력iSelect,434730,14,33430,2,230,0.69,1559192,2205063,6100000,1559192,0.69,70.71,25.56,25.56,52581385537,25.78,25.78,52581385537
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,15,25975,5,-105,-0.40,259172,427276,1000000,259172,-0.40,60.66,25.92,25.92,6677297930,25.71,25.71,6677297930
TIGER 화장품,228790,16,3880,5,-25,-0.64,15635131,5898909,62850000,15635131,-0.64,265.05,24.88,24.88,60582671902,24.84,24.84,60582671902
KODEX 코스닥150선물인버스,251340,17,3665,5,-5,-0.14,18020888,23165096,74100000,18020888,-0.14,77.79,24.32,24.32,65809562079,24.23,24.23,65809562079
한빛레이저,452190,18,5650,2,270,5.02,5530973,386550,23366557,5530973,5.02,1430.86,23.67,23.67,31904034745,24.17,24.17,31904034745
흥아해운,003280,19,2320,2,180,8.41,59633243,95957088,240424899,59633243,8.41,62.15,24.80,24.80,129879949993,23.28,23.28,129879949993
TIGER 코리아배당다우존스,0052D0,20,11330,2,30,0.27,2411358,2089760,10550000,2411358,0.27,115.39,22.86,22.86,27400490254,22.92,22.92,27400490254
유투바이오,221800,21,3165,2,120,3.94,2369635,36201,11287196,2369635,3.94,6545.77,20.99,20.99,8005485000,22.41,22.41,8005485000
코오롱우,002025,22,23550,2,3500,17.46,240057,110091,1076390,240057,17.46,218.05,22.30,22.30,5595359850,22.07,22.07,5595359850
더즌,462860,23,4145,5,-50,-1.19,15113097,43501016,71413257,15113097,-1.19,34.74,21.16,21.16,65172745711,22.02,22.02,65172745711
KODEX 레버리지,122630,24,21160,2,235,1.12,24654804,24213396,113650000,24654804,1.12,101.82,21.69,21.69,528234482332,21.97,21.97,528234482332
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12485,3,0,0.00,210367,213501,1000000,210367,0.00,98.53,21.04,21.04,2682384995,21.48,21.48,2682384995
뱅크웨어글로벌,199480,26,6500,1,1500,30.00,2363374,181950,10101638,2363374,30.00,1298.91,23.40,23.40,13952472770,21.25,21.25,13952472770
바이오포트,188040,27,11890,2,690,6.16,896620,425182,4428863,896620,6.16,210.88,20.24,20.24,11186507645,21.24,21.24,11186507645
KODEX 증권,102970,28,12950,2,95,0.74,3070234,2546299,14950000,3070234,0.74,120.58,20.54,20.54,40587917314,20.96,20.96,40587917314
PS일렉트로닉스,332570,29,3830,2,35,0.92,8939211,13137218,44176320,8939211,0.92,68.04,20.24,20.24,35329643166,20.88,20.88,35329643166
TIGER 증권,157500,30,8780,2,65,0.75,576145,676293,2920000,576145,0.75,85.19,19.73,19.73,5155358164,20.11,20.11,5155358164
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6675 2 525 8.54 13596696 0 12094172 13596696 8.54 0.00 112.42 112.42 95521021050 118.32 118.32 95521021050
3 우리기술 032820 2 3810 2 430 12.72 119126233 217764512 165530656 119126233 12.72 54.70 71.97 71.97 444387957872 70.46 70.46 444387957872
4 피아이이 452450 3 9910 2 1820 22.50 21948233 977156 35826000 21948233 22.50 2246.13 61.26 61.26 211538618180 59.58 59.58 211538618180
5 알체라 347860 4 3095 2 555 21.85 19658036 14903332 38710961 19658036 21.85 131.90 50.78 50.78 58018133880 48.42 48.42 58018133880
6 한국ANKOR유전 152550 5 364 5 -15 -3.96 33225700 72677768 70020000 33225700 -3.96 45.72 47.45 47.45 11243083830 44.11 44.11 11243083830
7 에너토크 019990 6 8390 5 -260 -3.01 3423415 8750018 9756088 3423415 -3.01 39.12 35.09 35.09 30474324355 37.23 37.23 30474324355
8 그린생명과학 114450 7 3970 2 560 16.42 7141755 1857769 20000000 7141755 16.42 384.43 35.71 35.71 28767639265 36.23 36.23 28767639265
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12540 2 50 0.40 349650 545030 1000000 349650 0.40 64.15 34.97 34.97 4426690185 35.30 35.30 4426690185
10 한신기계 011700 9 4105 2 270 7.04 9768980 2396922 32446151 9768980 7.04 407.56 30.11 30.11 42449415839 31.87 31.87 42449415839
11 KODEX 200선물인버스2X 252670 10 1566 5 -17 -1.07 283540658 319491776 880300000 283540658 -1.07 88.75 32.21 32.21 437958166239 31.77 31.77 437958166239
12 한주에이알티 058450 11 1480 2 109 7.95 4386412 1272428 14793621 4386412 7.95 344.73 29.65 29.65 6812896479 31.12 31.12 6812896479
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 26020 5 -105 -0.40 305770 80989 1000000 305770 -0.40 377.55 30.58 30.58 7864359025 30.22 30.22 7864359025
14 흥구석유 024060 13 19300 2 130 0.68 4665564 7550380 15000000 4665564 0.68 61.79 31.10 31.10 86610814065 29.92 29.92 86610814065
15 HANARO 원자력iSelect 434730 14 33430 2 230 0.69 1559192 2205063 6100000 1559192 0.69 70.71 25.56 25.56 52581385537 25.78 25.78 52581385537
16 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 15 25975 5 -105 -0.40 259172 427276 1000000 259172 -0.40 60.66 25.92 25.92 6677297930 25.71 25.71 6677297930
17 TIGER 화장품 228790 16 3880 5 -25 -0.64 15635131 5898909 62850000 15635131 -0.64 265.05 24.88 24.88 60582671902 24.84 24.84 60582671902
18 KODEX 코스닥150선물인버스 251340 17 3665 5 -5 -0.14 18020888 23165096 74100000 18020888 -0.14 77.79 24.32 24.32 65809562079 24.23 24.23 65809562079
19 한빛레이저 452190 18 5650 2 270 5.02 5530973 386550 23366557 5530973 5.02 1430.86 23.67 23.67 31904034745 24.17 24.17 31904034745
20 흥아해운 003280 19 2320 2 180 8.41 59633243 95957088 240424899 59633243 8.41 62.15 24.80 24.80 129879949993 23.28 23.28 129879949993
21 TIGER 코리아배당다우존스 0052D0 20 11330 2 30 0.27 2411358 2089760 10550000 2411358 0.27 115.39 22.86 22.86 27400490254 22.92 22.92 27400490254
22 유투바이오 221800 21 3165 2 120 3.94 2369635 36201 11287196 2369635 3.94 6545.77 20.99 20.99 8005485000 22.41 22.41 8005485000
23 코오롱우 002025 22 23550 2 3500 17.46 240057 110091 1076390 240057 17.46 218.05 22.30 22.30 5595359850 22.07 22.07 5595359850
24 더즌 462860 23 4145 5 -50 -1.19 15113097 43501016 71413257 15113097 -1.19 34.74 21.16 21.16 65172745711 22.02 22.02 65172745711
25 KODEX 레버리지 122630 24 21160 2 235 1.12 24654804 24213396 113650000 24654804 1.12 101.82 21.69 21.69 528234482332 21.97 21.97 528234482332
26 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 25 12485 3 0 0.00 210367 213501 1000000 210367 0.00 98.53 21.04 21.04 2682384995 21.48 21.48 2682384995
27 뱅크웨어글로벌 199480 26 6500 1 1500 30.00 2363374 181950 10101638 2363374 30.00 1298.91 23.40 23.40 13952472770 21.25 21.25 13952472770
28 바이오포트 188040 27 11890 2 690 6.16 896620 425182 4428863 896620 6.16 210.88 20.24 20.24 11186507645 21.24 21.24 11186507645
29 KODEX 증권 102970 28 12950 2 95 0.74 3070234 2546299 14950000 3070234 0.74 120.58 20.54 20.54 40587917314 20.96 20.96 40587917314
30 PS일렉트로닉스 332570 29 3830 2 35 0.92 8939211 13137218 44176320 8939211 0.92 68.04 20.24 20.24 35329643166 20.88 20.88 35329643166
31 TIGER 증권 157500 30 8780 2 65 0.75 576145 676293 2920000 576145 0.75 85.19 19.73 19.73 5155358164 20.11 20.11 5155358164

31
top30/20250617/top30-atvtr-20250617-114001.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
케이지에이,455180,1,6680,2,530,8.62,13747924,0,12094172,13747924,8.62,0.00,113.67,113.67,96531291720,119.49,119.49,96531291720
우리기술,032820,2,3800,2,420,12.43,122392310,217764512,165530656,122392310,12.43,56.20,73.94,73.94,456877511991,72.63,72.63,456877511991
피아이이,452450,3,9930,2,1840,22.74,22502120,977156,35826000,22502120,22.74,2302.82,62.81,62.81,217029995745,61.01,61.01,217029995745
한국ANKOR유전,152550,4,399,2,20,5.28,42604598,72677768,70020000,42604598,5.28,58.62,60.85,60.85,14864265414,53.20,53.20,14864265414
알체라,347860,5,3005,2,465,18.31,20503646,14903332,38710961,20503646,18.31,137.58,52.97,52.97,60612728540,52.11,52.11,60612728540
에너토크,019990,6,8370,5,-280,-3.24,3452459,8750018,9756088,3452459,-3.24,39.46,35.39,35.39,30717088065,37.62,37.62,30717088065
그린생명과학,114450,7,4055,2,645,18.91,7277759,1857769,20000000,7277759,18.91,391.75,36.39,36.39,29312744234,36.14,36.14,29312744234
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12530,2,40,0.32,350284,545030,1000000,350284,0.32,64.27,35.03,35.03,4434660255,35.39,35.39,4434660255
흥구석유,024060,9,19940,2,770,4.02,5469345,7550380,15000000,5469345,4.02,72.44,36.46,36.46,102303145090,34.20,34.20,102303145090
KODEX 200선물인버스2X,252670,10,1567,5,-16,-1.01,292099392,319491776,880300000,292099392,-1.01,91.43,33.18,33.18,451369713052,32.72,32.72,451369713052
한주에이알티,058450,11,1460,2,89,6.49,4466453,1272428,14793621,4466453,6.49,351.02,30.19,30.19,6931663957,32.09,32.09,6931663957
한신기계,011700,12,4130,2,295,7.69,9861842,2396922,32446151,9861842,7.69,411.44,30.39,30.39,42832509407,31.96,31.96,42832509407
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,25945,5,-180,-0.69,314433,80989,1000000,314433,-0.69,388.24,31.44,31.44,8088685590,31.18,31.18,8088685590
흥아해운,003280,14,2375,2,235,10.98,72538092,95957088,240424899,72538092,10.98,75.59,30.17,30.17,160162319534,28.05,28.05,160162319534
HANARO 원자력iSelect,434730,15,33285,2,85,0.26,1592920,2205063,6100000,1592920,0.26,72.24,26.11,26.11,53705624333,26.45,26.45,53705624333
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,16,25975,5,-105,-0.40,259172,427276,1000000,259172,-0.40,60.66,25.92,25.92,6677297930,25.71,25.71,6677297930
STX그린로지스,465770,17,11010,2,300,2.80,1887886,2263461,7171032,1887886,2.80,83.41,26.33,26.33,19843786985,25.13,25.13,19843786985
TIGER 화장품,228790,18,3880,5,-25,-0.64,15770053,5898909,62850000,15770053,-0.64,267.34,25.09,25.09,61106396028,25.06,25.06,61106396028
한빛레이저,452190,19,5600,2,220,4.09,5667217,386550,23366557,5667217,4.09,1466.10,24.25,24.25,32670719635,24.97,24.97,32670719635
KODEX 코스닥150선물인버스,251340,20,3672,2,2,0.05,18424339,23165096,74100000,18424339,0.05,79.53,24.86,24.86,67290258774,24.73,24.73,67290258774
TIGER 코리아배당다우존스,0052D0,21,11310,2,10,0.09,2469326,2089760,10550000,2469326,0.09,118.16,23.41,23.41,28056372867,23.51,23.51,28056372867
코오롱우,002025,22,23100,2,3050,15.21,248006,110091,1076390,248006,15.21,225.27,23.04,23.04,5780139250,23.25,23.25,5780139250
유투바이오,221800,23,3145,2,100,3.28,2395424,36201,11287196,2395424,3.28,6617.01,21.22,21.22,8086904565,22.78,22.78,8086904565
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12555,2,70,0.56,222575,213501,1000000,222575,0.56,104.25,22.26,22.26,2836196155,22.59,22.59,2836196155
KODEX 레버리지,122630,25,21150,2,225,1.08,25171900,24213396,113650000,25171900,1.08,103.96,22.15,22.15,539165133710,22.43,22.43,539165133710
더즌,462860,26,4145,5,-50,-1.19,15317436,43501016,71413257,15317436,-1.19,35.21,21.45,21.45,66016884973,22.30,22.30,66016884973
PS일렉트로닉스,332570,27,3760,5,-35,-0.92,9199964,13137218,44176320,9199964,-0.92,70.03,20.83,20.83,36317388372,21.86,21.86,36317388372
KODEX 증권,102970,28,12895,2,40,0.31,3175599,2546299,14950000,3175599,0.31,124.71,21.24,21.24,41948136529,21.76,21.76,41948136529
뱅크웨어글로벌,199480,29,6500,1,1500,30.00,2365799,181950,10101638,2365799,30.00,1300.25,23.42,23.42,13968235270,21.27,21.27,13968235270
바이오포트,188040,30,11940,2,740,6.61,901607,425182,4428863,901607,6.61,212.05,20.36,20.36,11246225295,21.27,21.27,11246225295
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6680 2 530 8.62 13747924 0 12094172 13747924 8.62 0.00 113.67 113.67 96531291720 119.49 119.49 96531291720
3 우리기술 032820 2 3800 2 420 12.43 122392310 217764512 165530656 122392310 12.43 56.20 73.94 73.94 456877511991 72.63 72.63 456877511991
4 피아이이 452450 3 9930 2 1840 22.74 22502120 977156 35826000 22502120 22.74 2302.82 62.81 62.81 217029995745 61.01 61.01 217029995745
5 한국ANKOR유전 152550 4 399 2 20 5.28 42604598 72677768 70020000 42604598 5.28 58.62 60.85 60.85 14864265414 53.20 53.20 14864265414
6 알체라 347860 5 3005 2 465 18.31 20503646 14903332 38710961 20503646 18.31 137.58 52.97 52.97 60612728540 52.11 52.11 60612728540
7 에너토크 019990 6 8370 5 -280 -3.24 3452459 8750018 9756088 3452459 -3.24 39.46 35.39 35.39 30717088065 37.62 37.62 30717088065
8 그린생명과학 114450 7 4055 2 645 18.91 7277759 1857769 20000000 7277759 18.91 391.75 36.39 36.39 29312744234 36.14 36.14 29312744234
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12530 2 40 0.32 350284 545030 1000000 350284 0.32 64.27 35.03 35.03 4434660255 35.39 35.39 4434660255
10 흥구석유 024060 9 19940 2 770 4.02 5469345 7550380 15000000 5469345 4.02 72.44 36.46 36.46 102303145090 34.20 34.20 102303145090
11 KODEX 200선물인버스2X 252670 10 1567 5 -16 -1.01 292099392 319491776 880300000 292099392 -1.01 91.43 33.18 33.18 451369713052 32.72 32.72 451369713052
12 한주에이알티 058450 11 1460 2 89 6.49 4466453 1272428 14793621 4466453 6.49 351.02 30.19 30.19 6931663957 32.09 32.09 6931663957
13 한신기계 011700 12 4130 2 295 7.69 9861842 2396922 32446151 9861842 7.69 411.44 30.39 30.39 42832509407 31.96 31.96 42832509407
14 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 13 25945 5 -180 -0.69 314433 80989 1000000 314433 -0.69 388.24 31.44 31.44 8088685590 31.18 31.18 8088685590
15 흥아해운 003280 14 2375 2 235 10.98 72538092 95957088 240424899 72538092 10.98 75.59 30.17 30.17 160162319534 28.05 28.05 160162319534
16 HANARO 원자력iSelect 434730 15 33285 2 85 0.26 1592920 2205063 6100000 1592920 0.26 72.24 26.11 26.11 53705624333 26.45 26.45 53705624333
17 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 16 25975 5 -105 -0.40 259172 427276 1000000 259172 -0.40 60.66 25.92 25.92 6677297930 25.71 25.71 6677297930
18 STX그린로지스 465770 17 11010 2 300 2.80 1887886 2263461 7171032 1887886 2.80 83.41 26.33 26.33 19843786985 25.13 25.13 19843786985
19 TIGER 화장품 228790 18 3880 5 -25 -0.64 15770053 5898909 62850000 15770053 -0.64 267.34 25.09 25.09 61106396028 25.06 25.06 61106396028
20 한빛레이저 452190 19 5600 2 220 4.09 5667217 386550 23366557 5667217 4.09 1466.10 24.25 24.25 32670719635 24.97 24.97 32670719635
21 KODEX 코스닥150선물인버스 251340 20 3672 2 2 0.05 18424339 23165096 74100000 18424339 0.05 79.53 24.86 24.86 67290258774 24.73 24.73 67290258774
22 TIGER 코리아배당다우존스 0052D0 21 11310 2 10 0.09 2469326 2089760 10550000 2469326 0.09 118.16 23.41 23.41 28056372867 23.51 23.51 28056372867
23 코오롱우 002025 22 23100 2 3050 15.21 248006 110091 1076390 248006 15.21 225.27 23.04 23.04 5780139250 23.25 23.25 5780139250
24 유투바이오 221800 23 3145 2 100 3.28 2395424 36201 11287196 2395424 3.28 6617.01 21.22 21.22 8086904565 22.78 22.78 8086904565
25 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 24 12555 2 70 0.56 222575 213501 1000000 222575 0.56 104.25 22.26 22.26 2836196155 22.59 22.59 2836196155
26 KODEX 레버리지 122630 25 21150 2 225 1.08 25171900 24213396 113650000 25171900 1.08 103.96 22.15 22.15 539165133710 22.43 22.43 539165133710
27 더즌 462860 26 4145 5 -50 -1.19 15317436 43501016 71413257 15317436 -1.19 35.21 21.45 21.45 66016884973 22.30 22.30 66016884973
28 PS일렉트로닉스 332570 27 3760 5 -35 -0.92 9199964 13137218 44176320 9199964 -0.92 70.03 20.83 20.83 36317388372 21.86 21.86 36317388372
29 KODEX 증권 102970 28 12895 2 40 0.31 3175599 2546299 14950000 3175599 0.31 124.71 21.24 21.24 41948136529 21.76 21.76 41948136529
30 뱅크웨어글로벌 199480 29 6500 1 1500 30.00 2365799 181950 10101638 2365799 30.00 1300.25 23.42 23.42 13968235270 21.27 21.27 13968235270
31 바이오포트 188040 30 11940 2 740 6.61 901607 425182 4428863 901607 6.61 212.05 20.36 20.36 11246225295 21.27 21.27 11246225295

31
top30/20250617/top30-atvtr-20250617-115002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6640,2,490,7.97,13946316,0,12094172,13946316,7.97,0.00,115.31,115.31,97858765240,121.86,121.86,97858765240
우리기술,032820,2,3825,2,445,13.17,124294186,217764512,165530656,124294186,13.17,57.08,75.09,75.09,464117610641,73.30,73.30,464117610641
한국ANKOR유전,152550,3,362,5,-17,-4.49,50084918,72677768,70020000,50084918,-4.49,68.91,71.53,71.53,17680736577,69.75,69.75,17680736577
피아이이,452450,4,9970,2,1880,23.24,23056165,977156,35826000,23056165,23.24,2359.52,64.36,64.36,222558798650,62.31,62.31,222558798650
알체라,347860,5,3170,2,630,24.80,21501339,14903332,38710961,21501339,24.80,144.27,55.54,55.54,63701017226,51.91,51.91,63701017226
흥구석유,024060,6,18880,5,-290,-1.51,6352664,7550380,15000000,6352664,-1.51,84.14,42.35,42.35,119412723995,42.17,42.17,119412723995
에너토크,019990,7,8390,5,-260,-3.01,3462845,8750018,9756088,3462845,-3.01,39.58,35.49,35.49,30804177025,37.63,37.63,30804177025
그린생명과학,114450,8,4000,2,590,17.30,7424192,1857769,20000000,7424192,17.30,399.63,37.12,37.12,29904398579,37.38,37.38,29904398579
흥아해운,003280,9,2237,2,97,4.53,88202803,95957088,240424899,88202803,4.53,91.92,36.69,36.69,196312815112,36.50,36.50,196312815112
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12575,2,85,0.68,350568,545030,1000000,350568,0.68,64.32,35.06,35.06,4438220815,35.29,35.29,4438220815
KODEX 200선물인버스2X,252670,11,1560,5,-23,-1.45,300587617,319491776,880300000,300587617,-1.45,94.08,34.15,34.15,464632599909,33.83,33.83,464632599909
한신기계,011700,12,4135,2,300,7.82,9905627,2396922,32446151,9905627,7.82,413.26,30.53,30.53,43013609104,32.06,32.06,43013609104
STX그린로지스,465770,13,10290,5,-420,-3.92,2213860,2263461,7171032,2213860,-3.92,97.81,30.87,30.87,23318650855,31.60,31.60,23318650855
한주에이알티,058450,14,1493,2,122,8.90,4484925,1272428,14793621,4484925,8.90,352.47,30.32,30.32,6958765019,31.51,31.51,6958765019
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,15,25945,5,-180,-0.69,314433,80989,1000000,314433,-0.69,388.24,31.44,31.44,8088685590,31.18,31.18,8088685590
한국석유,004090,16,19550,2,60,0.31,3538243,3160068,12694120,3538243,0.31,111.97,27.87,27.87,68316284590,27.53,27.53,68316284590
HANARO 원자력iSelect,434730,17,33390,2,190,0.57,1621823,2205063,6100000,1621823,0.57,73.55,26.59,26.59,54669252823,26.84,26.84,54669252823
KODEX 코스닥150선물인버스,251340,18,3657,5,-13,-0.35,19254526,23165096,74100000,19254526,-0.35,83.12,25.98,25.98,70332628053,25.95,25.95,70332628053
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,19,25975,5,-105,-0.40,259172,427276,1000000,259172,-0.40,60.66,25.92,25.92,6677297930,25.71,25.71,6677297930
TIGER 화장품,228790,20,3885,5,-20,-0.51,15903282,5898909,62850000,15903282,-0.51,269.60,25.30,25.30,61624101578,25.24,25.24,61624101578
한빛레이저,452190,21,5670,2,290,5.39,5724425,386550,23366557,5724425,5.39,1480.90,24.50,24.50,32993968930,24.90,24.90,32993968930
TIGER 코리아배당다우존스,0052D0,22,11345,2,45,0.40,2492050,2089760,10550000,2492050,0.40,119.25,23.62,23.62,28313756294,23.66,23.66,28313756294
KODEX 레버리지,122630,23,21240,2,315,1.51,26523674,24213396,113650000,26523674,1.51,109.54,23.34,23.34,567837794688,23.52,23.52,567837794688
더즌,462860,24,4290,2,95,2.26,16547605,43501016,71413257,16547605,2.26,38.04,23.17,23.17,71273600087,23.26,23.26,71273600087
코오롱우,002025,25,23950,2,3900,19.45,254254,110091,1076390,254254,19.45,230.95,23.62,23.62,5926023350,22.99,22.99,5926023350
유투바이오,221800,26,3165,2,120,3.94,2405164,36201,11287196,2405164,3.94,6643.92,21.31,21.31,8117639155,22.72,22.72,8117639155
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,27,12565,2,80,0.64,223941,213501,1000000,223941,0.64,104.89,22.39,22.39,2853320915,22.71,22.71,2853320915
KODEX 증권,102970,28,13000,2,145,1.13,3258399,2546299,14950000,3258399,1.13,127.97,21.80,21.80,43018783537,22.13,22.13,43018783537
PS일렉트로닉스,332570,29,3820,2,25,0.66,9391937,13137218,44176320,9391937,0.66,71.49,21.26,21.26,37043808211,21.95,21.95,37043808211
뱅크웨어글로벌,199480,30,6500,1,1500,30.00,2367184,181950,10101638,2367184,30.00,1301.01,23.43,23.43,13977237770,21.29,21.29,13977237770
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6640 2 490 7.97 13946316 0 12094172 13946316 7.97 0.00 115.31 115.31 97858765240 121.86 121.86 97858765240
3 우리기술 032820 2 3825 2 445 13.17 124294186 217764512 165530656 124294186 13.17 57.08 75.09 75.09 464117610641 73.30 73.30 464117610641
4 한국ANKOR유전 152550 3 362 5 -17 -4.49 50084918 72677768 70020000 50084918 -4.49 68.91 71.53 71.53 17680736577 69.75 69.75 17680736577
5 피아이이 452450 4 9970 2 1880 23.24 23056165 977156 35826000 23056165 23.24 2359.52 64.36 64.36 222558798650 62.31 62.31 222558798650
6 알체라 347860 5 3170 2 630 24.80 21501339 14903332 38710961 21501339 24.80 144.27 55.54 55.54 63701017226 51.91 51.91 63701017226
7 흥구석유 024060 6 18880 5 -290 -1.51 6352664 7550380 15000000 6352664 -1.51 84.14 42.35 42.35 119412723995 42.17 42.17 119412723995
8 에너토크 019990 7 8390 5 -260 -3.01 3462845 8750018 9756088 3462845 -3.01 39.58 35.49 35.49 30804177025 37.63 37.63 30804177025
9 그린생명과학 114450 8 4000 2 590 17.30 7424192 1857769 20000000 7424192 17.30 399.63 37.12 37.12 29904398579 37.38 37.38 29904398579
10 흥아해운 003280 9 2237 2 97 4.53 88202803 95957088 240424899 88202803 4.53 91.92 36.69 36.69 196312815112 36.50 36.50 196312815112
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 12575 2 85 0.68 350568 545030 1000000 350568 0.68 64.32 35.06 35.06 4438220815 35.29 35.29 4438220815
12 KODEX 200선물인버스2X 252670 11 1560 5 -23 -1.45 300587617 319491776 880300000 300587617 -1.45 94.08 34.15 34.15 464632599909 33.83 33.83 464632599909
13 한신기계 011700 12 4135 2 300 7.82 9905627 2396922 32446151 9905627 7.82 413.26 30.53 30.53 43013609104 32.06 32.06 43013609104
14 STX그린로지스 465770 13 10290 5 -420 -3.92 2213860 2263461 7171032 2213860 -3.92 97.81 30.87 30.87 23318650855 31.60 31.60 23318650855
15 한주에이알티 058450 14 1493 2 122 8.90 4484925 1272428 14793621 4484925 8.90 352.47 30.32 30.32 6958765019 31.51 31.51 6958765019
16 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 15 25945 5 -180 -0.69 314433 80989 1000000 314433 -0.69 388.24 31.44 31.44 8088685590 31.18 31.18 8088685590
17 한국석유 004090 16 19550 2 60 0.31 3538243 3160068 12694120 3538243 0.31 111.97 27.87 27.87 68316284590 27.53 27.53 68316284590
18 HANARO 원자력iSelect 434730 17 33390 2 190 0.57 1621823 2205063 6100000 1621823 0.57 73.55 26.59 26.59 54669252823 26.84 26.84 54669252823
19 KODEX 코스닥150선물인버스 251340 18 3657 5 -13 -0.35 19254526 23165096 74100000 19254526 -0.35 83.12 25.98 25.98 70332628053 25.95 25.95 70332628053
20 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 19 25975 5 -105 -0.40 259172 427276 1000000 259172 -0.40 60.66 25.92 25.92 6677297930 25.71 25.71 6677297930
21 TIGER 화장품 228790 20 3885 5 -20 -0.51 15903282 5898909 62850000 15903282 -0.51 269.60 25.30 25.30 61624101578 25.24 25.24 61624101578
22 한빛레이저 452190 21 5670 2 290 5.39 5724425 386550 23366557 5724425 5.39 1480.90 24.50 24.50 32993968930 24.90 24.90 32993968930
23 TIGER 코리아배당다우존스 0052D0 22 11345 2 45 0.40 2492050 2089760 10550000 2492050 0.40 119.25 23.62 23.62 28313756294 23.66 23.66 28313756294
24 KODEX 레버리지 122630 23 21240 2 315 1.51 26523674 24213396 113650000 26523674 1.51 109.54 23.34 23.34 567837794688 23.52 23.52 567837794688
25 더즌 462860 24 4290 2 95 2.26 16547605 43501016 71413257 16547605 2.26 38.04 23.17 23.17 71273600087 23.26 23.26 71273600087
26 코오롱우 002025 25 23950 2 3900 19.45 254254 110091 1076390 254254 19.45 230.95 23.62 23.62 5926023350 22.99 22.99 5926023350
27 유투바이오 221800 26 3165 2 120 3.94 2405164 36201 11287196 2405164 3.94 6643.92 21.31 21.31 8117639155 22.72 22.72 8117639155
28 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 27 12565 2 80 0.64 223941 213501 1000000 223941 0.64 104.89 22.39 22.39 2853320915 22.71 22.71 2853320915
29 KODEX 증권 102970 28 13000 2 145 1.13 3258399 2546299 14950000 3258399 1.13 127.97 21.80 21.80 43018783537 22.13 22.13 43018783537
30 PS일렉트로닉스 332570 29 3820 2 25 0.66 9391937 13137218 44176320 9391937 0.66 71.49 21.26 21.26 37043808211 21.95 21.95 37043808211
31 뱅크웨어글로벌 199480 30 6500 1 1500 30.00 2367184 181950 10101638 2367184 30.00 1301.01 23.43 23.43 13977237770 21.29 21.29 13977237770

31
top30/20250617/top30-atvtr-20250617-120002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6640,2,490,7.97,14040978,0,12094172,14040978,7.97,0.00,116.10,116.10,98485206115,122.64,122.64,98485206115
한국ANKOR유전,152550,2,358,5,-21,-5.54,53519008,72677768,70020000,53519008,-5.54,73.64,76.43,76.43,18899724540,75.40,75.40,18899724540
우리기술,032820,3,3820,2,440,13.02,125596240,217764512,165530656,125596240,13.02,57.68,75.87,75.87,469107310121,74.19,74.19,469107310121
피아이이,452450,4,9990,2,1900,23.49,23563948,977156,35826000,23563948,23.49,2411.48,65.77,65.77,227648498150,63.61,63.61,227648498150
알체라,347860,5,3125,2,585,23.03,22412007,14903332,38710961,22412007,23.03,150.38,57.90,57.90,66563633781,55.02,55.02,66563633781
흥구석유,024060,6,18570,5,-600,-3.13,6800237,7550380,15000000,6800237,-3.13,90.06,45.33,45.33,127742660590,45.86,45.86,127742660590
흥아해운,003280,7,2195,2,55,2.57,99731651,95957088,240424899,99731651,2.57,103.93,41.48,41.48,221538429580,41.98,41.98,221538429580
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12705,2,215,1.72,410441,545030,1000000,410441,1.72,75.31,41.04,41.04,5198712360,40.92,40.92,5198712360
그린생명과학,114450,9,4010,2,600,17.60,7507546,1857769,20000000,7507546,17.60,404.12,37.54,37.54,30239310461,37.70,37.70,30239310461
에너토크,019990,10,8430,5,-220,-2.54,3472414,8750018,9756088,3472414,-2.54,39.68,35.59,35.59,30884742055,37.55,37.55,30884742055
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25425,5,-700,-2.68,366447,80989,1000000,366447,-2.68,452.47,36.64,36.64,9416711990,37.04,37.04,9416711990
KODEX 200선물인버스2X,252670,12,1553,5,-30,-1.90,308147909,319491776,880300000,308147909,-1.90,96.45,35.00,35.00,476398273149,34.85,34.85,476398273149
STX그린로지스,465770,13,10220,5,-490,-4.58,2370264,2263461,7171032,2370264,-4.58,104.72,33.05,33.05,24910764700,33.99,33.99,24910764700
한주에이알티,058450,14,1527,2,156,11.38,4725053,1272428,14793621,4725053,11.38,371.34,31.94,31.94,7333260263,32.46,32.46,7333260263
한신기계,011700,15,4115,2,280,7.30,9934109,2396922,32446151,9934109,7.30,414.45,30.62,30.62,43130988784,32.30,32.30,43130988784
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,16,12775,2,290,2.32,306902,213501,1000000,306902,2.32,143.75,30.69,30.69,3907923350,30.59,30.59,3907923350
한국석유,004090,17,19450,5,-40,-0.21,3859258,3160068,12694120,3859258,-0.21,122.13,30.40,30.40,74512489440,30.18,30.18,74512489440
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,18,25420,5,-660,-2.53,269447,427276,1000000,269447,-2.53,63.06,26.94,26.94,6940096270,27.30,27.30,6940096270
HANARO 원자력iSelect,434730,19,33350,2,150,0.45,1643006,2205063,6100000,1643006,0.45,74.51,26.93,26.93,55376304453,27.22,27.22,55376304453
KODEX 코스닥150선물인버스,251340,20,3655,5,-15,-0.41,20046742,23165096,74100000,20046742,-0.41,86.54,27.05,27.05,73228679428,27.04,27.04,73228679428
TIGER 화장품,228790,21,3900,5,-5,-0.13,15988353,5898909,62850000,15988353,-0.13,271.04,25.44,25.44,61955380908,25.28,25.28,61955380908
한빛레이저,452190,22,5680,2,300,5.58,5790281,386550,23366557,5790281,5.58,1497.94,24.78,24.78,33368577275,25.14,25.14,33368577275
더즌,462860,23,4240,2,45,1.07,17207024,43501016,71413257,17207024,1.07,39.56,24.10,24.10,74095641142,24.47,24.47,74095641142
TIGER 코리아배당다우존스,0052D0,24,11365,2,65,0.58,2555469,2089760,10550000,2555469,0.58,122.29,24.22,24.22,29033851709,24.21,24.21,29033851709
KODEX 레버리지,122630,25,21330,2,405,1.94,27216108,24213396,113650000,27216108,1.94,112.40,23.95,23.95,582577091041,24.03,24.03,582577091041
코오롱우,002025,26,23800,2,3750,18.70,259010,110091,1076390,259010,18.70,235.27,24.06,24.06,6040155050,23.58,23.58,6040155050
유투바이오,221800,27,3155,2,110,3.61,2409925,36201,11287196,2409925,3.61,6657.07,21.35,21.35,8132686310,22.84,22.84,8132686310
KODEX 증권,102970,28,12995,2,140,1.09,3342975,2546299,14950000,3342975,1.09,131.29,22.36,22.36,44118478437,22.71,22.71,44118478437
PS일렉트로닉스,332570,29,3835,2,40,1.05,9461143,13137218,44176320,9461143,1.05,72.02,21.42,21.42,37309217365,22.02,22.02,37309217365
KODEX 인버스,114800,30,3785,5,-35,-0.92,36719012,37313968,169600000,36719012,-0.92,98.41,21.65,21.65,138642498696,21.60,21.60,138642498696
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6640 2 490 7.97 14040978 0 12094172 14040978 7.97 0.00 116.10 116.10 98485206115 122.64 122.64 98485206115
3 한국ANKOR유전 152550 2 358 5 -21 -5.54 53519008 72677768 70020000 53519008 -5.54 73.64 76.43 76.43 18899724540 75.40 75.40 18899724540
4 우리기술 032820 3 3820 2 440 13.02 125596240 217764512 165530656 125596240 13.02 57.68 75.87 75.87 469107310121 74.19 74.19 469107310121
5 피아이이 452450 4 9990 2 1900 23.49 23563948 977156 35826000 23563948 23.49 2411.48 65.77 65.77 227648498150 63.61 63.61 227648498150
6 알체라 347860 5 3125 2 585 23.03 22412007 14903332 38710961 22412007 23.03 150.38 57.90 57.90 66563633781 55.02 55.02 66563633781
7 흥구석유 024060 6 18570 5 -600 -3.13 6800237 7550380 15000000 6800237 -3.13 90.06 45.33 45.33 127742660590 45.86 45.86 127742660590
8 흥아해운 003280 7 2195 2 55 2.57 99731651 95957088 240424899 99731651 2.57 103.93 41.48 41.48 221538429580 41.98 41.98 221538429580
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12705 2 215 1.72 410441 545030 1000000 410441 1.72 75.31 41.04 41.04 5198712360 40.92 40.92 5198712360
10 그린생명과학 114450 9 4010 2 600 17.60 7507546 1857769 20000000 7507546 17.60 404.12 37.54 37.54 30239310461 37.70 37.70 30239310461
11 에너토크 019990 10 8430 5 -220 -2.54 3472414 8750018 9756088 3472414 -2.54 39.68 35.59 35.59 30884742055 37.55 37.55 30884742055
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 25425 5 -700 -2.68 366447 80989 1000000 366447 -2.68 452.47 36.64 36.64 9416711990 37.04 37.04 9416711990
13 KODEX 200선물인버스2X 252670 12 1553 5 -30 -1.90 308147909 319491776 880300000 308147909 -1.90 96.45 35.00 35.00 476398273149 34.85 34.85 476398273149
14 STX그린로지스 465770 13 10220 5 -490 -4.58 2370264 2263461 7171032 2370264 -4.58 104.72 33.05 33.05 24910764700 33.99 33.99 24910764700
15 한주에이알티 058450 14 1527 2 156 11.38 4725053 1272428 14793621 4725053 11.38 371.34 31.94 31.94 7333260263 32.46 32.46 7333260263
16 한신기계 011700 15 4115 2 280 7.30 9934109 2396922 32446151 9934109 7.30 414.45 30.62 30.62 43130988784 32.30 32.30 43130988784
17 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 16 12775 2 290 2.32 306902 213501 1000000 306902 2.32 143.75 30.69 30.69 3907923350 30.59 30.59 3907923350
18 한국석유 004090 17 19450 5 -40 -0.21 3859258 3160068 12694120 3859258 -0.21 122.13 30.40 30.40 74512489440 30.18 30.18 74512489440
19 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 18 25420 5 -660 -2.53 269447 427276 1000000 269447 -2.53 63.06 26.94 26.94 6940096270 27.30 27.30 6940096270
20 HANARO 원자력iSelect 434730 19 33350 2 150 0.45 1643006 2205063 6100000 1643006 0.45 74.51 26.93 26.93 55376304453 27.22 27.22 55376304453
21 KODEX 코스닥150선물인버스 251340 20 3655 5 -15 -0.41 20046742 23165096 74100000 20046742 -0.41 86.54 27.05 27.05 73228679428 27.04 27.04 73228679428
22 TIGER 화장품 228790 21 3900 5 -5 -0.13 15988353 5898909 62850000 15988353 -0.13 271.04 25.44 25.44 61955380908 25.28 25.28 61955380908
23 한빛레이저 452190 22 5680 2 300 5.58 5790281 386550 23366557 5790281 5.58 1497.94 24.78 24.78 33368577275 25.14 25.14 33368577275
24 더즌 462860 23 4240 2 45 1.07 17207024 43501016 71413257 17207024 1.07 39.56 24.10 24.10 74095641142 24.47 24.47 74095641142
25 TIGER 코리아배당다우존스 0052D0 24 11365 2 65 0.58 2555469 2089760 10550000 2555469 0.58 122.29 24.22 24.22 29033851709 24.21 24.21 29033851709
26 KODEX 레버리지 122630 25 21330 2 405 1.94 27216108 24213396 113650000 27216108 1.94 112.40 23.95 23.95 582577091041 24.03 24.03 582577091041
27 코오롱우 002025 26 23800 2 3750 18.70 259010 110091 1076390 259010 18.70 235.27 24.06 24.06 6040155050 23.58 23.58 6040155050
28 유투바이오 221800 27 3155 2 110 3.61 2409925 36201 11287196 2409925 3.61 6657.07 21.35 21.35 8132686310 22.84 22.84 8132686310
29 KODEX 증권 102970 28 12995 2 140 1.09 3342975 2546299 14950000 3342975 1.09 131.29 22.36 22.36 44118478437 22.71 22.71 44118478437
30 PS일렉트로닉스 332570 29 3835 2 40 1.05 9461143 13137218 44176320 9461143 1.05 72.02 21.42 21.42 37309217365 22.02 22.02 37309217365
31 KODEX 인버스 114800 30 3785 5 -35 -0.92 36719012 37313968 169600000 36719012 -0.92 98.41 21.65 21.65 138642498696 21.60 21.60 138642498696

31
top30/20250617/top30-atvtr-20250617-121002.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
케이지에이,455180,1,6560,2,410,6.67,14294469,0,12094172,14294469,6.67,0.00,118.19,118.19,100143575825,126.22,126.22,100143575825
한국ANKOR유전,152550,2,360,5,-19,-5.01,55054159,72677768,70020000,55054159,-5.01,75.75,78.63,78.63,19452642964,77.17,77.17,19452642964
우리기술,032820,3,3745,2,365,10.80,127865223,217764512,165530656,127865223,10.80,58.72,77.25,77.25,477695615316,77.06,77.06,477695615316
피아이이,452450,4,10100,2,2010,24.85,23986719,977156,35826000,23986719,24.85,2454.75,66.95,66.95,231895626810,64.09,64.09,231895626810
알체라,347860,5,3150,2,610,24.02,22912848,14903332,38710961,22912848,24.02,153.74,59.19,59.19,68127813247,55.87,55.87,68127813247
흥구석유,024060,6,18690,5,-480,-2.50,6920306,7550380,15000000,6920306,-2.50,91.66,46.14,46.14,129981481675,46.36,46.36,129981481675
흥아해운,003280,7,2200,2,60,2.80,103712248,95957088,240424899,103712248,2.80,108.08,43.14,43.14,230338496396,43.55,43.55,230338496396
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12760,2,270,2.16,423080,545030,1000000,423080,2.16,77.63,42.31,42.31,5359482435,42.00,42.00,5359482435
그린생명과학,114450,9,4030,2,620,18.18,7694544,1857769,20000000,7694544,18.18,414.18,38.47,38.47,30996403783,38.46,38.46,30996403783
에너토크,019990,10,8370,5,-280,-3.24,3484306,8750018,9756088,3484306,-3.24,39.82,35.71,35.71,30984557105,37.94,37.94,30984557105
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25440,5,-685,-2.62,370020,80989,1000000,370020,-2.62,456.88,37.00,37.00,9507609110,37.37,37.37,9507609110
KODEX 200선물인버스2X,252670,12,1555,5,-28,-1.77,315831932,319491776,880300000,315831932,-1.77,98.85,35.88,35.88,488361395142,35.68,35.68,488361395142
STX그린로지스,465770,13,10230,5,-480,-4.48,2414302,2263461,7171032,2414302,-4.48,106.66,33.67,33.67,25360794500,34.57,34.57,25360794500
한주에이알티,058450,14,1499,2,128,9.34,4799293,1272428,14793621,4799293,9.34,377.18,32.44,32.44,7444572295,33.57,33.57,7444572295
한신기계,011700,15,4055,2,220,5.74,10081962,2396922,32446151,10081962,5.74,420.62,31.07,31.07,43733886928,33.24,33.24,43733886928
심플랫폼,444530,16,14190,2,2040,16.79,2048126,245552,6241227,2048126,16.79,834.09,32.82,32.82,28305561790,31.96,31.96,28305561790
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,17,12790,2,305,2.44,317129,213501,1000000,317129,2.44,148.54,31.71,31.71,4038315160,31.57,31.57,4038315160
한국석유,004090,18,19370,5,-120,-0.62,3991384,3160068,12694120,3991384,-0.62,126.31,31.44,31.44,77076906005,31.35,31.35,77076906005
HANARO 원자력iSelect,434730,19,32980,5,-220,-0.66,1734963,2205063,6100000,1734963,-0.66,78.68,28.44,28.44,58420625218,29.04,29.04,58420625218
KODEX 코스닥150선물인버스,251340,20,3650,5,-20,-0.54,20601567,23165096,74100000,20601567,-0.54,88.93,27.80,27.80,75255363408,27.82,27.82,75255363408
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110
TIGER 화장품,228790,22,3892,5,-13,-0.33,16160748,5898909,62850000,16160748,-0.33,273.96,25.71,25.71,62626951068,25.60,25.60,62626951068
TIGER 코리아배당다우존스,0052D0,23,11335,2,35,0.31,2663104,2089760,10550000,2663104,0.31,127.44,25.24,25.24,30253177150,25.30,25.30,30253177150
한빛레이저,452190,24,5700,2,320,5.95,5839820,386550,23366557,5839820,5.95,1510.75,24.99,24.99,33649329955,25.26,25.26,33649329955
KODEX 레버리지,122630,25,21295,2,370,1.77,27806356,24213396,113650000,27806356,1.77,114.84,24.47,24.47,595139561235,24.59,24.59,595139561235
더즌,462860,26,4295,2,100,2.38,17438089,43501016,71413257,17438089,2.38,40.09,24.42,24.42,75082885086,24.48,24.48,75082885086
코오롱우,002025,27,23450,2,3400,16.96,262817,110091,1076390,262817,16.96,238.73,24.42,24.42,6129932150,24.29,24.29,6129932150
KODEX 증권,102970,28,12885,2,30,0.23,3473796,2546299,14950000,3473796,0.23,136.43,23.24,23.24,45809312460,23.78,23.78,45809312460
유투바이오,221800,29,3170,2,125,4.11,2417105,36201,11287196,2417105,4.11,6676.90,21.41,21.41,8155340575,22.79,22.79,8155340575
HANARO 주주가치성장코리아액티브,482870,30,12115,5,-5,-0.04,289132,468,1300000,289132,-0.04,9999.99,22.24,22.24,3506383095,22.26,22.26,3506383095
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6560 2 410 6.67 14294469 0 12094172 14294469 6.67 0.00 118.19 118.19 100143575825 126.22 126.22 100143575825
3 한국ANKOR유전 152550 2 360 5 -19 -5.01 55054159 72677768 70020000 55054159 -5.01 75.75 78.63 78.63 19452642964 77.17 77.17 19452642964
4 우리기술 032820 3 3745 2 365 10.80 127865223 217764512 165530656 127865223 10.80 58.72 77.25 77.25 477695615316 77.06 77.06 477695615316
5 피아이이 452450 4 10100 2 2010 24.85 23986719 977156 35826000 23986719 24.85 2454.75 66.95 66.95 231895626810 64.09 64.09 231895626810
6 알체라 347860 5 3150 2 610 24.02 22912848 14903332 38710961 22912848 24.02 153.74 59.19 59.19 68127813247 55.87 55.87 68127813247
7 흥구석유 024060 6 18690 5 -480 -2.50 6920306 7550380 15000000 6920306 -2.50 91.66 46.14 46.14 129981481675 46.36 46.36 129981481675
8 흥아해운 003280 7 2200 2 60 2.80 103712248 95957088 240424899 103712248 2.80 108.08 43.14 43.14 230338496396 43.55 43.55 230338496396
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12760 2 270 2.16 423080 545030 1000000 423080 2.16 77.63 42.31 42.31 5359482435 42.00 42.00 5359482435
10 그린생명과학 114450 9 4030 2 620 18.18 7694544 1857769 20000000 7694544 18.18 414.18 38.47 38.47 30996403783 38.46 38.46 30996403783
11 에너토크 019990 10 8370 5 -280 -3.24 3484306 8750018 9756088 3484306 -3.24 39.82 35.71 35.71 30984557105 37.94 37.94 30984557105
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 25440 5 -685 -2.62 370020 80989 1000000 370020 -2.62 456.88 37.00 37.00 9507609110 37.37 37.37 9507609110
13 KODEX 200선물인버스2X 252670 12 1555 5 -28 -1.77 315831932 319491776 880300000 315831932 -1.77 98.85 35.88 35.88 488361395142 35.68 35.68 488361395142
14 STX그린로지스 465770 13 10230 5 -480 -4.48 2414302 2263461 7171032 2414302 -4.48 106.66 33.67 33.67 25360794500 34.57 34.57 25360794500
15 한주에이알티 058450 14 1499 2 128 9.34 4799293 1272428 14793621 4799293 9.34 377.18 32.44 32.44 7444572295 33.57 33.57 7444572295
16 한신기계 011700 15 4055 2 220 5.74 10081962 2396922 32446151 10081962 5.74 420.62 31.07 31.07 43733886928 33.24 33.24 43733886928
17 심플랫폼 444530 16 14190 2 2040 16.79 2048126 245552 6241227 2048126 16.79 834.09 32.82 32.82 28305561790 31.96 31.96 28305561790
18 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 17 12790 2 305 2.44 317129 213501 1000000 317129 2.44 148.54 31.71 31.71 4038315160 31.57 31.57 4038315160
19 한국석유 004090 18 19370 5 -120 -0.62 3991384 3160068 12694120 3991384 -0.62 126.31 31.44 31.44 77076906005 31.35 31.35 77076906005
20 HANARO 원자력iSelect 434730 19 32980 5 -220 -0.66 1734963 2205063 6100000 1734963 -0.66 78.68 28.44 28.44 58420625218 29.04 29.04 58420625218
21 KODEX 코스닥150선물인버스 251340 20 3650 5 -20 -0.54 20601567 23165096 74100000 20601567 -0.54 88.93 27.80 27.80 75255363408 27.82 27.82 75255363408
22 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 21 25445 5 -635 -2.43 271953 427276 1000000 271953 -2.43 63.65 27.20 27.20 7003852110 27.53 27.53 7003852110
23 TIGER 화장품 228790 22 3892 5 -13 -0.33 16160748 5898909 62850000 16160748 -0.33 273.96 25.71 25.71 62626951068 25.60 25.60 62626951068
24 TIGER 코리아배당다우존스 0052D0 23 11335 2 35 0.31 2663104 2089760 10550000 2663104 0.31 127.44 25.24 25.24 30253177150 25.30 25.30 30253177150
25 한빛레이저 452190 24 5700 2 320 5.95 5839820 386550 23366557 5839820 5.95 1510.75 24.99 24.99 33649329955 25.26 25.26 33649329955
26 KODEX 레버리지 122630 25 21295 2 370 1.77 27806356 24213396 113650000 27806356 1.77 114.84 24.47 24.47 595139561235 24.59 24.59 595139561235
27 더즌 462860 26 4295 2 100 2.38 17438089 43501016 71413257 17438089 2.38 40.09 24.42 24.42 75082885086 24.48 24.48 75082885086
28 코오롱우 002025 27 23450 2 3400 16.96 262817 110091 1076390 262817 16.96 238.73 24.42 24.42 6129932150 24.29 24.29 6129932150
29 KODEX 증권 102970 28 12885 2 30 0.23 3473796 2546299 14950000 3473796 0.23 136.43 23.24 23.24 45809312460 23.78 23.78 45809312460
30 유투바이오 221800 29 3170 2 125 4.11 2417105 36201 11287196 2417105 4.11 6676.90 21.41 21.41 8155340575 22.79 22.79 8155340575
31 HANARO 주주가치성장코리아액티브 482870 30 12115 5 -5 -0.04 289132 468 1300000 289132 -0.04 9999.99 22.24 22.24 3506383095 22.26 22.26 3506383095

31
top30/20250617/top30-atvtr-20250617-122002.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
케이지에이,455180,1,6550,2,400,6.50,14422152,0,12094172,14422152,6.50,0.00,119.25,119.25,100975927095,127.47,127.47,100975927095
우리기술,032820,2,3665,2,285,8.43,132901371,217764512,165530656,132901371,8.43,61.03,80.29,80.29,496287352898,81.81,81.81,496287352898
한국ANKOR유전,152550,3,357,5,-22,-5.80,56032384,72677768,70020000,56032384,-5.80,77.10,80.02,80.02,19801487205,79.22,79.22,19801487205
피아이이,452450,4,10040,2,1950,24.10,24314435,977156,35826000,24314435,24.10,2488.29,67.87,67.87,235180931740,65.38,65.38,235180931740
알체라,347860,5,3285,2,745,29.33,24669056,14903332,38710961,24669056,29.33,165.53,63.73,63.73,73779475466,58.02,58.02,73779475466
흥구석유,024060,6,18470,5,-700,-3.65,7046887,7550380,15000000,7046887,-3.65,93.33,46.98,46.98,132322670620,47.76,47.76,132322670620
흥아해운,003280,7,2215,2,75,3.50,106407486,95957088,240424899,106407486,3.50,110.89,44.26,44.26,236264351457,44.37,44.37,236264351457
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12900,2,410,3.28,437646,545030,1000000,437646,3.28,80.30,43.76,43.76,5546437160,43.00,43.00,5546437160
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,25130,5,-995,-3.81,397820,80989,1000000,397820,-3.81,491.20,39.78,39.78,10208770730,40.62,40.62,10208770730
그린생명과학,114450,10,4010,2,600,17.60,7795146,1857769,20000000,7795146,17.60,419.60,38.98,38.98,31401573441,39.15,39.15,31401573441
에너토크,019990,11,8320,5,-330,-3.82,3505514,8750018,9756088,3505514,-3.82,40.06,35.93,35.93,31161336995,38.39,38.39,31161336995
심플랫폼,444530,12,13930,2,1780,14.65,2361362,245552,6241227,2361362,14.65,961.65,37.83,37.83,32722033020,37.64,37.64,32722033020
KODEX 200선물인버스2X,252670,13,1564,5,-19,-1.20,321424372,319491776,880300000,321424372,-1.20,100.60,36.51,36.51,497095128807,36.11,36.11,497095128807
STX그린로지스,465770,14,10200,5,-510,-4.76,2436665,2263461,7171032,2436665,-4.76,107.65,33.98,33.98,25588073810,34.98,34.98,25588073810
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,15,12905,2,420,3.36,349150,213501,1000000,349150,3.36,163.54,34.92,34.92,4449631805,34.48,34.48,4449631805
한신기계,011700,16,4025,2,190,4.95,10191559,2396922,32446151,10191559,4.95,425.19,31.41,31.41,44175965557,33.83,33.83,44175965557
한주에이알티,058450,17,1520,2,149,10.87,4837446,1272428,14793621,4837446,10.87,380.17,32.70,32.70,7502518564,33.36,33.36,7502518564
한국석유,004090,18,19320,5,-170,-0.87,4059875,3160068,12694120,4059875,-0.87,128.47,31.98,31.98,78398438810,31.97,31.97,78398438810
HANARO 원자력iSelect,434730,19,32885,5,-315,-0.95,1794322,2205063,6100000,1794322,-0.95,81.37,29.42,29.42,60373740383,30.10,30.10,60373740383
KODEX 코스닥150선물인버스,251340,20,3660,5,-10,-0.27,20917467,23165096,74100000,20917467,-0.27,90.30,28.23,28.23,76412341821,28.18,28.18,76412341821
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110
TIGER 코리아배당다우존스,0052D0,22,11300,3,0,0.00,2700199,2089760,10550000,2700199,0.00,129.21,25.59,25.59,30672717473,25.73,25.73,30672717473
한빛레이저,452190,23,5650,2,270,5.02,5889339,386550,23366557,5889339,5.02,1523.56,25.20,25.20,33929615925,25.70,25.70,33929615925
TIGER 화장품,228790,24,3905,3,0,0.00,16243331,5898909,62850000,16243331,0.00,275.36,25.84,25.84,62948743733,25.65,25.65,62948743733
더즌,462860,25,4295,2,100,2.38,17940603,43501016,71413257,17940603,2.38,41.24,25.12,25.12,77247876324,25.19,25.19,77247876324
HANARO 주주가치성장코리아액티브,482870,26,12090,5,-30,-0.25,325702,468,1300000,325702,-0.25,9999.99,25.05,25.05,3949008460,25.13,25.13,3949008460
KODEX 레버리지,122630,27,21185,2,260,1.24,28212649,24213396,113650000,28212649,1.24,116.52,24.82,24.82,603759486667,25.08,25.08,603759486667
코오롱우,002025,28,23300,2,3250,16.21,265776,110091,1076390,265776,16.21,241.41,24.69,24.69,6198702700,24.72,24.72,6198702700
KODEX 증권,102970,29,12810,5,-45,-0.35,3560616,2546299,14950000,3560616,-0.35,139.83,23.82,23.82,46925105607,24.50,24.50,46925105607
램테크놀러지,171010,30,4635,2,420,9.96,3471742,120371,14298752,3471742,9.96,2884.20,24.28,24.28,16071953156,24.25,24.25,16071953156
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6550 2 400 6.50 14422152 0 12094172 14422152 6.50 0.00 119.25 119.25 100975927095 127.47 127.47 100975927095
3 우리기술 032820 2 3665 2 285 8.43 132901371 217764512 165530656 132901371 8.43 61.03 80.29 80.29 496287352898 81.81 81.81 496287352898
4 한국ANKOR유전 152550 3 357 5 -22 -5.80 56032384 72677768 70020000 56032384 -5.80 77.10 80.02 80.02 19801487205 79.22 79.22 19801487205
5 피아이이 452450 4 10040 2 1950 24.10 24314435 977156 35826000 24314435 24.10 2488.29 67.87 67.87 235180931740 65.38 65.38 235180931740
6 알체라 347860 5 3285 2 745 29.33 24669056 14903332 38710961 24669056 29.33 165.53 63.73 63.73 73779475466 58.02 58.02 73779475466
7 흥구석유 024060 6 18470 5 -700 -3.65 7046887 7550380 15000000 7046887 -3.65 93.33 46.98 46.98 132322670620 47.76 47.76 132322670620
8 흥아해운 003280 7 2215 2 75 3.50 106407486 95957088 240424899 106407486 3.50 110.89 44.26 44.26 236264351457 44.37 44.37 236264351457
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12900 2 410 3.28 437646 545030 1000000 437646 3.28 80.30 43.76 43.76 5546437160 43.00 43.00 5546437160
10 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 9 25130 5 -995 -3.81 397820 80989 1000000 397820 -3.81 491.20 39.78 39.78 10208770730 40.62 40.62 10208770730
11 그린생명과학 114450 10 4010 2 600 17.60 7795146 1857769 20000000 7795146 17.60 419.60 38.98 38.98 31401573441 39.15 39.15 31401573441
12 에너토크 019990 11 8320 5 -330 -3.82 3505514 8750018 9756088 3505514 -3.82 40.06 35.93 35.93 31161336995 38.39 38.39 31161336995
13 심플랫폼 444530 12 13930 2 1780 14.65 2361362 245552 6241227 2361362 14.65 961.65 37.83 37.83 32722033020 37.64 37.64 32722033020
14 KODEX 200선물인버스2X 252670 13 1564 5 -19 -1.20 321424372 319491776 880300000 321424372 -1.20 100.60 36.51 36.51 497095128807 36.11 36.11 497095128807
15 STX그린로지스 465770 14 10200 5 -510 -4.76 2436665 2263461 7171032 2436665 -4.76 107.65 33.98 33.98 25588073810 34.98 34.98 25588073810
16 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 15 12905 2 420 3.36 349150 213501 1000000 349150 3.36 163.54 34.92 34.92 4449631805 34.48 34.48 4449631805
17 한신기계 011700 16 4025 2 190 4.95 10191559 2396922 32446151 10191559 4.95 425.19 31.41 31.41 44175965557 33.83 33.83 44175965557
18 한주에이알티 058450 17 1520 2 149 10.87 4837446 1272428 14793621 4837446 10.87 380.17 32.70 32.70 7502518564 33.36 33.36 7502518564
19 한국석유 004090 18 19320 5 -170 -0.87 4059875 3160068 12694120 4059875 -0.87 128.47 31.98 31.98 78398438810 31.97 31.97 78398438810
20 HANARO 원자력iSelect 434730 19 32885 5 -315 -0.95 1794322 2205063 6100000 1794322 -0.95 81.37 29.42 29.42 60373740383 30.10 30.10 60373740383
21 KODEX 코스닥150선물인버스 251340 20 3660 5 -10 -0.27 20917467 23165096 74100000 20917467 -0.27 90.30 28.23 28.23 76412341821 28.18 28.18 76412341821
22 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 21 25445 5 -635 -2.43 271953 427276 1000000 271953 -2.43 63.65 27.20 27.20 7003852110 27.53 27.53 7003852110
23 TIGER 코리아배당다우존스 0052D0 22 11300 3 0 0.00 2700199 2089760 10550000 2700199 0.00 129.21 25.59 25.59 30672717473 25.73 25.73 30672717473
24 한빛레이저 452190 23 5650 2 270 5.02 5889339 386550 23366557 5889339 5.02 1523.56 25.20 25.20 33929615925 25.70 25.70 33929615925
25 TIGER 화장품 228790 24 3905 3 0 0.00 16243331 5898909 62850000 16243331 0.00 275.36 25.84 25.84 62948743733 25.65 25.65 62948743733
26 더즌 462860 25 4295 2 100 2.38 17940603 43501016 71413257 17940603 2.38 41.24 25.12 25.12 77247876324 25.19 25.19 77247876324
27 HANARO 주주가치성장코리아액티브 482870 26 12090 5 -30 -0.25 325702 468 1300000 325702 -0.25 9999.99 25.05 25.05 3949008460 25.13 25.13 3949008460
28 KODEX 레버리지 122630 27 21185 2 260 1.24 28212649 24213396 113650000 28212649 1.24 116.52 24.82 24.82 603759486667 25.08 25.08 603759486667
29 코오롱우 002025 28 23300 2 3250 16.21 265776 110091 1076390 265776 16.21 241.41 24.69 24.69 6198702700 24.72 24.72 6198702700
30 KODEX 증권 102970 29 12810 5 -45 -0.35 3560616 2546299 14950000 3560616 -0.35 139.83 23.82 23.82 46925105607 24.50 24.50 46925105607
31 램테크놀러지 171010 30 4635 2 420 9.96 3471742 120371 14298752 3471742 9.96 2884.20 24.28 24.28 16071953156 24.25 24.25 16071953156

31
top30/20250617/top30-atvtr-20250617-123002.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
케이지에이,455180,1,6400,2,250,4.07,14543383,0,12094172,14543383,4.07,0.00,120.25,120.25,101757813205,131.47,131.47,101757813205
우리기술,032820,2,3680,2,300,8.88,135394157,217764512,165530656,135394157,8.88,62.17,81.79,81.79,505504660153,82.98,82.98,505504660153
한국ANKOR유전,152550,3,353,5,-26,-6.86,57132656,72677768,70020000,57132656,-6.86,78.61,81.59,81.59,20191212464,81.69,81.69,20191212464
피아이이,452450,4,10070,2,1980,24.47,24642133,977156,35826000,24642133,24.47,2521.82,68.78,68.78,238479361795,66.10,66.10,238479361795
알체라,347860,5,3235,2,695,27.36,25359423,14903332,38710961,25359423,27.36,170.16,65.51,65.51,76013594920,60.70,60.70,76013594920
흥구석유,024060,6,18320,5,-850,-4.43,7165188,7550380,15000000,7165188,-4.43,94.90,47.77,47.77,134492117900,48.94,48.94,134492117900
흥아해운,003280,7,2190,2,50,2.34,108193587,95957088,240424899,108193587,2.34,112.75,45.00,45.00,240167350712,45.61,45.61,240167350712
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12855,2,365,2.92,440531,545030,1000000,440531,2.92,80.83,44.05,44.05,5583609125,43.44,43.44,5583609125
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,25260,5,-865,-3.31,406644,80989,1000000,406644,-3.31,502.10,40.66,40.66,10430872320,41.29,41.29,10430872320
심플랫폼,444530,10,13860,2,1710,14.07,2486831,245552,6241227,2486831,14.07,1012.75,39.85,39.85,34469526310,39.85,39.85,34469526310
그린생명과학,114450,11,4015,2,605,17.74,7907107,1857769,20000000,7907107,17.74,425.62,39.54,39.54,31848813113,39.66,39.66,31848813113
에너토크,019990,12,8320,5,-330,-3.82,3518887,8750018,9756088,3518887,-3.82,40.22,36.07,36.07,31272759770,38.53,38.53,31272759770
KODEX 200선물인버스2X,252670,13,1562,5,-21,-1.33,325569161,319491776,880300000,325569161,-1.33,101.90,36.98,36.98,503575893645,36.62,36.62,503575893645
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,14,12860,2,375,3.00,359701,213501,1000000,359701,3.00,168.48,35.97,35.97,4585848795,35.66,35.66,4585848795
STX그린로지스,465770,15,10190,5,-520,-4.86,2457273,2263461,7171032,2457273,-4.86,108.56,34.27,34.27,25796921710,35.30,35.30,25796921710
한신기계,011700,16,4090,2,255,6.65,10333531,2396922,32446151,10333531,6.65,431.12,31.85,31.85,44754416338,33.72,33.72,44754416338
한주에이알티,058450,17,1547,2,176,12.84,4869874,1272428,14793621,4869874,12.84,382.72,32.92,32.92,7551574704,33.00,33.00,7551574704
한국석유,004090,18,19140,5,-350,-1.80,4149747,3160068,12694120,4149747,-1.80,131.32,32.69,32.69,80123888545,32.98,32.98,80123888545
HANARO 원자력iSelect,434730,19,32890,5,-310,-0.93,1837219,2205063,6100000,1837219,-0.93,83.32,30.12,30.12,61785645318,30.80,30.80,61785645318
KODEX 코스닥150선물인버스,251340,20,3660,5,-10,-0.27,21359771,23165096,74100000,21359771,-0.27,92.21,28.83,28.83,78031199815,28.77,28.77,78031199815
램테크놀러지,171010,21,4710,2,495,11.74,4126220,120371,14298752,4126220,11.74,3427.92,28.86,28.86,19115798319,28.38,28.38,19115798319
더즌,462860,22,4395,2,200,4.77,20409196,43501016,71413257,20409196,4.77,46.92,28.58,28.58,88091491284,28.07,28.07,88091491284
HANARO 주주가치성장코리아액티브,482870,23,12080,5,-40,-0.33,363386,468,1300000,363386,-0.33,9999.99,27.95,27.95,4404416210,28.05,28.05,4404416210
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110
TIGER 코리아배당다우존스,0052D0,25,11290,5,-10,-0.09,2745770,2089760,10550000,2745770,-0.09,131.39,26.03,26.03,31187522415,26.18,26.18,31187522415
TIGER 화장품,228790,26,3910,2,5,0.13,16423028,5898909,62850000,16423028,0.13,278.41,26.13,26.13,63650768627,25.90,25.90,63650768627
한빛레이저,452190,27,5690,2,310,5.76,5920685,386550,23366557,5920685,5.76,1531.67,25.34,25.34,34107640955,25.65,25.65,34107640955
KODEX 레버리지,122630,28,21200,2,275,1.31,28490794,24213396,113650000,28490794,1.31,117.67,25.07,25.07,609653841501,25.30,25.30,609653841501
TRUSTON 주주가치액티브,472720,29,15015,2,35,0.23,180614,37454,720000,180614,0.23,482.23,25.09,25.09,2726257982,25.22,25.22,2726257982
KODEX 증권,102970,30,12840,5,-15,-0.12,3644914,2546299,14950000,3644914,-0.12,143.15,24.38,24.38,48005051605,25.01,25.01,48005051605
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6400 2 250 4.07 14543383 0 12094172 14543383 4.07 0.00 120.25 120.25 101757813205 131.47 131.47 101757813205
3 우리기술 032820 2 3680 2 300 8.88 135394157 217764512 165530656 135394157 8.88 62.17 81.79 81.79 505504660153 82.98 82.98 505504660153
4 한국ANKOR유전 152550 3 353 5 -26 -6.86 57132656 72677768 70020000 57132656 -6.86 78.61 81.59 81.59 20191212464 81.69 81.69 20191212464
5 피아이이 452450 4 10070 2 1980 24.47 24642133 977156 35826000 24642133 24.47 2521.82 68.78 68.78 238479361795 66.10 66.10 238479361795
6 알체라 347860 5 3235 2 695 27.36 25359423 14903332 38710961 25359423 27.36 170.16 65.51 65.51 76013594920 60.70 60.70 76013594920
7 흥구석유 024060 6 18320 5 -850 -4.43 7165188 7550380 15000000 7165188 -4.43 94.90 47.77 47.77 134492117900 48.94 48.94 134492117900
8 흥아해운 003280 7 2190 2 50 2.34 108193587 95957088 240424899 108193587 2.34 112.75 45.00 45.00 240167350712 45.61 45.61 240167350712
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12855 2 365 2.92 440531 545030 1000000 440531 2.92 80.83 44.05 44.05 5583609125 43.44 43.44 5583609125
10 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 9 25260 5 -865 -3.31 406644 80989 1000000 406644 -3.31 502.10 40.66 40.66 10430872320 41.29 41.29 10430872320
11 심플랫폼 444530 10 13860 2 1710 14.07 2486831 245552 6241227 2486831 14.07 1012.75 39.85 39.85 34469526310 39.85 39.85 34469526310
12 그린생명과학 114450 11 4015 2 605 17.74 7907107 1857769 20000000 7907107 17.74 425.62 39.54 39.54 31848813113 39.66 39.66 31848813113
13 에너토크 019990 12 8320 5 -330 -3.82 3518887 8750018 9756088 3518887 -3.82 40.22 36.07 36.07 31272759770 38.53 38.53 31272759770
14 KODEX 200선물인버스2X 252670 13 1562 5 -21 -1.33 325569161 319491776 880300000 325569161 -1.33 101.90 36.98 36.98 503575893645 36.62 36.62 503575893645
15 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 14 12860 2 375 3.00 359701 213501 1000000 359701 3.00 168.48 35.97 35.97 4585848795 35.66 35.66 4585848795
16 STX그린로지스 465770 15 10190 5 -520 -4.86 2457273 2263461 7171032 2457273 -4.86 108.56 34.27 34.27 25796921710 35.30 35.30 25796921710
17 한신기계 011700 16 4090 2 255 6.65 10333531 2396922 32446151 10333531 6.65 431.12 31.85 31.85 44754416338 33.72 33.72 44754416338
18 한주에이알티 058450 17 1547 2 176 12.84 4869874 1272428 14793621 4869874 12.84 382.72 32.92 32.92 7551574704 33.00 33.00 7551574704
19 한국석유 004090 18 19140 5 -350 -1.80 4149747 3160068 12694120 4149747 -1.80 131.32 32.69 32.69 80123888545 32.98 32.98 80123888545
20 HANARO 원자력iSelect 434730 19 32890 5 -310 -0.93 1837219 2205063 6100000 1837219 -0.93 83.32 30.12 30.12 61785645318 30.80 30.80 61785645318
21 KODEX 코스닥150선물인버스 251340 20 3660 5 -10 -0.27 21359771 23165096 74100000 21359771 -0.27 92.21 28.83 28.83 78031199815 28.77 28.77 78031199815
22 램테크놀러지 171010 21 4710 2 495 11.74 4126220 120371 14298752 4126220 11.74 3427.92 28.86 28.86 19115798319 28.38 28.38 19115798319
23 더즌 462860 22 4395 2 200 4.77 20409196 43501016 71413257 20409196 4.77 46.92 28.58 28.58 88091491284 28.07 28.07 88091491284
24 HANARO 주주가치성장코리아액티브 482870 23 12080 5 -40 -0.33 363386 468 1300000 363386 -0.33 9999.99 27.95 27.95 4404416210 28.05 28.05 4404416210
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 25445 5 -635 -2.43 271953 427276 1000000 271953 -2.43 63.65 27.20 27.20 7003852110 27.53 27.53 7003852110
26 TIGER 코리아배당다우존스 0052D0 25 11290 5 -10 -0.09 2745770 2089760 10550000 2745770 -0.09 131.39 26.03 26.03 31187522415 26.18 26.18 31187522415
27 TIGER 화장품 228790 26 3910 2 5 0.13 16423028 5898909 62850000 16423028 0.13 278.41 26.13 26.13 63650768627 25.90 25.90 63650768627
28 한빛레이저 452190 27 5690 2 310 5.76 5920685 386550 23366557 5920685 5.76 1531.67 25.34 25.34 34107640955 25.65 25.65 34107640955
29 KODEX 레버리지 122630 28 21200 2 275 1.31 28490794 24213396 113650000 28490794 1.31 117.67 25.07 25.07 609653841501 25.30 25.30 609653841501
30 TRUSTON 주주가치액티브 472720 29 15015 2 35 0.23 180614 37454 720000 180614 0.23 482.23 25.09 25.09 2726257982 25.22 25.22 2726257982
31 KODEX 증권 102970 30 12840 5 -15 -0.12 3644914 2546299 14950000 3644914 -0.12 143.15 24.38 24.38 48005051605 25.01 25.01 48005051605

31
top30/20250617/top30-atvtr-20250617-124002.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
케이지에이,455180,1,6410,2,260,4.23,14641270,0,12094172,14641270,4.23,0.00,121.06,121.06,102382670160,132.07,132.07,102382670160
한국ANKOR유전,152550,2,348,5,-31,-8.18,58282758,72677768,70020000,58282758,-8.18,80.19,83.24,83.24,20592337785,84.51,84.51,20592337785
우리기술,032820,3,3710,2,330,9.76,137082793,217764512,165530656,137082793,9.76,62.95,82.81,82.81,511775300949,83.33,83.33,511775300949
피아이이,452450,4,10100,2,2010,24.85,25186701,977156,35826000,25186701,24.85,2577.55,70.30,70.30,243978268440,67.43,67.43,243978268440
알체라,347860,5,3225,2,685,26.97,25924762,14903332,38710961,25924762,26.97,173.95,66.97,66.97,77825449463,62.34,62.34,77825449463
흥구석유,024060,6,18300,5,-870,-4.54,7217676,7550380,15000000,7217676,-4.54,95.59,48.12,48.12,135454403880,49.35,49.35,135454403880
흥아해운,003280,7,2145,2,5,0.23,110049024,95957088,240424899,110049024,0.23,114.69,45.77,45.77,244176558394,47.35,47.35,244176558394
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12880,2,390,3.12,440542,545030,1000000,440542,3.12,80.83,44.05,44.05,5583750705,43.35,43.35,5583750705
심플랫폼,444530,9,14060,2,1910,15.72,2698772,245552,6241227,2698772,15.72,1099.06,43.24,43.24,37451620805,42.68,42.68,37451620805
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25110,5,-1015,-3.89,407736,80989,1000000,407736,-3.89,503.45,40.77,40.77,10458353670,41.65,41.65,10458353670
램테크놀러지,171010,11,4855,2,640,15.18,6066775,120371,14298752,6066775,15.18,5040.06,42.43,42.43,28549794048,41.13,41.13,28549794048
그린생명과학,114450,12,4015,2,605,17.74,7966452,1857769,20000000,7966452,17.74,428.82,39.83,39.83,32085980528,39.96,39.96,32085980528
에너토크,019990,13,8330,5,-320,-3.70,3527517,8750018,9756088,3527517,-3.70,40.31,36.16,36.16,31344730590,38.57,38.57,31344730590
KODEX 200선물인버스2X,252670,14,1564,5,-19,-1.20,331003483,319491776,880300000,331003483,-1.20,103.60,37.60,37.60,512072889490,37.19,37.19,512072889490
STX그린로지스,465770,15,10070,5,-640,-5.98,2482386,2263461,7171032,2482386,-5.98,109.67,34.62,34.62,26050946940,36.08,36.08,26050946940
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,16,12835,2,350,2.80,361554,213501,1000000,361554,2.80,169.35,36.16,36.16,4609641992,35.91,35.91,4609641992
한주에이알티,058450,17,1537,2,166,12.11,5003590,1272428,14793621,5003590,12.11,393.23,33.82,33.82,7760365064,34.13,34.13,7760365064
한신기계,011700,18,4080,2,245,6.39,10388293,2396922,32446151,10388293,6.39,433.40,32.02,32.02,44978586508,33.98,33.98,44978586508
한국석유,004090,19,19020,5,-470,-2.41,4217629,3160068,12694120,4217629,-2.41,133.47,33.23,33.23,81416939750,33.72,33.72,81416939750
HANARO 원자력iSelect,434730,20,32870,5,-330,-0.99,1884835,2205063,6100000,1884835,-0.99,85.48,30.90,30.90,63354452176,31.60,31.60,63354452176
HANARO 주주가치성장코리아액티브,482870,21,12080,5,-40,-0.33,404227,468,1300000,404227,-0.33,9999.99,31.09,31.09,4897852815,31.19,31.19,4897852815
더즌,462860,22,4430,2,235,5.60,22117474,43501016,71413257,22117474,5.60,50.84,30.97,30.97,95631717230,30.23,30.23,95631717230
KODEX 코스닥150선물인버스,251340,23,3660,5,-10,-0.27,21555811,23165096,74100000,21555811,-0.27,93.05,29.09,29.09,78748718954,29.04,29.04,78748718954
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110
TIGER 코리아배당다우존스,0052D0,25,11295,5,-5,-0.04,2836039,2089760,10550000,2836039,-0.04,135.71,26.88,26.88,32206897754,27.03,27.03,32206897754
TRUSTON 주주가치액티브,472720,26,15010,2,30,0.20,191733,37454,720000,191733,0.20,511.92,26.63,26.63,2893152832,26.77,26.77,2893152832
TIGER 화장품,228790,27,3905,3,0,0.00,16580348,5898909,62850000,16580348,0.00,281.07,26.38,26.38,64265078376,26.18,26.18,64265078376
한빛레이저,452190,28,5730,2,350,6.51,6030938,386550,23366557,6030938,6.51,1560.20,25.81,25.81,34738427225,25.95,25.95,34738427225
KODEX 레버리지,122630,29,21185,2,260,1.24,28873114,24213396,113650000,28873114,1.24,119.24,25.41,25.41,617755929981,25.66,25.66,617755929981
KODEX 증권,102970,30,12855,3,0,0.00,3701188,2546299,14950000,3701188,0.00,145.36,24.76,24.76,48728275471,25.36,25.36,48728275471
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6410 2 260 4.23 14641270 0 12094172 14641270 4.23 0.00 121.06 121.06 102382670160 132.07 132.07 102382670160
3 한국ANKOR유전 152550 2 348 5 -31 -8.18 58282758 72677768 70020000 58282758 -8.18 80.19 83.24 83.24 20592337785 84.51 84.51 20592337785
4 우리기술 032820 3 3710 2 330 9.76 137082793 217764512 165530656 137082793 9.76 62.95 82.81 82.81 511775300949 83.33 83.33 511775300949
5 피아이이 452450 4 10100 2 2010 24.85 25186701 977156 35826000 25186701 24.85 2577.55 70.30 70.30 243978268440 67.43 67.43 243978268440
6 알체라 347860 5 3225 2 685 26.97 25924762 14903332 38710961 25924762 26.97 173.95 66.97 66.97 77825449463 62.34 62.34 77825449463
7 흥구석유 024060 6 18300 5 -870 -4.54 7217676 7550380 15000000 7217676 -4.54 95.59 48.12 48.12 135454403880 49.35 49.35 135454403880
8 흥아해운 003280 7 2145 2 5 0.23 110049024 95957088 240424899 110049024 0.23 114.69 45.77 45.77 244176558394 47.35 47.35 244176558394
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12880 2 390 3.12 440542 545030 1000000 440542 3.12 80.83 44.05 44.05 5583750705 43.35 43.35 5583750705
10 심플랫폼 444530 9 14060 2 1910 15.72 2698772 245552 6241227 2698772 15.72 1099.06 43.24 43.24 37451620805 42.68 42.68 37451620805
11 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 10 25110 5 -1015 -3.89 407736 80989 1000000 407736 -3.89 503.45 40.77 40.77 10458353670 41.65 41.65 10458353670
12 램테크놀러지 171010 11 4855 2 640 15.18 6066775 120371 14298752 6066775 15.18 5040.06 42.43 42.43 28549794048 41.13 41.13 28549794048
13 그린생명과학 114450 12 4015 2 605 17.74 7966452 1857769 20000000 7966452 17.74 428.82 39.83 39.83 32085980528 39.96 39.96 32085980528
14 에너토크 019990 13 8330 5 -320 -3.70 3527517 8750018 9756088 3527517 -3.70 40.31 36.16 36.16 31344730590 38.57 38.57 31344730590
15 KODEX 200선물인버스2X 252670 14 1564 5 -19 -1.20 331003483 319491776 880300000 331003483 -1.20 103.60 37.60 37.60 512072889490 37.19 37.19 512072889490
16 STX그린로지스 465770 15 10070 5 -640 -5.98 2482386 2263461 7171032 2482386 -5.98 109.67 34.62 34.62 26050946940 36.08 36.08 26050946940
17 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 16 12835 2 350 2.80 361554 213501 1000000 361554 2.80 169.35 36.16 36.16 4609641992 35.91 35.91 4609641992
18 한주에이알티 058450 17 1537 2 166 12.11 5003590 1272428 14793621 5003590 12.11 393.23 33.82 33.82 7760365064 34.13 34.13 7760365064
19 한신기계 011700 18 4080 2 245 6.39 10388293 2396922 32446151 10388293 6.39 433.40 32.02 32.02 44978586508 33.98 33.98 44978586508
20 한국석유 004090 19 19020 5 -470 -2.41 4217629 3160068 12694120 4217629 -2.41 133.47 33.23 33.23 81416939750 33.72 33.72 81416939750
21 HANARO 원자력iSelect 434730 20 32870 5 -330 -0.99 1884835 2205063 6100000 1884835 -0.99 85.48 30.90 30.90 63354452176 31.60 31.60 63354452176
22 HANARO 주주가치성장코리아액티브 482870 21 12080 5 -40 -0.33 404227 468 1300000 404227 -0.33 9999.99 31.09 31.09 4897852815 31.19 31.19 4897852815
23 더즌 462860 22 4430 2 235 5.60 22117474 43501016 71413257 22117474 5.60 50.84 30.97 30.97 95631717230 30.23 30.23 95631717230
24 KODEX 코스닥150선물인버스 251340 23 3660 5 -10 -0.27 21555811 23165096 74100000 21555811 -0.27 93.05 29.09 29.09 78748718954 29.04 29.04 78748718954
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 25445 5 -635 -2.43 271953 427276 1000000 271953 -2.43 63.65 27.20 27.20 7003852110 27.53 27.53 7003852110
26 TIGER 코리아배당다우존스 0052D0 25 11295 5 -5 -0.04 2836039 2089760 10550000 2836039 -0.04 135.71 26.88 26.88 32206897754 27.03 27.03 32206897754
27 TRUSTON 주주가치액티브 472720 26 15010 2 30 0.20 191733 37454 720000 191733 0.20 511.92 26.63 26.63 2893152832 26.77 26.77 2893152832
28 TIGER 화장품 228790 27 3905 3 0 0.00 16580348 5898909 62850000 16580348 0.00 281.07 26.38 26.38 64265078376 26.18 26.18 64265078376
29 한빛레이저 452190 28 5730 2 350 6.51 6030938 386550 23366557 6030938 6.51 1560.20 25.81 25.81 34738427225 25.95 25.95 34738427225
30 KODEX 레버리지 122630 29 21185 2 260 1.24 28873114 24213396 113650000 28873114 1.24 119.24 25.41 25.41 617755929981 25.66 25.66 617755929981
31 KODEX 증권 102970 30 12855 3 0 0.00 3701188 2546299 14950000 3701188 0.00 145.36 24.76 24.76 48728275471 25.36 25.36 48728275471

31
top30/20250617/top30-atvtr-20250617-125002.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
케이지에이,455180,1,6480,2,330,5.37,14749218,0,12094172,14749218,5.37,0.00,121.95,121.95,103078353415,131.53,131.53,103078353415
한국ANKOR유전,152550,2,343,5,-36,-9.50,59821298,72677768,70020000,59821298,-9.50,82.31,85.43,85.43,21118380106,87.93,87.93,21118380106
우리기술,032820,3,3702,2,322,9.53,138353530,217764512,165530656,138353530,9.53,63.53,83.58,83.58,516478704789,84.28,84.28,516478704789
피아이이,452450,4,10040,2,1950,24.10,25575244,977156,35826000,25575244,24.10,2617.31,71.39,71.39,247892276850,68.92,68.92,247892276850
알체라,347860,5,3165,2,625,24.61,26375856,14903332,38710961,26375856,24.61,176.98,68.14,68.14,79265951568,64.70,64.70,79265951568
흥구석유,024060,6,18230,5,-940,-4.90,7324598,7550380,15000000,7324598,-4.90,97.01,48.83,48.83,137399895685,50.25,50.25,137399895685
램테크놀러지,171010,7,4825,2,610,14.47,7149935,120371,14298752,7149935,14.47,5939.92,50.00,50.00,33797213074,48.99,48.99,33797213074
흥아해운,003280,8,2180,2,40,1.87,113909533,95957088,240424899,113909533,1.87,118.71,47.38,47.38,252419066069,48.16,48.16,252419066069
심플랫폼,444530,9,13560,2,1410,11.60,2871396,245552,6241227,2871396,11.60,1169.36,46.01,46.01,39818953575,47.05,47.05,39818953575
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12860,2,370,2.96,440620,545030,1000000,440620,2.96,80.84,44.06,44.06,5584753785,43.43,43.43,5584753785
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25110,5,-1015,-3.89,407736,80989,1000000,407736,-3.89,503.45,40.77,40.77,10458353670,41.65,41.65,10458353670
그린생명과학,114450,12,4020,2,610,17.89,8051980,1857769,20000000,8051980,17.89,433.42,40.26,40.26,32429665800,40.34,40.34,32429665800
에너토크,019990,13,8325,5,-325,-3.76,3540611,8750018,9756088,3540611,-3.76,40.46,36.29,36.29,31453683300,38.73,38.73,31453683300
KODEX 200선물인버스2X,252670,14,1564,5,-19,-1.20,337423611,319491776,880300000,337423611,-1.20,105.61,38.33,38.33,522127157650,37.92,37.92,522127157650
STX그린로지스,465770,15,10150,5,-560,-5.23,2516087,2263461,7171032,2516087,-5.23,111.16,35.09,35.09,26389304765,36.26,36.26,26389304765
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,16,12865,2,380,3.04,361674,213501,1000000,361674,3.04,169.40,36.17,36.17,4611183454,35.84,35.84,4611183454
한국석유,004090,17,18770,5,-720,-3.69,4333132,3160068,12694120,4333132,-3.69,137.12,34.13,34.13,83579751625,35.08,35.08,83579751625
HANARO 주주가치성장코리아액티브,482870,18,12075,5,-45,-0.37,453443,468,1300000,453443,-0.37,9999.99,34.88,34.88,5492158185,34.99,34.99,5492158185
한주에이알티,058450,19,1510,2,139,10.14,5027255,1272428,14793621,5027255,10.14,395.09,33.98,33.98,7796320706,34.90,34.90,7796320706
한신기계,011700,20,4045,2,210,5.48,10437619,2396922,32446151,10437619,5.48,435.46,32.17,32.17,45178789185,34.42,34.42,45178789185
더즌,462860,21,4310,2,115,2.74,24050390,43501016,71413257,24050390,2.74,55.29,33.68,33.68,104133944113,33.83,33.83,104133944113
HANARO 원자력iSelect,434730,22,32830,5,-370,-1.11,1938285,2205063,6100000,1938285,-1.11,87.90,31.78,31.78,65110624780,32.51,32.51,65110624780
KODEX 코스닥150선물인버스,251340,23,3665,5,-5,-0.14,22137602,23165096,74100000,22137602,-0.14,95.56,29.88,29.88,80879905694,29.78,29.78,80879905694
TRUSTON 주주가치액티브,472720,24,15015,2,35,0.23,206250,37454,720000,206250,0.23,550.68,28.65,28.65,3111052082,28.78,28.78,3111052082
TIGER 코리아배당다우존스,0052D0,25,11285,5,-15,-0.13,2908413,2089760,10550000,2908413,-0.13,139.17,27.57,27.57,33023651037,27.74,27.74,33023651037
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110
TIGER 화장품,228790,27,3905,3,0,0.00,16753388,5898909,62850000,16753388,0.00,284.01,26.66,26.66,64940715118,26.46,26.46,64940715118
한빛레이저,452190,28,5710,2,330,6.13,6121797,386550,23366557,6121797,6.13,1583.70,26.20,26.20,35258669245,26.43,26.43,35258669245
KODEX 레버리지,122630,29,21180,2,255,1.22,29287729,24213396,113650000,29287729,1.22,120.96,25.77,25.77,626528458842,26.03,26.03,626528458842
KODEX 증권,102970,30,12840,5,-15,-0.12,3760190,2546299,14950000,3760190,-0.12,147.67,25.15,25.15,49485485391,25.78,25.78,49485485391
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6480 2 330 5.37 14749218 0 12094172 14749218 5.37 0.00 121.95 121.95 103078353415 131.53 131.53 103078353415
3 한국ANKOR유전 152550 2 343 5 -36 -9.50 59821298 72677768 70020000 59821298 -9.50 82.31 85.43 85.43 21118380106 87.93 87.93 21118380106
4 우리기술 032820 3 3702 2 322 9.53 138353530 217764512 165530656 138353530 9.53 63.53 83.58 83.58 516478704789 84.28 84.28 516478704789
5 피아이이 452450 4 10040 2 1950 24.10 25575244 977156 35826000 25575244 24.10 2617.31 71.39 71.39 247892276850 68.92 68.92 247892276850
6 알체라 347860 5 3165 2 625 24.61 26375856 14903332 38710961 26375856 24.61 176.98 68.14 68.14 79265951568 64.70 64.70 79265951568
7 흥구석유 024060 6 18230 5 -940 -4.90 7324598 7550380 15000000 7324598 -4.90 97.01 48.83 48.83 137399895685 50.25 50.25 137399895685
8 램테크놀러지 171010 7 4825 2 610 14.47 7149935 120371 14298752 7149935 14.47 5939.92 50.00 50.00 33797213074 48.99 48.99 33797213074
9 흥아해운 003280 8 2180 2 40 1.87 113909533 95957088 240424899 113909533 1.87 118.71 47.38 47.38 252419066069 48.16 48.16 252419066069
10 심플랫폼 444530 9 13560 2 1410 11.60 2871396 245552 6241227 2871396 11.60 1169.36 46.01 46.01 39818953575 47.05 47.05 39818953575
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 12860 2 370 2.96 440620 545030 1000000 440620 2.96 80.84 44.06 44.06 5584753785 43.43 43.43 5584753785
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 25110 5 -1015 -3.89 407736 80989 1000000 407736 -3.89 503.45 40.77 40.77 10458353670 41.65 41.65 10458353670
13 그린생명과학 114450 12 4020 2 610 17.89 8051980 1857769 20000000 8051980 17.89 433.42 40.26 40.26 32429665800 40.34 40.34 32429665800
14 에너토크 019990 13 8325 5 -325 -3.76 3540611 8750018 9756088 3540611 -3.76 40.46 36.29 36.29 31453683300 38.73 38.73 31453683300
15 KODEX 200선물인버스2X 252670 14 1564 5 -19 -1.20 337423611 319491776 880300000 337423611 -1.20 105.61 38.33 38.33 522127157650 37.92 37.92 522127157650
16 STX그린로지스 465770 15 10150 5 -560 -5.23 2516087 2263461 7171032 2516087 -5.23 111.16 35.09 35.09 26389304765 36.26 36.26 26389304765
17 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 16 12865 2 380 3.04 361674 213501 1000000 361674 3.04 169.40 36.17 36.17 4611183454 35.84 35.84 4611183454
18 한국석유 004090 17 18770 5 -720 -3.69 4333132 3160068 12694120 4333132 -3.69 137.12 34.13 34.13 83579751625 35.08 35.08 83579751625
19 HANARO 주주가치성장코리아액티브 482870 18 12075 5 -45 -0.37 453443 468 1300000 453443 -0.37 9999.99 34.88 34.88 5492158185 34.99 34.99 5492158185
20 한주에이알티 058450 19 1510 2 139 10.14 5027255 1272428 14793621 5027255 10.14 395.09 33.98 33.98 7796320706 34.90 34.90 7796320706
21 한신기계 011700 20 4045 2 210 5.48 10437619 2396922 32446151 10437619 5.48 435.46 32.17 32.17 45178789185 34.42 34.42 45178789185
22 더즌 462860 21 4310 2 115 2.74 24050390 43501016 71413257 24050390 2.74 55.29 33.68 33.68 104133944113 33.83 33.83 104133944113
23 HANARO 원자력iSelect 434730 22 32830 5 -370 -1.11 1938285 2205063 6100000 1938285 -1.11 87.90 31.78 31.78 65110624780 32.51 32.51 65110624780
24 KODEX 코스닥150선물인버스 251340 23 3665 5 -5 -0.14 22137602 23165096 74100000 22137602 -0.14 95.56 29.88 29.88 80879905694 29.78 29.78 80879905694
25 TRUSTON 주주가치액티브 472720 24 15015 2 35 0.23 206250 37454 720000 206250 0.23 550.68 28.65 28.65 3111052082 28.78 28.78 3111052082
26 TIGER 코리아배당다우존스 0052D0 25 11285 5 -15 -0.13 2908413 2089760 10550000 2908413 -0.13 139.17 27.57 27.57 33023651037 27.74 27.74 33023651037
27 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 26 25445 5 -635 -2.43 271953 427276 1000000 271953 -2.43 63.65 27.20 27.20 7003852110 27.53 27.53 7003852110
28 TIGER 화장품 228790 27 3905 3 0 0.00 16753388 5898909 62850000 16753388 0.00 284.01 26.66 26.66 64940715118 26.46 26.46 64940715118
29 한빛레이저 452190 28 5710 2 330 6.13 6121797 386550 23366557 6121797 6.13 1583.70 26.20 26.20 35258669245 26.43 26.43 35258669245
30 KODEX 레버리지 122630 29 21180 2 255 1.22 29287729 24213396 113650000 29287729 1.22 120.96 25.77 25.77 626528458842 26.03 26.03 626528458842
31 KODEX 증권 102970 30 12840 5 -15 -0.12 3760190 2546299 14950000 3760190 -0.12 147.67 25.15 25.15 49485485391 25.78 25.78 49485485391

31
top30/20250617/top30-atvtr-20250617-130002.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
케이지에이,455180,1,6380,2,230,3.74,14818411,0,12094172,14818411,3.74,0.00,122.53,122.53,103521694230,134.16,134.16,103521694230
한국ANKOR유전,152550,2,358,5,-21,-5.54,61425428,72677768,70020000,61425428,-5.54,84.52,87.73,87.73,21680599244,86.49,86.49,21680599244
우리기술,032820,3,3700,2,320,9.47,139940519,217764512,165530656,139940519,9.47,64.26,84.54,84.54,522386719490,85.29,85.29,522386719490
피아이이,452450,4,10020,2,1930,23.86,25753539,977156,35826000,25753539,23.86,2635.56,71.89,71.89,249680717490,69.55,69.55,249680717490
알체라,347860,5,3155,2,615,24.21,26632560,14903332,38710961,26632560,24.21,178.70,68.80,68.80,80082230394,65.57,65.57,80082230394
램테크놀러지,171010,6,4860,2,645,15.30,7754736,120371,14298752,7754736,15.30,6442.36,54.23,54.23,36716935893,52.84,52.84,36716935893
흥구석유,024060,7,18560,5,-610,-3.18,7430703,7550380,15000000,7430703,-3.18,98.41,49.54,49.54,139352129410,50.05,50.05,139352129410
흥아해운,003280,8,2265,2,125,5.84,120912766,95957088,240424899,120912766,5.84,126.01,50.29,50.29,268025281131,49.22,49.22,268025281131
심플랫폼,444530,9,13740,2,1590,13.09,2920849,245552,6241227,2920849,13.09,1189.50,46.80,46.80,40491728930,47.22,47.22,40491728930
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12855,2,365,2.92,440650,545030,1000000,440650,2.92,80.85,44.06,44.06,5585139525,43.45,43.45,5585139525
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25110,5,-1015,-3.89,407736,80989,1000000,407736,-3.89,503.45,40.77,40.77,10458353670,41.65,41.65,10458353670
그린생명과학,114450,12,3980,2,570,16.72,8103411,1857769,20000000,8103411,16.72,436.19,40.52,40.52,32635107959,41.00,41.00,32635107959
HANARO 주주가치성장코리아액티브,482870,13,12070,5,-50,-0.41,515652,468,1300000,515652,-0.41,9999.99,39.67,39.67,6243343570,39.79,39.79,6243343570
에너토크,019990,14,8270,5,-380,-4.39,3568148,8750018,9756088,3568148,-4.39,40.78,36.57,36.57,31682072435,39.27,39.27,31682072435
KODEX 200선물인버스2X,252670,15,1567,5,-16,-1.01,340757109,319491776,880300000,340757109,-1.01,106.66,38.71,38.71,527343964538,38.23,38.23,527343964538
STX그린로지스,465770,16,10340,5,-370,-3.45,2552911,2263461,7171032,2552911,-3.45,112.79,35.60,35.60,26766676275,36.10,36.10,26766676275
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,17,12870,2,385,3.08,362081,213501,1000000,362081,3.08,169.59,36.21,36.21,4616413298,35.87,35.87,4616413298
한주에이알티,058450,18,1506,2,135,9.85,5044062,1272428,14793621,5044062,9.85,396.41,34.10,34.10,7821574166,35.11,35.11,7821574166
한국석유,004090,19,19320,5,-170,-0.87,4441919,3160068,12694120,4441919,-0.87,140.56,34.99,34.99,85658012000,34.93,34.93,85658012000
더즌,462860,20,4295,2,100,2.38,24607962,43501016,71413257,24607962,2.38,56.57,34.46,34.46,106536876118,34.73,34.73,106536876118
한신기계,011700,21,4125,2,290,7.56,10562810,2396922,32446151,10562810,7.56,440.68,32.55,32.55,45692260196,34.14,34.14,45692260196
HANARO 원자력iSelect,434730,22,32825,5,-375,-1.13,1983987,2205063,6100000,1983987,-1.13,89.97,32.52,32.52,66614017062,33.27,33.27,66614017062
일신바이오,068330,23,2020,2,294,17.03,14355642,16412883,44216140,14355642,17.03,87.47,32.47,32.47,27684432501,31.00,31.00,27684432501
TRUSTON 주주가치액티브,472720,24,15000,2,20,0.13,218498,37454,720000,218498,0.13,583.38,30.35,30.35,3294842412,30.51,30.51,3294842412
KODEX 코스닥150선물인버스,251340,25,3670,3,0,0.00,22459901,23165096,74100000,22459901,0.00,96.96,30.31,30.31,82059956779,30.17,30.17,82059956779
TIGER 코리아배당다우존스,0052D0,26,11290,5,-10,-0.09,2963356,2089760,10550000,2963356,-0.09,141.80,28.09,28.09,33643659601,28.25,28.25,33643659601
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110
한빛레이저,452190,28,5690,2,310,5.76,6159095,386550,23366557,6159095,5.76,1593.35,26.36,26.36,35470915385,26.68,26.68,35470915385
TIGER 화장품,228790,29,3895,5,-10,-0.26,16837887,5898909,62850000,16837887,-0.26,285.44,26.79,26.79,65270364577,26.66,26.66,65270364577
KODEX 증권,102970,30,12825,5,-30,-0.23,3849119,2546299,14950000,3849119,-0.23,151.17,25.75,25.75,50624144266,26.40,26.40,50624144266
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6380 2 230 3.74 14818411 0 12094172 14818411 3.74 0.00 122.53 122.53 103521694230 134.16 134.16 103521694230
3 한국ANKOR유전 152550 2 358 5 -21 -5.54 61425428 72677768 70020000 61425428 -5.54 84.52 87.73 87.73 21680599244 86.49 86.49 21680599244
4 우리기술 032820 3 3700 2 320 9.47 139940519 217764512 165530656 139940519 9.47 64.26 84.54 84.54 522386719490 85.29 85.29 522386719490
5 피아이이 452450 4 10020 2 1930 23.86 25753539 977156 35826000 25753539 23.86 2635.56 71.89 71.89 249680717490 69.55 69.55 249680717490
6 알체라 347860 5 3155 2 615 24.21 26632560 14903332 38710961 26632560 24.21 178.70 68.80 68.80 80082230394 65.57 65.57 80082230394
7 램테크놀러지 171010 6 4860 2 645 15.30 7754736 120371 14298752 7754736 15.30 6442.36 54.23 54.23 36716935893 52.84 52.84 36716935893
8 흥구석유 024060 7 18560 5 -610 -3.18 7430703 7550380 15000000 7430703 -3.18 98.41 49.54 49.54 139352129410 50.05 50.05 139352129410
9 흥아해운 003280 8 2265 2 125 5.84 120912766 95957088 240424899 120912766 5.84 126.01 50.29 50.29 268025281131 49.22 49.22 268025281131
10 심플랫폼 444530 9 13740 2 1590 13.09 2920849 245552 6241227 2920849 13.09 1189.50 46.80 46.80 40491728930 47.22 47.22 40491728930
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 12855 2 365 2.92 440650 545030 1000000 440650 2.92 80.85 44.06 44.06 5585139525 43.45 43.45 5585139525
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 25110 5 -1015 -3.89 407736 80989 1000000 407736 -3.89 503.45 40.77 40.77 10458353670 41.65 41.65 10458353670
13 그린생명과학 114450 12 3980 2 570 16.72 8103411 1857769 20000000 8103411 16.72 436.19 40.52 40.52 32635107959 41.00 41.00 32635107959
14 HANARO 주주가치성장코리아액티브 482870 13 12070 5 -50 -0.41 515652 468 1300000 515652 -0.41 9999.99 39.67 39.67 6243343570 39.79 39.79 6243343570
15 에너토크 019990 14 8270 5 -380 -4.39 3568148 8750018 9756088 3568148 -4.39 40.78 36.57 36.57 31682072435 39.27 39.27 31682072435
16 KODEX 200선물인버스2X 252670 15 1567 5 -16 -1.01 340757109 319491776 880300000 340757109 -1.01 106.66 38.71 38.71 527343964538 38.23 38.23 527343964538
17 STX그린로지스 465770 16 10340 5 -370 -3.45 2552911 2263461 7171032 2552911 -3.45 112.79 35.60 35.60 26766676275 36.10 36.10 26766676275
18 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 17 12870 2 385 3.08 362081 213501 1000000 362081 3.08 169.59 36.21 36.21 4616413298 35.87 35.87 4616413298
19 한주에이알티 058450 18 1506 2 135 9.85 5044062 1272428 14793621 5044062 9.85 396.41 34.10 34.10 7821574166 35.11 35.11 7821574166
20 한국석유 004090 19 19320 5 -170 -0.87 4441919 3160068 12694120 4441919 -0.87 140.56 34.99 34.99 85658012000 34.93 34.93 85658012000
21 더즌 462860 20 4295 2 100 2.38 24607962 43501016 71413257 24607962 2.38 56.57 34.46 34.46 106536876118 34.73 34.73 106536876118
22 한신기계 011700 21 4125 2 290 7.56 10562810 2396922 32446151 10562810 7.56 440.68 32.55 32.55 45692260196 34.14 34.14 45692260196
23 HANARO 원자력iSelect 434730 22 32825 5 -375 -1.13 1983987 2205063 6100000 1983987 -1.13 89.97 32.52 32.52 66614017062 33.27 33.27 66614017062
24 일신바이오 068330 23 2020 2 294 17.03 14355642 16412883 44216140 14355642 17.03 87.47 32.47 32.47 27684432501 31.00 31.00 27684432501
25 TRUSTON 주주가치액티브 472720 24 15000 2 20 0.13 218498 37454 720000 218498 0.13 583.38 30.35 30.35 3294842412 30.51 30.51 3294842412
26 KODEX 코스닥150선물인버스 251340 25 3670 3 0 0.00 22459901 23165096 74100000 22459901 0.00 96.96 30.31 30.31 82059956779 30.17 30.17 82059956779
27 TIGER 코리아배당다우존스 0052D0 26 11290 5 -10 -0.09 2963356 2089760 10550000 2963356 -0.09 141.80 28.09 28.09 33643659601 28.25 28.25 33643659601
28 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 27 25445 5 -635 -2.43 271953 427276 1000000 271953 -2.43 63.65 27.20 27.20 7003852110 27.53 27.53 7003852110
29 한빛레이저 452190 28 5690 2 310 5.76 6159095 386550 23366557 6159095 5.76 1593.35 26.36 26.36 35470915385 26.68 26.68 35470915385
30 TIGER 화장품 228790 29 3895 5 -10 -0.26 16837887 5898909 62850000 16837887 -0.26 285.44 26.79 26.79 65270364577 26.66 26.66 65270364577
31 KODEX 증권 102970 30 12825 5 -30 -0.23 3849119 2546299 14950000 3849119 -0.23 151.17 25.75 25.75 50624144266 26.40 26.40 50624144266

31
top30/20250617/top30-atvtr-20250617-131002.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
케이지에이,455180,1,6190,2,40,0.65,15074343,0,12094172,15074343,0.65,0.00,124.64,124.64,105122493225,140.42,140.42,105122493225
우리기술,032820,2,3595,2,215,6.36,143672608,217764512,165530656,143672608,6.36,65.98,86.80,86.80,535940376178,90.06,90.06,535940376178
한국ANKOR유전,152550,3,363,5,-16,-4.22,64104645,72677768,70020000,64104645,-4.22,88.20,91.55,91.55,22652398565,89.12,89.12,22652398565
피아이이,452450,4,9990,2,1900,23.49,26021497,977156,35826000,26021497,23.49,2662.98,72.63,72.63,252366368645,70.51,70.51,252366368645
알체라,347860,5,3120,2,580,22.83,27210888,14903332,38710961,27210888,22.83,182.58,70.29,70.29,81886757226,67.80,67.80,81886757226
램테크놀러지,171010,6,4680,2,465,11.03,8105808,120371,14298752,8105808,11.03,6734.02,56.69,56.69,38390767205,57.37,57.37,38390767205
흥아해운,003280,7,2270,2,130,6.07,129660704,95957088,240424899,129660704,6.07,135.12,53.93,53.93,287948069062,52.76,52.76,287948069062
심플랫폼,444530,8,13450,2,1300,10.70,3116067,245552,6241227,3116067,10.70,1269.00,49.93,49.93,43154166200,51.41,51.41,43154166200
흥구석유,024060,9,18790,5,-380,-1.98,7664638,7550380,15000000,7664638,-1.98,101.51,51.10,51.10,143720224230,50.99,50.99,143720224230
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12850,2,360,2.88,444210,545030,1000000,444210,2.88,81.50,44.42,44.42,5630891650,43.82,43.82,5630891650
그린생명과학,114450,11,3935,2,525,15.40,8164358,1857769,20000000,8164358,15.40,439.47,40.82,40.82,32877107700,41.78,41.78,32877107700
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25240,5,-885,-3.39,407772,80989,1000000,407772,-3.39,503.49,40.78,40.78,10459262310,41.44,41.44,10459262310
HANARO 주주가치성장코리아액티브,482870,13,12070,5,-50,-0.41,524264,468,1300000,524264,-0.41,9999.99,40.33,40.33,6347290410,40.45,40.45,6347290410
에너토크,019990,14,8170,5,-480,-5.55,3602747,8750018,9756088,3602747,-5.55,41.17,36.93,36.93,31966492905,40.10,40.10,31966492905
일신바이오,068330,15,2110,2,384,22.25,18573488,16412883,44216140,18573488,22.25,113.16,42.01,42.01,36344241022,38.96,38.96,36344241022
KODEX 200선물인버스2X,252670,16,1569,5,-14,-0.88,345380764,319491776,880300000,345380764,-0.88,108.10,39.23,39.23,534588546246,38.70,38.70,534588546246
STX그린로지스,465770,17,10280,5,-430,-4.01,2619653,2263461,7171032,2619653,-4.01,115.74,36.53,36.53,27457186620,37.25,37.25,27457186620
한국석유,004090,18,19570,2,80,0.41,4726399,3160068,12694120,4726399,0.41,149.57,37.23,37.23,91213265910,36.72,36.72,91213265910
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,19,12830,2,345,2.76,362132,213501,1000000,362132,2.76,169.62,36.21,36.21,4617067715,35.99,35.99,4617067715
한주에이알티,058450,20,1494,2,123,8.97,5057072,1272428,14793621,5057072,8.97,397.43,34.18,34.18,7840967240,35.48,35.48,7840967240
더즌,462860,21,4295,2,100,2.38,24908618,43501016,71413257,24908618,2.38,57.26,34.88,34.88,107825189434,35.15,35.15,107825189434
한신기계,011700,22,4070,2,235,6.13,10626160,2396922,32446151,10626160,6.13,443.33,32.75,32.75,45951701596,34.80,34.80,45951701596
HANARO 원자력iSelect,434730,23,32650,5,-550,-1.66,2024963,2205063,6100000,2024963,-1.66,91.83,33.20,33.20,67957758316,34.12,34.12,67957758316
TRUSTON 주주가치액티브,472720,24,15000,2,20,0.13,230765,37454,720000,230765,0.13,616.13,32.05,32.05,3478864427,32.21,32.21,3478864427
KODEX 코스닥150선물인버스,251340,25,3677,2,7,0.19,23147157,23165096,74100000,23147157,0.19,99.92,31.24,31.24,84583670730,31.04,31.04,84583670730
TIGER 코리아배당다우존스,0052D0,26,11270,5,-30,-0.27,2988470,2089760,10550000,2988470,-0.27,143.01,28.33,28.33,33927012266,28.53,28.53,33927012266
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110
한빛레이저,452190,28,5660,2,280,5.20,6207014,386550,23366557,6207014,5.20,1605.75,26.56,26.56,35743191815,27.03,27.03,35743191815
KODEX 증권,102970,29,12825,5,-30,-0.23,3934677,2546299,14950000,3934677,-0.23,154.53,26.32,26.32,51720941569,26.98,26.98,51720941569
코오롱우,002025,30,22450,2,2400,11.97,279468,110091,1076390,279468,11.97,253.85,25.96,25.96,6513525075,26.95,26.95,6513525075
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6190 2 40 0.65 15074343 0 12094172 15074343 0.65 0.00 124.64 124.64 105122493225 140.42 140.42 105122493225
3 우리기술 032820 2 3595 2 215 6.36 143672608 217764512 165530656 143672608 6.36 65.98 86.80 86.80 535940376178 90.06 90.06 535940376178
4 한국ANKOR유전 152550 3 363 5 -16 -4.22 64104645 72677768 70020000 64104645 -4.22 88.20 91.55 91.55 22652398565 89.12 89.12 22652398565
5 피아이이 452450 4 9990 2 1900 23.49 26021497 977156 35826000 26021497 23.49 2662.98 72.63 72.63 252366368645 70.51 70.51 252366368645
6 알체라 347860 5 3120 2 580 22.83 27210888 14903332 38710961 27210888 22.83 182.58 70.29 70.29 81886757226 67.80 67.80 81886757226
7 램테크놀러지 171010 6 4680 2 465 11.03 8105808 120371 14298752 8105808 11.03 6734.02 56.69 56.69 38390767205 57.37 57.37 38390767205
8 흥아해운 003280 7 2270 2 130 6.07 129660704 95957088 240424899 129660704 6.07 135.12 53.93 53.93 287948069062 52.76 52.76 287948069062
9 심플랫폼 444530 8 13450 2 1300 10.70 3116067 245552 6241227 3116067 10.70 1269.00 49.93 49.93 43154166200 51.41 51.41 43154166200
10 흥구석유 024060 9 18790 5 -380 -1.98 7664638 7550380 15000000 7664638 -1.98 101.51 51.10 51.10 143720224230 50.99 50.99 143720224230
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 12850 2 360 2.88 444210 545030 1000000 444210 2.88 81.50 44.42 44.42 5630891650 43.82 43.82 5630891650
12 그린생명과학 114450 11 3935 2 525 15.40 8164358 1857769 20000000 8164358 15.40 439.47 40.82 40.82 32877107700 41.78 41.78 32877107700
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 25240 5 -885 -3.39 407772 80989 1000000 407772 -3.39 503.49 40.78 40.78 10459262310 41.44 41.44 10459262310
14 HANARO 주주가치성장코리아액티브 482870 13 12070 5 -50 -0.41 524264 468 1300000 524264 -0.41 9999.99 40.33 40.33 6347290410 40.45 40.45 6347290410
15 에너토크 019990 14 8170 5 -480 -5.55 3602747 8750018 9756088 3602747 -5.55 41.17 36.93 36.93 31966492905 40.10 40.10 31966492905
16 일신바이오 068330 15 2110 2 384 22.25 18573488 16412883 44216140 18573488 22.25 113.16 42.01 42.01 36344241022 38.96 38.96 36344241022
17 KODEX 200선물인버스2X 252670 16 1569 5 -14 -0.88 345380764 319491776 880300000 345380764 -0.88 108.10 39.23 39.23 534588546246 38.70 38.70 534588546246
18 STX그린로지스 465770 17 10280 5 -430 -4.01 2619653 2263461 7171032 2619653 -4.01 115.74 36.53 36.53 27457186620 37.25 37.25 27457186620
19 한국석유 004090 18 19570 2 80 0.41 4726399 3160068 12694120 4726399 0.41 149.57 37.23 37.23 91213265910 36.72 36.72 91213265910
20 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 19 12830 2 345 2.76 362132 213501 1000000 362132 2.76 169.62 36.21 36.21 4617067715 35.99 35.99 4617067715
21 한주에이알티 058450 20 1494 2 123 8.97 5057072 1272428 14793621 5057072 8.97 397.43 34.18 34.18 7840967240 35.48 35.48 7840967240
22 더즌 462860 21 4295 2 100 2.38 24908618 43501016 71413257 24908618 2.38 57.26 34.88 34.88 107825189434 35.15 35.15 107825189434
23 한신기계 011700 22 4070 2 235 6.13 10626160 2396922 32446151 10626160 6.13 443.33 32.75 32.75 45951701596 34.80 34.80 45951701596
24 HANARO 원자력iSelect 434730 23 32650 5 -550 -1.66 2024963 2205063 6100000 2024963 -1.66 91.83 33.20 33.20 67957758316 34.12 34.12 67957758316
25 TRUSTON 주주가치액티브 472720 24 15000 2 20 0.13 230765 37454 720000 230765 0.13 616.13 32.05 32.05 3478864427 32.21 32.21 3478864427
26 KODEX 코스닥150선물인버스 251340 25 3677 2 7 0.19 23147157 23165096 74100000 23147157 0.19 99.92 31.24 31.24 84583670730 31.04 31.04 84583670730
27 TIGER 코리아배당다우존스 0052D0 26 11270 5 -30 -0.27 2988470 2089760 10550000 2988470 -0.27 143.01 28.33 28.33 33927012266 28.53 28.53 33927012266
28 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 27 25445 5 -635 -2.43 271953 427276 1000000 271953 -2.43 63.65 27.20 27.20 7003852110 27.53 27.53 7003852110
29 한빛레이저 452190 28 5660 2 280 5.20 6207014 386550 23366557 6207014 5.20 1605.75 26.56 26.56 35743191815 27.03 27.03 35743191815
30 KODEX 증권 102970 29 12825 5 -30 -0.23 3934677 2546299 14950000 3934677 -0.23 154.53 26.32 26.32 51720941569 26.98 26.98 51720941569
31 코오롱우 002025 30 22450 2 2400 11.97 279468 110091 1076390 279468 11.97 253.85 25.96 25.96 6513525075 26.95 26.95 6513525075

31
top30/20250617/top30-atvtr-20250617-132002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6210,2,60,0.98,15215586,0,12094172,15215586,0.98,0.00,125.81,125.81,105994047840,141.13,141.13,105994047840
우리기술,032820,2,3520,2,140,4.14,150067814,217764512,165530656,150067814,4.14,68.91,90.66,90.66,558662292189,95.88,95.88,558662292189
한국ANKOR유전,152550,3,374,5,-5,-1.32,68232120,72677768,70020000,68232120,-1.32,93.88,97.45,97.45,24194185644,92.39,92.39,24194185644
피아이이,452450,4,9960,2,1870,23.11,26514160,977156,35826000,26514160,23.11,2713.40,74.01,74.01,257263967405,72.10,72.10,257263967405
알체라,347860,5,3070,2,530,20.87,28032681,14903332,38710961,28032681,20.87,188.10,72.42,72.42,84402515244,71.02,71.02,84402515244
램테크놀러지,171010,6,4710,2,495,11.74,8516838,120371,14298752,8516838,11.74,7075.49,59.56,59.56,40323014949,59.87,59.87,40323014949
흥아해운,003280,7,2395,2,255,11.92,149217899,95957088,240424899,149217899,11.92,155.50,62.06,62.06,334014688323,58.01,58.01,334014688323
심플랫폼,444530,8,13300,2,1150,9.47,3210383,245552,6241227,3210383,9.47,1307.41,51.44,51.44,44413305275,53.50,53.50,44413305275
흥구석유,024060,9,18960,5,-210,-1.10,8085197,7550380,15000000,8085197,-1.10,107.08,53.90,53.90,151689290135,53.34,53.34,151689290135
일신바이오,068330,10,2055,2,329,19.06,20796863,16412883,44216140,20796863,19.06,126.71,47.03,47.03,40959190743,45.08,45.08,40959190743
그린생명과학,114450,11,3800,2,390,11.44,8491048,1857769,20000000,8491048,11.44,457.06,42.46,42.46,34127922531,44.91,44.91,34127922531
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,12785,2,295,2.36,448229,545030,1000000,448229,2.36,82.24,44.82,44.82,5682487920,44.45,44.45,5682487920
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,25235,5,-890,-3.41,407802,80989,1000000,407802,-3.41,503.53,40.78,40.78,10460019945,41.45,41.45,10460019945
에너토크,019990,14,8150,5,-500,-5.78,3636540,8750018,9756088,3636540,-5.78,41.56,37.27,37.27,32242067005,40.55,40.55,32242067005
KODEX 200선물인버스2X,252670,15,1577,5,-6,-0.38,363050586,319491776,880300000,363050586,-0.38,113.63,41.24,41.24,562405482550,40.51,40.51,562405482550
HANARO 주주가치성장코리아액티브,482870,16,12070,5,-50,-0.41,524264,468,1300000,524264,-0.41,9999.99,40.33,40.33,6347290410,40.45,40.45,6347290410
STX그린로지스,465770,17,10700,5,-10,-0.09,2893499,2263461,7171032,2893499,-0.09,127.84,40.35,40.35,30356034035,39.56,39.56,30356034035
한국석유,004090,18,20000,2,510,2.62,5142880,3160068,12694120,5142880,2.62,162.75,40.51,40.51,99513046330,39.20,39.20,99513046330
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,19,12800,2,315,2.52,362410,213501,1000000,362410,2.52,169.75,36.24,36.24,4620629475,36.10,36.10,4620629475
더즌,462860,20,4280,2,85,2.03,25256038,43501016,71413257,25256038,2.03,58.06,35.37,35.37,109308038702,35.76,35.76,109308038702
HANARO 원자력iSelect,434730,21,32435,5,-765,-2.30,2106160,2205063,6100000,2106160,-2.30,95.51,34.53,34.53,70596976703,35.68,35.68,70596976703
한신기계,011700,22,4040,2,205,5.35,10714366,2396922,32446151,10714366,5.35,447.01,33.02,33.02,46308394131,35.33,35.33,46308394131
TRUSTON 주주가치액티브,472720,23,14930,5,-50,-0.33,251932,37454,720000,251932,-0.33,672.64,34.99,34.99,3795529807,35.31,35.31,3795529807
한주에이알티,058450,24,1525,2,154,11.23,5082553,1272428,14793621,5082553,11.23,399.44,34.36,34.36,7879375862,34.93,34.93,7879375862
KODEX 코스닥150선물인버스,251340,25,3685,2,15,0.41,24201615,23165096,74100000,24201615,0.41,104.47,32.66,32.66,88467954234,32.40,32.40,88467954234
TIGER 코리아배당다우존스,0052D0,26,11260,5,-40,-0.35,3149667,2089760,10550000,3149667,-0.35,150.72,29.85,29.85,35741608861,30.09,30.09,35741608861
코오롱우,002025,27,22100,2,2050,10.22,285726,110091,1076390,285726,10.22,259.54,26.54,26.54,6652718375,27.97,27.97,6652718375
KODEX 증권,102970,28,12760,5,-95,-0.74,4017081,2546299,14950000,4017081,-0.74,157.76,26.87,26.87,52774180491,27.66,27.66,52774180491
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110
KODEX 레버리지,122630,30,21010,2,85,0.41,30703790,24213396,113650000,30703790,0.41,126.80,27.02,27.02,656378544351,27.49,27.49,656378544351
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6210 2 60 0.98 15215586 0 12094172 15215586 0.98 0.00 125.81 125.81 105994047840 141.13 141.13 105994047840
3 우리기술 032820 2 3520 2 140 4.14 150067814 217764512 165530656 150067814 4.14 68.91 90.66 90.66 558662292189 95.88 95.88 558662292189
4 한국ANKOR유전 152550 3 374 5 -5 -1.32 68232120 72677768 70020000 68232120 -1.32 93.88 97.45 97.45 24194185644 92.39 92.39 24194185644
5 피아이이 452450 4 9960 2 1870 23.11 26514160 977156 35826000 26514160 23.11 2713.40 74.01 74.01 257263967405 72.10 72.10 257263967405
6 알체라 347860 5 3070 2 530 20.87 28032681 14903332 38710961 28032681 20.87 188.10 72.42 72.42 84402515244 71.02 71.02 84402515244
7 램테크놀러지 171010 6 4710 2 495 11.74 8516838 120371 14298752 8516838 11.74 7075.49 59.56 59.56 40323014949 59.87 59.87 40323014949
8 흥아해운 003280 7 2395 2 255 11.92 149217899 95957088 240424899 149217899 11.92 155.50 62.06 62.06 334014688323 58.01 58.01 334014688323
9 심플랫폼 444530 8 13300 2 1150 9.47 3210383 245552 6241227 3210383 9.47 1307.41 51.44 51.44 44413305275 53.50 53.50 44413305275
10 흥구석유 024060 9 18960 5 -210 -1.10 8085197 7550380 15000000 8085197 -1.10 107.08 53.90 53.90 151689290135 53.34 53.34 151689290135
11 일신바이오 068330 10 2055 2 329 19.06 20796863 16412883 44216140 20796863 19.06 126.71 47.03 47.03 40959190743 45.08 45.08 40959190743
12 그린생명과학 114450 11 3800 2 390 11.44 8491048 1857769 20000000 8491048 11.44 457.06 42.46 42.46 34127922531 44.91 44.91 34127922531
13 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 12 12785 2 295 2.36 448229 545030 1000000 448229 2.36 82.24 44.82 44.82 5682487920 44.45 44.45 5682487920
14 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 13 25235 5 -890 -3.41 407802 80989 1000000 407802 -3.41 503.53 40.78 40.78 10460019945 41.45 41.45 10460019945
15 에너토크 019990 14 8150 5 -500 -5.78 3636540 8750018 9756088 3636540 -5.78 41.56 37.27 37.27 32242067005 40.55 40.55 32242067005
16 KODEX 200선물인버스2X 252670 15 1577 5 -6 -0.38 363050586 319491776 880300000 363050586 -0.38 113.63 41.24 41.24 562405482550 40.51 40.51 562405482550
17 HANARO 주주가치성장코리아액티브 482870 16 12070 5 -50 -0.41 524264 468 1300000 524264 -0.41 9999.99 40.33 40.33 6347290410 40.45 40.45 6347290410
18 STX그린로지스 465770 17 10700 5 -10 -0.09 2893499 2263461 7171032 2893499 -0.09 127.84 40.35 40.35 30356034035 39.56 39.56 30356034035
19 한국석유 004090 18 20000 2 510 2.62 5142880 3160068 12694120 5142880 2.62 162.75 40.51 40.51 99513046330 39.20 39.20 99513046330
20 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 19 12800 2 315 2.52 362410 213501 1000000 362410 2.52 169.75 36.24 36.24 4620629475 36.10 36.10 4620629475
21 더즌 462860 20 4280 2 85 2.03 25256038 43501016 71413257 25256038 2.03 58.06 35.37 35.37 109308038702 35.76 35.76 109308038702
22 HANARO 원자력iSelect 434730 21 32435 5 -765 -2.30 2106160 2205063 6100000 2106160 -2.30 95.51 34.53 34.53 70596976703 35.68 35.68 70596976703
23 한신기계 011700 22 4040 2 205 5.35 10714366 2396922 32446151 10714366 5.35 447.01 33.02 33.02 46308394131 35.33 35.33 46308394131
24 TRUSTON 주주가치액티브 472720 23 14930 5 -50 -0.33 251932 37454 720000 251932 -0.33 672.64 34.99 34.99 3795529807 35.31 35.31 3795529807
25 한주에이알티 058450 24 1525 2 154 11.23 5082553 1272428 14793621 5082553 11.23 399.44 34.36 34.36 7879375862 34.93 34.93 7879375862
26 KODEX 코스닥150선물인버스 251340 25 3685 2 15 0.41 24201615 23165096 74100000 24201615 0.41 104.47 32.66 32.66 88467954234 32.40 32.40 88467954234
27 TIGER 코리아배당다우존스 0052D0 26 11260 5 -40 -0.35 3149667 2089760 10550000 3149667 -0.35 150.72 29.85 29.85 35741608861 30.09 30.09 35741608861
28 코오롱우 002025 27 22100 2 2050 10.22 285726 110091 1076390 285726 10.22 259.54 26.54 26.54 6652718375 27.97 27.97 6652718375
29 KODEX 증권 102970 28 12760 5 -95 -0.74 4017081 2546299 14950000 4017081 -0.74 157.76 26.87 26.87 52774180491 27.66 27.66 52774180491
30 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 29 25445 5 -635 -2.43 271953 427276 1000000 271953 -2.43 63.65 27.20 27.20 7003852110 27.53 27.53 7003852110
31 KODEX 레버리지 122630 30 21010 2 85 0.41 30703790 24213396 113650000 30703790 0.41 126.80 27.02 27.02 656378544351 27.49 27.49 656378544351

31
top30/20250617/top30-atvtr-20250617-133002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6160,2,10,0.16,15323593,0,12094172,15323593,0.16,0.00,126.70,126.70,106664585120,143.17,143.17,106664585120
한국ANKOR유전,152550,2,378,5,-1,-0.26,72697453,72677768,70020000,72697453,-0.26,100.03,103.82,103.82,25895506228,97.84,97.84,25895506228
우리기술,032820,3,3520,2,140,4.14,153164771,217764512,165530656,153164771,4.14,70.34,92.53,92.53,569668868565,97.77,97.77,569668868565
피아이이,452450,4,9820,2,1730,21.38,27370127,977156,35826000,27370127,21.38,2801.00,76.40,76.40,265665930510,75.51,75.51,265665930510
알체라,347860,5,3095,2,555,21.85,28365427,14903332,38710961,28365427,21.85,190.33,73.27,73.27,85428009177,71.30,71.30,85428009177
램테크놀러지,171010,6,4465,2,250,5.93,9041936,120371,14298752,9041936,5.93,7511.72,63.24,63.24,42701898016,66.88,66.88,42701898016
흥아해운,003280,7,2520,2,380,17.76,175660973,95957088,240424899,175660973,17.76,183.06,73.06,73.06,399127109453,65.88,65.88,399127109453
흥구석유,024060,8,19370,2,200,1.04,8861098,7550380,15000000,8861098,1.04,117.36,59.07,59.07,166649491910,57.36,57.36,166649491910
심플랫폼,444530,9,13230,2,1080,8.89,3264171,245552,6241227,3264171,8.89,1329.32,52.30,52.30,45127533665,54.65,54.65,45127533665
STX그린로지스,465770,10,11140,2,430,4.01,3677730,2263461,7171032,3677730,4.01,162.48,51.29,51.29,38969714225,48.78,48.78,38969714225
일신바이오,068330,11,2060,2,334,19.35,21962613,16412883,44216140,21962613,19.35,133.81,49.67,49.67,43369306832,47.61,47.61,43369306832
그린생명과학,114450,12,3790,2,380,11.14,8632822,1857769,20000000,8632822,11.14,464.69,43.16,43.16,34668089766,45.74,45.74,34668089766
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12815,2,325,2.60,448429,545030,1000000,448429,2.60,82.28,44.84,44.84,5685050920,44.36,44.36,5685050920
KODEX 200선물인버스2X,252670,14,1585,2,2,0.13,389319815,319491776,880300000,389319815,0.13,121.86,44.23,44.23,604020157332,43.29,43.29,604020157332
한국석유,004090,15,20500,2,1010,5.18,5713779,3160068,12694120,5713779,5.18,180.81,45.01,45.01,111200974720,42.73,42.73,111200974720
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,25280,5,-845,-3.23,410026,80989,1000000,410026,-3.23,506.27,41.00,41.00,10516241935,41.60,41.60,10516241935
에너토크,019990,17,8100,5,-550,-6.36,3664708,8750018,9756088,3664708,-6.36,41.88,37.56,37.56,32471248125,41.09,41.09,32471248125
HANARO 주주가치성장코리아액티브,482870,18,12000,5,-120,-0.99,524581,468,1300000,524581,-0.99,9999.99,40.35,40.35,6351094665,40.71,40.71,6351094665
더즌,462860,19,4195,3,0,0.00,25830290,43501016,71413257,25830290,0.00,59.38,36.17,36.17,111729155527,37.30,37.30,111729155527
TRUSTON 주주가치액티브,472720,20,14885,5,-95,-0.63,264096,37454,720000,264096,-0.63,705.12,36.68,36.68,3976792902,37.11,37.11,3976792902
HANARO 원자력iSelect,434730,21,32190,5,-1010,-3.04,2167021,2205063,6100000,2167021,-3.04,98.27,35.52,35.52,72563629018,36.95,36.95,72563629018
한신기계,011700,22,3965,2,130,3.39,10841012,2396922,32446151,10841012,3.39,452.29,33.41,33.41,46814947666,36.39,36.39,46814947666
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,12835,2,350,2.80,363344,213501,1000000,363344,2.80,170.18,36.33,36.33,4632598785,36.09,36.09,4632598785
KODEX 코스닥150선물인버스,251340,24,3715,2,45,1.23,26464780,23165096,74100000,26464780,1.23,114.24,35.71,35.71,96848148721,35.18,35.18,96848148721
한주에이알티,058450,25,1579,2,208,15.17,5280470,1272428,14793621,5280470,15.17,414.99,35.69,35.69,8188800031,35.06,35.06,8188800031
TIGER 코리아배당다우존스,0052D0,26,11230,5,-70,-0.62,3201558,2089760,10550000,3201558,-0.62,153.20,30.35,30.35,36324899078,30.66,30.66,36324899078
코오롱우,002025,27,21700,2,1650,8.23,292743,110091,1076390,292743,8.23,265.91,27.20,27.20,6806622925,29.14,29.14,6806622925
KODEX 증권,102970,28,12680,5,-175,-1.36,4185993,2546299,14950000,4185993,-1.36,164.40,28.00,28.00,54917014661,28.97,28.97,54917014661
KODEX 레버리지,122630,29,20895,5,-30,-0.14,32091539,24213396,113650000,32091539,-0.14,132.54,28.24,28.24,685387800196,28.86,28.86,685387800196
TIGER 화장품,228790,30,3845,5,-60,-1.54,17577408,5898909,62850000,17577408,-1.54,297.98,27.97,27.97,68131921257,28.19,28.19,68131921257
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6160 2 10 0.16 15323593 0 12094172 15323593 0.16 0.00 126.70 126.70 106664585120 143.17 143.17 106664585120
3 한국ANKOR유전 152550 2 378 5 -1 -0.26 72697453 72677768 70020000 72697453 -0.26 100.03 103.82 103.82 25895506228 97.84 97.84 25895506228
4 우리기술 032820 3 3520 2 140 4.14 153164771 217764512 165530656 153164771 4.14 70.34 92.53 92.53 569668868565 97.77 97.77 569668868565
5 피아이이 452450 4 9820 2 1730 21.38 27370127 977156 35826000 27370127 21.38 2801.00 76.40 76.40 265665930510 75.51 75.51 265665930510
6 알체라 347860 5 3095 2 555 21.85 28365427 14903332 38710961 28365427 21.85 190.33 73.27 73.27 85428009177 71.30 71.30 85428009177
7 램테크놀러지 171010 6 4465 2 250 5.93 9041936 120371 14298752 9041936 5.93 7511.72 63.24 63.24 42701898016 66.88 66.88 42701898016
8 흥아해운 003280 7 2520 2 380 17.76 175660973 95957088 240424899 175660973 17.76 183.06 73.06 73.06 399127109453 65.88 65.88 399127109453
9 흥구석유 024060 8 19370 2 200 1.04 8861098 7550380 15000000 8861098 1.04 117.36 59.07 59.07 166649491910 57.36 57.36 166649491910
10 심플랫폼 444530 9 13230 2 1080 8.89 3264171 245552 6241227 3264171 8.89 1329.32 52.30 52.30 45127533665 54.65 54.65 45127533665
11 STX그린로지스 465770 10 11140 2 430 4.01 3677730 2263461 7171032 3677730 4.01 162.48 51.29 51.29 38969714225 48.78 48.78 38969714225
12 일신바이오 068330 11 2060 2 334 19.35 21962613 16412883 44216140 21962613 19.35 133.81 49.67 49.67 43369306832 47.61 47.61 43369306832
13 그린생명과학 114450 12 3790 2 380 11.14 8632822 1857769 20000000 8632822 11.14 464.69 43.16 43.16 34668089766 45.74 45.74 34668089766
14 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 13 12815 2 325 2.60 448429 545030 1000000 448429 2.60 82.28 44.84 44.84 5685050920 44.36 44.36 5685050920
15 KODEX 200선물인버스2X 252670 14 1585 2 2 0.13 389319815 319491776 880300000 389319815 0.13 121.86 44.23 44.23 604020157332 43.29 43.29 604020157332
16 한국석유 004090 15 20500 2 1010 5.18 5713779 3160068 12694120 5713779 5.18 180.81 45.01 45.01 111200974720 42.73 42.73 111200974720
17 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 16 25280 5 -845 -3.23 410026 80989 1000000 410026 -3.23 506.27 41.00 41.00 10516241935 41.60 41.60 10516241935
18 에너토크 019990 17 8100 5 -550 -6.36 3664708 8750018 9756088 3664708 -6.36 41.88 37.56 37.56 32471248125 41.09 41.09 32471248125
19 HANARO 주주가치성장코리아액티브 482870 18 12000 5 -120 -0.99 524581 468 1300000 524581 -0.99 9999.99 40.35 40.35 6351094665 40.71 40.71 6351094665
20 더즌 462860 19 4195 3 0 0.00 25830290 43501016 71413257 25830290 0.00 59.38 36.17 36.17 111729155527 37.30 37.30 111729155527
21 TRUSTON 주주가치액티브 472720 20 14885 5 -95 -0.63 264096 37454 720000 264096 -0.63 705.12 36.68 36.68 3976792902 37.11 37.11 3976792902
22 HANARO 원자력iSelect 434730 21 32190 5 -1010 -3.04 2167021 2205063 6100000 2167021 -3.04 98.27 35.52 35.52 72563629018 36.95 36.95 72563629018
23 한신기계 011700 22 3965 2 130 3.39 10841012 2396922 32446151 10841012 3.39 452.29 33.41 33.41 46814947666 36.39 36.39 46814947666
24 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 23 12835 2 350 2.80 363344 213501 1000000 363344 2.80 170.18 36.33 36.33 4632598785 36.09 36.09 4632598785
25 KODEX 코스닥150선물인버스 251340 24 3715 2 45 1.23 26464780 23165096 74100000 26464780 1.23 114.24 35.71 35.71 96848148721 35.18 35.18 96848148721
26 한주에이알티 058450 25 1579 2 208 15.17 5280470 1272428 14793621 5280470 15.17 414.99 35.69 35.69 8188800031 35.06 35.06 8188800031
27 TIGER 코리아배당다우존스 0052D0 26 11230 5 -70 -0.62 3201558 2089760 10550000 3201558 -0.62 153.20 30.35 30.35 36324899078 30.66 30.66 36324899078
28 코오롱우 002025 27 21700 2 1650 8.23 292743 110091 1076390 292743 8.23 265.91 27.20 27.20 6806622925 29.14 29.14 6806622925
29 KODEX 증권 102970 28 12680 5 -175 -1.36 4185993 2546299 14950000 4185993 -1.36 164.40 28.00 28.00 54917014661 28.97 28.97 54917014661
30 KODEX 레버리지 122630 29 20895 5 -30 -0.14 32091539 24213396 113650000 32091539 -0.14 132.54 28.24 28.24 685387800196 28.86 28.86 685387800196
31 TIGER 화장품 228790 30 3845 5 -60 -1.54 17577408 5898909 62850000 17577408 -1.54 297.98 27.97 27.97 68131921257 28.19 28.19 68131921257

31
top30/20250617/top30-atvtr-20250617-134002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6180,2,30,0.49,15372823,0,12094172,15372823,0.49,0.00,127.11,127.11,106968088570,143.12,143.12,106968088570
한국ANKOR유전,152550,2,365,5,-14,-3.69,76703576,72677768,70020000,76703576,-3.69,105.54,109.55,109.55,27373686006,107.11,107.11,27373686006
우리기술,032820,3,3630,2,250,7.40,156156688,217764512,165530656,156156688,7.40,71.71,94.34,94.34,580371269921,96.59,96.59,580371269921
흥아해운,003280,4,2415,2,275,12.85,194859437,95957088,240424899,194859437,12.85,203.07,81.05,81.05,446716750249,76.94,76.94,446716750249
피아이이,452450,5,9970,2,1880,23.24,27921337,977156,35826000,27921337,23.24,2857.41,77.94,77.94,271121510975,75.91,75.91,271121510975
알체라,347860,6,3155,2,615,24.21,29012027,14903332,38710961,29012027,24.21,194.67,74.95,74.95,87469053399,71.62,71.62,87469053399
램테크놀러지,171010,7,4435,2,220,5.22,9201712,120371,14298752,9201712,5.22,7644.46,64.35,64.35,43410591492,68.45,68.45,43410591492
흥구석유,024060,8,18750,5,-420,-2.19,9353568,7550380,15000000,9353568,-2.19,123.88,62.36,62.36,176014075355,62.58,62.58,176014075355
STX그린로지스,465770,9,10600,5,-110,-1.03,4255744,2263461,7171032,4255744,-1.03,188.02,59.35,59.35,45270675775,59.56,59.56,45270675775
심플랫폼,444530,10,13300,2,1150,9.47,3301573,245552,6241227,3301573,9.47,1344.55,52.90,52.90,45622108405,54.96,54.96,45622108405
일신바이오,068330,11,2120,2,394,22.83,24152046,16412883,44216140,24152046,22.83,147.15,54.62,54.62,48007165420,51.21,51.21,48007165420
한국석유,004090,12,19610,2,120,0.62,6116327,3160068,12694120,6116327,0.62,193.55,48.18,48.18,119286430065,47.92,47.92,119286430065
그린생명과학,114450,13,3860,2,450,13.20,8811869,1857769,20000000,8811869,13.20,474.33,44.06,44.06,35354190994,45.80,45.80,35354190994
KODEX 200선물인버스2X,252670,14,1586,2,3,0.19,409373469,319491776,880300000,409373469,0.19,128.13,46.50,46.50,635881847990,45.55,45.55,635881847990
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12855,2,365,2.92,453033,545030,1000000,453033,2.92,83.12,45.30,45.30,5743999260,44.68,44.68,5743999260
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,25260,5,-865,-3.31,412181,80989,1000000,412181,-3.31,508.93,41.22,41.22,10570743340,41.85,41.85,10570743340
에너토크,019990,17,8190,5,-460,-5.32,3687423,8750018,9756088,3687423,-5.32,42.14,37.80,37.80,32656075065,40.87,40.87,32656075065
HANARO 주주가치성장코리아액티브,482870,18,11995,5,-125,-1.03,524624,468,1300000,524624,-1.03,9999.99,40.36,40.36,6351610425,40.73,40.73,6351610425
KODEX 코스닥150선물인버스,251340,19,3710,2,40,1.09,29400041,23165096,74100000,29400041,1.09,126.92,39.68,39.68,107766996314,39.20,39.20,107766996314
TRUSTON 주주가치액티브,472720,20,14910,5,-70,-0.47,276142,37454,720000,276142,-0.47,737.28,38.35,38.35,4156022327,38.71,38.71,4156022327
HANARO 원자력iSelect,434730,21,32520,5,-680,-2.05,2230134,2205063,6100000,2230134,-2.05,101.14,36.56,36.56,74600085697,37.61,37.61,74600085697
더즌,462860,22,4270,2,75,1.79,26262011,43501016,71413257,26262011,1.79,60.37,36.77,36.77,113547019465,37.24,37.24,113547019465
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,12865,2,380,3.04,365026,213501,1000000,365026,3.04,170.97,36.50,36.50,4654181210,36.18,36.18,4654181210
한신기계,011700,24,4030,2,195,5.08,10945494,2396922,32446151,10945494,5.08,456.65,33.73,33.73,47230566411,36.12,36.12,47230566411
한주에이알티,058450,25,1589,2,218,15.90,5362734,1272428,14793621,5362734,15.90,421.46,36.25,36.25,8317456884,35.38,35.38,8317456884
TIGER 코리아배당다우존스,0052D0,26,11230,5,-70,-0.62,3228864,2089760,10550000,3228864,-0.62,154.51,30.61,30.61,36631313283,30.92,30.92,36631313283
KODEX 레버리지,122630,27,20900,5,-25,-0.12,33352867,24213396,113650000,33352867,-0.12,137.75,29.35,29.35,711707201062,29.96,29.96,711707201062
KODEX 증권,102970,28,12735,5,-120,-0.93,4290108,2546299,14950000,4290108,-0.93,168.48,28.70,28.70,56237708283,29.54,29.54,56237708283
코오롱우,002025,29,21950,2,1900,9.48,295269,110091,1076390,295269,9.48,268.20,27.43,27.43,6862359075,29.04,29.04,6862359075
TIGER 화장품,228790,30,3855,5,-50,-1.28,17774193,5898909,62850000,17774193,-1.28,301.31,28.28,28.28,68888711516,28.43,28.43,68888711516
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6180 2 30 0.49 15372823 0 12094172 15372823 0.49 0.00 127.11 127.11 106968088570 143.12 143.12 106968088570
3 한국ANKOR유전 152550 2 365 5 -14 -3.69 76703576 72677768 70020000 76703576 -3.69 105.54 109.55 109.55 27373686006 107.11 107.11 27373686006
4 우리기술 032820 3 3630 2 250 7.40 156156688 217764512 165530656 156156688 7.40 71.71 94.34 94.34 580371269921 96.59 96.59 580371269921
5 흥아해운 003280 4 2415 2 275 12.85 194859437 95957088 240424899 194859437 12.85 203.07 81.05 81.05 446716750249 76.94 76.94 446716750249
6 피아이이 452450 5 9970 2 1880 23.24 27921337 977156 35826000 27921337 23.24 2857.41 77.94 77.94 271121510975 75.91 75.91 271121510975
7 알체라 347860 6 3155 2 615 24.21 29012027 14903332 38710961 29012027 24.21 194.67 74.95 74.95 87469053399 71.62 71.62 87469053399
8 램테크놀러지 171010 7 4435 2 220 5.22 9201712 120371 14298752 9201712 5.22 7644.46 64.35 64.35 43410591492 68.45 68.45 43410591492
9 흥구석유 024060 8 18750 5 -420 -2.19 9353568 7550380 15000000 9353568 -2.19 123.88 62.36 62.36 176014075355 62.58 62.58 176014075355
10 STX그린로지스 465770 9 10600 5 -110 -1.03 4255744 2263461 7171032 4255744 -1.03 188.02 59.35 59.35 45270675775 59.56 59.56 45270675775
11 심플랫폼 444530 10 13300 2 1150 9.47 3301573 245552 6241227 3301573 9.47 1344.55 52.90 52.90 45622108405 54.96 54.96 45622108405
12 일신바이오 068330 11 2120 2 394 22.83 24152046 16412883 44216140 24152046 22.83 147.15 54.62 54.62 48007165420 51.21 51.21 48007165420
13 한국석유 004090 12 19610 2 120 0.62 6116327 3160068 12694120 6116327 0.62 193.55 48.18 48.18 119286430065 47.92 47.92 119286430065
14 그린생명과학 114450 13 3860 2 450 13.20 8811869 1857769 20000000 8811869 13.20 474.33 44.06 44.06 35354190994 45.80 45.80 35354190994
15 KODEX 200선물인버스2X 252670 14 1586 2 3 0.19 409373469 319491776 880300000 409373469 0.19 128.13 46.50 46.50 635881847990 45.55 45.55 635881847990
16 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 15 12855 2 365 2.92 453033 545030 1000000 453033 2.92 83.12 45.30 45.30 5743999260 44.68 44.68 5743999260
17 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 16 25260 5 -865 -3.31 412181 80989 1000000 412181 -3.31 508.93 41.22 41.22 10570743340 41.85 41.85 10570743340
18 에너토크 019990 17 8190 5 -460 -5.32 3687423 8750018 9756088 3687423 -5.32 42.14 37.80 37.80 32656075065 40.87 40.87 32656075065
19 HANARO 주주가치성장코리아액티브 482870 18 11995 5 -125 -1.03 524624 468 1300000 524624 -1.03 9999.99 40.36 40.36 6351610425 40.73 40.73 6351610425
20 KODEX 코스닥150선물인버스 251340 19 3710 2 40 1.09 29400041 23165096 74100000 29400041 1.09 126.92 39.68 39.68 107766996314 39.20 39.20 107766996314
21 TRUSTON 주주가치액티브 472720 20 14910 5 -70 -0.47 276142 37454 720000 276142 -0.47 737.28 38.35 38.35 4156022327 38.71 38.71 4156022327
22 HANARO 원자력iSelect 434730 21 32520 5 -680 -2.05 2230134 2205063 6100000 2230134 -2.05 101.14 36.56 36.56 74600085697 37.61 37.61 74600085697
23 더즌 462860 22 4270 2 75 1.79 26262011 43501016 71413257 26262011 1.79 60.37 36.77 36.77 113547019465 37.24 37.24 113547019465
24 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 23 12865 2 380 3.04 365026 213501 1000000 365026 3.04 170.97 36.50 36.50 4654181210 36.18 36.18 4654181210
25 한신기계 011700 24 4030 2 195 5.08 10945494 2396922 32446151 10945494 5.08 456.65 33.73 33.73 47230566411 36.12 36.12 47230566411
26 한주에이알티 058450 25 1589 2 218 15.90 5362734 1272428 14793621 5362734 15.90 421.46 36.25 36.25 8317456884 35.38 35.38 8317456884
27 TIGER 코리아배당다우존스 0052D0 26 11230 5 -70 -0.62 3228864 2089760 10550000 3228864 -0.62 154.51 30.61 30.61 36631313283 30.92 30.92 36631313283
28 KODEX 레버리지 122630 27 20900 5 -25 -0.12 33352867 24213396 113650000 33352867 -0.12 137.75 29.35 29.35 711707201062 29.96 29.96 711707201062
29 KODEX 증권 102970 28 12735 5 -120 -0.93 4290108 2546299 14950000 4290108 -0.93 168.48 28.70 28.70 56237708283 29.54 29.54 56237708283
30 코오롱우 002025 29 21950 2 1900 9.48 295269 110091 1076390 295269 9.48 268.20 27.43 27.43 6862359075 29.04 29.04 6862359075
31 TIGER 화장품 228790 30 3855 5 -50 -1.28 17774193 5898909 62850000 17774193 -1.28 301.31 28.28 28.28 68888711516 28.43 28.43 68888711516

31
top30/20250617/top30-atvtr-20250617-135002.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
케이지에이,455180,1,6220,2,70,1.14,15507475,0,12094172,15507475,1.14,0.00,128.22,128.22,107805321190,143.31,143.31,107805321190
한국ANKOR유전,152550,2,369,5,-10,-2.64,78898141,72677768,70020000,78898141,-2.64,108.56,112.68,112.68,28177626299,109.06,109.06,28177626299
우리기술,032820,3,3560,2,180,5.33,158408059,217764512,165530656,158408059,5.33,72.74,95.70,95.70,588441075980,99.86,99.86,588441075980
흥아해운,003280,4,2500,2,360,16.82,217336916,95957088,240424899,217336916,16.82,226.49,90.40,90.40,502026191926,83.52,83.52,502026191926
피아이이,452450,5,9970,2,1880,23.24,28510435,977156,35826000,28510435,23.24,2917.70,79.58,79.58,277014253815,77.55,77.55,277014253815
알체라,347860,6,3095,2,555,21.85,29317994,14903332,38710961,29317994,21.85,196.72,75.74,75.74,88420886501,73.80,73.80,88420886501
램테크놀러지,171010,7,4440,2,225,5.34,9337834,120371,14298752,9337834,5.34,7757.54,65.31,65.31,44012864912,69.33,69.33,44012864912
STX그린로지스,465770,8,11000,2,290,2.71,4880102,2263461,7171032,4880102,2.71,215.60,68.05,68.05,52066704445,66.01,66.01,52066704445
흥구석유,024060,9,18900,5,-270,-1.41,9653046,7550380,15000000,9653046,-1.41,127.85,64.35,64.35,181641344940,64.07,64.07,181641344940
심플랫폼,444530,10,13310,2,1160,9.55,3324299,245552,6241227,3324299,9.55,1353.81,53.26,53.26,45925362355,55.28,55.28,45925362355
일신바이오,068330,11,2130,2,404,23.41,25500087,16412883,44216140,25500087,23.41,155.37,57.67,57.67,50872314372,54.02,54.02,50872314372
한국석유,004090,12,19970,2,480,2.46,6430790,3160068,12694120,6430790,2.46,203.50,50.66,50.66,125508882170,49.51,49.51,125508882170
KODEX 200선물인버스2X,252670,13,1585,2,2,0.13,417567607,319491776,880300000,417567607,0.13,130.70,47.43,47.43,648868245679,46.50,46.50,648868245679
그린생명과학,114450,14,3885,2,475,13.93,8945853,1857769,20000000,8945853,13.93,481.54,44.73,44.73,35875914410,46.17,46.17,35875914410
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12805,2,315,2.52,454549,545030,1000000,454549,2.52,83.40,45.45,45.45,5763384275,45.01,45.01,5763384275
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,25355,5,-770,-2.95,412673,80989,1000000,412673,-2.95,509.54,41.27,41.27,10583174260,41.74,41.74,10583174260
에너토크,019990,17,8140,5,-510,-5.90,3712186,8750018,9756088,3712186,-5.90,42.42,38.05,38.05,32858071525,41.38,41.38,32858071525
HANARO 주주가치성장코리아액티브,482870,18,11995,5,-125,-1.03,524624,468,1300000,524624,-1.03,9999.99,40.36,40.36,6351610425,40.73,40.73,6351610425
KODEX 코스닥150선물인버스,251340,19,3707,2,37,1.01,30345325,23165096,74100000,30345325,1.01,131.00,40.95,40.95,111271167398,40.51,40.51,111271167398
TRUSTON 주주가치액티브,472720,20,14925,5,-55,-0.37,288425,37454,720000,288425,-0.37,770.08,40.06,40.06,4339313847,40.38,40.38,4339313847
한주에이알티,058450,21,1545,2,174,12.69,5767564,1272428,14793621,5767564,12.69,453.27,38.99,38.99,8968311125,39.24,39.24,8968311125
HANARO 원자력iSelect,434730,22,32460,5,-740,-2.23,2320492,2205063,6100000,2320492,-2.23,105.23,38.04,38.04,77533545197,39.16,39.16,77533545197
더즌,462860,23,4235,2,40,0.95,26502382,43501016,71413257,26502382,0.95,60.92,37.11,37.11,114568783927,37.88,37.88,114568783927
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12800,2,315,2.52,367841,213501,1000000,367841,2.52,172.29,36.78,36.78,4690303730,36.64,36.64,4690303730
한신기계,011700,25,4010,2,175,4.56,10991959,2396922,32446151,10991959,4.56,458.59,33.88,33.88,47417536988,36.44,36.44,47417536988
TIGER 코리아배당다우존스,0052D0,26,11240,5,-60,-0.53,3249408,2089760,10550000,3249408,-0.53,155.49,30.80,30.80,36862133185,31.09,31.09,36862133185
KODEX 레버리지,122630,27,20895,5,-30,-0.14,34001559,24213396,113650000,34001559,-0.14,140.42,29.92,29.92,725265456431,30.54,30.54,725265456431
KODEX 증권,102970,28,12730,5,-125,-0.97,4409829,2546299,14950000,4409829,-0.97,173.19,29.50,29.50,57763487603,30.35,30.35,57763487603
TIGER 화장품,228790,29,3850,5,-55,-1.41,17962152,5898909,62850000,17962152,-1.41,304.50,28.58,28.58,69612636501,28.77,28.77,69612636501
코오롱우,002025,30,22450,2,2400,11.97,297900,110091,1076390,297900,11.97,270.59,27.68,27.68,6921134825,28.64,28.64,6921134825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6220 2 70 1.14 15507475 0 12094172 15507475 1.14 0.00 128.22 128.22 107805321190 143.31 143.31 107805321190
3 한국ANKOR유전 152550 2 369 5 -10 -2.64 78898141 72677768 70020000 78898141 -2.64 108.56 112.68 112.68 28177626299 109.06 109.06 28177626299
4 우리기술 032820 3 3560 2 180 5.33 158408059 217764512 165530656 158408059 5.33 72.74 95.70 95.70 588441075980 99.86 99.86 588441075980
5 흥아해운 003280 4 2500 2 360 16.82 217336916 95957088 240424899 217336916 16.82 226.49 90.40 90.40 502026191926 83.52 83.52 502026191926
6 피아이이 452450 5 9970 2 1880 23.24 28510435 977156 35826000 28510435 23.24 2917.70 79.58 79.58 277014253815 77.55 77.55 277014253815
7 알체라 347860 6 3095 2 555 21.85 29317994 14903332 38710961 29317994 21.85 196.72 75.74 75.74 88420886501 73.80 73.80 88420886501
8 램테크놀러지 171010 7 4440 2 225 5.34 9337834 120371 14298752 9337834 5.34 7757.54 65.31 65.31 44012864912 69.33 69.33 44012864912
9 STX그린로지스 465770 8 11000 2 290 2.71 4880102 2263461 7171032 4880102 2.71 215.60 68.05 68.05 52066704445 66.01 66.01 52066704445
10 흥구석유 024060 9 18900 5 -270 -1.41 9653046 7550380 15000000 9653046 -1.41 127.85 64.35 64.35 181641344940 64.07 64.07 181641344940
11 심플랫폼 444530 10 13310 2 1160 9.55 3324299 245552 6241227 3324299 9.55 1353.81 53.26 53.26 45925362355 55.28 55.28 45925362355
12 일신바이오 068330 11 2130 2 404 23.41 25500087 16412883 44216140 25500087 23.41 155.37 57.67 57.67 50872314372 54.02 54.02 50872314372
13 한국석유 004090 12 19970 2 480 2.46 6430790 3160068 12694120 6430790 2.46 203.50 50.66 50.66 125508882170 49.51 49.51 125508882170
14 KODEX 200선물인버스2X 252670 13 1585 2 2 0.13 417567607 319491776 880300000 417567607 0.13 130.70 47.43 47.43 648868245679 46.50 46.50 648868245679
15 그린생명과학 114450 14 3885 2 475 13.93 8945853 1857769 20000000 8945853 13.93 481.54 44.73 44.73 35875914410 46.17 46.17 35875914410
16 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 15 12805 2 315 2.52 454549 545030 1000000 454549 2.52 83.40 45.45 45.45 5763384275 45.01 45.01 5763384275
17 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 16 25355 5 -770 -2.95 412673 80989 1000000 412673 -2.95 509.54 41.27 41.27 10583174260 41.74 41.74 10583174260
18 에너토크 019990 17 8140 5 -510 -5.90 3712186 8750018 9756088 3712186 -5.90 42.42 38.05 38.05 32858071525 41.38 41.38 32858071525
19 HANARO 주주가치성장코리아액티브 482870 18 11995 5 -125 -1.03 524624 468 1300000 524624 -1.03 9999.99 40.36 40.36 6351610425 40.73 40.73 6351610425
20 KODEX 코스닥150선물인버스 251340 19 3707 2 37 1.01 30345325 23165096 74100000 30345325 1.01 131.00 40.95 40.95 111271167398 40.51 40.51 111271167398
21 TRUSTON 주주가치액티브 472720 20 14925 5 -55 -0.37 288425 37454 720000 288425 -0.37 770.08 40.06 40.06 4339313847 40.38 40.38 4339313847
22 한주에이알티 058450 21 1545 2 174 12.69 5767564 1272428 14793621 5767564 12.69 453.27 38.99 38.99 8968311125 39.24 39.24 8968311125
23 HANARO 원자력iSelect 434730 22 32460 5 -740 -2.23 2320492 2205063 6100000 2320492 -2.23 105.23 38.04 38.04 77533545197 39.16 39.16 77533545197
24 더즌 462860 23 4235 2 40 0.95 26502382 43501016 71413257 26502382 0.95 60.92 37.11 37.11 114568783927 37.88 37.88 114568783927
25 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 24 12800 2 315 2.52 367841 213501 1000000 367841 2.52 172.29 36.78 36.78 4690303730 36.64 36.64 4690303730
26 한신기계 011700 25 4010 2 175 4.56 10991959 2396922 32446151 10991959 4.56 458.59 33.88 33.88 47417536988 36.44 36.44 47417536988
27 TIGER 코리아배당다우존스 0052D0 26 11240 5 -60 -0.53 3249408 2089760 10550000 3249408 -0.53 155.49 30.80 30.80 36862133185 31.09 31.09 36862133185
28 KODEX 레버리지 122630 27 20895 5 -30 -0.14 34001559 24213396 113650000 34001559 -0.14 140.42 29.92 29.92 725265456431 30.54 30.54 725265456431
29 KODEX 증권 102970 28 12730 5 -125 -0.97 4409829 2546299 14950000 4409829 -0.97 173.19 29.50 29.50 57763487603 30.35 30.35 57763487603
30 TIGER 화장품 228790 29 3850 5 -55 -1.41 17962152 5898909 62850000 17962152 -1.41 304.50 28.58 28.58 69612636501 28.77 28.77 69612636501
31 코오롱우 002025 30 22450 2 2400 11.97 297900 110091 1076390 297900 11.97 270.59 27.68 27.68 6921134825 28.64 28.64 6921134825

31
top30/20250617/top30-atvtr-20250617-140002.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
케이지에이,455180,1,6170,2,20,0.33,15532983,0,12094172,15532983,0.33,0.00,128.43,128.43,107962638280,144.68,144.68,107962638280
한국ANKOR유전,152550,2,362,5,-17,-4.49,80046421,72677768,70020000,80046421,-4.49,110.14,114.32,114.32,28595549840,112.82,112.82,28595549840
우리기술,032820,3,3565,2,185,5.47,159554331,217764512,165530656,159554331,5.47,73.27,96.39,96.39,592534032206,100.41,100.41,592534032206
흥아해운,003280,4,2460,2,320,14.95,227948588,95957088,240424899,227948588,14.95,237.55,94.81,94.81,528189456358,89.30,89.30,528189456358
피아이이,452450,5,10090,2,2000,24.72,29088845,977156,35826000,29088845,24.72,2976.89,81.19,81.19,282840077440,78.24,78.24,282840077440
알체라,347860,6,3085,2,545,21.46,29569296,14903332,38710961,29569296,21.46,198.41,76.38,76.38,89192948273,74.69,74.69,89192948273
STX그린로지스,465770,7,10780,2,70,0.65,5139977,2263461,7171032,5139977,0.65,227.08,71.68,71.68,54875065910,70.99,70.99,54875065910
램테크놀러지,171010,8,4450,2,235,5.58,9410727,120371,14298752,9410727,5.58,7818.10,65.82,65.82,44337419572,69.68,69.68,44337419572
흥구석유,024060,9,18770,5,-400,-2.09,9801201,7550380,15000000,9801201,-2.09,129.81,65.34,65.34,184414308920,65.50,65.50,184414308920
일신바이오,068330,10,2110,2,384,22.25,26137881,16412883,44216140,26137881,22.25,159.25,59.11,59.11,52214565004,55.97,55.97,52214565004
심플랫폼,444530,11,13260,2,1110,9.14,3341524,245552,6241227,3341524,9.14,1360.82,53.54,53.54,46154941090,55.77,55.77,46154941090
한국석유,004090,12,19830,2,340,1.74,6546350,3160068,12694120,6546350,1.74,207.16,51.57,51.57,127794928770,50.77,50.77,127794928770
KODEX 200선물인버스2X,252670,13,1578,5,-5,-0.32,426044849,319491776,880300000,426044849,-0.32,133.35,48.40,48.40,662254350725,47.67,47.67,662254350725
그린생명과학,114450,14,3925,2,515,15.10,8999841,1857769,20000000,8999841,15.10,484.44,45.00,45.00,36086767255,45.97,45.97,36086767255
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12750,2,260,2.08,457344,545030,1000000,457344,2.08,83.91,45.73,45.73,5799022025,45.48,45.48,5799022025
KODEX 코스닥150선물인버스,251340,16,3690,2,20,0.54,31529251,23165096,74100000,31529251,0.54,136.11,42.55,42.55,115645775639,42.29,42.29,115645775639
TRUSTON 주주가치액티브,472720,17,15005,2,25,0.17,300862,37454,720000,300862,0.17,803.28,41.79,41.79,4525435972,41.89,41.89,4525435972
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,25355,5,-770,-2.95,412673,80989,1000000,412673,-2.95,509.54,41.27,41.27,10583174260,41.74,41.74,10583174260
에너토크,019990,19,8220,5,-430,-4.97,3716990,8750018,9756088,3716990,-4.97,42.48,38.10,38.10,32897411330,41.02,41.02,32897411330
HANARO 주주가치성장코리아액티브,482870,20,12040,5,-80,-0.66,524876,468,1300000,524876,-0.66,9999.99,40.38,40.38,6354644505,40.60,40.60,6354644505
HANARO 원자력iSelect,434730,21,32625,5,-575,-1.73,2366969,2205063,6100000,2366969,-1.73,107.34,38.80,38.80,79048143582,39.72,39.72,79048143582
한주에이알티,058450,22,1569,2,198,14.44,5818415,1272428,14793621,5818415,14.44,457.27,39.33,39.33,9047820659,38.98,38.98,9047820659
더즌,462860,23,4245,2,50,1.19,26591970,43501016,71413257,26591970,1.19,61.13,37.24,37.24,114947643607,37.92,37.92,114947643607
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12750,2,265,2.12,371230,213501,1000000,371230,2.12,173.88,37.12,37.12,4733604125,37.13,37.13,4733604125
한신기계,011700,25,4020,2,185,4.82,11016588,2396922,32446151,11016588,4.82,459.61,33.95,33.95,47516604133,36.43,36.43,47516604133
TIGER 코리아배당다우존스,0052D0,26,11270,5,-30,-0.27,3263157,2089760,10550000,3263157,-0.27,156.15,30.93,30.93,37016960010,31.13,31.13,37016960010
KODEX 레버리지,122630,27,20995,2,70,0.33,34767327,24213396,113650000,34767327,0.33,143.59,30.59,30.59,741329173917,31.07,31.07,741329173917
KODEX 증권,102970,28,12850,5,-5,-0.04,4552163,2546299,14950000,4552163,-0.04,178.78,30.45,30.45,59586493828,31.02,31.02,59586493828
TIGER 화장품,228790,29,3880,5,-25,-0.64,18077135,5898909,62850000,18077135,-0.64,306.45,28.76,28.76,70057484261,28.73,28.73,70057484261
코오롱우,002025,30,22750,2,2700,13.47,300946,110091,1076390,300946,13.47,273.36,27.96,27.96,6990395225,28.55,28.55,6990395225
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6170 2 20 0.33 15532983 0 12094172 15532983 0.33 0.00 128.43 128.43 107962638280 144.68 144.68 107962638280
3 한국ANKOR유전 152550 2 362 5 -17 -4.49 80046421 72677768 70020000 80046421 -4.49 110.14 114.32 114.32 28595549840 112.82 112.82 28595549840
4 우리기술 032820 3 3565 2 185 5.47 159554331 217764512 165530656 159554331 5.47 73.27 96.39 96.39 592534032206 100.41 100.41 592534032206
5 흥아해운 003280 4 2460 2 320 14.95 227948588 95957088 240424899 227948588 14.95 237.55 94.81 94.81 528189456358 89.30 89.30 528189456358
6 피아이이 452450 5 10090 2 2000 24.72 29088845 977156 35826000 29088845 24.72 2976.89 81.19 81.19 282840077440 78.24 78.24 282840077440
7 알체라 347860 6 3085 2 545 21.46 29569296 14903332 38710961 29569296 21.46 198.41 76.38 76.38 89192948273 74.69 74.69 89192948273
8 STX그린로지스 465770 7 10780 2 70 0.65 5139977 2263461 7171032 5139977 0.65 227.08 71.68 71.68 54875065910 70.99 70.99 54875065910
9 램테크놀러지 171010 8 4450 2 235 5.58 9410727 120371 14298752 9410727 5.58 7818.10 65.82 65.82 44337419572 69.68 69.68 44337419572
10 흥구석유 024060 9 18770 5 -400 -2.09 9801201 7550380 15000000 9801201 -2.09 129.81 65.34 65.34 184414308920 65.50 65.50 184414308920
11 일신바이오 068330 10 2110 2 384 22.25 26137881 16412883 44216140 26137881 22.25 159.25 59.11 59.11 52214565004 55.97 55.97 52214565004
12 심플랫폼 444530 11 13260 2 1110 9.14 3341524 245552 6241227 3341524 9.14 1360.82 53.54 53.54 46154941090 55.77 55.77 46154941090
13 한국석유 004090 12 19830 2 340 1.74 6546350 3160068 12694120 6546350 1.74 207.16 51.57 51.57 127794928770 50.77 50.77 127794928770
14 KODEX 200선물인버스2X 252670 13 1578 5 -5 -0.32 426044849 319491776 880300000 426044849 -0.32 133.35 48.40 48.40 662254350725 47.67 47.67 662254350725
15 그린생명과학 114450 14 3925 2 515 15.10 8999841 1857769 20000000 8999841 15.10 484.44 45.00 45.00 36086767255 45.97 45.97 36086767255
16 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 15 12750 2 260 2.08 457344 545030 1000000 457344 2.08 83.91 45.73 45.73 5799022025 45.48 45.48 5799022025
17 KODEX 코스닥150선물인버스 251340 16 3690 2 20 0.54 31529251 23165096 74100000 31529251 0.54 136.11 42.55 42.55 115645775639 42.29 42.29 115645775639
18 TRUSTON 주주가치액티브 472720 17 15005 2 25 0.17 300862 37454 720000 300862 0.17 803.28 41.79 41.79 4525435972 41.89 41.89 4525435972
19 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 18 25355 5 -770 -2.95 412673 80989 1000000 412673 -2.95 509.54 41.27 41.27 10583174260 41.74 41.74 10583174260
20 에너토크 019990 19 8220 5 -430 -4.97 3716990 8750018 9756088 3716990 -4.97 42.48 38.10 38.10 32897411330 41.02 41.02 32897411330
21 HANARO 주주가치성장코리아액티브 482870 20 12040 5 -80 -0.66 524876 468 1300000 524876 -0.66 9999.99 40.38 40.38 6354644505 40.60 40.60 6354644505
22 HANARO 원자력iSelect 434730 21 32625 5 -575 -1.73 2366969 2205063 6100000 2366969 -1.73 107.34 38.80 38.80 79048143582 39.72 39.72 79048143582
23 한주에이알티 058450 22 1569 2 198 14.44 5818415 1272428 14793621 5818415 14.44 457.27 39.33 39.33 9047820659 38.98 38.98 9047820659
24 더즌 462860 23 4245 2 50 1.19 26591970 43501016 71413257 26591970 1.19 61.13 37.24 37.24 114947643607 37.92 37.92 114947643607
25 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 24 12750 2 265 2.12 371230 213501 1000000 371230 2.12 173.88 37.12 37.12 4733604125 37.13 37.13 4733604125
26 한신기계 011700 25 4020 2 185 4.82 11016588 2396922 32446151 11016588 4.82 459.61 33.95 33.95 47516604133 36.43 36.43 47516604133
27 TIGER 코리아배당다우존스 0052D0 26 11270 5 -30 -0.27 3263157 2089760 10550000 3263157 -0.27 156.15 30.93 30.93 37016960010 31.13 31.13 37016960010
28 KODEX 레버리지 122630 27 20995 2 70 0.33 34767327 24213396 113650000 34767327 0.33 143.59 30.59 30.59 741329173917 31.07 31.07 741329173917
29 KODEX 증권 102970 28 12850 5 -5 -0.04 4552163 2546299 14950000 4552163 -0.04 178.78 30.45 30.45 59586493828 31.02 31.02 59586493828
30 TIGER 화장품 228790 29 3880 5 -25 -0.64 18077135 5898909 62850000 18077135 -0.64 306.45 28.76 28.76 70057484261 28.73 28.73 70057484261
31 코오롱우 002025 30 22750 2 2700 13.47 300946 110091 1076390 300946 13.47 273.36 27.96 27.96 6990395225 28.55 28.55 6990395225

31
top30/20250617/top30-atvtr-20250617-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6150,3,0,0.00,15583589,0,12094172,15583589,0.00,0.00,128.85,128.85,108273933370,145.57,145.57,108273933370
한국ANKOR유전,152550,2,363,5,-16,-4.22,80800536,72677768,70020000,80800536,-4.22,111.18,115.40,115.40,28869536303,113.58,113.58,28869536303
우리기술,032820,3,3545,2,165,4.88,160748406,217764512,165530656,160748406,4.88,73.82,97.11,97.11,596759129421,101.70,101.70,596759129421
흥아해운,003280,4,2475,2,335,15.65,237703841,95957088,240424899,237703841,15.65,247.72,98.87,98.87,552327442794,92.82,92.82,552327442794
피아이이,452450,5,10030,2,1940,23.98,30036942,977156,35826000,30036942,23.98,3073.91,83.84,83.84,292446576460,81.39,81.39,292446576460
알체라,347860,6,3025,2,485,19.09,29848788,14903332,38710961,29848788,19.09,200.28,77.11,77.11,90043698622,76.89,76.89,90043698622
STX그린로지스,465770,7,10800,2,90,0.84,5340380,2263461,7171032,5340380,0.84,235.94,74.47,74.47,57037399215,73.65,73.65,57037399215
램테크놀러지,171010,8,4450,2,235,5.58,9510420,120371,14298752,9510420,5.58,7900.92,66.51,66.51,44782334270,70.38,70.38,44782334270
흥구석유,024060,9,18680,5,-490,-2.56,9886291,7550380,15000000,9886291,-2.56,130.94,65.91,65.91,186009486970,66.38,66.38,186009486970
일신바이오,068330,10,2025,2,299,17.32,26939501,16412883,44216140,26939501,17.32,164.14,60.93,60.93,53870414574,60.17,60.17,53870414574
심플랫폼,444530,11,13350,2,1200,9.88,3349885,245552,6241227,3349885,9.88,1364.23,53.67,53.67,46266565195,55.53,55.53,46266565195
한국석유,004090,12,19790,2,300,1.54,6632054,3160068,12694120,6632054,1.54,209.87,52.25,52.25,129494786860,51.55,51.55,129494786860
KODEX 200선물인버스2X,252670,13,1580,5,-3,-0.19,430482349,319491776,880300000,430482349,-0.19,134.74,48.90,48.90,669264060134,48.12,48.12,669264060134
그린생명과학,114450,14,3875,2,465,13.64,9073612,1857769,20000000,9073612,13.64,488.41,45.37,45.37,36372480990,46.93,46.93,36372480990
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12760,2,270,2.16,459131,545030,1000000,459131,2.16,84.24,45.91,45.91,5821820295,45.63,45.63,5821820295
TRUSTON 주주가치액티브,472720,16,14950,5,-30,-0.20,314513,37454,720000,314513,-0.20,839.73,43.68,43.68,4729808612,43.94,43.94,4729808612
KODEX 코스닥150선물인버스,251340,17,3695,2,25,0.68,32203884,23165096,74100000,32203884,0.68,139.02,43.46,43.46,118135315102,43.15,43.15,118135315102
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,25350,5,-775,-2.97,412825,80989,1000000,412825,-2.97,509.73,41.28,41.28,10587027470,41.76,41.76,10587027470
에너토크,019990,19,8180,5,-470,-5.43,3724324,8750018,9756088,3724324,-5.43,42.56,38.17,38.17,32957436230,41.30,41.30,32957436230
HANARO 주주가치성장코리아액티브,482870,20,12040,5,-80,-0.66,524876,468,1300000,524876,-0.66,9999.99,40.38,40.38,6354644505,40.60,40.60,6354644505
HANARO 원자력iSelect,434730,21,32495,5,-705,-2.12,2397400,2205063,6100000,2397400,-2.12,108.72,39.30,39.30,80038974892,40.38,40.38,80038974892
한주에이알티,058450,22,1549,2,178,12.98,5850387,1272428,14793621,5850387,12.98,459.78,39.55,39.55,9097540007,39.70,39.70,9097540007
더즌,462860,23,4320,2,125,2.98,27007277,43501016,71413257,27007277,2.98,62.08,37.82,37.82,116730411304,37.84,37.84,116730411304
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12775,2,290,2.32,371256,213501,1000000,371256,2.32,173.89,37.13,37.13,4733935650,37.06,37.06,4733935650
한신기계,011700,25,3990,2,155,4.04,11075516,2396922,32446151,11075516,4.04,462.07,34.14,34.14,47752118248,36.89,36.89,47752118248
TIGER 코리아배당다우존스,0052D0,26,11260,5,-40,-0.35,3318613,2089760,10550000,3318613,-0.35,158.80,31.46,31.46,37641668222,31.69,31.69,37641668222
KODEX 증권,102970,27,12785,5,-70,-0.54,4594377,2546299,14950000,4594377,-0.54,180.43,30.73,30.73,60127948421,31.46,31.46,60127948421
KODEX 레버리지,122630,28,20965,2,40,0.19,35110257,24213396,113650000,35110257,0.19,145.00,30.89,30.89,748521306433,31.42,31.42,748521306433
엠에프엠코리아,323230,29,7,5,-4,-36.36,9972472,21307750,43274492,9972472,-36.36,46.80,23.04,23.04,88755453,29.30,29.30,88755453
코오롱우,002025,30,22500,2,2450,12.22,305095,110091,1076390,305095,12.22,277.13,28.34,28.34,7084983675,29.25,29.25,7084983675
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6150 3 0 0.00 15583589 0 12094172 15583589 0.00 0.00 128.85 128.85 108273933370 145.57 145.57 108273933370
3 한국ANKOR유전 152550 2 363 5 -16 -4.22 80800536 72677768 70020000 80800536 -4.22 111.18 115.40 115.40 28869536303 113.58 113.58 28869536303
4 우리기술 032820 3 3545 2 165 4.88 160748406 217764512 165530656 160748406 4.88 73.82 97.11 97.11 596759129421 101.70 101.70 596759129421
5 흥아해운 003280 4 2475 2 335 15.65 237703841 95957088 240424899 237703841 15.65 247.72 98.87 98.87 552327442794 92.82 92.82 552327442794
6 피아이이 452450 5 10030 2 1940 23.98 30036942 977156 35826000 30036942 23.98 3073.91 83.84 83.84 292446576460 81.39 81.39 292446576460
7 알체라 347860 6 3025 2 485 19.09 29848788 14903332 38710961 29848788 19.09 200.28 77.11 77.11 90043698622 76.89 76.89 90043698622
8 STX그린로지스 465770 7 10800 2 90 0.84 5340380 2263461 7171032 5340380 0.84 235.94 74.47 74.47 57037399215 73.65 73.65 57037399215
9 램테크놀러지 171010 8 4450 2 235 5.58 9510420 120371 14298752 9510420 5.58 7900.92 66.51 66.51 44782334270 70.38 70.38 44782334270
10 흥구석유 024060 9 18680 5 -490 -2.56 9886291 7550380 15000000 9886291 -2.56 130.94 65.91 65.91 186009486970 66.38 66.38 186009486970
11 일신바이오 068330 10 2025 2 299 17.32 26939501 16412883 44216140 26939501 17.32 164.14 60.93 60.93 53870414574 60.17 60.17 53870414574
12 심플랫폼 444530 11 13350 2 1200 9.88 3349885 245552 6241227 3349885 9.88 1364.23 53.67 53.67 46266565195 55.53 55.53 46266565195
13 한국석유 004090 12 19790 2 300 1.54 6632054 3160068 12694120 6632054 1.54 209.87 52.25 52.25 129494786860 51.55 51.55 129494786860
14 KODEX 200선물인버스2X 252670 13 1580 5 -3 -0.19 430482349 319491776 880300000 430482349 -0.19 134.74 48.90 48.90 669264060134 48.12 48.12 669264060134
15 그린생명과학 114450 14 3875 2 465 13.64 9073612 1857769 20000000 9073612 13.64 488.41 45.37 45.37 36372480990 46.93 46.93 36372480990
16 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 15 12760 2 270 2.16 459131 545030 1000000 459131 2.16 84.24 45.91 45.91 5821820295 45.63 45.63 5821820295
17 TRUSTON 주주가치액티브 472720 16 14950 5 -30 -0.20 314513 37454 720000 314513 -0.20 839.73 43.68 43.68 4729808612 43.94 43.94 4729808612
18 KODEX 코스닥150선물인버스 251340 17 3695 2 25 0.68 32203884 23165096 74100000 32203884 0.68 139.02 43.46 43.46 118135315102 43.15 43.15 118135315102
19 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 18 25350 5 -775 -2.97 412825 80989 1000000 412825 -2.97 509.73 41.28 41.28 10587027470 41.76 41.76 10587027470
20 에너토크 019990 19 8180 5 -470 -5.43 3724324 8750018 9756088 3724324 -5.43 42.56 38.17 38.17 32957436230 41.30 41.30 32957436230
21 HANARO 주주가치성장코리아액티브 482870 20 12040 5 -80 -0.66 524876 468 1300000 524876 -0.66 9999.99 40.38 40.38 6354644505 40.60 40.60 6354644505
22 HANARO 원자력iSelect 434730 21 32495 5 -705 -2.12 2397400 2205063 6100000 2397400 -2.12 108.72 39.30 39.30 80038974892 40.38 40.38 80038974892
23 한주에이알티 058450 22 1549 2 178 12.98 5850387 1272428 14793621 5850387 12.98 459.78 39.55 39.55 9097540007 39.70 39.70 9097540007
24 더즌 462860 23 4320 2 125 2.98 27007277 43501016 71413257 27007277 2.98 62.08 37.82 37.82 116730411304 37.84 37.84 116730411304
25 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 24 12775 2 290 2.32 371256 213501 1000000 371256 2.32 173.89 37.13 37.13 4733935650 37.06 37.06 4733935650
26 한신기계 011700 25 3990 2 155 4.04 11075516 2396922 32446151 11075516 4.04 462.07 34.14 34.14 47752118248 36.89 36.89 47752118248
27 TIGER 코리아배당다우존스 0052D0 26 11260 5 -40 -0.35 3318613 2089760 10550000 3318613 -0.35 158.80 31.46 31.46 37641668222 31.69 31.69 37641668222
28 KODEX 증권 102970 27 12785 5 -70 -0.54 4594377 2546299 14950000 4594377 -0.54 180.43 30.73 30.73 60127948421 31.46 31.46 60127948421
29 KODEX 레버리지 122630 28 20965 2 40 0.19 35110257 24213396 113650000 35110257 0.19 145.00 30.89 30.89 748521306433 31.42 31.42 748521306433
30 엠에프엠코리아 323230 29 7 5 -4 -36.36 9972472 21307750 43274492 9972472 -36.36 46.80 23.04 23.04 88755453 29.30 29.30 88755453
31 코오롱우 002025 30 22500 2 2450 12.22 305095 110091 1076390 305095 12.22 277.13 28.34 28.34 7084983675 29.25 29.25 7084983675

31
top30/20250617/top30-atvtr-20250617-142002.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
케이지에이,455180,1,6230,2,80,1.30,15643562,0,12094172,15643562,1.30,0.00,129.35,129.35,108645108675,144.19,144.19,108645108675
한국ANKOR유전,152550,2,357,5,-22,-5.80,82256018,72677768,70020000,82256018,-5.80,113.18,117.48,117.48,29388412982,117.57,117.57,29388412982
우리기술,032820,3,3560,2,180,5.33,161879116,217764512,165530656,161879116,5.33,74.34,97.79,97.79,600763121518,101.95,101.95,600763121518
흥아해운,003280,4,2460,2,320,14.95,242349793,95957088,240424899,242349793,14.95,252.56,100.80,100.80,563782949479,95.32,95.32,563782949479
피아이이,452450,5,10280,2,2190,27.07,31629689,977156,35826000,31629689,27.07,3236.91,88.29,88.29,308739904840,83.83,83.83,308739904840
알체라,347860,6,3070,2,530,20.87,30170255,14903332,38710961,30170255,20.87,202.44,77.94,77.94,91025113461,76.59,76.59,91025113461
STX그린로지스,465770,7,10710,3,0,0.00,5438282,2263461,7171032,5438282,0.00,240.26,75.84,75.84,58085275885,75.63,75.63,58085275885
램테크놀러지,171010,8,4500,2,285,6.76,9670278,120371,14298752,9670278,6.76,8033.73,67.63,67.63,45502590393,70.72,70.72,45502590393
흥구석유,024060,9,18610,5,-560,-2.92,9978532,7550380,15000000,9978532,-2.92,132.16,66.52,66.52,187725834890,67.25,67.25,187725834890
일신바이오,068330,10,2080,2,354,20.51,27851067,16412883,44216140,27851067,20.51,169.69,62.99,62.99,55765931111,60.64,60.64,55765931111
심플랫폼,444530,11,13325,2,1175,9.67,3360800,245552,6241227,3360800,9.67,1368.67,53.85,53.85,46412185995,55.81,55.81,46412185995
한국석유,004090,12,19690,2,200,1.03,6703410,3160068,12694120,6703410,1.03,212.13,52.81,52.81,130903298635,52.37,52.37,130903298635
KODEX 200선물인버스2X,252670,13,1578,5,-5,-0.32,438206981,319491776,880300000,438206981,-0.32,137.16,49.78,49.78,681449953498,49.06,49.06,681449953498
그린생명과학,114450,14,3810,2,400,11.73,9104389,1857769,20000000,9104389,11.73,490.07,45.52,45.52,36490816274,47.89,47.89,36490816274
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12740,2,250,2.00,459461,545030,1000000,459461,2.00,84.30,45.95,45.95,5826030695,45.73,45.73,5826030695
TRUSTON 주주가치액티브,472720,16,14960,5,-20,-0.13,325975,37454,720000,325975,-0.13,870.33,45.27,45.27,4901315677,45.50,45.50,4901315677
KODEX 코스닥150선물인버스,251340,17,3700,2,30,0.82,32841543,23165096,74100000,32841543,0.82,141.77,44.32,44.32,120489417902,43.95,43.95,120489417902
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,25350,5,-775,-2.97,412825,80989,1000000,412825,-2.97,509.73,41.28,41.28,10587027470,41.76,41.76,10587027470
HANARO 원자력iSelect,434730,19,32640,5,-560,-1.69,2490323,2205063,6100000,2490323,-1.69,112.94,40.82,40.82,83066097293,41.72,41.72,83066097293
에너토크,019990,20,8300,5,-350,-4.05,3739099,8750018,9756088,3739099,-4.05,42.73,38.33,38.33,33079281990,40.85,40.85,33079281990
HANARO 주주가치성장코리아액티브,482870,21,12040,5,-80,-0.66,524876,468,1300000,524876,-0.66,9999.99,40.38,40.38,6354644505,40.60,40.60,6354644505
한주에이알티,058450,22,1534,2,163,11.89,5879314,1272428,14793621,5879314,11.89,462.05,39.74,39.74,9141930124,40.28,40.28,9141930124
더즌,462860,23,4290,2,95,2.26,27373299,43501016,71413257,27373299,2.26,62.93,38.33,38.33,118312209450,38.62,38.62,118312209450
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12750,2,265,2.12,374626,213501,1000000,374626,2.12,175.47,37.46,37.46,4777015500,37.47,37.47,4777015500
한신기계,011700,25,4005,2,170,4.43,11112318,2396922,32446151,11112318,4.43,463.61,34.25,34.25,47898901338,36.86,36.86,47898901338
TIGER 코리아배당다우존스,0052D0,26,11270,5,-30,-0.27,3406261,2089760,10550000,3406261,-0.27,163.00,32.29,32.29,38628632287,32.49,32.49,38628632287
KODEX 증권,102970,27,12815,5,-40,-0.31,4668664,2546299,14950000,4668664,-0.31,183.35,31.23,31.23,61079290106,31.88,31.88,61079290106
KODEX 레버리지,122630,28,21000,2,75,0.36,35662655,24213396,113650000,35662655,0.36,147.28,31.38,31.38,760121593563,31.85,31.85,760121593563
엠에프엠코리아,323230,29,7,5,-4,-36.36,9972472,21307750,43274492,9972472,-36.36,46.80,23.04,23.04,88755453,29.30,29.30,88755453
코오롱우,002025,30,22600,2,2550,12.72,306076,110091,1076390,306076,12.72,278.02,28.44,28.44,7107194625,29.22,29.22,7107194625
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6230 2 80 1.30 15643562 0 12094172 15643562 1.30 0.00 129.35 129.35 108645108675 144.19 144.19 108645108675
3 한국ANKOR유전 152550 2 357 5 -22 -5.80 82256018 72677768 70020000 82256018 -5.80 113.18 117.48 117.48 29388412982 117.57 117.57 29388412982
4 우리기술 032820 3 3560 2 180 5.33 161879116 217764512 165530656 161879116 5.33 74.34 97.79 97.79 600763121518 101.95 101.95 600763121518
5 흥아해운 003280 4 2460 2 320 14.95 242349793 95957088 240424899 242349793 14.95 252.56 100.80 100.80 563782949479 95.32 95.32 563782949479
6 피아이이 452450 5 10280 2 2190 27.07 31629689 977156 35826000 31629689 27.07 3236.91 88.29 88.29 308739904840 83.83 83.83 308739904840
7 알체라 347860 6 3070 2 530 20.87 30170255 14903332 38710961 30170255 20.87 202.44 77.94 77.94 91025113461 76.59 76.59 91025113461
8 STX그린로지스 465770 7 10710 3 0 0.00 5438282 2263461 7171032 5438282 0.00 240.26 75.84 75.84 58085275885 75.63 75.63 58085275885
9 램테크놀러지 171010 8 4500 2 285 6.76 9670278 120371 14298752 9670278 6.76 8033.73 67.63 67.63 45502590393 70.72 70.72 45502590393
10 흥구석유 024060 9 18610 5 -560 -2.92 9978532 7550380 15000000 9978532 -2.92 132.16 66.52 66.52 187725834890 67.25 67.25 187725834890
11 일신바이오 068330 10 2080 2 354 20.51 27851067 16412883 44216140 27851067 20.51 169.69 62.99 62.99 55765931111 60.64 60.64 55765931111
12 심플랫폼 444530 11 13325 2 1175 9.67 3360800 245552 6241227 3360800 9.67 1368.67 53.85 53.85 46412185995 55.81 55.81 46412185995
13 한국석유 004090 12 19690 2 200 1.03 6703410 3160068 12694120 6703410 1.03 212.13 52.81 52.81 130903298635 52.37 52.37 130903298635
14 KODEX 200선물인버스2X 252670 13 1578 5 -5 -0.32 438206981 319491776 880300000 438206981 -0.32 137.16 49.78 49.78 681449953498 49.06 49.06 681449953498
15 그린생명과학 114450 14 3810 2 400 11.73 9104389 1857769 20000000 9104389 11.73 490.07 45.52 45.52 36490816274 47.89 47.89 36490816274
16 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 15 12740 2 250 2.00 459461 545030 1000000 459461 2.00 84.30 45.95 45.95 5826030695 45.73 45.73 5826030695
17 TRUSTON 주주가치액티브 472720 16 14960 5 -20 -0.13 325975 37454 720000 325975 -0.13 870.33 45.27 45.27 4901315677 45.50 45.50 4901315677
18 KODEX 코스닥150선물인버스 251340 17 3700 2 30 0.82 32841543 23165096 74100000 32841543 0.82 141.77 44.32 44.32 120489417902 43.95 43.95 120489417902
19 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 18 25350 5 -775 -2.97 412825 80989 1000000 412825 -2.97 509.73 41.28 41.28 10587027470 41.76 41.76 10587027470
20 HANARO 원자력iSelect 434730 19 32640 5 -560 -1.69 2490323 2205063 6100000 2490323 -1.69 112.94 40.82 40.82 83066097293 41.72 41.72 83066097293
21 에너토크 019990 20 8300 5 -350 -4.05 3739099 8750018 9756088 3739099 -4.05 42.73 38.33 38.33 33079281990 40.85 40.85 33079281990
22 HANARO 주주가치성장코리아액티브 482870 21 12040 5 -80 -0.66 524876 468 1300000 524876 -0.66 9999.99 40.38 40.38 6354644505 40.60 40.60 6354644505
23 한주에이알티 058450 22 1534 2 163 11.89 5879314 1272428 14793621 5879314 11.89 462.05 39.74 39.74 9141930124 40.28 40.28 9141930124
24 더즌 462860 23 4290 2 95 2.26 27373299 43501016 71413257 27373299 2.26 62.93 38.33 38.33 118312209450 38.62 38.62 118312209450
25 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 24 12750 2 265 2.12 374626 213501 1000000 374626 2.12 175.47 37.46 37.46 4777015500 37.47 37.47 4777015500
26 한신기계 011700 25 4005 2 170 4.43 11112318 2396922 32446151 11112318 4.43 463.61 34.25 34.25 47898901338 36.86 36.86 47898901338
27 TIGER 코리아배당다우존스 0052D0 26 11270 5 -30 -0.27 3406261 2089760 10550000 3406261 -0.27 163.00 32.29 32.29 38628632287 32.49 32.49 38628632287
28 KODEX 증권 102970 27 12815 5 -40 -0.31 4668664 2546299 14950000 4668664 -0.31 183.35 31.23 31.23 61079290106 31.88 31.88 61079290106
29 KODEX 레버리지 122630 28 21000 2 75 0.36 35662655 24213396 113650000 35662655 0.36 147.28 31.38 31.38 760121593563 31.85 31.85 760121593563
30 엠에프엠코리아 323230 29 7 5 -4 -36.36 9972472 21307750 43274492 9972472 -36.36 46.80 23.04 23.04 88755453 29.30 29.30 88755453
31 코오롱우 002025 30 22600 2 2550 12.72 306076 110091 1076390 306076 12.72 278.02 28.44 28.44 7107194625 29.22 29.22 7107194625

31
top30/20250617/top30-atvtr-20250617-143001.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
케이지에이,455180,1,6160,2,10,0.16,15685715,0,12094172,15685715,0.16,0.00,129.70,129.70,108905967700,146.18,146.18,108905967700
한국ANKOR유전,152550,2,346,5,-33,-8.71,83683990,72677768,70020000,83683990,-8.71,115.14,119.51,119.51,29888582702,123.37,123.37,29888582702
우리기술,032820,3,3580,2,200,5.92,163425971,217764512,165530656,163425971,5.92,75.05,98.73,98.73,606316091378,102.31,102.31,606316091378
흥아해운,003280,4,2380,2,240,11.21,249830423,95957088,240424899,249830423,11.21,260.36,103.91,103.91,581829199618,101.68,101.68,581829199618
피아이이,452450,5,10350,2,2260,27.94,36636174,977156,35826000,36636174,27.94,3749.27,102.26,102.26,361162904670,97.40,97.40,361162904670
STX그린로지스,465770,6,10510,5,-200,-1.87,5550808,2263461,7171032,5550808,-1.87,245.24,77.41,77.41,59275288450,78.65,78.65,59275288450
알체라,347860,7,3110,2,570,22.44,30732402,14903332,38710961,30732402,22.44,206.21,79.39,79.39,92775766243,77.06,77.06,92775766243
램테크놀러지,171010,8,4455,2,240,5.69,10057820,120371,14298752,10057820,5.69,8355.68,70.34,70.34,47267913218,74.20,74.20,47267913218
흥구석유,024060,9,18280,5,-890,-4.64,10125273,7550380,15000000,10125273,-4.64,134.10,67.50,67.50,190426879380,69.45,69.45,190426879380
일신바이오,068330,10,2185,2,459,26.59,30264616,16412883,44216140,30264616,26.59,184.40,68.45,68.45,60931223713,63.07,63.07,60931223713
심플랫폼,444530,11,13370,2,1220,10.04,3375586,245552,6241227,3375586,10.04,1374.69,54.09,54.09,46609504445,55.86,55.86,46609504445
한국석유,004090,12,19100,5,-390,-2.00,6853261,3160068,12694120,6853261,-2.00,216.87,53.99,53.99,133804983970,55.19,55.19,133804983970
KODEX 200선물인버스2X,252670,13,1575,5,-8,-0.51,443251022,319491776,880300000,443251022,-0.51,138.74,50.35,50.35,689409631502,49.72,49.72,689409631502
그린생명과학,114450,14,3835,2,425,12.46,9179292,1857769,20000000,9179292,12.46,494.10,45.90,45.90,36777437929,47.95,47.95,36777437929
TRUSTON 주주가치액티브,472720,15,14975,5,-5,-0.03,338708,37454,720000,338708,-0.03,904.33,47.04,47.04,5091799562,47.22,47.22,5091799562
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12730,2,240,1.92,459611,545030,1000000,459611,1.92,84.33,45.96,45.96,5827940695,45.78,45.78,5827940695
KODEX 코스닥150선물인버스,251340,17,3700,2,30,0.82,33446393,23165096,74100000,33446393,0.82,144.38,45.14,45.14,122727276456,44.76,44.76,122727276456
HANARO 원자력iSelect,434730,18,32685,5,-515,-1.55,2534001,2205063,6100000,2534001,-1.55,114.92,41.54,41.54,84491785059,42.38,42.38,84491785059
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,19,25350,5,-775,-2.97,412825,80989,1000000,412825,-2.97,509.73,41.28,41.28,10587027470,41.76,41.76,10587027470
에너토크,019990,20,8310,5,-340,-3.93,3754423,8750018,9756088,3754423,-3.93,42.91,38.48,38.48,33206350690,40.96,40.96,33206350690
한주에이알티,058450,21,1527,2,156,11.38,5900580,1272428,14793621,5900580,11.38,463.73,39.89,39.89,9174517185,40.61,40.61,9174517185
HANARO 주주가치성장코리아액티브,482870,22,12050,5,-70,-0.58,524877,468,1300000,524877,-0.58,9999.99,40.38,40.38,6354656555,40.57,40.57,6354656555
더즌,462860,23,4290,2,95,2.26,27546226,43501016,71413257,27546226,2.26,63.32,38.57,38.57,119055451672,38.86,38.86,119055451672
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12735,2,250,2.00,377676,213501,1000000,377676,2.00,176.90,37.77,37.77,4815860450,37.82,37.82,4815860450
한신기계,011700,25,4020,2,185,4.82,11135578,2396922,32446151,11135578,4.82,464.58,34.32,34.32,47992067178,36.79,36.79,47992067178
TIGER 코리아배당다우존스,0052D0,26,11270,5,-30,-0.27,3469476,2089760,10550000,3469476,-0.27,166.02,32.89,32.89,39340756702,33.09,33.09,39340756702
KODEX 증권,102970,27,12805,5,-50,-0.39,4715692,2546299,14950000,4715692,-0.39,185.20,31.54,31.54,61681482608,32.22,32.22,61681482608
KODEX 레버리지,122630,28,21030,2,105,0.50,36083248,24213396,113650000,36083248,0.50,149.02,31.75,31.75,768954157183,32.17,32.17,768954157183
한빛레이저,452190,29,5680,2,300,5.58,7188387,386550,23366557,7188387,5.58,1859.63,30.76,30.76,41349484175,31.15,31.15,41349484175
코오롱우,002025,30,22650,2,2600,12.97,308150,110091,1076390,308150,12.97,279.90,28.63,28.63,7153990925,29.34,29.34,7153990925
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6160 2 10 0.16 15685715 0 12094172 15685715 0.16 0.00 129.70 129.70 108905967700 146.18 146.18 108905967700
3 한국ANKOR유전 152550 2 346 5 -33 -8.71 83683990 72677768 70020000 83683990 -8.71 115.14 119.51 119.51 29888582702 123.37 123.37 29888582702
4 우리기술 032820 3 3580 2 200 5.92 163425971 217764512 165530656 163425971 5.92 75.05 98.73 98.73 606316091378 102.31 102.31 606316091378
5 흥아해운 003280 4 2380 2 240 11.21 249830423 95957088 240424899 249830423 11.21 260.36 103.91 103.91 581829199618 101.68 101.68 581829199618
6 피아이이 452450 5 10350 2 2260 27.94 36636174 977156 35826000 36636174 27.94 3749.27 102.26 102.26 361162904670 97.40 97.40 361162904670
7 STX그린로지스 465770 6 10510 5 -200 -1.87 5550808 2263461 7171032 5550808 -1.87 245.24 77.41 77.41 59275288450 78.65 78.65 59275288450
8 알체라 347860 7 3110 2 570 22.44 30732402 14903332 38710961 30732402 22.44 206.21 79.39 79.39 92775766243 77.06 77.06 92775766243
9 램테크놀러지 171010 8 4455 2 240 5.69 10057820 120371 14298752 10057820 5.69 8355.68 70.34 70.34 47267913218 74.20 74.20 47267913218
10 흥구석유 024060 9 18280 5 -890 -4.64 10125273 7550380 15000000 10125273 -4.64 134.10 67.50 67.50 190426879380 69.45 69.45 190426879380
11 일신바이오 068330 10 2185 2 459 26.59 30264616 16412883 44216140 30264616 26.59 184.40 68.45 68.45 60931223713 63.07 63.07 60931223713
12 심플랫폼 444530 11 13370 2 1220 10.04 3375586 245552 6241227 3375586 10.04 1374.69 54.09 54.09 46609504445 55.86 55.86 46609504445
13 한국석유 004090 12 19100 5 -390 -2.00 6853261 3160068 12694120 6853261 -2.00 216.87 53.99 53.99 133804983970 55.19 55.19 133804983970
14 KODEX 200선물인버스2X 252670 13 1575 5 -8 -0.51 443251022 319491776 880300000 443251022 -0.51 138.74 50.35 50.35 689409631502 49.72 49.72 689409631502
15 그린생명과학 114450 14 3835 2 425 12.46 9179292 1857769 20000000 9179292 12.46 494.10 45.90 45.90 36777437929 47.95 47.95 36777437929
16 TRUSTON 주주가치액티브 472720 15 14975 5 -5 -0.03 338708 37454 720000 338708 -0.03 904.33 47.04 47.04 5091799562 47.22 47.22 5091799562
17 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 16 12730 2 240 1.92 459611 545030 1000000 459611 1.92 84.33 45.96 45.96 5827940695 45.78 45.78 5827940695
18 KODEX 코스닥150선물인버스 251340 17 3700 2 30 0.82 33446393 23165096 74100000 33446393 0.82 144.38 45.14 45.14 122727276456 44.76 44.76 122727276456
19 HANARO 원자력iSelect 434730 18 32685 5 -515 -1.55 2534001 2205063 6100000 2534001 -1.55 114.92 41.54 41.54 84491785059 42.38 42.38 84491785059
20 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 19 25350 5 -775 -2.97 412825 80989 1000000 412825 -2.97 509.73 41.28 41.28 10587027470 41.76 41.76 10587027470
21 에너토크 019990 20 8310 5 -340 -3.93 3754423 8750018 9756088 3754423 -3.93 42.91 38.48 38.48 33206350690 40.96 40.96 33206350690
22 한주에이알티 058450 21 1527 2 156 11.38 5900580 1272428 14793621 5900580 11.38 463.73 39.89 39.89 9174517185 40.61 40.61 9174517185
23 HANARO 주주가치성장코리아액티브 482870 22 12050 5 -70 -0.58 524877 468 1300000 524877 -0.58 9999.99 40.38 40.38 6354656555 40.57 40.57 6354656555
24 더즌 462860 23 4290 2 95 2.26 27546226 43501016 71413257 27546226 2.26 63.32 38.57 38.57 119055451672 38.86 38.86 119055451672
25 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 24 12735 2 250 2.00 377676 213501 1000000 377676 2.00 176.90 37.77 37.77 4815860450 37.82 37.82 4815860450
26 한신기계 011700 25 4020 2 185 4.82 11135578 2396922 32446151 11135578 4.82 464.58 34.32 34.32 47992067178 36.79 36.79 47992067178
27 TIGER 코리아배당다우존스 0052D0 26 11270 5 -30 -0.27 3469476 2089760 10550000 3469476 -0.27 166.02 32.89 32.89 39340756702 33.09 33.09 39340756702
28 KODEX 증권 102970 27 12805 5 -50 -0.39 4715692 2546299 14950000 4715692 -0.39 185.20 31.54 31.54 61681482608 32.22 32.22 61681482608
29 KODEX 레버리지 122630 28 21030 2 105 0.50 36083248 24213396 113650000 36083248 0.50 149.02 31.75 31.75 768954157183 32.17 32.17 768954157183
30 한빛레이저 452190 29 5680 2 300 5.58 7188387 386550 23366557 7188387 5.58 1859.63 30.76 30.76 41349484175 31.15 31.15 41349484175
31 코오롱우 002025 30 22650 2 2600 12.97 308150 110091 1076390 308150 12.97 279.90 28.63 28.63 7153990925 29.34 29.34 7153990925

31
top30/20250617/top30-atvtr-20250617-144002.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
케이지에이,455180,1,6150,3,0,0.00,15723049,0,12094172,15723049,0.00,0.00,130.01,130.01,109135466480,146.73,146.73,109135466480
한국ANKOR유전,152550,2,348,5,-31,-8.18,84757487,72677768,70020000,84757487,-8.18,116.62,121.05,121.05,30264127328,124.20,124.20,30264127328
흥아해운,003280,3,2370,2,230,10.75,256339528,95957088,240424899,256339528,10.75,267.14,106.62,106.62,597422185293,104.85,104.85,597422185293
우리기술,032820,4,3570,2,190,5.62,164265552,217764512,165530656,164265552,5.62,75.43,99.24,99.24,609323872615,103.11,103.11,609323872615
피아이이,452450,5,10350,2,2260,27.94,38121169,977156,35826000,38121169,27.94,3901.24,106.41,106.41,376500079910,101.54,101.54,376500079910
STX그린로지스,465770,6,10590,5,-120,-1.12,5601005,2263461,7171032,5601005,-1.12,247.45,78.11,78.11,59804953225,78.75,78.75,59804953225
알체라,347860,7,3105,2,565,22.24,31186672,14903332,38710961,31186672,22.24,209.26,80.56,80.56,94191916546,78.36,78.36,94191916546
램테크놀러지,171010,8,4460,2,245,5.81,10134991,120371,14298752,10134991,5.81,8419.79,70.88,70.88,47612901110,74.66,74.66,47612901110
흥구석유,024060,9,18370,5,-800,-4.17,10201572,7550380,15000000,10201572,-4.17,135.11,68.01,68.01,191830212960,69.62,69.62,191830212960
일신바이오,068330,10,2215,2,489,28.33,32523828,16412883,44216140,32523828,28.33,198.16,73.56,73.56,65913869459,67.30,67.30,65913869459
심플랫폼,444530,11,13390,2,1240,10.21,3395866,245552,6241227,3395866,10.21,1382.95,54.41,54.41,46880169205,56.10,56.10,46880169205
한국석유,004090,12,19460,5,-30,-0.15,6947838,3160068,12694120,6947838,-0.15,219.86,54.73,54.73,135640345715,54.91,54.91,135640345715
KODEX 200선물인버스2X,252670,13,1579,5,-4,-0.25,448724894,319491776,880300000,448724894,-0.25,140.45,50.97,50.97,698051250700,50.22,50.22,698051250700
TRUSTON 주주가치액티브,472720,14,14970,5,-10,-0.07,345329,37454,720000,345329,-0.07,922.01,47.96,47.96,5190891522,48.16,48.16,5190891522
그린생명과학,114450,15,3845,2,435,12.76,9221648,1857769,20000000,9221648,12.76,496.38,46.11,46.11,36940146489,48.04,48.04,36940146489
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12705,2,215,1.72,459821,545030,1000000,459821,1.72,84.37,45.98,45.98,5830609795,45.89,45.89,5830609795
KODEX 코스닥150선물인버스,251340,17,3700,2,30,0.82,33804603,23165096,74100000,33804603,0.82,145.93,45.62,45.62,124052644422,45.25,45.25,124052644422
HANARO 원자력iSelect,434730,18,32645,5,-555,-1.67,2566513,2205063,6100000,2566513,-1.67,116.39,42.07,42.07,85554109469,42.96,42.96,85554109469
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,19,25415,5,-710,-2.72,412875,80989,1000000,412875,-2.72,509.79,41.29,41.29,10588298220,41.66,41.66,10588298220
한주에이알티,058450,20,1517,2,146,10.65,5937234,1272428,14793621,5937234,10.65,466.61,40.13,40.13,9229879009,41.13,41.13,9229879009
에너토크,019990,21,8320,5,-330,-3.82,3762954,8750018,9756088,3762954,-3.82,43.01,38.57,38.57,33277222850,41.00,41.00,33277222850
HANARO 주주가치성장코리아액티브,482870,22,12050,5,-70,-0.58,524877,468,1300000,524877,-0.58,9999.99,40.38,40.38,6354656555,40.57,40.57,6354656555
더즌,462860,23,4305,2,110,2.62,27686776,43501016,71413257,27686776,2.62,63.65,38.77,38.77,119659323889,38.92,38.92,119659323889
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12725,2,240,1.92,377878,213501,1000000,377878,1.92,176.99,37.79,37.79,4818433925,37.87,37.87,4818433925
한신기계,011700,25,4010,2,175,4.56,11162920,2396922,32446151,11162920,4.56,465.72,34.40,34.40,48101673648,36.97,36.97,48101673648
엠에프엠코리아,323230,26,6,5,-5,-45.45,10874022,21307750,43274492,10874022,-45.45,51.03,25.13,25.13,94164753,36.27,36.27,94164753
TIGER 코리아배당다우존스,0052D0,27,11260,5,-40,-0.35,3495304,2089760,10550000,3495304,-0.35,167.26,33.13,33.13,39631584627,33.36,33.36,39631584627
KODEX 레버리지,122630,28,20975,2,50,0.24,36423662,24213396,113650000,36423662,0.24,150.43,32.05,32.05,776095921715,32.56,32.56,776095921715
KODEX 증권,102970,29,12805,5,-50,-0.39,4761253,2546299,14950000,4761253,-0.39,186.99,31.85,31.85,62265042813,32.53,32.53,62265042813
한빛레이저,452190,30,5650,2,270,5.02,7311384,386550,23366557,7311384,5.02,1891.45,31.29,31.29,42044274420,31.85,31.85,42044274420
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6150 3 0 0.00 15723049 0 12094172 15723049 0.00 0.00 130.01 130.01 109135466480 146.73 146.73 109135466480
3 한국ANKOR유전 152550 2 348 5 -31 -8.18 84757487 72677768 70020000 84757487 -8.18 116.62 121.05 121.05 30264127328 124.20 124.20 30264127328
4 흥아해운 003280 3 2370 2 230 10.75 256339528 95957088 240424899 256339528 10.75 267.14 106.62 106.62 597422185293 104.85 104.85 597422185293
5 우리기술 032820 4 3570 2 190 5.62 164265552 217764512 165530656 164265552 5.62 75.43 99.24 99.24 609323872615 103.11 103.11 609323872615
6 피아이이 452450 5 10350 2 2260 27.94 38121169 977156 35826000 38121169 27.94 3901.24 106.41 106.41 376500079910 101.54 101.54 376500079910
7 STX그린로지스 465770 6 10590 5 -120 -1.12 5601005 2263461 7171032 5601005 -1.12 247.45 78.11 78.11 59804953225 78.75 78.75 59804953225
8 알체라 347860 7 3105 2 565 22.24 31186672 14903332 38710961 31186672 22.24 209.26 80.56 80.56 94191916546 78.36 78.36 94191916546
9 램테크놀러지 171010 8 4460 2 245 5.81 10134991 120371 14298752 10134991 5.81 8419.79 70.88 70.88 47612901110 74.66 74.66 47612901110
10 흥구석유 024060 9 18370 5 -800 -4.17 10201572 7550380 15000000 10201572 -4.17 135.11 68.01 68.01 191830212960 69.62 69.62 191830212960
11 일신바이오 068330 10 2215 2 489 28.33 32523828 16412883 44216140 32523828 28.33 198.16 73.56 73.56 65913869459 67.30 67.30 65913869459
12 심플랫폼 444530 11 13390 2 1240 10.21 3395866 245552 6241227 3395866 10.21 1382.95 54.41 54.41 46880169205 56.10 56.10 46880169205
13 한국석유 004090 12 19460 5 -30 -0.15 6947838 3160068 12694120 6947838 -0.15 219.86 54.73 54.73 135640345715 54.91 54.91 135640345715
14 KODEX 200선물인버스2X 252670 13 1579 5 -4 -0.25 448724894 319491776 880300000 448724894 -0.25 140.45 50.97 50.97 698051250700 50.22 50.22 698051250700
15 TRUSTON 주주가치액티브 472720 14 14970 5 -10 -0.07 345329 37454 720000 345329 -0.07 922.01 47.96 47.96 5190891522 48.16 48.16 5190891522
16 그린생명과학 114450 15 3845 2 435 12.76 9221648 1857769 20000000 9221648 12.76 496.38 46.11 46.11 36940146489 48.04 48.04 36940146489
17 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 16 12705 2 215 1.72 459821 545030 1000000 459821 1.72 84.37 45.98 45.98 5830609795 45.89 45.89 5830609795
18 KODEX 코스닥150선물인버스 251340 17 3700 2 30 0.82 33804603 23165096 74100000 33804603 0.82 145.93 45.62 45.62 124052644422 45.25 45.25 124052644422
19 HANARO 원자력iSelect 434730 18 32645 5 -555 -1.67 2566513 2205063 6100000 2566513 -1.67 116.39 42.07 42.07 85554109469 42.96 42.96 85554109469
20 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 19 25415 5 -710 -2.72 412875 80989 1000000 412875 -2.72 509.79 41.29 41.29 10588298220 41.66 41.66 10588298220
21 한주에이알티 058450 20 1517 2 146 10.65 5937234 1272428 14793621 5937234 10.65 466.61 40.13 40.13 9229879009 41.13 41.13 9229879009
22 에너토크 019990 21 8320 5 -330 -3.82 3762954 8750018 9756088 3762954 -3.82 43.01 38.57 38.57 33277222850 41.00 41.00 33277222850
23 HANARO 주주가치성장코리아액티브 482870 22 12050 5 -70 -0.58 524877 468 1300000 524877 -0.58 9999.99 40.38 40.38 6354656555 40.57 40.57 6354656555
24 더즌 462860 23 4305 2 110 2.62 27686776 43501016 71413257 27686776 2.62 63.65 38.77 38.77 119659323889 38.92 38.92 119659323889
25 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 24 12725 2 240 1.92 377878 213501 1000000 377878 1.92 176.99 37.79 37.79 4818433925 37.87 37.87 4818433925
26 한신기계 011700 25 4010 2 175 4.56 11162920 2396922 32446151 11162920 4.56 465.72 34.40 34.40 48101673648 36.97 36.97 48101673648
27 엠에프엠코리아 323230 26 6 5 -5 -45.45 10874022 21307750 43274492 10874022 -45.45 51.03 25.13 25.13 94164753 36.27 36.27 94164753
28 TIGER 코리아배당다우존스 0052D0 27 11260 5 -40 -0.35 3495304 2089760 10550000 3495304 -0.35 167.26 33.13 33.13 39631584627 33.36 33.36 39631584627
29 KODEX 레버리지 122630 28 20975 2 50 0.24 36423662 24213396 113650000 36423662 0.24 150.43 32.05 32.05 776095921715 32.56 32.56 776095921715
30 KODEX 증권 102970 29 12805 5 -50 -0.39 4761253 2546299 14950000 4761253 -0.39 186.99 31.85 31.85 62265042813 32.53 32.53 62265042813
31 한빛레이저 452190 30 5650 2 270 5.02 7311384 386550 23366557 7311384 5.02 1891.45 31.29 31.29 42044274420 31.85 31.85 42044274420

31
top30/20250617/top30-atvtr-20250617-145002.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
케이지에이,455180,1,6430,2,280,4.55,16135687,0,12094172,16135687,4.55,0.00,133.42,133.42,111777175765,143.74,143.74,111777175765
한국ANKOR유전,152550,2,356,5,-23,-6.07,85389287,72677768,70020000,85389287,-6.07,117.49,121.95,121.95,30485312996,122.30,122.30,30485312996
흥아해운,003280,3,2340,2,200,9.35,267288510,95957088,240424899,267288510,9.35,278.55,111.17,111.17,622756705041,110.69,110.69,622756705041
우리기술,032820,4,3555,2,175,5.18,164946390,217764512,165530656,164946390,5.18,75.75,99.65,99.65,611754086199,103.96,103.96,611754086199
피아이이,452450,5,10360,2,2270,28.06,38690411,977156,35826000,38690411,28.06,3959.49,108.00,108.00,382402960435,103.03,103.03,382402960435
STX그린로지스,465770,6,10430,5,-280,-2.61,5697131,2263461,7171032,5697131,-2.61,251.70,79.45,79.45,60801803070,81.29,81.29,60801803070
알체라,347860,7,3120,2,580,22.83,31485400,14903332,38710961,31485400,22.83,211.26,81.33,81.33,95116301525,78.75,78.75,95116301525
램테크놀러지,171010,8,4430,2,215,5.10,10206922,120371,14298752,10206922,5.10,8479.55,71.38,71.38,47932318035,75.67,75.67,47932318035
일신바이오,068330,9,2240,1,514,29.78,34488420,16412883,44216140,34488420,29.78,210.13,78.00,78.00,70302939237,70.98,70.98,70302939237
흥구석유,024060,10,18570,5,-600,-3.13,10290293,7550380,15000000,10290293,-3.13,136.29,68.60,68.60,193462434415,69.45,69.45,193462434415
심플랫폼,444530,11,13370,2,1220,10.04,3421666,245552,6241227,3421666,10.04,1393.46,54.82,54.82,47226004970,56.60,56.60,47226004970
한국석유,004090,12,19570,2,80,0.41,7044056,3160068,12694120,7044056,0.41,222.91,55.49,55.49,137504659195,55.35,55.35,137504659195
KODEX 200선물인버스2X,252670,13,1585,2,2,0.13,454778991,319491776,880300000,454778991,0.13,142.34,51.66,51.66,707611253048,50.71,50.71,707611253048
TRUSTON 주주가치액티브,472720,14,14975,5,-5,-0.03,351960,37454,720000,351960,-0.03,939.71,48.88,48.88,5290226542,49.07,49.07,5290226542
그린생명과학,114450,15,3825,2,415,12.17,9305742,1857769,20000000,9305742,12.17,500.91,46.53,46.53,37261091125,48.71,48.71,37261091125
KODEX 코스닥150선물인버스,251340,16,3700,2,30,0.82,34255707,23165096,74100000,34255707,0.82,147.88,46.23,46.23,125720599139,45.85,45.85,125720599139
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,12755,2,265,2.12,460257,545030,1000000,460257,2.12,84.45,46.03,46.03,5836165745,45.76,45.76,5836165745
HANARO 원자력iSelect,434730,18,32660,5,-540,-1.63,2598869,2205063,6100000,2598869,-1.63,117.86,42.60,42.60,86611497254,43.47,43.47,86611497254
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,19,25400,5,-725,-2.78,412965,80989,1000000,412965,-2.78,509.90,41.30,41.30,10590584220,41.70,41.70,10590584220
에너토크,019990,20,8290,5,-360,-4.16,3774460,8750018,9756088,3774460,-4.16,43.14,38.69,38.69,33372680300,41.26,41.26,33372680300
HANARO 주주가치성장코리아액티브,482870,21,12050,5,-70,-0.58,524878,468,1300000,524878,-0.58,9999.99,40.38,40.38,6354668605,40.57,40.57,6354668605
한주에이알티,058450,22,1570,2,199,14.51,6012737,1272428,14793621,6012737,14.51,472.54,40.64,40.64,9347897356,40.25,40.25,9347897356
더즌,462860,23,4330,2,135,3.22,28100056,43501016,71413257,28100056,3.22,64.60,39.35,39.35,121456028369,39.28,39.28,121456028369
서린바이오,038070,24,8540,2,850,11.05,3616982,157479,9100676,3616982,11.05,2296.80,39.74,39.74,30452874740,39.18,39.18,30452874740
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12780,2,295,2.36,378043,213501,1000000,378043,2.36,177.07,37.80,37.80,4820537285,37.72,37.72,4820537285
한신기계,011700,26,3990,2,155,4.04,11176818,2396922,32446151,11176818,4.04,466.30,34.45,34.45,48157315768,37.20,37.20,48157315768
엠에프엠코리아,323230,27,6,5,-5,-45.45,10874022,21307750,43274492,10874022,-45.45,51.03,25.13,25.13,94164753,36.27,36.27,94164753
TIGER 코리아배당다우존스,0052D0,28,11255,5,-45,-0.40,3557294,2089760,10550000,3557294,-0.40,170.23,33.72,33.72,40329477052,33.96,33.96,40329477052
KODEX 레버리지,122630,29,20915,5,-10,-0.05,36831211,24213396,113650000,36831211,-0.05,152.11,32.41,32.41,784641826505,33.01,33.01,784641826505
KODEX 증권,102970,30,12815,5,-40,-0.31,4810995,2546299,14950000,4810995,-0.31,188.94,32.18,32.18,62902485267,32.83,32.83,62902485267
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6430 2 280 4.55 16135687 0 12094172 16135687 4.55 0.00 133.42 133.42 111777175765 143.74 143.74 111777175765
3 한국ANKOR유전 152550 2 356 5 -23 -6.07 85389287 72677768 70020000 85389287 -6.07 117.49 121.95 121.95 30485312996 122.30 122.30 30485312996
4 흥아해운 003280 3 2340 2 200 9.35 267288510 95957088 240424899 267288510 9.35 278.55 111.17 111.17 622756705041 110.69 110.69 622756705041
5 우리기술 032820 4 3555 2 175 5.18 164946390 217764512 165530656 164946390 5.18 75.75 99.65 99.65 611754086199 103.96 103.96 611754086199
6 피아이이 452450 5 10360 2 2270 28.06 38690411 977156 35826000 38690411 28.06 3959.49 108.00 108.00 382402960435 103.03 103.03 382402960435
7 STX그린로지스 465770 6 10430 5 -280 -2.61 5697131 2263461 7171032 5697131 -2.61 251.70 79.45 79.45 60801803070 81.29 81.29 60801803070
8 알체라 347860 7 3120 2 580 22.83 31485400 14903332 38710961 31485400 22.83 211.26 81.33 81.33 95116301525 78.75 78.75 95116301525
9 램테크놀러지 171010 8 4430 2 215 5.10 10206922 120371 14298752 10206922 5.10 8479.55 71.38 71.38 47932318035 75.67 75.67 47932318035
10 일신바이오 068330 9 2240 1 514 29.78 34488420 16412883 44216140 34488420 29.78 210.13 78.00 78.00 70302939237 70.98 70.98 70302939237
11 흥구석유 024060 10 18570 5 -600 -3.13 10290293 7550380 15000000 10290293 -3.13 136.29 68.60 68.60 193462434415 69.45 69.45 193462434415
12 심플랫폼 444530 11 13370 2 1220 10.04 3421666 245552 6241227 3421666 10.04 1393.46 54.82 54.82 47226004970 56.60 56.60 47226004970
13 한국석유 004090 12 19570 2 80 0.41 7044056 3160068 12694120 7044056 0.41 222.91 55.49 55.49 137504659195 55.35 55.35 137504659195
14 KODEX 200선물인버스2X 252670 13 1585 2 2 0.13 454778991 319491776 880300000 454778991 0.13 142.34 51.66 51.66 707611253048 50.71 50.71 707611253048
15 TRUSTON 주주가치액티브 472720 14 14975 5 -5 -0.03 351960 37454 720000 351960 -0.03 939.71 48.88 48.88 5290226542 49.07 49.07 5290226542
16 그린생명과학 114450 15 3825 2 415 12.17 9305742 1857769 20000000 9305742 12.17 500.91 46.53 46.53 37261091125 48.71 48.71 37261091125
17 KODEX 코스닥150선물인버스 251340 16 3700 2 30 0.82 34255707 23165096 74100000 34255707 0.82 147.88 46.23 46.23 125720599139 45.85 45.85 125720599139
18 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 17 12755 2 265 2.12 460257 545030 1000000 460257 2.12 84.45 46.03 46.03 5836165745 45.76 45.76 5836165745
19 HANARO 원자력iSelect 434730 18 32660 5 -540 -1.63 2598869 2205063 6100000 2598869 -1.63 117.86 42.60 42.60 86611497254 43.47 43.47 86611497254
20 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 19 25400 5 -725 -2.78 412965 80989 1000000 412965 -2.78 509.90 41.30 41.30 10590584220 41.70 41.70 10590584220
21 에너토크 019990 20 8290 5 -360 -4.16 3774460 8750018 9756088 3774460 -4.16 43.14 38.69 38.69 33372680300 41.26 41.26 33372680300
22 HANARO 주주가치성장코리아액티브 482870 21 12050 5 -70 -0.58 524878 468 1300000 524878 -0.58 9999.99 40.38 40.38 6354668605 40.57 40.57 6354668605
23 한주에이알티 058450 22 1570 2 199 14.51 6012737 1272428 14793621 6012737 14.51 472.54 40.64 40.64 9347897356 40.25 40.25 9347897356
24 더즌 462860 23 4330 2 135 3.22 28100056 43501016 71413257 28100056 3.22 64.60 39.35 39.35 121456028369 39.28 39.28 121456028369
25 서린바이오 038070 24 8540 2 850 11.05 3616982 157479 9100676 3616982 11.05 2296.80 39.74 39.74 30452874740 39.18 39.18 30452874740
26 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 25 12780 2 295 2.36 378043 213501 1000000 378043 2.36 177.07 37.80 37.80 4820537285 37.72 37.72 4820537285
27 한신기계 011700 26 3990 2 155 4.04 11176818 2396922 32446151 11176818 4.04 466.30 34.45 34.45 48157315768 37.20 37.20 48157315768
28 엠에프엠코리아 323230 27 6 5 -5 -45.45 10874022 21307750 43274492 10874022 -45.45 51.03 25.13 25.13 94164753 36.27 36.27 94164753
29 TIGER 코리아배당다우존스 0052D0 28 11255 5 -45 -0.40 3557294 2089760 10550000 3557294 -0.40 170.23 33.72 33.72 40329477052 33.96 33.96 40329477052
30 KODEX 레버리지 122630 29 20915 5 -10 -0.05 36831211 24213396 113650000 36831211 -0.05 152.11 32.41 32.41 784641826505 33.01 33.01 784641826505
31 KODEX 증권 102970 30 12815 5 -40 -0.31 4810995 2546299 14950000 4810995 -0.31 188.94 32.18 32.18 62902485267 32.83 32.83 62902485267

31
top30/20250617/top30-atvtr-20250617-150002.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
케이지에이,455180,1,6290,2,140,2.28,16315601,0,12094172,16315601,2.28,0.00,134.90,134.90,112918403390,148.44,148.44,112918403390
한국ANKOR유전,152550,2,350,5,-29,-7.65,85883288,72677768,70020000,85883288,-7.65,118.17,122.66,122.66,30659095994,125.10,125.10,30659095994
흥아해운,003280,3,2290,2,150,7.01,272277896,95957088,240424899,272277896,7.01,283.75,113.25,113.25,634257691126,115.20,115.20,634257691126
피아이이,452450,4,10260,2,2170,26.82,39763250,977156,35826000,39763250,26.82,4069.28,110.99,110.99,393487701850,107.05,107.05,393487701850
우리기술,032820,5,3550,2,170,5.03,166171941,217764512,165530656,166171941,5.03,76.31,100.39,100.39,616095700454,104.84,104.84,616095700454
STX그린로지스,465770,6,10340,5,-370,-3.45,5742557,2263461,7171032,5742557,-3.45,253.71,80.08,80.08,61273260420,82.64,82.64,61273260420
일신바이오,068330,7,2185,2,459,26.59,38096356,16412883,44216140,38096356,26.59,232.11,86.16,86.16,78209165887,80.95,80.95,78209165887
알체라,347860,8,3100,2,560,22.05,31893271,14903332,38710961,31893271,22.05,214.00,82.39,82.39,96382012912,80.32,80.32,96382012912
램테크놀러지,171010,9,4425,2,210,4.98,10269663,120371,14298752,10269663,4.98,8531.68,71.82,71.82,48209926625,76.19,76.19,48209926625
흥구석유,024060,10,18370,5,-800,-4.17,10349337,7550380,15000000,10349337,-4.17,137.07,69.00,69.00,194551700590,70.60,70.60,194551700590
심플랫폼,444530,11,13260,2,1110,9.14,3444498,245552,6241227,3444498,9.14,1402.76,55.19,55.19,47529360880,57.43,57.43,47529360880
한국석유,004090,12,19360,5,-130,-0.67,7111891,3160068,12694120,7111891,-0.67,225.06,56.03,56.03,138821074045,56.49,56.49,138821074045
KODEX 200선물인버스2X,252670,13,1582,5,-1,-0.06,461655237,319491776,880300000,461655237,-0.06,144.50,52.44,52.44,718498340587,51.59,51.59,718498340587
TRUSTON 주주가치액티브,472720,14,14990,2,10,0.07,358663,37454,720000,358663,0.07,957.61,49.81,49.81,5390626242,49.95,49.95,5390626242
그린생명과학,114450,15,3820,2,410,12.02,9398967,1857769,20000000,9398967,12.02,505.93,46.99,46.99,37615891961,49.24,49.24,37615891961
KODEX 코스닥150선물인버스,251340,16,3700,2,30,0.82,34898489,23165096,74100000,34898489,0.82,150.65,47.10,47.10,128098741813,46.72,46.72,128098741813
서린바이오,038070,17,8180,2,490,6.37,4064912,157479,9100676,4064912,6.37,2581.24,44.67,44.67,34159629990,45.89,45.89,34159629990
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12865,2,375,3.00,464386,545030,1000000,464386,3.00,85.20,46.44,46.44,5889286460,45.78,45.78,5889286460
HANARO 원자력iSelect,434730,19,32785,5,-415,-1.25,2641345,2205063,6100000,2641345,-1.25,119.79,43.30,43.30,88001036609,44.00,44.00,88001036609
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,25260,5,-865,-3.31,418329,80989,1000000,418329,-3.31,516.53,41.83,41.83,10726195840,42.46,42.46,10726195840
한주에이알티,058450,21,1522,2,151,11.01,6048549,1272428,14793621,6048549,11.01,475.35,40.89,40.89,9402923153,41.76,41.76,9402923153
에너토크,019990,22,8330,5,-320,-3.70,3786023,8750018,9756088,3786023,-3.70,43.27,38.81,38.81,33468609630,41.18,41.18,33468609630
HANARO 주주가치성장코리아액티브,482870,23,12050,5,-70,-0.58,524878,468,1300000,524878,-0.58,9999.99,40.38,40.38,6354668605,40.57,40.57,6354668605
더즌,462860,24,4310,2,115,2.74,28287286,43501016,71413257,28287286,2.74,65.03,39.61,39.61,122262722010,39.72,39.72,122262722010
엠에프엠코리아,323230,25,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12855,2,370,2.96,379932,213501,1000000,379932,2.96,177.95,37.99,37.99,4844806705,37.69,37.69,4844806705
한신기계,011700,27,3995,2,160,4.17,11199854,2396922,32446151,11199854,4.17,467.26,34.52,34.52,48249090243,37.22,37.22,48249090243
TIGER 코리아배당다우존스,0052D0,28,11280,5,-20,-0.18,3653367,2089760,10550000,3653367,-0.18,174.82,34.63,34.63,41411301509,34.80,34.80,41411301509
KODEX 레버리지,122630,29,20935,2,10,0.05,37156122,24213396,113650000,37156122,0.05,153.45,32.69,32.69,791439351010,33.26,33.26,791439351010
KODEX 증권,102970,30,12830,5,-25,-0.19,4860282,2546299,14950000,4860282,-0.19,190.88,32.51,32.51,63533527457,33.12,33.12,63533527457
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6290 2 140 2.28 16315601 0 12094172 16315601 2.28 0.00 134.90 134.90 112918403390 148.44 148.44 112918403390
3 한국ANKOR유전 152550 2 350 5 -29 -7.65 85883288 72677768 70020000 85883288 -7.65 118.17 122.66 122.66 30659095994 125.10 125.10 30659095994
4 흥아해운 003280 3 2290 2 150 7.01 272277896 95957088 240424899 272277896 7.01 283.75 113.25 113.25 634257691126 115.20 115.20 634257691126
5 피아이이 452450 4 10260 2 2170 26.82 39763250 977156 35826000 39763250 26.82 4069.28 110.99 110.99 393487701850 107.05 107.05 393487701850
6 우리기술 032820 5 3550 2 170 5.03 166171941 217764512 165530656 166171941 5.03 76.31 100.39 100.39 616095700454 104.84 104.84 616095700454
7 STX그린로지스 465770 6 10340 5 -370 -3.45 5742557 2263461 7171032 5742557 -3.45 253.71 80.08 80.08 61273260420 82.64 82.64 61273260420
8 일신바이오 068330 7 2185 2 459 26.59 38096356 16412883 44216140 38096356 26.59 232.11 86.16 86.16 78209165887 80.95 80.95 78209165887
9 알체라 347860 8 3100 2 560 22.05 31893271 14903332 38710961 31893271 22.05 214.00 82.39 82.39 96382012912 80.32 80.32 96382012912
10 램테크놀러지 171010 9 4425 2 210 4.98 10269663 120371 14298752 10269663 4.98 8531.68 71.82 71.82 48209926625 76.19 76.19 48209926625
11 흥구석유 024060 10 18370 5 -800 -4.17 10349337 7550380 15000000 10349337 -4.17 137.07 69.00 69.00 194551700590 70.60 70.60 194551700590
12 심플랫폼 444530 11 13260 2 1110 9.14 3444498 245552 6241227 3444498 9.14 1402.76 55.19 55.19 47529360880 57.43 57.43 47529360880
13 한국석유 004090 12 19360 5 -130 -0.67 7111891 3160068 12694120 7111891 -0.67 225.06 56.03 56.03 138821074045 56.49 56.49 138821074045
14 KODEX 200선물인버스2X 252670 13 1582 5 -1 -0.06 461655237 319491776 880300000 461655237 -0.06 144.50 52.44 52.44 718498340587 51.59 51.59 718498340587
15 TRUSTON 주주가치액티브 472720 14 14990 2 10 0.07 358663 37454 720000 358663 0.07 957.61 49.81 49.81 5390626242 49.95 49.95 5390626242
16 그린생명과학 114450 15 3820 2 410 12.02 9398967 1857769 20000000 9398967 12.02 505.93 46.99 46.99 37615891961 49.24 49.24 37615891961
17 KODEX 코스닥150선물인버스 251340 16 3700 2 30 0.82 34898489 23165096 74100000 34898489 0.82 150.65 47.10 47.10 128098741813 46.72 46.72 128098741813
18 서린바이오 038070 17 8180 2 490 6.37 4064912 157479 9100676 4064912 6.37 2581.24 44.67 44.67 34159629990 45.89 45.89 34159629990
19 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 18 12865 2 375 3.00 464386 545030 1000000 464386 3.00 85.20 46.44 46.44 5889286460 45.78 45.78 5889286460
20 HANARO 원자력iSelect 434730 19 32785 5 -415 -1.25 2641345 2205063 6100000 2641345 -1.25 119.79 43.30 43.30 88001036609 44.00 44.00 88001036609
21 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 20 25260 5 -865 -3.31 418329 80989 1000000 418329 -3.31 516.53 41.83 41.83 10726195840 42.46 42.46 10726195840
22 한주에이알티 058450 21 1522 2 151 11.01 6048549 1272428 14793621 6048549 11.01 475.35 40.89 40.89 9402923153 41.76 41.76 9402923153
23 에너토크 019990 22 8330 5 -320 -3.70 3786023 8750018 9756088 3786023 -3.70 43.27 38.81 38.81 33468609630 41.18 41.18 33468609630
24 HANARO 주주가치성장코리아액티브 482870 23 12050 5 -70 -0.58 524878 468 1300000 524878 -0.58 9999.99 40.38 40.38 6354668605 40.57 40.57 6354668605
25 더즌 462860 24 4310 2 115 2.74 28287286 43501016 71413257 28287286 2.74 65.03 39.61 39.61 122262722010 39.72 39.72 122262722010
26 엠에프엠코리아 323230 25 6 5 -5 -45.45 12143782 21307750 43274492 12143782 -45.45 56.99 28.06 28.06 101783313 39.20 39.20 101783313
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 12855 2 370 2.96 379932 213501 1000000 379932 2.96 177.95 37.99 37.99 4844806705 37.69 37.69 4844806705
28 한신기계 011700 27 3995 2 160 4.17 11199854 2396922 32446151 11199854 4.17 467.26 34.52 34.52 48249090243 37.22 37.22 48249090243
29 TIGER 코리아배당다우존스 0052D0 28 11280 5 -20 -0.18 3653367 2089760 10550000 3653367 -0.18 174.82 34.63 34.63 41411301509 34.80 34.80 41411301509
30 KODEX 레버리지 122630 29 20935 2 10 0.05 37156122 24213396 113650000 37156122 0.05 153.45 32.69 32.69 791439351010 33.26 33.26 791439351010
31 KODEX 증권 102970 30 12830 5 -25 -0.19 4860282 2546299 14950000 4860282 -0.19 190.88 32.51 32.51 63533527457 33.12 33.12 63533527457

31
top30/20250617/top30-atvtr-20250617-151002.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
케이지에이,455180,1,6240,2,90,1.46,16428216,0,12094172,16428216,1.46,0.00,135.84,135.84,113626854330,150.56,150.56,113626854330
한국ANKOR유전,152550,2,353,5,-26,-6.86,86640402,72677768,70020000,86640402,-6.86,119.21,123.74,123.74,30924039516,125.11,125.11,30924039516
흥아해운,003280,3,2290,2,150,7.01,275131658,95957088,240424899,275131658,7.01,286.72,114.44,114.44,640814283339,116.39,116.39,640814283339
피아이이,452450,4,10420,2,2330,28.80,40747889,977156,35826000,40747889,28.80,4170.05,113.74,113.74,403688093960,108.14,108.14,403688093960
우리기술,032820,5,3610,2,230,6.80,167828062,217764512,165530656,167828062,6.80,77.07,101.39,101.39,622046383609,104.10,104.10,622046383609
일신바이오,068330,6,2135,2,409,23.70,40241178,16412883,44216140,40241178,23.70,245.18,91.01,91.01,82820997040,87.73,87.73,82820997040
알체라,347860,7,3015,2,475,18.70,32443290,14903332,38710961,32443290,18.70,217.69,83.81,83.81,98053165341,84.01,84.01,98053165341
STX그린로지스,465770,8,10430,5,-280,-2.61,5767669,2263461,7171032,5767669,-2.61,254.82,80.43,80.43,61533764775,82.27,82.27,61533764775
램테크놀러지,171010,9,4425,2,210,4.98,10314163,120371,14298752,10314163,4.98,8568.64,72.13,72.13,48406848885,76.51,76.51,48406848885
흥구석유,024060,10,18500,5,-670,-3.50,10410339,7550380,15000000,10410339,-3.50,137.88,69.40,69.40,195677735090,70.51,70.51,195677735090
심플랫폼,444530,11,13260,2,1110,9.14,3455665,245552,6241227,3455665,9.14,1407.30,55.37,55.37,47677713760,57.61,57.61,47677713760
한국석유,004090,12,19460,5,-30,-0.15,7163450,3160068,12694120,7163450,-0.15,226.69,56.43,56.43,139823077335,56.60,56.60,139823077335
KODEX 200선물인버스2X,252670,13,1580,5,-3,-0.19,465776690,319491776,880300000,465776690,-0.19,145.79,52.91,52.91,725019920040,52.13,52.13,725019920040
TRUSTON 주주가치액티브,472720,14,14980,3,0,0.00,365304,37454,720000,365304,0.00,975.34,50.74,50.74,5490139667,50.90,50.90,5490139667
그린생명과학,114450,15,3905,2,495,14.52,9514699,1857769,20000000,9514699,14.52,512.16,47.57,47.57,38063313632,48.74,48.74,38063313632
서린바이오,038070,16,8090,2,400,5.20,4220913,157479,9100676,4220913,5.20,2680.30,46.38,46.38,35423326160,48.11,48.11,35423326160
KODEX 코스닥150선물인버스,251340,17,3695,2,25,0.68,35172595,23165096,74100000,35172595,0.68,151.83,47.47,47.47,129111553196,47.16,47.16,129111553196
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12840,2,350,2.80,466952,545030,1000000,466952,2.80,85.67,46.70,46.70,5922352855,46.12,46.12,5922352855
HANARO 원자력iSelect,434730,19,32875,5,-325,-0.98,2665569,2205063,6100000,2665569,-0.98,120.88,43.70,43.70,88796098770,44.28,44.28,88796098770
한주에이알티,058450,20,1476,2,105,7.66,6083261,1272428,14793621,6083261,7.66,478.08,41.12,41.12,9454823592,43.30,43.30,9454823592
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,25240,5,-885,-3.39,418551,80989,1000000,418551,-3.39,516.80,41.86,41.86,10731795830,42.52,42.52,10731795830
에너토크,019990,22,8400,5,-250,-2.89,3808039,8750018,9756088,3808039,-2.89,43.52,39.03,39.03,33653297430,41.07,41.07,33653297430
HANARO 주주가치성장코리아액티브,482870,23,12050,5,-70,-0.58,525058,468,1300000,525058,-0.58,9999.99,40.39,40.39,6356837605,40.58,40.58,6356837605
더즌,462860,24,4325,2,130,3.10,28448741,43501016,71413257,28448741,3.10,65.40,39.84,39.84,122959908965,39.81,39.81,122959908965
엠에프엠코리아,323230,25,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12875,2,390,3.12,383834,213501,1000000,383834,3.12,179.78,38.38,38.38,4895135200,38.02,38.02,4895135200
한신기계,011700,27,4000,2,165,4.30,11244422,2396922,32446151,11244422,4.30,469.12,34.66,34.66,48427764733,37.31,37.31,48427764733
TIGER 코리아배당다우존스,0052D0,28,11280,5,-20,-0.18,3688382,2089760,10550000,3688382,-0.18,176.50,34.96,34.96,41805994704,35.13,35.13,41805994704
KODEX 레버리지,122630,29,20965,2,40,0.19,37583852,24213396,113650000,37583852,0.19,155.22,33.07,33.07,800393341018,33.59,33.59,800393341018
KODEX 증권,102970,30,12820,5,-35,-0.27,4902303,2546299,14950000,4902303,-0.27,192.53,32.79,32.79,64071480182,33.43,33.43,64071480182
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6240 2 90 1.46 16428216 0 12094172 16428216 1.46 0.00 135.84 135.84 113626854330 150.56 150.56 113626854330
3 한국ANKOR유전 152550 2 353 5 -26 -6.86 86640402 72677768 70020000 86640402 -6.86 119.21 123.74 123.74 30924039516 125.11 125.11 30924039516
4 흥아해운 003280 3 2290 2 150 7.01 275131658 95957088 240424899 275131658 7.01 286.72 114.44 114.44 640814283339 116.39 116.39 640814283339
5 피아이이 452450 4 10420 2 2330 28.80 40747889 977156 35826000 40747889 28.80 4170.05 113.74 113.74 403688093960 108.14 108.14 403688093960
6 우리기술 032820 5 3610 2 230 6.80 167828062 217764512 165530656 167828062 6.80 77.07 101.39 101.39 622046383609 104.10 104.10 622046383609
7 일신바이오 068330 6 2135 2 409 23.70 40241178 16412883 44216140 40241178 23.70 245.18 91.01 91.01 82820997040 87.73 87.73 82820997040
8 알체라 347860 7 3015 2 475 18.70 32443290 14903332 38710961 32443290 18.70 217.69 83.81 83.81 98053165341 84.01 84.01 98053165341
9 STX그린로지스 465770 8 10430 5 -280 -2.61 5767669 2263461 7171032 5767669 -2.61 254.82 80.43 80.43 61533764775 82.27 82.27 61533764775
10 램테크놀러지 171010 9 4425 2 210 4.98 10314163 120371 14298752 10314163 4.98 8568.64 72.13 72.13 48406848885 76.51 76.51 48406848885
11 흥구석유 024060 10 18500 5 -670 -3.50 10410339 7550380 15000000 10410339 -3.50 137.88 69.40 69.40 195677735090 70.51 70.51 195677735090
12 심플랫폼 444530 11 13260 2 1110 9.14 3455665 245552 6241227 3455665 9.14 1407.30 55.37 55.37 47677713760 57.61 57.61 47677713760
13 한국석유 004090 12 19460 5 -30 -0.15 7163450 3160068 12694120 7163450 -0.15 226.69 56.43 56.43 139823077335 56.60 56.60 139823077335
14 KODEX 200선물인버스2X 252670 13 1580 5 -3 -0.19 465776690 319491776 880300000 465776690 -0.19 145.79 52.91 52.91 725019920040 52.13 52.13 725019920040
15 TRUSTON 주주가치액티브 472720 14 14980 3 0 0.00 365304 37454 720000 365304 0.00 975.34 50.74 50.74 5490139667 50.90 50.90 5490139667
16 그린생명과학 114450 15 3905 2 495 14.52 9514699 1857769 20000000 9514699 14.52 512.16 47.57 47.57 38063313632 48.74 48.74 38063313632
17 서린바이오 038070 16 8090 2 400 5.20 4220913 157479 9100676 4220913 5.20 2680.30 46.38 46.38 35423326160 48.11 48.11 35423326160
18 KODEX 코스닥150선물인버스 251340 17 3695 2 25 0.68 35172595 23165096 74100000 35172595 0.68 151.83 47.47 47.47 129111553196 47.16 47.16 129111553196
19 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 18 12840 2 350 2.80 466952 545030 1000000 466952 2.80 85.67 46.70 46.70 5922352855 46.12 46.12 5922352855
20 HANARO 원자력iSelect 434730 19 32875 5 -325 -0.98 2665569 2205063 6100000 2665569 -0.98 120.88 43.70 43.70 88796098770 44.28 44.28 88796098770
21 한주에이알티 058450 20 1476 2 105 7.66 6083261 1272428 14793621 6083261 7.66 478.08 41.12 41.12 9454823592 43.30 43.30 9454823592
22 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 21 25240 5 -885 -3.39 418551 80989 1000000 418551 -3.39 516.80 41.86 41.86 10731795830 42.52 42.52 10731795830
23 에너토크 019990 22 8400 5 -250 -2.89 3808039 8750018 9756088 3808039 -2.89 43.52 39.03 39.03 33653297430 41.07 41.07 33653297430
24 HANARO 주주가치성장코리아액티브 482870 23 12050 5 -70 -0.58 525058 468 1300000 525058 -0.58 9999.99 40.39 40.39 6356837605 40.58 40.58 6356837605
25 더즌 462860 24 4325 2 130 3.10 28448741 43501016 71413257 28448741 3.10 65.40 39.84 39.84 122959908965 39.81 39.81 122959908965
26 엠에프엠코리아 323230 25 6 5 -5 -45.45 12143782 21307750 43274492 12143782 -45.45 56.99 28.06 28.06 101783313 39.20 39.20 101783313
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 12875 2 390 3.12 383834 213501 1000000 383834 3.12 179.78 38.38 38.38 4895135200 38.02 38.02 4895135200
28 한신기계 011700 27 4000 2 165 4.30 11244422 2396922 32446151 11244422 4.30 469.12 34.66 34.66 48427764733 37.31 37.31 48427764733
29 TIGER 코리아배당다우존스 0052D0 28 11280 5 -20 -0.18 3688382 2089760 10550000 3688382 -0.18 176.50 34.96 34.96 41805994704 35.13 35.13 41805994704
30 KODEX 레버리지 122630 29 20965 2 40 0.19 37583852 24213396 113650000 37583852 0.19 155.22 33.07 33.07 800393341018 33.59 33.59 800393341018
31 KODEX 증권 102970 30 12820 5 -35 -0.27 4902303 2546299 14950000 4902303 -0.27 192.53 32.79 32.79 64071480182 33.43 33.43 64071480182

31
top30/20250617/top30-atvtr-20250617-152002.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
케이지에이,455180,1,6360,2,210,3.41,16696639,0,12094172,16696639,3.41,0.00,138.06,138.06,115318947540,149.92,149.92,115318947540
한국ANKOR유전,152550,2,342,5,-37,-9.76,88116319,72677768,70020000,88116319,-9.76,121.24,125.84,125.84,31431717050,131.26,131.26,31431717050
흥아해운,003280,3,2280,2,140,6.54,279863994,95957088,240424899,279863994,6.54,291.66,116.40,116.40,651568161898,118.86,118.86,651568161898
피아이이,452450,4,10510,1,2420,29.91,43262309,977156,35826000,43262309,29.91,4427.37,120.76,120.76,430056231915,114.22,114.22,430056231915
우리기술,032820,5,3600,2,220,6.51,169976814,217764512,165530656,169976814,6.51,78.06,102.69,102.69,629815225758,105.69,105.69,629815225758
일신바이오,068330,6,2135,2,409,23.70,41820364,16412883,44216140,41820364,23.70,254.80,94.58,94.58,86212254989,91.33,91.33,86212254989
알체라,347860,7,3025,2,485,19.09,32891070,14903332,38710961,32891070,19.09,220.70,84.97,84.97,99401013672,84.89,84.89,99401013672
STX그린로지스,465770,8,10370,5,-340,-3.17,5807604,2263461,7171032,5807604,-3.17,256.58,80.99,80.99,61949053165,83.31,83.31,61949053165
램테크놀러지,171010,9,4455,2,240,5.69,10426815,120371,14298752,10426815,5.69,8662.23,72.92,72.92,48906643785,76.78,76.78,48906643785
흥구석유,024060,10,18390,5,-780,-4.07,10489949,7550380,15000000,10489949,-4.07,138.93,69.93,69.93,197143134685,71.47,71.47,197143134685
심플랫폼,444530,11,13250,2,1100,9.05,3477638,245552,6241227,3477638,9.05,1416.25,55.72,55.72,47968754270,58.01,58.01,47968754270
한국석유,004090,12,19370,5,-120,-0.62,7252450,3160068,12694120,7252450,-0.62,229.50,57.13,57.13,141546965355,57.57,57.57,141546965355
KODEX 200선물인버스2X,252670,13,1574,5,-9,-0.57,474536282,319491776,880300000,474536282,-0.57,148.53,53.91,53.91,738825940800,53.32,53.32,738825940800
TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376790,37454,720000,376790,0.10,1006.01,52.33,52.33,5662218202,52.45,52.45,5662218202
그린생명과학,114450,15,3855,2,445,13.05,9665711,1857769,20000000,9665711,13.05,520.29,48.33,48.33,38651765349,50.13,50.13,38651765349
서린바이오,038070,16,8050,2,360,4.68,4296842,157479,9100676,4296842,4.68,2728.52,47.21,47.21,36034586810,49.19,49.19,36034586810
KODEX 코스닥150선물인버스,251340,17,3695,2,25,0.68,36071209,23165096,74100000,36071209,0.68,155.71,48.68,48.68,132427101766,48.37,48.37,132427101766
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12890,2,400,3.20,470603,545030,1000000,470603,3.20,86.34,47.06,47.06,5969383995,46.31,46.31,5969383995
HANARO 원자력iSelect,434730,19,33040,5,-160,-0.48,2688112,2205063,6100000,2688112,-0.48,121.91,44.07,44.07,89539019700,44.43,44.43,89539019700
한주에이알티,058450,20,1471,2,100,7.29,6159467,1272428,14793621,6159467,7.29,484.07,41.64,41.64,9565128266,43.95,43.95,9565128266
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,25135,5,-990,-3.79,419682,80989,1000000,419682,-3.79,518.20,41.97,41.97,10760234525,42.81,42.81,10760234525
에너토크,019990,22,8440,5,-210,-2.43,3836799,8750018,9756088,3836799,-2.43,43.85,39.33,39.33,33895567450,41.16,41.16,33895567450
HANARO 주주가치성장코리아액티브,482870,23,12070,5,-50,-0.41,529187,468,1300000,529187,-0.41,9999.99,40.71,40.71,6406681575,40.83,40.83,6406681575
더즌,462860,24,4290,2,95,2.26,28717406,43501016,71413257,28717406,2.26,66.02,40.21,40.21,124118873111,40.51,40.51,124118873111
엠에프엠코리아,323230,25,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12885,2,400,3.20,384857,213501,1000000,384857,3.20,180.26,38.49,38.49,4908315855,38.09,38.09,4908315855
한신기계,011700,27,4020,2,185,4.82,11298250,2396922,32446151,11298250,4.82,471.36,34.82,34.82,48644011614,37.29,37.29,48644011614
TIGER 코리아배당다우존스,0052D0,28,11290,5,-10,-0.09,3812617,2089760,10550000,3812617,-0.09,182.44,36.14,36.14,43208237115,36.28,36.28,43208237115
KODEX 레버리지,122630,29,21040,2,115,0.55,38219267,24213396,113650000,38219267,0.55,157.84,33.63,33.63,813741981184,34.03,34.03,813741981184
KODEX 증권,102970,30,12850,5,-5,-0.04,4941708,2546299,14950000,4941708,-0.04,194.07,33.05,33.05,64576916525,33.61,33.61,64576916525
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6360 2 210 3.41 16696639 0 12094172 16696639 3.41 0.00 138.06 138.06 115318947540 149.92 149.92 115318947540
3 한국ANKOR유전 152550 2 342 5 -37 -9.76 88116319 72677768 70020000 88116319 -9.76 121.24 125.84 125.84 31431717050 131.26 131.26 31431717050
4 흥아해운 003280 3 2280 2 140 6.54 279863994 95957088 240424899 279863994 6.54 291.66 116.40 116.40 651568161898 118.86 118.86 651568161898
5 피아이이 452450 4 10510 1 2420 29.91 43262309 977156 35826000 43262309 29.91 4427.37 120.76 120.76 430056231915 114.22 114.22 430056231915
6 우리기술 032820 5 3600 2 220 6.51 169976814 217764512 165530656 169976814 6.51 78.06 102.69 102.69 629815225758 105.69 105.69 629815225758
7 일신바이오 068330 6 2135 2 409 23.70 41820364 16412883 44216140 41820364 23.70 254.80 94.58 94.58 86212254989 91.33 91.33 86212254989
8 알체라 347860 7 3025 2 485 19.09 32891070 14903332 38710961 32891070 19.09 220.70 84.97 84.97 99401013672 84.89 84.89 99401013672
9 STX그린로지스 465770 8 10370 5 -340 -3.17 5807604 2263461 7171032 5807604 -3.17 256.58 80.99 80.99 61949053165 83.31 83.31 61949053165
10 램테크놀러지 171010 9 4455 2 240 5.69 10426815 120371 14298752 10426815 5.69 8662.23 72.92 72.92 48906643785 76.78 76.78 48906643785
11 흥구석유 024060 10 18390 5 -780 -4.07 10489949 7550380 15000000 10489949 -4.07 138.93 69.93 69.93 197143134685 71.47 71.47 197143134685
12 심플랫폼 444530 11 13250 2 1100 9.05 3477638 245552 6241227 3477638 9.05 1416.25 55.72 55.72 47968754270 58.01 58.01 47968754270
13 한국석유 004090 12 19370 5 -120 -0.62 7252450 3160068 12694120 7252450 -0.62 229.50 57.13 57.13 141546965355 57.57 57.57 141546965355
14 KODEX 200선물인버스2X 252670 13 1574 5 -9 -0.57 474536282 319491776 880300000 474536282 -0.57 148.53 53.91 53.91 738825940800 53.32 53.32 738825940800
15 TRUSTON 주주가치액티브 472720 14 14995 2 15 0.10 376790 37454 720000 376790 0.10 1006.01 52.33 52.33 5662218202 52.45 52.45 5662218202
16 그린생명과학 114450 15 3855 2 445 13.05 9665711 1857769 20000000 9665711 13.05 520.29 48.33 48.33 38651765349 50.13 50.13 38651765349
17 서린바이오 038070 16 8050 2 360 4.68 4296842 157479 9100676 4296842 4.68 2728.52 47.21 47.21 36034586810 49.19 49.19 36034586810
18 KODEX 코스닥150선물인버스 251340 17 3695 2 25 0.68 36071209 23165096 74100000 36071209 0.68 155.71 48.68 48.68 132427101766 48.37 48.37 132427101766
19 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 18 12890 2 400 3.20 470603 545030 1000000 470603 3.20 86.34 47.06 47.06 5969383995 46.31 46.31 5969383995
20 HANARO 원자력iSelect 434730 19 33040 5 -160 -0.48 2688112 2205063 6100000 2688112 -0.48 121.91 44.07 44.07 89539019700 44.43 44.43 89539019700
21 한주에이알티 058450 20 1471 2 100 7.29 6159467 1272428 14793621 6159467 7.29 484.07 41.64 41.64 9565128266 43.95 43.95 9565128266
22 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 21 25135 5 -990 -3.79 419682 80989 1000000 419682 -3.79 518.20 41.97 41.97 10760234525 42.81 42.81 10760234525
23 에너토크 019990 22 8440 5 -210 -2.43 3836799 8750018 9756088 3836799 -2.43 43.85 39.33 39.33 33895567450 41.16 41.16 33895567450
24 HANARO 주주가치성장코리아액티브 482870 23 12070 5 -50 -0.41 529187 468 1300000 529187 -0.41 9999.99 40.71 40.71 6406681575 40.83 40.83 6406681575
25 더즌 462860 24 4290 2 95 2.26 28717406 43501016 71413257 28717406 2.26 66.02 40.21 40.21 124118873111 40.51 40.51 124118873111
26 엠에프엠코리아 323230 25 6 5 -5 -45.45 12143782 21307750 43274492 12143782 -45.45 56.99 28.06 28.06 101783313 39.20 39.20 101783313
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 12885 2 400 3.20 384857 213501 1000000 384857 3.20 180.26 38.49 38.49 4908315855 38.09 38.09 4908315855
28 한신기계 011700 27 4020 2 185 4.82 11298250 2396922 32446151 11298250 4.82 471.36 34.82 34.82 48644011614 37.29 37.29 48644011614
29 TIGER 코리아배당다우존스 0052D0 28 11290 5 -10 -0.09 3812617 2089760 10550000 3812617 -0.09 182.44 36.14 36.14 43208237115 36.28 36.28 43208237115
30 KODEX 레버리지 122630 29 21040 2 115 0.55 38219267 24213396 113650000 38219267 0.55 157.84 33.63 33.63 813741981184 34.03 34.03 813741981184
31 KODEX 증권 102970 30 12850 5 -5 -0.04 4941708 2546299 14950000 4941708 -0.04 194.07 33.05 33.05 64576916525 33.61 33.61 64576916525

31
top30/20250617/top30-atvtr-20250617-153001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6360,2,210,3.41,16696639,0,12094172,16696639,3.41,0.00,138.06,138.06,115318947540,149.92,149.92,115318947540
한국ANKOR유전,152550,2,342,5,-37,-9.76,88116319,72677768,70020000,88116319,-9.76,121.24,125.84,125.84,31431717050,131.26,131.26,31431717050
흥아해운,003280,3,2280,2,140,6.54,279863994,95957088,240424899,279863994,6.54,291.66,116.40,116.40,651568161898,118.86,118.86,651568161898
피아이이,452450,4,10510,1,2420,29.91,43262309,977156,35826000,43262309,29.91,4427.37,120.76,120.76,430056231915,114.22,114.22,430056231915
우리기술,032820,5,3600,2,220,6.51,169976814,217764512,165530656,169976814,6.51,78.06,102.69,102.69,629815225758,105.69,105.69,629815225758
일신바이오,068330,6,2135,2,409,23.70,41820364,16412883,44216140,41820364,23.70,254.80,94.58,94.58,86212254989,91.33,91.33,86212254989
알체라,347860,7,3025,2,485,19.09,32891070,14903332,38710961,32891070,19.09,220.70,84.97,84.97,99401013672,84.89,84.89,99401013672
STX그린로지스,465770,8,10370,5,-340,-3.17,5807604,2263461,7171032,5807604,-3.17,256.58,80.99,80.99,61949053165,83.31,83.31,61949053165
램테크놀러지,171010,9,4455,2,240,5.69,10426815,120371,14298752,10426815,5.69,8662.23,72.92,72.92,48906643785,76.78,76.78,48906643785
흥구석유,024060,10,18390,5,-780,-4.07,10489949,7550380,15000000,10489949,-4.07,138.93,69.93,69.93,197143134685,71.47,71.47,197143134685
심플랫폼,444530,11,13250,2,1100,9.05,3477638,245552,6241227,3477638,9.05,1416.25,55.72,55.72,47968754270,58.01,58.01,47968754270
한국석유,004090,12,19370,5,-120,-0.62,7252450,3160068,12694120,7252450,-0.62,229.50,57.13,57.13,141546965355,57.57,57.57,141546965355
KODEX 200선물인버스2X,252670,13,1574,5,-9,-0.57,474536282,319491776,880300000,474536282,-0.57,148.53,53.91,53.91,738825940800,53.32,53.32,738825940800
TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376790,37454,720000,376790,0.10,1006.01,52.33,52.33,5662218202,52.45,52.45,5662218202
그린생명과학,114450,15,3855,2,445,13.05,9665711,1857769,20000000,9665711,13.05,520.29,48.33,48.33,38651765349,50.13,50.13,38651765349
서린바이오,038070,16,8050,2,360,4.68,4296842,157479,9100676,4296842,4.68,2728.52,47.21,47.21,36034586810,49.19,49.19,36034586810
KODEX 코스닥150선물인버스,251340,17,3695,2,25,0.68,36071209,23165096,74100000,36071209,0.68,155.71,48.68,48.68,132427101766,48.37,48.37,132427101766
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12890,2,400,3.20,470603,545030,1000000,470603,3.20,86.34,47.06,47.06,5969383995,46.31,46.31,5969383995
HANARO 원자력iSelect,434730,19,33040,5,-160,-0.48,2688112,2205063,6100000,2688112,-0.48,121.91,44.07,44.07,89539019700,44.43,44.43,89539019700
한주에이알티,058450,20,1471,2,100,7.29,6159467,1272428,14793621,6159467,7.29,484.07,41.64,41.64,9565128266,43.95,43.95,9565128266
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,25135,5,-990,-3.79,419682,80989,1000000,419682,-3.79,518.20,41.97,41.97,10760234525,42.81,42.81,10760234525
에너토크,019990,22,8440,5,-210,-2.43,3836799,8750018,9756088,3836799,-2.43,43.85,39.33,39.33,33895567450,41.16,41.16,33895567450
HANARO 주주가치성장코리아액티브,482870,23,12070,5,-50,-0.41,529187,468,1300000,529187,-0.41,9999.99,40.71,40.71,6406681575,40.83,40.83,6406681575
더즌,462860,24,4290,2,95,2.26,28717406,43501016,71413257,28717406,2.26,66.02,40.21,40.21,124118873111,40.51,40.51,124118873111
엠에프엠코리아,323230,25,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12885,2,400,3.20,384857,213501,1000000,384857,3.20,180.26,38.49,38.49,4908315855,38.09,38.09,4908315855
한신기계,011700,27,4020,2,185,4.82,11298250,2396922,32446151,11298250,4.82,471.36,34.82,34.82,48644011614,37.29,37.29,48644011614
TIGER 코리아배당다우존스,0052D0,28,11290,5,-10,-0.09,3812617,2089760,10550000,3812617,-0.09,182.44,36.14,36.14,43208237115,36.28,36.28,43208237115
KODEX 레버리지,122630,29,21040,2,115,0.55,38219267,24213396,113650000,38219267,0.55,157.84,33.63,33.63,813741981184,34.03,34.03,813741981184
KODEX 증권,102970,30,12850,5,-5,-0.04,4941708,2546299,14950000,4941708,-0.04,194.07,33.05,33.05,64576916525,33.61,33.61,64576916525
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6360 2 210 3.41 16696639 0 12094172 16696639 3.41 0.00 138.06 138.06 115318947540 149.92 149.92 115318947540
3 한국ANKOR유전 152550 2 342 5 -37 -9.76 88116319 72677768 70020000 88116319 -9.76 121.24 125.84 125.84 31431717050 131.26 131.26 31431717050
4 흥아해운 003280 3 2280 2 140 6.54 279863994 95957088 240424899 279863994 6.54 291.66 116.40 116.40 651568161898 118.86 118.86 651568161898
5 피아이이 452450 4 10510 1 2420 29.91 43262309 977156 35826000 43262309 29.91 4427.37 120.76 120.76 430056231915 114.22 114.22 430056231915
6 우리기술 032820 5 3600 2 220 6.51 169976814 217764512 165530656 169976814 6.51 78.06 102.69 102.69 629815225758 105.69 105.69 629815225758
7 일신바이오 068330 6 2135 2 409 23.70 41820364 16412883 44216140 41820364 23.70 254.80 94.58 94.58 86212254989 91.33 91.33 86212254989
8 알체라 347860 7 3025 2 485 19.09 32891070 14903332 38710961 32891070 19.09 220.70 84.97 84.97 99401013672 84.89 84.89 99401013672
9 STX그린로지스 465770 8 10370 5 -340 -3.17 5807604 2263461 7171032 5807604 -3.17 256.58 80.99 80.99 61949053165 83.31 83.31 61949053165
10 램테크놀러지 171010 9 4455 2 240 5.69 10426815 120371 14298752 10426815 5.69 8662.23 72.92 72.92 48906643785 76.78 76.78 48906643785
11 흥구석유 024060 10 18390 5 -780 -4.07 10489949 7550380 15000000 10489949 -4.07 138.93 69.93 69.93 197143134685 71.47 71.47 197143134685
12 심플랫폼 444530 11 13250 2 1100 9.05 3477638 245552 6241227 3477638 9.05 1416.25 55.72 55.72 47968754270 58.01 58.01 47968754270
13 한국석유 004090 12 19370 5 -120 -0.62 7252450 3160068 12694120 7252450 -0.62 229.50 57.13 57.13 141546965355 57.57 57.57 141546965355
14 KODEX 200선물인버스2X 252670 13 1574 5 -9 -0.57 474536282 319491776 880300000 474536282 -0.57 148.53 53.91 53.91 738825940800 53.32 53.32 738825940800
15 TRUSTON 주주가치액티브 472720 14 14995 2 15 0.10 376790 37454 720000 376790 0.10 1006.01 52.33 52.33 5662218202 52.45 52.45 5662218202
16 그린생명과학 114450 15 3855 2 445 13.05 9665711 1857769 20000000 9665711 13.05 520.29 48.33 48.33 38651765349 50.13 50.13 38651765349
17 서린바이오 038070 16 8050 2 360 4.68 4296842 157479 9100676 4296842 4.68 2728.52 47.21 47.21 36034586810 49.19 49.19 36034586810
18 KODEX 코스닥150선물인버스 251340 17 3695 2 25 0.68 36071209 23165096 74100000 36071209 0.68 155.71 48.68 48.68 132427101766 48.37 48.37 132427101766
19 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 18 12890 2 400 3.20 470603 545030 1000000 470603 3.20 86.34 47.06 47.06 5969383995 46.31 46.31 5969383995
20 HANARO 원자력iSelect 434730 19 33040 5 -160 -0.48 2688112 2205063 6100000 2688112 -0.48 121.91 44.07 44.07 89539019700 44.43 44.43 89539019700
21 한주에이알티 058450 20 1471 2 100 7.29 6159467 1272428 14793621 6159467 7.29 484.07 41.64 41.64 9565128266 43.95 43.95 9565128266
22 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 21 25135 5 -990 -3.79 419682 80989 1000000 419682 -3.79 518.20 41.97 41.97 10760234525 42.81 42.81 10760234525
23 에너토크 019990 22 8440 5 -210 -2.43 3836799 8750018 9756088 3836799 -2.43 43.85 39.33 39.33 33895567450 41.16 41.16 33895567450
24 HANARO 주주가치성장코리아액티브 482870 23 12070 5 -50 -0.41 529187 468 1300000 529187 -0.41 9999.99 40.71 40.71 6406681575 40.83 40.83 6406681575
25 더즌 462860 24 4290 2 95 2.26 28717406 43501016 71413257 28717406 2.26 66.02 40.21 40.21 124118873111 40.51 40.51 124118873111
26 엠에프엠코리아 323230 25 6 5 -5 -45.45 12143782 21307750 43274492 12143782 -45.45 56.99 28.06 28.06 101783313 39.20 39.20 101783313
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 12885 2 400 3.20 384857 213501 1000000 384857 3.20 180.26 38.49 38.49 4908315855 38.09 38.09 4908315855
28 한신기계 011700 27 4020 2 185 4.82 11298250 2396922 32446151 11298250 4.82 471.36 34.82 34.82 48644011614 37.29 37.29 48644011614
29 TIGER 코리아배당다우존스 0052D0 28 11290 5 -10 -0.09 3812617 2089760 10550000 3812617 -0.09 182.44 36.14 36.14 43208237115 36.28 36.28 43208237115
30 KODEX 레버리지 122630 29 21040 2 115 0.55 38219267 24213396 113650000 38219267 0.55 157.84 33.63 33.63 813741981184 34.03 34.03 813741981184
31 KODEX 증권 102970 30 12850 5 -5 -0.04 4941708 2546299 14950000 4941708 -0.04 194.07 33.05 33.05 64576916525 33.61 33.61 64576916525

31
top30/20250617/top30-atvtr-20250617-154001.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
케이지에이,455180,1,6380,2,230,3.74,16748464,0,12094172,16748464,3.74,0.00,138.48,138.48,115649591040,149.88,149.88,115649591040
한국ANKOR유전,152550,2,346,5,-33,-8.71,88442805,72677768,70020000,88442805,-8.71,121.69,126.31,126.31,31544681206,130.21,130.21,31544681206
흥아해운,003280,3,2280,2,140,6.54,281176085,95957088,240424899,281176085,6.54,293.02,116.95,116.95,654559729378,119.41,119.41,654559729378
피아이이,452450,4,10510,1,2420,29.91,43296108,977156,35826000,43296108,29.91,4430.83,120.85,120.85,430411459405,114.31,114.31,430411459405
우리기술,032820,5,3600,2,220,6.51,170797407,217764512,165530656,170797407,6.51,78.43,103.18,103.18,632769360558,106.19,106.19,632769360558
일신바이오,068330,6,2110,2,384,22.25,42223298,16412883,44216140,42223298,22.25,257.26,95.49,95.49,87062445729,93.32,93.32,87062445729
알체라,347860,7,3025,2,485,19.09,33090537,14903332,38710961,33090537,19.09,222.03,85.48,85.48,100004401347,85.40,85.40,100004401347
STX그린로지스,465770,8,10370,5,-340,-3.17,5818831,2263461,7171032,5818831,-3.17,257.08,81.14,81.14,62065477155,83.46,83.46,62065477155
램테크놀러지,171010,9,4430,2,215,5.10,10472882,120371,14298752,10472882,5.10,8700.50,73.24,73.24,49110720595,77.53,77.53,49110720595
흥구석유,024060,10,18410,5,-760,-3.96,10531253,7550380,15000000,10531253,-3.96,139.48,70.21,70.21,197903541325,71.67,71.67,197903541325
한국석유,004090,11,19280,5,-210,-1.08,7279599,3160068,12694120,7279599,-1.08,230.36,57.35,57.35,142070398075,58.05,58.05,142070398075
심플랫폼,444530,12,13340,2,1190,9.79,3491462,245552,6241227,3491462,9.79,1421.88,55.94,55.94,48153166430,57.84,57.84,48153166430
KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,476554764,319491776,880300000,476554764,-0.63,149.16,54.14,54.14,742001012986,53.59,53.59,742001012986
TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117
서린바이오,038070,15,8030,2,340,4.42,4320434,157479,9100676,4320434,4.42,2743.50,47.47,47.47,36224030570,49.57,49.57,36224030570
그린생명과학,114450,16,3960,2,550,16.13,9742102,1857769,20000000,9742102,16.13,524.40,48.71,48.71,38954273709,49.18,49.18,38954273709
KODEX 코스닥150선물인버스,251340,17,3685,2,15,0.41,36472539,23165096,74100000,36472539,0.41,157.45,49.22,49.22,133906002816,49.04,49.04,133906002816
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015
HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2700741,2205063,6100000,2700741,0.15,122.48,44.27,44.27,89958933950,44.35,44.35,89958933950
한주에이알티,058450,20,1500,2,129,9.41,6176889,1272428,14793621,6176889,9.41,485.44,41.75,41.75,9591261266,43.22,43.22,9591261266
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050
엠에프엠코리아,323230,22,6,5,-5,-45.45,13237568,21307750,43274492,13237568,-45.45,62.13,30.59,30.59,108346029,41.73,41.73,108346029
에너토크,019990,23,8390,5,-260,-3.01,3848182,8750018,9756088,3848182,-3.01,43.98,39.44,39.44,33991070820,41.53,41.53,33991070820
HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075
더즌,462860,25,4320,2,125,2.98,28814262,43501016,71413257,28814262,2.98,66.24,40.35,40.35,124537291031,40.37,40.37,124537291031
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230
한신기계,011700,27,4000,2,165,4.30,11350426,2396922,32446151,11350426,4.30,473.54,34.98,34.98,48852715614,37.64,37.64,48852715614
위니아,071460,28,10,5,-13,-56.52,10493148,11148805,35967295,10493148,-56.52,94.12,29.17,29.17,132858352,36.94,36.94,132858352
TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185
KODEX 레버리지,122630,30,21045,2,120,0.57,38398000,24213396,113650000,38398000,0.57,158.58,33.79,33.79,817503417169,34.18,34.18,817503417169
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6380 2 230 3.74 16748464 0 12094172 16748464 3.74 0.00 138.48 138.48 115649591040 149.88 149.88 115649591040
3 한국ANKOR유전 152550 2 346 5 -33 -8.71 88442805 72677768 70020000 88442805 -8.71 121.69 126.31 126.31 31544681206 130.21 130.21 31544681206
4 흥아해운 003280 3 2280 2 140 6.54 281176085 95957088 240424899 281176085 6.54 293.02 116.95 116.95 654559729378 119.41 119.41 654559729378
5 피아이이 452450 4 10510 1 2420 29.91 43296108 977156 35826000 43296108 29.91 4430.83 120.85 120.85 430411459405 114.31 114.31 430411459405
6 우리기술 032820 5 3600 2 220 6.51 170797407 217764512 165530656 170797407 6.51 78.43 103.18 103.18 632769360558 106.19 106.19 632769360558
7 일신바이오 068330 6 2110 2 384 22.25 42223298 16412883 44216140 42223298 22.25 257.26 95.49 95.49 87062445729 93.32 93.32 87062445729
8 알체라 347860 7 3025 2 485 19.09 33090537 14903332 38710961 33090537 19.09 222.03 85.48 85.48 100004401347 85.40 85.40 100004401347
9 STX그린로지스 465770 8 10370 5 -340 -3.17 5818831 2263461 7171032 5818831 -3.17 257.08 81.14 81.14 62065477155 83.46 83.46 62065477155
10 램테크놀러지 171010 9 4430 2 215 5.10 10472882 120371 14298752 10472882 5.10 8700.50 73.24 73.24 49110720595 77.53 77.53 49110720595
11 흥구석유 024060 10 18410 5 -760 -3.96 10531253 7550380 15000000 10531253 -3.96 139.48 70.21 70.21 197903541325 71.67 71.67 197903541325
12 한국석유 004090 11 19280 5 -210 -1.08 7279599 3160068 12694120 7279599 -1.08 230.36 57.35 57.35 142070398075 58.05 58.05 142070398075
13 심플랫폼 444530 12 13340 2 1190 9.79 3491462 245552 6241227 3491462 9.79 1421.88 55.94 55.94 48153166430 57.84 57.84 48153166430
14 KODEX 200선물인버스2X 252670 13 1573 5 -10 -0.63 476554764 319491776 880300000 476554764 -0.63 149.16 54.14 54.14 742001012986 53.59 53.59 742001012986
15 TRUSTON 주주가치액티브 472720 14 14995 2 15 0.10 376807 37454 720000 376807 0.10 1006.05 52.33 52.33 5662473117 52.45 52.45 5662473117
16 서린바이오 038070 15 8030 2 340 4.42 4320434 157479 9100676 4320434 4.42 2743.50 47.47 47.47 36224030570 49.57 49.57 36224030570
17 그린생명과학 114450 16 3960 2 550 16.13 9742102 1857769 20000000 9742102 16.13 524.40 48.71 48.71 38954273709 49.18 49.18 38954273709
18 KODEX 코스닥150선물인버스 251340 17 3685 2 15 0.41 36472539 23165096 74100000 36472539 0.41 157.45 49.22 49.22 133906002816 49.04 49.04 133906002816
19 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 18 12940 2 450 3.60 471536 545030 1000000 471536 3.60 86.52 47.15 47.15 5981457015 46.22 46.22 5981457015
20 HANARO 원자력iSelect 434730 19 33250 2 50 0.15 2700741 2205063 6100000 2700741 0.15 122.48 44.27 44.27 89958933950 44.35 44.35 89958933950
21 한주에이알티 058450 20 1500 2 129 9.41 6176889 1272428 14793621 6176889 9.41 485.44 41.75 41.75 9591261266 43.22 43.22 9591261266
22 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 21 25155 5 -970 -3.71 419737 80989 1000000 419737 -3.71 518.26 41.97 41.97 10761618050 42.78 42.78 10761618050
23 엠에프엠코리아 323230 22 6 5 -5 -45.45 13237568 21307750 43274492 13237568 -45.45 62.13 30.59 30.59 108346029 41.73 41.73 108346029
24 에너토크 019990 23 8390 5 -260 -3.01 3848182 8750018 9756088 3848182 -3.01 43.98 39.44 39.44 33991070820 41.53 41.53 33991070820
25 HANARO 주주가치성장코리아액티브 482870 24 12050 5 -70 -0.58 529197 468 1300000 529197 -0.58 9999.99 40.71 40.71 6406802075 40.90 40.90 6406802075
26 더즌 462860 25 4320 2 125 2.98 28814262 43501016 71413257 28814262 2.98 66.24 40.35 40.35 124537291031 40.37 40.37 124537291031
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 12905 2 420 3.36 387832 213501 1000000 387832 3.36 181.65 38.78 38.78 4946708230 38.33 38.33 4946708230
28 한신기계 011700 27 4000 2 165 4.30 11350426 2396922 32446151 11350426 4.30 473.54 34.98 34.98 48852715614 37.64 37.64 48852715614
29 위니아 071460 28 10 5 -13 -56.52 10493148 11148805 35967295 10493148 -56.52 94.12 29.17 29.17 132858352 36.94 36.94 132858352
30 TIGER 코리아배당다우존스 0052D0 29 11295 5 -5 -0.04 3820563 2089760 10550000 3820563 -0.04 182.82 36.21 36.21 43297987185 36.34 36.34 43297987185
31 KODEX 레버리지 122630 30 21045 2 120 0.57 38398000 24213396 113650000 38398000 0.57 158.58 33.79 33.79 817503417169 34.18 34.18 817503417169

31
top30/20250617/top30-atvtr-20250617-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6380,2,230,3.74,16748754,0,12094172,16748754,3.74,0.00,138.49,138.49,115651441240,149.88,149.88,115651441240
한국ANKOR유전,152550,2,346,5,-33,-8.71,88456635,72677768,70020000,88456635,-8.71,121.71,126.33,126.33,31549466386,130.22,130.22,31549466386
흥아해운,003280,3,2280,2,140,6.54,281279129,95957088,240424899,281279129,6.54,293.13,116.99,116.99,654794669698,119.45,119.45,654794669698
피아이이,452450,4,10510,1,2420,29.91,43297462,977156,35826000,43297462,29.91,4430.97,120.85,120.85,430425689945,114.31,114.31,430425689945
우리기술,032820,5,3600,2,220,6.51,170824716,217764512,165530656,170824716,6.51,78.44,103.20,103.20,632867672958,106.20,106.20,632867672958
일신바이오,068330,6,2110,2,384,22.25,42239808,16412883,44216140,42239808,22.25,257.36,95.53,95.53,87097281829,93.36,93.36,87097281829
알체라,347860,7,3025,2,485,19.09,33096253,14903332,38710961,33096253,19.09,222.07,85.50,85.50,100021692247,85.42,85.42,100021692247
STX그린로지스,465770,8,10370,5,-340,-3.17,5821157,2263461,7171032,5821157,-3.17,257.18,81.18,81.18,62089597775,83.49,83.49,62089597775
램테크놀러지,171010,9,4430,2,215,5.10,10475730,120371,14298752,10475730,5.10,8702.87,73.26,73.26,49123337235,77.55,77.55,49123337235
흥구석유,024060,10,18410,5,-760,-3.96,10535018,7550380,15000000,10535018,-3.96,139.53,70.23,70.23,197972854975,71.69,71.69,197972854975
한국석유,004090,11,19280,5,-210,-1.08,7280415,3160068,12694120,7280415,-1.08,230.39,57.35,57.35,142086130555,58.06,58.06,142086130555
심플랫폼,444530,12,13340,2,1190,9.79,3491742,245552,6241227,3491742,9.79,1422.00,55.95,55.95,48156901630,57.84,57.84,48156901630
KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,476741796,319491776,880300000,476741796,-0.63,149.22,54.16,54.16,742295214322,53.61,53.61,742295214322
TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117
서린바이오,038070,15,8030,2,340,4.42,4320758,157479,9100676,4320758,4.42,2743.70,47.48,47.48,36226632290,49.57,49.57,36226632290
그린생명과학,114450,16,3960,2,550,16.13,9744872,1857769,20000000,9744872,16.13,524.55,48.72,48.72,38965242909,49.20,49.20,38965242909
KODEX 코스닥150선물인버스,251340,17,3685,2,15,0.41,36487554,23165096,74100000,36487554,0.41,157.51,49.24,49.24,133961333091,49.06,49.06,133961333091
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015
HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701126,2205063,6100000,2701126,0.15,122.50,44.28,44.28,89971735200,44.36,44.36,89971735200
한주에이알티,058450,20,1500,2,129,9.41,6176937,1272428,14793621,6176937,9.41,485.44,41.75,41.75,9591333266,43.22,43.22,9591333266
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050
엠에프엠코리아,323230,22,6,5,-5,-45.45,13459147,21307750,43274492,13459147,-45.45,63.17,31.10,31.10,109675503,42.24,42.24,109675503
에너토크,019990,23,8390,5,-260,-3.01,3848218,8750018,9756088,3848218,-3.01,43.98,39.44,39.44,33991372860,41.53,41.53,33991372860
HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075
더즌,462860,25,4320,2,125,2.98,28822201,43501016,71413257,28822201,2.98,66.26,40.36,40.36,124571587511,40.38,40.38,124571587511
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230
한신기계,011700,27,4000,2,165,4.30,11353791,2396922,32446151,11353791,4.30,473.68,34.99,34.99,48866175614,37.65,37.65,48866175614
위니아,071460,28,10,5,-13,-56.52,10575150,11148805,35967295,10575150,-56.52,94.85,29.40,29.40,133678372,37.17,37.17,133678372
TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185
KODEX 레버리지,122630,30,21045,2,120,0.57,38414144,24213396,113650000,38414144,0.57,158.65,33.80,33.80,817843167649,34.19,34.19,817843167649
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6380 2 230 3.74 16748754 0 12094172 16748754 3.74 0.00 138.49 138.49 115651441240 149.88 149.88 115651441240
3 한국ANKOR유전 152550 2 346 5 -33 -8.71 88456635 72677768 70020000 88456635 -8.71 121.71 126.33 126.33 31549466386 130.22 130.22 31549466386
4 흥아해운 003280 3 2280 2 140 6.54 281279129 95957088 240424899 281279129 6.54 293.13 116.99 116.99 654794669698 119.45 119.45 654794669698
5 피아이이 452450 4 10510 1 2420 29.91 43297462 977156 35826000 43297462 29.91 4430.97 120.85 120.85 430425689945 114.31 114.31 430425689945
6 우리기술 032820 5 3600 2 220 6.51 170824716 217764512 165530656 170824716 6.51 78.44 103.20 103.20 632867672958 106.20 106.20 632867672958
7 일신바이오 068330 6 2110 2 384 22.25 42239808 16412883 44216140 42239808 22.25 257.36 95.53 95.53 87097281829 93.36 93.36 87097281829
8 알체라 347860 7 3025 2 485 19.09 33096253 14903332 38710961 33096253 19.09 222.07 85.50 85.50 100021692247 85.42 85.42 100021692247
9 STX그린로지스 465770 8 10370 5 -340 -3.17 5821157 2263461 7171032 5821157 -3.17 257.18 81.18 81.18 62089597775 83.49 83.49 62089597775
10 램테크놀러지 171010 9 4430 2 215 5.10 10475730 120371 14298752 10475730 5.10 8702.87 73.26 73.26 49123337235 77.55 77.55 49123337235
11 흥구석유 024060 10 18410 5 -760 -3.96 10535018 7550380 15000000 10535018 -3.96 139.53 70.23 70.23 197972854975 71.69 71.69 197972854975
12 한국석유 004090 11 19280 5 -210 -1.08 7280415 3160068 12694120 7280415 -1.08 230.39 57.35 57.35 142086130555 58.06 58.06 142086130555
13 심플랫폼 444530 12 13340 2 1190 9.79 3491742 245552 6241227 3491742 9.79 1422.00 55.95 55.95 48156901630 57.84 57.84 48156901630
14 KODEX 200선물인버스2X 252670 13 1573 5 -10 -0.63 476741796 319491776 880300000 476741796 -0.63 149.22 54.16 54.16 742295214322 53.61 53.61 742295214322
15 TRUSTON 주주가치액티브 472720 14 14995 2 15 0.10 376807 37454 720000 376807 0.10 1006.05 52.33 52.33 5662473117 52.45 52.45 5662473117
16 서린바이오 038070 15 8030 2 340 4.42 4320758 157479 9100676 4320758 4.42 2743.70 47.48 47.48 36226632290 49.57 49.57 36226632290
17 그린생명과학 114450 16 3960 2 550 16.13 9744872 1857769 20000000 9744872 16.13 524.55 48.72 48.72 38965242909 49.20 49.20 38965242909
18 KODEX 코스닥150선물인버스 251340 17 3685 2 15 0.41 36487554 23165096 74100000 36487554 0.41 157.51 49.24 49.24 133961333091 49.06 49.06 133961333091
19 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 18 12940 2 450 3.60 471536 545030 1000000 471536 3.60 86.52 47.15 47.15 5981457015 46.22 46.22 5981457015
20 HANARO 원자력iSelect 434730 19 33250 2 50 0.15 2701126 2205063 6100000 2701126 0.15 122.50 44.28 44.28 89971735200 44.36 44.36 89971735200
21 한주에이알티 058450 20 1500 2 129 9.41 6176937 1272428 14793621 6176937 9.41 485.44 41.75 41.75 9591333266 43.22 43.22 9591333266
22 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 21 25155 5 -970 -3.71 419737 80989 1000000 419737 -3.71 518.26 41.97 41.97 10761618050 42.78 42.78 10761618050
23 엠에프엠코리아 323230 22 6 5 -5 -45.45 13459147 21307750 43274492 13459147 -45.45 63.17 31.10 31.10 109675503 42.24 42.24 109675503
24 에너토크 019990 23 8390 5 -260 -3.01 3848218 8750018 9756088 3848218 -3.01 43.98 39.44 39.44 33991372860 41.53 41.53 33991372860
25 HANARO 주주가치성장코리아액티브 482870 24 12050 5 -70 -0.58 529197 468 1300000 529197 -0.58 9999.99 40.71 40.71 6406802075 40.90 40.90 6406802075
26 더즌 462860 25 4320 2 125 2.98 28822201 43501016 71413257 28822201 2.98 66.26 40.36 40.36 124571587511 40.38 40.38 124571587511
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 12905 2 420 3.36 387832 213501 1000000 387832 3.36 181.65 38.78 38.78 4946708230 38.33 38.33 4946708230
28 한신기계 011700 27 4000 2 165 4.30 11353791 2396922 32446151 11353791 4.30 473.68 34.99 34.99 48866175614 37.65 37.65 48866175614
29 위니아 071460 28 10 5 -13 -56.52 10575150 11148805 35967295 10575150 -56.52 94.85 29.40 29.40 133678372 37.17 37.17 133678372
30 TIGER 코리아배당다우존스 0052D0 29 11295 5 -5 -0.04 3820563 2089760 10550000 3820563 -0.04 182.82 36.21 36.21 43297987185 36.34 36.34 43297987185
31 KODEX 레버리지 122630 30 21045 2 120 0.57 38414144 24213396 113650000 38414144 0.57 158.65 33.80 33.80 817843167649 34.19 34.19 817843167649

31
top30/20250617/top30-atvtr-20250617-160002.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
케이지에이,455180,1,6380,2,230,3.74,16749045,0,12094172,16749045,3.74,0.00,138.49,138.49,115653297820,149.89,149.89,115653297820
한국ANKOR유전,152550,2,346,5,-33,-8.71,88578011,72677768,70020000,88578011,-8.71,121.88,126.50,126.50,31591462482,130.40,130.40,31591462482
흥아해운,003280,3,2280,2,140,6.54,281362056,95957088,240424899,281362056,6.54,293.22,117.03,117.03,654983743258,119.49,119.49,654983743258
피아이이,452450,4,10510,1,2420,29.91,43303593,977156,35826000,43303593,29.91,4431.59,120.87,120.87,430490126755,114.33,114.33,430490126755
우리기술,032820,5,3600,2,220,6.51,170854847,217764512,165530656,170854847,6.51,78.46,103.22,103.22,632976144558,106.22,106.22,632976144558
일신바이오,068330,6,2110,2,384,22.25,42243461,16412883,44216140,42243461,22.25,257.38,95.54,95.54,87104989659,93.36,93.36,87104989659
알체라,347860,7,3025,2,485,19.09,33098995,14903332,38710961,33098995,19.09,222.09,85.50,85.50,100029986797,85.42,85.42,100029986797
STX그린로지스,465770,8,10370,5,-340,-3.17,5821157,2263461,7171032,5821157,-3.17,257.18,81.18,81.18,62089597775,83.49,83.49,62089597775
램테크놀러지,171010,9,4430,2,215,5.10,10475947,120371,14298752,10475947,5.10,8703.05,73.26,73.26,49124298545,77.55,77.55,49124298545
흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245
한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955
심플랫폼,444530,12,13340,2,1190,9.79,3491780,245552,6241227,3491780,9.79,1422.01,55.95,55.95,48157408550,57.84,57.84,48157408550
KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,476773667,319491776,880300000,476773667,-0.63,149.23,54.16,54.16,742345347405,53.61,53.61,742345347405
TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117
서린바이오,038070,15,8030,2,340,4.42,4321282,157479,9100676,4321282,4.42,2744.04,47.48,47.48,36230840010,49.58,49.58,36230840010
그린생명과학,114450,16,3960,2,550,16.13,9747670,1857769,20000000,9747670,16.13,524.70,48.74,48.74,38976322989,49.21,49.21,38976322989
KODEX 코스닥150선물인버스,251340,17,3685,2,15,0.41,36488754,23165096,74100000,36488754,0.41,157.52,49.24,49.24,133965755091,49.06,49.06,133965755091
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015
HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701460,2205063,6100000,2701460,0.15,122.51,44.29,44.29,89982840700,44.36,44.36,89982840700
한주에이알티,058450,20,1500,2,129,9.41,6176947,1272428,14793621,6176947,9.41,485.45,41.75,41.75,9591348266,43.22,43.22,9591348266
엠에프엠코리아,323230,21,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050
에너토크,019990,23,8390,5,-260,-3.01,3848301,8750018,9756088,3848301,-3.01,43.98,39.45,39.45,33992069230,41.53,41.53,33992069230
HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075
더즌,462860,25,4320,2,125,2.98,28837513,43501016,71413257,28837513,2.98,66.29,40.38,40.38,124637735351,40.40,40.40,124637735351
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230
한신기계,011700,27,4000,2,165,4.30,11353792,2396922,32446151,11353792,4.30,473.68,34.99,34.99,48866179614,37.65,37.65,48866179614
위니아,071460,28,10,5,-13,-56.52,10600321,11148805,35967295,10600321,-56.52,95.08,29.47,29.47,133930082,37.24,37.24,133930082
TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185
KODEX 레버리지,122630,30,21045,2,120,0.57,38423693,24213396,113650000,38423693,0.57,158.69,33.81,33.81,818044126354,34.20,34.20,818044126354
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6380 2 230 3.74 16749045 0 12094172 16749045 3.74 0.00 138.49 138.49 115653297820 149.89 149.89 115653297820
3 한국ANKOR유전 152550 2 346 5 -33 -8.71 88578011 72677768 70020000 88578011 -8.71 121.88 126.50 126.50 31591462482 130.40 130.40 31591462482
4 흥아해운 003280 3 2280 2 140 6.54 281362056 95957088 240424899 281362056 6.54 293.22 117.03 117.03 654983743258 119.49 119.49 654983743258
5 피아이이 452450 4 10510 1 2420 29.91 43303593 977156 35826000 43303593 29.91 4431.59 120.87 120.87 430490126755 114.33 114.33 430490126755
6 우리기술 032820 5 3600 2 220 6.51 170854847 217764512 165530656 170854847 6.51 78.46 103.22 103.22 632976144558 106.22 106.22 632976144558
7 일신바이오 068330 6 2110 2 384 22.25 42243461 16412883 44216140 42243461 22.25 257.38 95.54 95.54 87104989659 93.36 93.36 87104989659
8 알체라 347860 7 3025 2 485 19.09 33098995 14903332 38710961 33098995 19.09 222.09 85.50 85.50 100029986797 85.42 85.42 100029986797
9 STX그린로지스 465770 8 10370 5 -340 -3.17 5821157 2263461 7171032 5821157 -3.17 257.18 81.18 81.18 62089597775 83.49 83.49 62089597775
10 램테크놀러지 171010 9 4430 2 215 5.10 10475947 120371 14298752 10475947 5.10 8703.05 73.26 73.26 49124298545 77.55 77.55 49124298545
11 흥구석유 024060 10 18410 5 -760 -3.96 10537365 7550380 15000000 10537365 -3.96 139.56 70.25 70.25 198016063245 71.71 71.71 198016063245
12 한국석유 004090 11 19280 5 -210 -1.08 7280545 3160068 12694120 7280545 -1.08 230.39 57.35 57.35 142088636955 58.06 58.06 142088636955
13 심플랫폼 444530 12 13340 2 1190 9.79 3491780 245552 6241227 3491780 9.79 1422.01 55.95 55.95 48157408550 57.84 57.84 48157408550
14 KODEX 200선물인버스2X 252670 13 1573 5 -10 -0.63 476773667 319491776 880300000 476773667 -0.63 149.23 54.16 54.16 742345347405 53.61 53.61 742345347405
15 TRUSTON 주주가치액티브 472720 14 14995 2 15 0.10 376807 37454 720000 376807 0.10 1006.05 52.33 52.33 5662473117 52.45 52.45 5662473117
16 서린바이오 038070 15 8030 2 340 4.42 4321282 157479 9100676 4321282 4.42 2744.04 47.48 47.48 36230840010 49.58 49.58 36230840010
17 그린생명과학 114450 16 3960 2 550 16.13 9747670 1857769 20000000 9747670 16.13 524.70 48.74 48.74 38976322989 49.21 49.21 38976322989
18 KODEX 코스닥150선물인버스 251340 17 3685 2 15 0.41 36488754 23165096 74100000 36488754 0.41 157.52 49.24 49.24 133965755091 49.06 49.06 133965755091
19 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 18 12940 2 450 3.60 471536 545030 1000000 471536 3.60 86.52 47.15 47.15 5981457015 46.22 46.22 5981457015
20 HANARO 원자력iSelect 434730 19 33250 2 50 0.15 2701460 2205063 6100000 2701460 0.15 122.51 44.29 44.29 89982840700 44.36 44.36 89982840700
21 한주에이알티 058450 20 1500 2 129 9.41 6176947 1272428 14793621 6176947 9.41 485.45 41.75 41.75 9591348266 43.22 43.22 9591348266
22 엠에프엠코리아 323230 21 6 5 -5 -45.45 13760462 21307750 43274492 13760462 -45.45 64.58 31.80 31.80 111483393 42.94 42.94 111483393
23 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 22 25155 5 -970 -3.71 419737 80989 1000000 419737 -3.71 518.26 41.97 41.97 10761618050 42.78 42.78 10761618050
24 에너토크 019990 23 8390 5 -260 -3.01 3848301 8750018 9756088 3848301 -3.01 43.98 39.45 39.45 33992069230 41.53 41.53 33992069230
25 HANARO 주주가치성장코리아액티브 482870 24 12050 5 -70 -0.58 529197 468 1300000 529197 -0.58 9999.99 40.71 40.71 6406802075 40.90 40.90 6406802075
26 더즌 462860 25 4320 2 125 2.98 28837513 43501016 71413257 28837513 2.98 66.29 40.38 40.38 124637735351 40.40 40.40 124637735351
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 12905 2 420 3.36 387832 213501 1000000 387832 3.36 181.65 38.78 38.78 4946708230 38.33 38.33 4946708230
28 한신기계 011700 27 4000 2 165 4.30 11353792 2396922 32446151 11353792 4.30 473.68 34.99 34.99 48866179614 37.65 37.65 48866179614
29 위니아 071460 28 10 5 -13 -56.52 10600321 11148805 35967295 10600321 -56.52 95.08 29.47 29.47 133930082 37.24 37.24 133930082
30 TIGER 코리아배당다우존스 0052D0 29 11295 5 -5 -0.04 3820563 2089760 10550000 3820563 -0.04 182.82 36.21 36.21 43297987185 36.34 36.34 43297987185
31 KODEX 레버리지 122630 30 21045 2 120 0.57 38423693 24213396 113650000 38423693 0.57 158.69 33.81 33.81 818044126354 34.20 34.20 818044126354

31
top30/20250617/top30-atvtr-20250617-161002.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
케이지에이,455180,1,6380,2,230,3.74,16749045,0,12094172,16749045,3.74,0.00,138.49,138.49,115653297820,149.89,149.89,115653297820
한국ANKOR유전,152550,2,346,5,-33,-8.71,88578011,72677768,70020000,88578011,-8.71,121.88,126.50,126.50,31591462482,130.40,130.40,31591462482
흥아해운,003280,3,2280,2,140,6.54,281362056,95957088,240424899,281362056,6.54,293.22,117.03,117.03,654983743258,119.49,119.49,654983743258
피아이이,452450,4,10510,1,2420,29.91,43303593,977156,35826000,43303593,29.91,4431.59,120.87,120.87,430490126755,114.33,114.33,430490126755
우리기술,032820,5,3600,2,220,6.51,170854847,217764512,165530656,170854847,6.51,78.46,103.22,103.22,632976144558,106.22,106.22,632976144558
일신바이오,068330,6,2110,2,384,22.25,42243461,16412883,44216140,42243461,22.25,257.38,95.54,95.54,87104989659,93.36,93.36,87104989659
알체라,347860,7,3025,2,485,19.09,33098995,14903332,38710961,33098995,19.09,222.09,85.50,85.50,100029986797,85.42,85.42,100029986797
STX그린로지스,465770,8,10370,5,-340,-3.17,5821157,2263461,7171032,5821157,-3.17,257.18,81.18,81.18,62089597775,83.49,83.49,62089597775
램테크놀러지,171010,9,4430,2,215,5.10,10475947,120371,14298752,10475947,5.10,8703.05,73.26,73.26,49124298545,77.55,77.55,49124298545
흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245
한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955
심플랫폼,444530,12,13340,2,1190,9.79,3491780,245552,6241227,3491780,9.79,1422.01,55.95,55.95,48157408550,57.84,57.84,48157408550
KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,476773667,319491776,880300000,476773667,-0.63,149.23,54.16,54.16,742345347405,53.61,53.61,742345347405
TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117
서린바이오,038070,15,8030,2,340,4.42,4321282,157479,9100676,4321282,4.42,2744.04,47.48,47.48,36230840010,49.58,49.58,36230840010
그린생명과학,114450,16,3960,2,550,16.13,9747670,1857769,20000000,9747670,16.13,524.70,48.74,48.74,38976322989,49.21,49.21,38976322989
KODEX 코스닥150선물인버스,251340,17,3685,2,15,0.41,36488754,23165096,74100000,36488754,0.41,157.52,49.24,49.24,133965755091,49.06,49.06,133965755091
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015
HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701460,2205063,6100000,2701460,0.15,122.51,44.29,44.29,89982840700,44.36,44.36,89982840700
한주에이알티,058450,20,1500,2,129,9.41,6176947,1272428,14793621,6176947,9.41,485.45,41.75,41.75,9591348266,43.22,43.22,9591348266
엠에프엠코리아,323230,21,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050
에너토크,019990,23,8390,5,-260,-3.01,3848301,8750018,9756088,3848301,-3.01,43.98,39.45,39.45,33992069230,41.53,41.53,33992069230
HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075
더즌,462860,25,4320,2,125,2.98,28837513,43501016,71413257,28837513,2.98,66.29,40.38,40.38,124637735351,40.40,40.40,124637735351
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230
한신기계,011700,27,4000,2,165,4.30,11353792,2396922,32446151,11353792,4.30,473.68,34.99,34.99,48866179614,37.65,37.65,48866179614
위니아,071460,28,10,5,-13,-56.52,10600321,11148805,35967295,10600321,-56.52,95.08,29.47,29.47,133930082,37.24,37.24,133930082
TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185
KODEX 레버리지,122630,30,21045,2,120,0.57,38423693,24213396,113650000,38423693,0.57,158.69,33.81,33.81,818044126354,34.20,34.20,818044126354
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6380 2 230 3.74 16749045 0 12094172 16749045 3.74 0.00 138.49 138.49 115653297820 149.89 149.89 115653297820
3 한국ANKOR유전 152550 2 346 5 -33 -8.71 88578011 72677768 70020000 88578011 -8.71 121.88 126.50 126.50 31591462482 130.40 130.40 31591462482
4 흥아해운 003280 3 2280 2 140 6.54 281362056 95957088 240424899 281362056 6.54 293.22 117.03 117.03 654983743258 119.49 119.49 654983743258
5 피아이이 452450 4 10510 1 2420 29.91 43303593 977156 35826000 43303593 29.91 4431.59 120.87 120.87 430490126755 114.33 114.33 430490126755
6 우리기술 032820 5 3600 2 220 6.51 170854847 217764512 165530656 170854847 6.51 78.46 103.22 103.22 632976144558 106.22 106.22 632976144558
7 일신바이오 068330 6 2110 2 384 22.25 42243461 16412883 44216140 42243461 22.25 257.38 95.54 95.54 87104989659 93.36 93.36 87104989659
8 알체라 347860 7 3025 2 485 19.09 33098995 14903332 38710961 33098995 19.09 222.09 85.50 85.50 100029986797 85.42 85.42 100029986797
9 STX그린로지스 465770 8 10370 5 -340 -3.17 5821157 2263461 7171032 5821157 -3.17 257.18 81.18 81.18 62089597775 83.49 83.49 62089597775
10 램테크놀러지 171010 9 4430 2 215 5.10 10475947 120371 14298752 10475947 5.10 8703.05 73.26 73.26 49124298545 77.55 77.55 49124298545
11 흥구석유 024060 10 18410 5 -760 -3.96 10537365 7550380 15000000 10537365 -3.96 139.56 70.25 70.25 198016063245 71.71 71.71 198016063245
12 한국석유 004090 11 19280 5 -210 -1.08 7280545 3160068 12694120 7280545 -1.08 230.39 57.35 57.35 142088636955 58.06 58.06 142088636955
13 심플랫폼 444530 12 13340 2 1190 9.79 3491780 245552 6241227 3491780 9.79 1422.01 55.95 55.95 48157408550 57.84 57.84 48157408550
14 KODEX 200선물인버스2X 252670 13 1573 5 -10 -0.63 476773667 319491776 880300000 476773667 -0.63 149.23 54.16 54.16 742345347405 53.61 53.61 742345347405
15 TRUSTON 주주가치액티브 472720 14 14995 2 15 0.10 376807 37454 720000 376807 0.10 1006.05 52.33 52.33 5662473117 52.45 52.45 5662473117
16 서린바이오 038070 15 8030 2 340 4.42 4321282 157479 9100676 4321282 4.42 2744.04 47.48 47.48 36230840010 49.58 49.58 36230840010
17 그린생명과학 114450 16 3960 2 550 16.13 9747670 1857769 20000000 9747670 16.13 524.70 48.74 48.74 38976322989 49.21 49.21 38976322989
18 KODEX 코스닥150선물인버스 251340 17 3685 2 15 0.41 36488754 23165096 74100000 36488754 0.41 157.52 49.24 49.24 133965755091 49.06 49.06 133965755091
19 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 18 12940 2 450 3.60 471536 545030 1000000 471536 3.60 86.52 47.15 47.15 5981457015 46.22 46.22 5981457015
20 HANARO 원자력iSelect 434730 19 33250 2 50 0.15 2701460 2205063 6100000 2701460 0.15 122.51 44.29 44.29 89982840700 44.36 44.36 89982840700
21 한주에이알티 058450 20 1500 2 129 9.41 6176947 1272428 14793621 6176947 9.41 485.45 41.75 41.75 9591348266 43.22 43.22 9591348266
22 엠에프엠코리아 323230 21 6 5 -5 -45.45 13760462 21307750 43274492 13760462 -45.45 64.58 31.80 31.80 111483393 42.94 42.94 111483393
23 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 22 25155 5 -970 -3.71 419737 80989 1000000 419737 -3.71 518.26 41.97 41.97 10761618050 42.78 42.78 10761618050
24 에너토크 019990 23 8390 5 -260 -3.01 3848301 8750018 9756088 3848301 -3.01 43.98 39.45 39.45 33992069230 41.53 41.53 33992069230
25 HANARO 주주가치성장코리아액티브 482870 24 12050 5 -70 -0.58 529197 468 1300000 529197 -0.58 9999.99 40.71 40.71 6406802075 40.90 40.90 6406802075
26 더즌 462860 25 4320 2 125 2.98 28837513 43501016 71413257 28837513 2.98 66.29 40.38 40.38 124637735351 40.40 40.40 124637735351
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 12905 2 420 3.36 387832 213501 1000000 387832 3.36 181.65 38.78 38.78 4946708230 38.33 38.33 4946708230
28 한신기계 011700 27 4000 2 165 4.30 11353792 2396922 32446151 11353792 4.30 473.68 34.99 34.99 48866179614 37.65 37.65 48866179614
29 위니아 071460 28 10 5 -13 -56.52 10600321 11148805 35967295 10600321 -56.52 95.08 29.47 29.47 133930082 37.24 37.24 133930082
30 TIGER 코리아배당다우존스 0052D0 29 11295 5 -5 -0.04 3820563 2089760 10550000 3820563 -0.04 182.82 36.21 36.21 43297987185 36.34 36.34 43297987185
31 KODEX 레버리지 122630 30 21045 2 120 0.57 38423693 24213396 113650000 38423693 0.57 158.69 33.81 33.81 818044126354 34.20 34.20 818044126354

31
top30/20250617/top30-atvtr-20250617-162002.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
케이지에이,455180,1,6380,2,230,3.74,16842536,0,12094172,16842536,3.74,0.00,139.26,139.26,116262289690,150.68,150.68,116262289690
한국ANKOR유전,152550,2,346,5,-33,-8.71,88599278,72677768,70020000,88599278,-8.71,121.91,126.53,126.53,31598863398,130.43,130.43,31598863398
흥아해운,003280,3,2280,2,140,6.54,281535095,95957088,240424899,281535095,6.54,293.40,117.10,117.10,655380867763,119.56,119.56,655380867763
피아이이,452450,4,10510,1,2420,29.91,43308883,977156,35826000,43308883,29.91,4432.14,120.89,120.89,430545724655,114.35,114.35,430545724655
우리기술,032820,5,3600,2,220,6.51,170869306,217764512,165530656,170869306,6.51,78.47,103.23,103.23,633028052368,106.23,106.23,633028052368
일신바이오,068330,6,2110,2,384,22.25,42292914,16412883,44216140,42292914,22.25,257.68,95.65,95.65,87209830019,93.48,93.48,87209830019
알체라,347860,7,3025,2,485,19.09,33115952,14903332,38710961,33115952,19.09,222.21,85.55,85.55,100080857797,85.47,85.47,100080857797
STX그린로지스,465770,8,10370,5,-340,-3.17,5821243,2263461,7171032,5821243,-3.17,257.18,81.18,81.18,62090492175,83.50,83.50,62090492175
램테크놀러지,171010,9,4430,2,215,5.10,10477174,120371,14298752,10477174,5.10,8704.07,73.27,73.27,49129709615,77.56,77.56,49129709615
흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245
한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955
심플랫폼,444530,12,13340,2,1190,9.79,3492298,245552,6241227,3492298,9.79,1422.22,55.96,55.96,48164272050,57.85,57.85,48164272050
KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,477006148,319491776,880300000,477006148,-0.63,149.30,54.19,54.19,742711969942,53.64,53.64,742711969942
TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117
서린바이오,038070,15,8030,2,340,4.42,4322592,157479,9100676,4322592,4.42,2744.87,47.50,47.50,36241359310,49.59,49.59,36241359310
그린생명과학,114450,16,3960,2,550,16.13,9751416,1857769,20000000,9751416,16.13,524.90,48.76,48.76,38991026039,49.23,49.23,38991026039
KODEX 코스닥150선물인버스,251340,17,3685,2,15,0.41,36610319,23165096,74100000,36610319,0.41,158.04,49.41,49.41,134414937766,49.23,49.23,134414937766
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015
HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701465,2205063,6100000,2701465,0.15,122.51,44.29,44.29,89983006950,44.36,44.36,89983006950
한주에이알티,058450,20,1500,2,129,9.41,6177148,1272428,14793621,6177148,9.41,485.46,41.76,41.76,9591650168,43.22,43.22,9591650168
엠에프엠코리아,323230,21,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050
에너토크,019990,23,8390,5,-260,-3.01,3848463,8750018,9756088,3848463,-3.01,43.98,39.45,39.45,33993428410,41.53,41.53,33993428410
HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075
더즌,462860,25,4320,2,125,2.98,28845964,43501016,71413257,28845964,2.98,66.31,40.39,40.39,124674159161,40.41,40.41,124674159161
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230
한신기계,011700,27,4000,2,165,4.30,11354068,2396922,32446151,11354068,4.30,473.69,34.99,34.99,48867284994,37.65,37.65,48867284994
위니아,071460,28,10,5,-13,-56.52,10600321,11148805,35967295,10600321,-56.52,95.08,29.47,29.47,133930082,37.24,37.24,133930082
TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185
KODEX 레버리지,122630,30,21045,2,120,0.57,38427877,24213396,113650000,38427877,0.57,158.71,33.81,33.81,818132011274,34.21,34.21,818132011274
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6380 2 230 3.74 16842536 0 12094172 16842536 3.74 0.00 139.26 139.26 116262289690 150.68 150.68 116262289690
3 한국ANKOR유전 152550 2 346 5 -33 -8.71 88599278 72677768 70020000 88599278 -8.71 121.91 126.53 126.53 31598863398 130.43 130.43 31598863398
4 흥아해운 003280 3 2280 2 140 6.54 281535095 95957088 240424899 281535095 6.54 293.40 117.10 117.10 655380867763 119.56 119.56 655380867763
5 피아이이 452450 4 10510 1 2420 29.91 43308883 977156 35826000 43308883 29.91 4432.14 120.89 120.89 430545724655 114.35 114.35 430545724655
6 우리기술 032820 5 3600 2 220 6.51 170869306 217764512 165530656 170869306 6.51 78.47 103.23 103.23 633028052368 106.23 106.23 633028052368
7 일신바이오 068330 6 2110 2 384 22.25 42292914 16412883 44216140 42292914 22.25 257.68 95.65 95.65 87209830019 93.48 93.48 87209830019
8 알체라 347860 7 3025 2 485 19.09 33115952 14903332 38710961 33115952 19.09 222.21 85.55 85.55 100080857797 85.47 85.47 100080857797
9 STX그린로지스 465770 8 10370 5 -340 -3.17 5821243 2263461 7171032 5821243 -3.17 257.18 81.18 81.18 62090492175 83.50 83.50 62090492175
10 램테크놀러지 171010 9 4430 2 215 5.10 10477174 120371 14298752 10477174 5.10 8704.07 73.27 73.27 49129709615 77.56 77.56 49129709615
11 흥구석유 024060 10 18410 5 -760 -3.96 10537365 7550380 15000000 10537365 -3.96 139.56 70.25 70.25 198016063245 71.71 71.71 198016063245
12 한국석유 004090 11 19280 5 -210 -1.08 7280545 3160068 12694120 7280545 -1.08 230.39 57.35 57.35 142088636955 58.06 58.06 142088636955
13 심플랫폼 444530 12 13340 2 1190 9.79 3492298 245552 6241227 3492298 9.79 1422.22 55.96 55.96 48164272050 57.85 57.85 48164272050
14 KODEX 200선물인버스2X 252670 13 1573 5 -10 -0.63 477006148 319491776 880300000 477006148 -0.63 149.30 54.19 54.19 742711969942 53.64 53.64 742711969942
15 TRUSTON 주주가치액티브 472720 14 14995 2 15 0.10 376807 37454 720000 376807 0.10 1006.05 52.33 52.33 5662473117 52.45 52.45 5662473117
16 서린바이오 038070 15 8030 2 340 4.42 4322592 157479 9100676 4322592 4.42 2744.87 47.50 47.50 36241359310 49.59 49.59 36241359310
17 그린생명과학 114450 16 3960 2 550 16.13 9751416 1857769 20000000 9751416 16.13 524.90 48.76 48.76 38991026039 49.23 49.23 38991026039
18 KODEX 코스닥150선물인버스 251340 17 3685 2 15 0.41 36610319 23165096 74100000 36610319 0.41 158.04 49.41 49.41 134414937766 49.23 49.23 134414937766
19 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 18 12940 2 450 3.60 471536 545030 1000000 471536 3.60 86.52 47.15 47.15 5981457015 46.22 46.22 5981457015
20 HANARO 원자력iSelect 434730 19 33250 2 50 0.15 2701465 2205063 6100000 2701465 0.15 122.51 44.29 44.29 89983006950 44.36 44.36 89983006950
21 한주에이알티 058450 20 1500 2 129 9.41 6177148 1272428 14793621 6177148 9.41 485.46 41.76 41.76 9591650168 43.22 43.22 9591650168
22 엠에프엠코리아 323230 21 6 5 -5 -45.45 13760462 21307750 43274492 13760462 -45.45 64.58 31.80 31.80 111483393 42.94 42.94 111483393
23 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 22 25155 5 -970 -3.71 419737 80989 1000000 419737 -3.71 518.26 41.97 41.97 10761618050 42.78 42.78 10761618050
24 에너토크 019990 23 8390 5 -260 -3.01 3848463 8750018 9756088 3848463 -3.01 43.98 39.45 39.45 33993428410 41.53 41.53 33993428410
25 HANARO 주주가치성장코리아액티브 482870 24 12050 5 -70 -0.58 529197 468 1300000 529197 -0.58 9999.99 40.71 40.71 6406802075 40.90 40.90 6406802075
26 더즌 462860 25 4320 2 125 2.98 28845964 43501016 71413257 28845964 2.98 66.31 40.39 40.39 124674159161 40.41 40.41 124674159161
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 12905 2 420 3.36 387832 213501 1000000 387832 3.36 181.65 38.78 38.78 4946708230 38.33 38.33 4946708230
28 한신기계 011700 27 4000 2 165 4.30 11354068 2396922 32446151 11354068 4.30 473.69 34.99 34.99 48867284994 37.65 37.65 48867284994
29 위니아 071460 28 10 5 -13 -56.52 10600321 11148805 35967295 10600321 -56.52 95.08 29.47 29.47 133930082 37.24 37.24 133930082
30 TIGER 코리아배당다우존스 0052D0 29 11295 5 -5 -0.04 3820563 2089760 10550000 3820563 -0.04 182.82 36.21 36.21 43297987185 36.34 36.34 43297987185
31 KODEX 레버리지 122630 30 21045 2 120 0.57 38427877 24213396 113650000 38427877 0.57 158.71 33.81 33.81 818132011274 34.21 34.21 818132011274

31
top30/20250617/top30-atvtr-20250617-163002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6380,2,230,3.74,16842536,0,12094172,16842536,3.74,0.00,139.26,139.26,116262289690,150.68,150.68,116262289690
한국ANKOR유전,152550,2,346,5,-33,-8.71,88629050,72677768,70020000,88629050,-8.71,121.95,126.58,126.58,31609164510,130.47,130.47,31609164510
흥아해운,003280,3,2280,2,140,6.54,281642954,95957088,240424899,281642954,6.54,293.51,117.14,117.14,655626786283,119.60,119.60,655626786283
피아이이,452450,4,10510,1,2420,29.91,43317241,977156,35826000,43317241,29.91,4432.99,120.91,120.91,430633567235,114.37,114.37,430633567235
우리기술,032820,5,3600,2,220,6.51,170900707,217764512,165530656,170900707,6.51,78.48,103.24,103.24,633140624953,106.25,106.25,633140624953
일신바이오,068330,6,2110,2,384,22.25,42327056,16412883,44216140,42327056,22.25,257.89,95.73,95.73,87282893899,93.55,93.55,87282893899
알체라,347860,7,3025,2,485,19.09,33131706,14903332,38710961,33131706,19.09,222.31,85.59,85.59,100128119797,85.51,85.51,100128119797
STX그린로지스,465770,8,10370,5,-340,-3.17,5822797,2263461,7171032,5822797,-3.17,257.25,81.20,81.20,62106607155,83.52,83.52,62106607155
램테크놀러지,171010,9,4430,2,215,5.10,10479948,120371,14298752,10479948,5.10,8706.37,73.29,73.29,49141929085,77.58,77.58,49141929085
흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245
한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955
심플랫폼,444530,12,13340,2,1190,9.79,3492557,245552,6241227,3492557,9.79,1422.33,55.96,55.96,48167703800,57.85,57.85,48167703800
KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,477377350,319491776,880300000,477377350,-0.63,149.42,54.23,54.23,743297726698,53.68,53.68,743297726698
TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376810,37454,720000,376810,0.10,1006.06,52.33,52.33,5662518102,52.45,52.45,5662518102
서린바이오,038070,15,8030,2,340,4.42,4326961,157479,9100676,4326961,4.42,2747.64,47.55,47.55,36276075640,49.64,49.64,36276075640
KODEX 코스닥150선물인버스,251340,16,3685,2,15,0.41,36687647,23165096,74100000,36687647,0.41,158.37,49.51,49.51,134700664726,49.33,49.33,134700664726
그린생명과학,114450,17,3960,2,550,16.13,9754954,1857769,20000000,9754954,16.13,525.09,48.77,48.77,39004912689,49.25,49.25,39004912689
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471736,545030,1000000,471736,3.60,86.55,47.17,47.17,5984045015,46.24,46.24,5984045015
HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701560,2205063,6100000,2701560,0.15,122.52,44.29,44.29,89986165700,44.37,44.37,89986165700
한주에이알티,058450,20,1500,2,129,9.41,6180238,1272428,14793621,6180238,9.41,485.70,41.78,41.78,9596285168,43.25,43.25,9596285168
엠에프엠코리아,323230,21,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050
에너토크,019990,23,8390,5,-260,-3.01,3848635,8750018,9756088,3848635,-3.01,43.98,39.45,39.45,33994871490,41.53,41.53,33994871490
HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075
더즌,462860,25,4320,2,125,2.98,28852097,43501016,71413257,28852097,2.98,66.33,40.40,40.40,124700653721,40.42,40.42,124700653721
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230
한신기계,011700,27,4000,2,165,4.30,11355282,2396922,32446151,11355282,4.30,473.74,35.00,35.00,48872116714,37.66,37.66,48872116714
위니아,071460,28,10,5,-13,-56.52,10600321,11148805,35967295,10600321,-56.52,95.08,29.47,29.47,133930082,37.24,37.24,133930082
TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820593,2089760,10550000,3820593,-0.04,182.82,36.21,36.21,43298326035,36.34,36.34,43298326035
KODEX 레버리지,122630,30,21045,2,120,0.57,38432545,24213396,113650000,38432545,0.57,158.72,33.82,33.82,818229899234,34.21,34.21,818229899234
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6380 2 230 3.74 16842536 0 12094172 16842536 3.74 0.00 139.26 139.26 116262289690 150.68 150.68 116262289690
3 한국ANKOR유전 152550 2 346 5 -33 -8.71 88629050 72677768 70020000 88629050 -8.71 121.95 126.58 126.58 31609164510 130.47 130.47 31609164510
4 흥아해운 003280 3 2280 2 140 6.54 281642954 95957088 240424899 281642954 6.54 293.51 117.14 117.14 655626786283 119.60 119.60 655626786283
5 피아이이 452450 4 10510 1 2420 29.91 43317241 977156 35826000 43317241 29.91 4432.99 120.91 120.91 430633567235 114.37 114.37 430633567235
6 우리기술 032820 5 3600 2 220 6.51 170900707 217764512 165530656 170900707 6.51 78.48 103.24 103.24 633140624953 106.25 106.25 633140624953
7 일신바이오 068330 6 2110 2 384 22.25 42327056 16412883 44216140 42327056 22.25 257.89 95.73 95.73 87282893899 93.55 93.55 87282893899
8 알체라 347860 7 3025 2 485 19.09 33131706 14903332 38710961 33131706 19.09 222.31 85.59 85.59 100128119797 85.51 85.51 100128119797
9 STX그린로지스 465770 8 10370 5 -340 -3.17 5822797 2263461 7171032 5822797 -3.17 257.25 81.20 81.20 62106607155 83.52 83.52 62106607155
10 램테크놀러지 171010 9 4430 2 215 5.10 10479948 120371 14298752 10479948 5.10 8706.37 73.29 73.29 49141929085 77.58 77.58 49141929085
11 흥구석유 024060 10 18410 5 -760 -3.96 10537365 7550380 15000000 10537365 -3.96 139.56 70.25 70.25 198016063245 71.71 71.71 198016063245
12 한국석유 004090 11 19280 5 -210 -1.08 7280545 3160068 12694120 7280545 -1.08 230.39 57.35 57.35 142088636955 58.06 58.06 142088636955
13 심플랫폼 444530 12 13340 2 1190 9.79 3492557 245552 6241227 3492557 9.79 1422.33 55.96 55.96 48167703800 57.85 57.85 48167703800
14 KODEX 200선물인버스2X 252670 13 1573 5 -10 -0.63 477377350 319491776 880300000 477377350 -0.63 149.42 54.23 54.23 743297726698 53.68 53.68 743297726698
15 TRUSTON 주주가치액티브 472720 14 14995 2 15 0.10 376810 37454 720000 376810 0.10 1006.06 52.33 52.33 5662518102 52.45 52.45 5662518102
16 서린바이오 038070 15 8030 2 340 4.42 4326961 157479 9100676 4326961 4.42 2747.64 47.55 47.55 36276075640 49.64 49.64 36276075640
17 KODEX 코스닥150선물인버스 251340 16 3685 2 15 0.41 36687647 23165096 74100000 36687647 0.41 158.37 49.51 49.51 134700664726 49.33 49.33 134700664726
18 그린생명과학 114450 17 3960 2 550 16.13 9754954 1857769 20000000 9754954 16.13 525.09 48.77 48.77 39004912689 49.25 49.25 39004912689
19 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 18 12940 2 450 3.60 471736 545030 1000000 471736 3.60 86.55 47.17 47.17 5984045015 46.24 46.24 5984045015
20 HANARO 원자력iSelect 434730 19 33250 2 50 0.15 2701560 2205063 6100000 2701560 0.15 122.52 44.29 44.29 89986165700 44.37 44.37 89986165700
21 한주에이알티 058450 20 1500 2 129 9.41 6180238 1272428 14793621 6180238 9.41 485.70 41.78 41.78 9596285168 43.25 43.25 9596285168
22 엠에프엠코리아 323230 21 6 5 -5 -45.45 13760462 21307750 43274492 13760462 -45.45 64.58 31.80 31.80 111483393 42.94 42.94 111483393
23 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 22 25155 5 -970 -3.71 419737 80989 1000000 419737 -3.71 518.26 41.97 41.97 10761618050 42.78 42.78 10761618050
24 에너토크 019990 23 8390 5 -260 -3.01 3848635 8750018 9756088 3848635 -3.01 43.98 39.45 39.45 33994871490 41.53 41.53 33994871490
25 HANARO 주주가치성장코리아액티브 482870 24 12050 5 -70 -0.58 529197 468 1300000 529197 -0.58 9999.99 40.71 40.71 6406802075 40.90 40.90 6406802075
26 더즌 462860 25 4320 2 125 2.98 28852097 43501016 71413257 28852097 2.98 66.33 40.40 40.40 124700653721 40.42 40.42 124700653721
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 12905 2 420 3.36 387832 213501 1000000 387832 3.36 181.65 38.78 38.78 4946708230 38.33 38.33 4946708230
28 한신기계 011700 27 4000 2 165 4.30 11355282 2396922 32446151 11355282 4.30 473.74 35.00 35.00 48872116714 37.66 37.66 48872116714
29 위니아 071460 28 10 5 -13 -56.52 10600321 11148805 35967295 10600321 -56.52 95.08 29.47 29.47 133930082 37.24 37.24 133930082
30 TIGER 코리아배당다우존스 0052D0 29 11295 5 -5 -0.04 3820593 2089760 10550000 3820593 -0.04 182.82 36.21 36.21 43298326035 36.34 36.34 43298326035
31 KODEX 레버리지 122630 30 21045 2 120 0.57 38432545 24213396 113650000 38432545 0.57 158.72 33.82 33.82 818229899234 34.21 34.21 818229899234

31
top30/20250617/top30-atvtr-20250617-164002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6380,2,230,3.74,16874580,0,12094172,16874580,3.74,0.00,139.53,139.53,116465128210,150.94,150.94,116465128210
한국ANKOR유전,152550,2,346,5,-33,-8.71,88689744,72677768,70020000,88689744,-8.71,122.03,126.66,126.66,31630286022,130.56,130.56,31630286022
흥아해운,003280,3,2280,2,140,6.54,281845948,95957088,240424899,281845948,6.54,293.72,117.23,117.23,656094687453,119.69,119.69,656094687453
피아이이,452450,4,10510,1,2420,29.91,43320951,977156,35826000,43320951,29.91,4433.37,120.92,120.92,430672559335,114.38,114.38,430672559335
우리기술,032820,5,3600,2,220,6.51,170947723,217764512,165530656,170947723,6.51,78.50,103.27,103.27,633308942233,106.28,106.28,633308942233
일신바이오,068330,6,2110,2,384,22.25,42401628,16412883,44216140,42401628,22.25,258.34,95.90,95.90,87441359399,93.72,93.72,87441359399
알체라,347860,7,3025,2,485,19.09,33138129,14903332,38710961,33138129,19.09,222.35,85.60,85.60,100147356682,85.52,85.52,100147356682
STX그린로지스,465770,8,10370,5,-340,-3.17,5824553,2263461,7171032,5824553,-3.17,257.33,81.22,81.22,62124887115,83.54,83.54,62124887115
램테크놀러지,171010,9,4430,2,215,5.10,10481641,120371,14298752,10481641,5.10,8707.78,73.30,73.30,49149386750,77.59,77.59,49149386750
흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245
한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955
심플랫폼,444530,12,13340,2,1190,9.79,3493087,245552,6241227,3493087,9.79,1422.54,55.97,55.97,48174758100,57.86,57.86,48174758100
KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,477902326,319491776,880300000,477902326,-0.63,149.58,54.29,54.29,744127188778,53.74,53.74,744127188778
TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376810,37454,720000,376810,0.10,1006.06,52.33,52.33,5662518102,52.45,52.45,5662518102
서린바이오,038070,15,8030,2,340,4.42,4326961,157479,9100676,4326961,4.42,2747.64,47.55,47.55,36276075640,49.64,49.64,36276075640
KODEX 코스닥150선물인버스,251340,16,3685,2,15,0.41,36743586,23165096,74100000,36743586,0.41,158.62,49.59,49.59,134907639026,49.41,49.41,134907639026
그린생명과학,114450,17,3960,2,550,16.13,9756789,1857769,20000000,9756789,16.13,525.19,48.78,48.78,39012124239,49.26,49.26,39012124239
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471736,545030,1000000,471736,3.60,86.55,47.17,47.17,5984045015,46.24,46.24,5984045015
HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701861,2205063,6100000,2701861,0.15,122.53,44.29,44.29,89996173950,44.37,44.37,89996173950
엠에프엠코리아,323230,20,6,5,-5,-45.45,14366376,21307750,43274492,14366376,-45.45,67.42,33.20,33.20,115118877,44.34,44.34,115118877
한주에이알티,058450,21,1500,2,129,9.41,6181614,1272428,14793621,6181614,9.41,485.81,41.79,41.79,9598321648,43.25,43.25,9598321648
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050
에너토크,019990,23,8390,5,-260,-3.01,3848792,8750018,9756088,3848792,-3.01,43.99,39.45,39.45,33996191860,41.53,41.53,33996191860
HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075
더즌,462860,25,4320,2,125,2.98,28859363,43501016,71413257,28859363,2.98,66.34,40.41,40.41,124731970181,40.43,40.43,124731970181
위니아,071460,26,10,5,-13,-56.52,11000178,11148805,35967295,11000178,-56.52,98.67,30.58,30.58,137928652,38.35,38.35,137928652
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,27,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230
한신기계,011700,28,4000,2,165,4.30,11356890,2396922,32446151,11356890,4.30,473.81,35.00,35.00,48878516554,37.66,37.66,48878516554
TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820593,2089760,10550000,3820593,-0.04,182.82,36.21,36.21,43298326035,36.34,36.34,43298326035
KODEX 레버리지,122630,30,21045,2,120,0.57,38438214,24213396,113650000,38438214,0.57,158.75,33.82,33.82,818348749819,34.22,34.22,818348749819
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6380 2 230 3.74 16874580 0 12094172 16874580 3.74 0.00 139.53 139.53 116465128210 150.94 150.94 116465128210
3 한국ANKOR유전 152550 2 346 5 -33 -8.71 88689744 72677768 70020000 88689744 -8.71 122.03 126.66 126.66 31630286022 130.56 130.56 31630286022
4 흥아해운 003280 3 2280 2 140 6.54 281845948 95957088 240424899 281845948 6.54 293.72 117.23 117.23 656094687453 119.69 119.69 656094687453
5 피아이이 452450 4 10510 1 2420 29.91 43320951 977156 35826000 43320951 29.91 4433.37 120.92 120.92 430672559335 114.38 114.38 430672559335
6 우리기술 032820 5 3600 2 220 6.51 170947723 217764512 165530656 170947723 6.51 78.50 103.27 103.27 633308942233 106.28 106.28 633308942233
7 일신바이오 068330 6 2110 2 384 22.25 42401628 16412883 44216140 42401628 22.25 258.34 95.90 95.90 87441359399 93.72 93.72 87441359399
8 알체라 347860 7 3025 2 485 19.09 33138129 14903332 38710961 33138129 19.09 222.35 85.60 85.60 100147356682 85.52 85.52 100147356682
9 STX그린로지스 465770 8 10370 5 -340 -3.17 5824553 2263461 7171032 5824553 -3.17 257.33 81.22 81.22 62124887115 83.54 83.54 62124887115
10 램테크놀러지 171010 9 4430 2 215 5.10 10481641 120371 14298752 10481641 5.10 8707.78 73.30 73.30 49149386750 77.59 77.59 49149386750
11 흥구석유 024060 10 18410 5 -760 -3.96 10537365 7550380 15000000 10537365 -3.96 139.56 70.25 70.25 198016063245 71.71 71.71 198016063245
12 한국석유 004090 11 19280 5 -210 -1.08 7280545 3160068 12694120 7280545 -1.08 230.39 57.35 57.35 142088636955 58.06 58.06 142088636955
13 심플랫폼 444530 12 13340 2 1190 9.79 3493087 245552 6241227 3493087 9.79 1422.54 55.97 55.97 48174758100 57.86 57.86 48174758100
14 KODEX 200선물인버스2X 252670 13 1573 5 -10 -0.63 477902326 319491776 880300000 477902326 -0.63 149.58 54.29 54.29 744127188778 53.74 53.74 744127188778
15 TRUSTON 주주가치액티브 472720 14 14995 2 15 0.10 376810 37454 720000 376810 0.10 1006.06 52.33 52.33 5662518102 52.45 52.45 5662518102
16 서린바이오 038070 15 8030 2 340 4.42 4326961 157479 9100676 4326961 4.42 2747.64 47.55 47.55 36276075640 49.64 49.64 36276075640
17 KODEX 코스닥150선물인버스 251340 16 3685 2 15 0.41 36743586 23165096 74100000 36743586 0.41 158.62 49.59 49.59 134907639026 49.41 49.41 134907639026
18 그린생명과학 114450 17 3960 2 550 16.13 9756789 1857769 20000000 9756789 16.13 525.19 48.78 48.78 39012124239 49.26 49.26 39012124239
19 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 18 12940 2 450 3.60 471736 545030 1000000 471736 3.60 86.55 47.17 47.17 5984045015 46.24 46.24 5984045015
20 HANARO 원자력iSelect 434730 19 33250 2 50 0.15 2701861 2205063 6100000 2701861 0.15 122.53 44.29 44.29 89996173950 44.37 44.37 89996173950
21 엠에프엠코리아 323230 20 6 5 -5 -45.45 14366376 21307750 43274492 14366376 -45.45 67.42 33.20 33.20 115118877 44.34 44.34 115118877
22 한주에이알티 058450 21 1500 2 129 9.41 6181614 1272428 14793621 6181614 9.41 485.81 41.79 41.79 9598321648 43.25 43.25 9598321648
23 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 22 25155 5 -970 -3.71 419737 80989 1000000 419737 -3.71 518.26 41.97 41.97 10761618050 42.78 42.78 10761618050
24 에너토크 019990 23 8390 5 -260 -3.01 3848792 8750018 9756088 3848792 -3.01 43.99 39.45 39.45 33996191860 41.53 41.53 33996191860
25 HANARO 주주가치성장코리아액티브 482870 24 12050 5 -70 -0.58 529197 468 1300000 529197 -0.58 9999.99 40.71 40.71 6406802075 40.90 40.90 6406802075
26 더즌 462860 25 4320 2 125 2.98 28859363 43501016 71413257 28859363 2.98 66.34 40.41 40.41 124731970181 40.43 40.43 124731970181
27 위니아 071460 26 10 5 -13 -56.52 11000178 11148805 35967295 11000178 -56.52 98.67 30.58 30.58 137928652 38.35 38.35 137928652
28 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 27 12905 2 420 3.36 387832 213501 1000000 387832 3.36 181.65 38.78 38.78 4946708230 38.33 38.33 4946708230
29 한신기계 011700 28 4000 2 165 4.30 11356890 2396922 32446151 11356890 4.30 473.81 35.00 35.00 48878516554 37.66 37.66 48878516554
30 TIGER 코리아배당다우존스 0052D0 29 11295 5 -5 -0.04 3820593 2089760 10550000 3820593 -0.04 182.82 36.21 36.21 43298326035 36.34 36.34 43298326035
31 KODEX 레버리지 122630 30 21045 2 120 0.57 38438214 24213396 113650000 38438214 0.57 158.75 33.82 33.82 818348749819 34.22 34.22 818348749819

31
top30/20250617/top30-atvtr-20250617-165001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이지에이,455180,1,6380,2,230,3.74,16891458,0,12094172,16891458,3.74,0.00,139.67,139.67,116572472290,151.08,151.08,116572472290
한국ANKOR유전,152550,2,346,5,-33,-8.71,88746069,72677768,70020000,88746069,-8.71,122.11,126.74,126.74,31650225072,130.64,130.64,31650225072
흥아해운,003280,3,2280,2,140,6.54,282109014,95957088,240424899,282109014,6.54,293.99,117.34,117.34,656702369913,119.80,119.80,656702369913
피아이이,452450,4,10510,1,2420,29.91,43322766,977156,35826000,43322766,29.91,4433.56,120.93,120.93,430691634985,114.38,114.38,430691634985
우리기술,032820,5,3600,2,220,6.51,171033188,217764512,165530656,171033188,6.51,78.54,103.32,103.32,633614906933,106.33,106.33,633614906933
일신바이오,068330,6,2110,2,384,22.25,42401628,16412883,44216140,42401628,22.25,258.34,95.90,95.90,87441359399,93.72,93.72,87441359399
알체라,347860,7,3025,2,485,19.09,33150918,14903332,38710961,33150918,19.09,222.44,85.64,85.64,100185723682,85.56,85.56,100185723682
STX그린로지스,465770,8,10370,5,-340,-3.17,5827693,2263461,7171032,5827693,-3.17,257.47,81.27,81.27,62157700115,83.59,83.59,62157700115
램테크놀러지,171010,9,4430,2,215,5.10,10485313,120371,14298752,10485313,5.10,8710.83,73.33,73.33,49165506830,77.62,77.62,49165506830
흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245
한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955
심플랫폼,444530,12,13340,2,1190,9.79,3493392,245552,6241227,3493392,9.79,1422.67,55.97,55.97,48178811550,57.87,57.87,48178811550
KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,478265893,319491776,880300000,478265893,-0.63,149.70,54.33,54.33,744702351772,53.78,53.78,744702351772
TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376810,37454,720000,376810,0.10,1006.06,52.33,52.33,5662518102,52.45,52.45,5662518102
서린바이오,038070,15,8030,2,340,4.42,4331434,157479,9100676,4331434,4.42,2750.48,47.59,47.59,36311501800,49.69,49.69,36311501800
KODEX 코스닥150선물인버스,251340,16,3685,2,15,0.41,36772869,23165096,74100000,36772869,0.41,158.74,49.63,49.63,135015986126,49.45,49.45,135015986126
그린생명과학,114450,17,3960,2,550,16.13,9769716,1857769,20000000,9769716,16.13,525.88,48.85,48.85,39062733444,49.32,49.32,39062733444
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471736,545030,1000000,471736,3.60,86.55,47.17,47.17,5984045015,46.24,46.24,5984045015
HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701861,2205063,6100000,2701861,0.15,122.53,44.29,44.29,89996173950,44.37,44.37,89996173950
엠에프엠코리아,323230,20,6,5,-5,-45.45,14366376,21307750,43274492,14366376,-45.45,67.42,33.20,33.20,115118877,44.34,44.34,115118877
한주에이알티,058450,21,1500,2,129,9.41,6186264,1272428,14793621,6186264,9.41,486.18,41.82,41.82,9605133898,43.29,43.29,9605133898
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050
에너토크,019990,23,8390,5,-260,-3.01,3849339,8750018,9756088,3849339,-3.01,43.99,39.46,39.46,34000786660,41.54,41.54,34000786660
HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075
더즌,462860,25,4320,2,125,2.98,28874328,43501016,71413257,28874328,2.98,66.38,40.43,40.43,124796244856,40.45,40.45,124796244856
위니아,071460,26,10,5,-13,-56.52,11000178,11148805,35967295,11000178,-56.52,98.67,30.58,30.58,137928652,38.35,38.35,137928652
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,27,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230
한신기계,011700,28,4000,2,165,4.30,11361513,2396922,32446151,11361513,4.30,474.00,35.02,35.02,48896985439,37.68,37.68,48896985439
TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820693,2089760,10550000,3820693,-0.04,182.83,36.22,36.22,43299455535,36.34,36.34,43299455535
KODEX 레버리지,122630,30,21045,2,120,0.57,38445259,24213396,113650000,38445259,0.57,158.78,33.83,33.83,818496342569,34.22,34.22,818496342569
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 6380 2 230 3.74 16891458 0 12094172 16891458 3.74 0.00 139.67 139.67 116572472290 151.08 151.08 116572472290
3 한국ANKOR유전 152550 2 346 5 -33 -8.71 88746069 72677768 70020000 88746069 -8.71 122.11 126.74 126.74 31650225072 130.64 130.64 31650225072
4 흥아해운 003280 3 2280 2 140 6.54 282109014 95957088 240424899 282109014 6.54 293.99 117.34 117.34 656702369913 119.80 119.80 656702369913
5 피아이이 452450 4 10510 1 2420 29.91 43322766 977156 35826000 43322766 29.91 4433.56 120.93 120.93 430691634985 114.38 114.38 430691634985
6 우리기술 032820 5 3600 2 220 6.51 171033188 217764512 165530656 171033188 6.51 78.54 103.32 103.32 633614906933 106.33 106.33 633614906933
7 일신바이오 068330 6 2110 2 384 22.25 42401628 16412883 44216140 42401628 22.25 258.34 95.90 95.90 87441359399 93.72 93.72 87441359399
8 알체라 347860 7 3025 2 485 19.09 33150918 14903332 38710961 33150918 19.09 222.44 85.64 85.64 100185723682 85.56 85.56 100185723682
9 STX그린로지스 465770 8 10370 5 -340 -3.17 5827693 2263461 7171032 5827693 -3.17 257.47 81.27 81.27 62157700115 83.59 83.59 62157700115
10 램테크놀러지 171010 9 4430 2 215 5.10 10485313 120371 14298752 10485313 5.10 8710.83 73.33 73.33 49165506830 77.62 77.62 49165506830
11 흥구석유 024060 10 18410 5 -760 -3.96 10537365 7550380 15000000 10537365 -3.96 139.56 70.25 70.25 198016063245 71.71 71.71 198016063245
12 한국석유 004090 11 19280 5 -210 -1.08 7280545 3160068 12694120 7280545 -1.08 230.39 57.35 57.35 142088636955 58.06 58.06 142088636955
13 심플랫폼 444530 12 13340 2 1190 9.79 3493392 245552 6241227 3493392 9.79 1422.67 55.97 55.97 48178811550 57.87 57.87 48178811550
14 KODEX 200선물인버스2X 252670 13 1573 5 -10 -0.63 478265893 319491776 880300000 478265893 -0.63 149.70 54.33 54.33 744702351772 53.78 53.78 744702351772
15 TRUSTON 주주가치액티브 472720 14 14995 2 15 0.10 376810 37454 720000 376810 0.10 1006.06 52.33 52.33 5662518102 52.45 52.45 5662518102
16 서린바이오 038070 15 8030 2 340 4.42 4331434 157479 9100676 4331434 4.42 2750.48 47.59 47.59 36311501800 49.69 49.69 36311501800
17 KODEX 코스닥150선물인버스 251340 16 3685 2 15 0.41 36772869 23165096 74100000 36772869 0.41 158.74 49.63 49.63 135015986126 49.45 49.45 135015986126
18 그린생명과학 114450 17 3960 2 550 16.13 9769716 1857769 20000000 9769716 16.13 525.88 48.85 48.85 39062733444 49.32 49.32 39062733444
19 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 18 12940 2 450 3.60 471736 545030 1000000 471736 3.60 86.55 47.17 47.17 5984045015 46.24 46.24 5984045015
20 HANARO 원자력iSelect 434730 19 33250 2 50 0.15 2701861 2205063 6100000 2701861 0.15 122.53 44.29 44.29 89996173950 44.37 44.37 89996173950
21 엠에프엠코리아 323230 20 6 5 -5 -45.45 14366376 21307750 43274492 14366376 -45.45 67.42 33.20 33.20 115118877 44.34 44.34 115118877
22 한주에이알티 058450 21 1500 2 129 9.41 6186264 1272428 14793621 6186264 9.41 486.18 41.82 41.82 9605133898 43.29 43.29 9605133898
23 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 22 25155 5 -970 -3.71 419737 80989 1000000 419737 -3.71 518.26 41.97 41.97 10761618050 42.78 42.78 10761618050
24 에너토크 019990 23 8390 5 -260 -3.01 3849339 8750018 9756088 3849339 -3.01 43.99 39.46 39.46 34000786660 41.54 41.54 34000786660
25 HANARO 주주가치성장코리아액티브 482870 24 12050 5 -70 -0.58 529197 468 1300000 529197 -0.58 9999.99 40.71 40.71 6406802075 40.90 40.90 6406802075
26 더즌 462860 25 4320 2 125 2.98 28874328 43501016 71413257 28874328 2.98 66.38 40.43 40.43 124796244856 40.45 40.45 124796244856
27 위니아 071460 26 10 5 -13 -56.52 11000178 11148805 35967295 11000178 -56.52 98.67 30.58 30.58 137928652 38.35 38.35 137928652
28 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 27 12905 2 420 3.36 387832 213501 1000000 387832 3.36 181.65 38.78 38.78 4946708230 38.33 38.33 4946708230
29 한신기계 011700 28 4000 2 165 4.30 11361513 2396922 32446151 11361513 4.30 474.00 35.02 35.02 48896985439 37.68 37.68 48896985439
30 TIGER 코리아배당다우존스 0052D0 29 11295 5 -5 -0.04 3820693 2089760 10550000 3820693 -0.04 182.83 36.22 36.22 43299455535 36.34 36.34 43299455535
31 KODEX 레버리지 122630 30 21045 2 120 0.57 38445259 24213396 113650000 38445259 0.57 158.78 33.83 33.83 818496342569 34.22 34.22 818496342569

31
top30/20250617/top30-av-20250617-090000.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
엠에프엠코리아,323230,1,11,3,0,0.00,153800,21307750,43274492,153800,0.00,0.72,0.36,0.36,1691800,0.36,0.36,1691800
동양철관,008970,2,1609,3,0,0.00,36224,83838416,159801815,36224,0.00,0.04,0.02,0.02,58284416,0.02,0.02,58284416
일신석재,007110,3,2705,3,0,0.00,22129,5120337,77456610,22129,0.00,0.43,0.03,0.03,59858945,0.03,0.03,59858945
TYM,002900,4,5140,3,0,0.00,20000,110644,45050956,20000,0.00,18.08,0.04,0.04,102800000,0.04,0.04,102800000
아이티센엔텍,010280,5,1268,3,0,0.00,18711,26046120,65123786,18711,0.00,0.07,0.03,0.03,23725548,0.03,0.03,23725548
나인테크,267320,6,4250,3,0,0.00,11603,3227388,53398327,11603,0.00,0.36,0.02,0.02,49312750,0.02,0.02,49312750
제넨바이오,072520,7,16,3,0,0.00,9250,18578084,74163194,9250,0.00,0.05,0.01,0.01,148000,0.01,0.01,148000
씨씨에스,066790,8,1577,3,0,0.00,7482,3070565,65152039,7482,0.00,0.24,0.01,0.01,11799114,0.01,0.01,11799114
인디에프,014990,9,1215,3,0,0.00,6808,1721107,75112995,6808,0.00,0.40,0.01,0.01,8271720,0.01,0.01,8271720
비큐AI,148780,10,1816,3,0,0.00,6623,29200412,31445725,6623,0.00,0.02,0.02,0.02,12027368,0.02,0.02,12027368
팬스타엔터프라이즈,054300,11,660,3,0,0.00,6032,905608,115741890,6032,0.00,0.67,0.01,0.01,3981120,0.01,0.01,3981120
에너토크,019990,12,8650,3,0,0.00,5998,8750018,9756088,5998,0.00,0.07,0.06,0.06,51882700,0.06,0.06,51882700
헥토이노베이션,214180,13,15920,3,0,0.00,5783,1413035,13124613,5783,0.00,0.41,0.04,0.04,92065360,0.04,0.04,92065360
제이씨현시스템,033320,14,5730,3,0,0.00,5572,1485759,19114432,5572,0.00,0.38,0.03,0.03,31927560,0.03,0.03,31927560
씨엑스아이,900120,15,62,3,0,0.00,5000,5264104,300577845,5000,0.00,0.09,0.00,0.00,310000,0.00,0.00,310000
케이엘넷,039420,16,3620,3,0,0.00,4981,3920633,24154730,4981,0.00,0.13,0.02,0.02,18031220,0.02,0.02,18031220
동방,004140,17,2695,3,0,0.00,4500,1216385,47971766,4500,0.00,0.37,0.01,0.01,12127500,0.01,0.01,12127500
우듬지팜,403490,18,2025,3,0,0.00,4210,3517240,45212464,4210,0.00,0.12,0.01,0.01,8525250,0.01,0.01,8525250
TIGER 차이나항셍테크,371160,19,7920,3,0,0.00,4004,1398604,131700000,4004,0.00,0.29,0.00,0.00,31711680,0.00,0.00,31711680
KODEX 200선물인버스2X,252670,20,1583,3,0,0.00,3687,319491776,880300000,3687,0.00,0.00,0.00,0.00,5836521,0.00,0.00,5836521
사조동아원,008040,21,1195,3,0,0.00,3577,1766947,141144600,3577,0.00,0.20,0.00,0.00,4274515,0.00,0.00,4274515
케이씨피드,025880,22,2915,3,0,0.00,3483,300332,16715858,3483,0.00,1.16,0.02,0.02,10152945,0.02,0.02,10152945
케이씨티,089150,23,4370,3,0,0.00,3187,1302202,17150000,3187,0.00,0.24,0.02,0.02,13927190,0.02,0.02,13927190
엘컴텍,037950,24,957,3,0,0.00,3134,2485402,84447519,3134,0.00,0.13,0.00,0.00,2999238,0.00,0.00,2999238
웅진,016880,25,2660,3,0,0.00,3057,15761377,79927080,3057,0.00,0.02,0.00,0.00,8131620,0.00,0.00,8131620
메타케어,118000,26,360,3,0,0.00,3014,8945719,164777364,3014,0.00,0.03,0.00,0.00,1085040,0.00,0.00,1085040
피코그램,376180,27,2840,3,0,0.00,2522,529760,18491378,2522,0.00,0.48,0.01,0.01,7162480,0.01,0.01,7162480
PS일렉트로닉스,332570,28,3795,3,0,0.00,2484,13137218,44176320,2484,0.00,0.02,0.01,0.01,9426780,0.01,0.01,9426780
율호,072770,29,537,3,0,0.00,2357,4265127,71919480,2357,0.00,0.06,0.00,0.00,1265709,0.00,0.00,1265709
대영포장,014160,30,1167,3,0,0.00,2100,1432517,108394549,2100,0.00,0.15,0.00,0.00,2450700,0.00,0.00,2450700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠에프엠코리아 323230 1 11 3 0 0.00 153800 21307750 43274492 153800 0.00 0.72 0.36 0.36 1691800 0.36 0.36 1691800
3 동양철관 008970 2 1609 3 0 0.00 36224 83838416 159801815 36224 0.00 0.04 0.02 0.02 58284416 0.02 0.02 58284416
4 일신석재 007110 3 2705 3 0 0.00 22129 5120337 77456610 22129 0.00 0.43 0.03 0.03 59858945 0.03 0.03 59858945
5 TYM 002900 4 5140 3 0 0.00 20000 110644 45050956 20000 0.00 18.08 0.04 0.04 102800000 0.04 0.04 102800000
6 아이티센엔텍 010280 5 1268 3 0 0.00 18711 26046120 65123786 18711 0.00 0.07 0.03 0.03 23725548 0.03 0.03 23725548
7 나인테크 267320 6 4250 3 0 0.00 11603 3227388 53398327 11603 0.00 0.36 0.02 0.02 49312750 0.02 0.02 49312750
8 제넨바이오 072520 7 16 3 0 0.00 9250 18578084 74163194 9250 0.00 0.05 0.01 0.01 148000 0.01 0.01 148000
9 씨씨에스 066790 8 1577 3 0 0.00 7482 3070565 65152039 7482 0.00 0.24 0.01 0.01 11799114 0.01 0.01 11799114
10 인디에프 014990 9 1215 3 0 0.00 6808 1721107 75112995 6808 0.00 0.40 0.01 0.01 8271720 0.01 0.01 8271720
11 비큐AI 148780 10 1816 3 0 0.00 6623 29200412 31445725 6623 0.00 0.02 0.02 0.02 12027368 0.02 0.02 12027368
12 팬스타엔터프라이즈 054300 11 660 3 0 0.00 6032 905608 115741890 6032 0.00 0.67 0.01 0.01 3981120 0.01 0.01 3981120
13 에너토크 019990 12 8650 3 0 0.00 5998 8750018 9756088 5998 0.00 0.07 0.06 0.06 51882700 0.06 0.06 51882700
14 헥토이노베이션 214180 13 15920 3 0 0.00 5783 1413035 13124613 5783 0.00 0.41 0.04 0.04 92065360 0.04 0.04 92065360
15 제이씨현시스템 033320 14 5730 3 0 0.00 5572 1485759 19114432 5572 0.00 0.38 0.03 0.03 31927560 0.03 0.03 31927560
16 씨엑스아이 900120 15 62 3 0 0.00 5000 5264104 300577845 5000 0.00 0.09 0.00 0.00 310000 0.00 0.00 310000
17 케이엘넷 039420 16 3620 3 0 0.00 4981 3920633 24154730 4981 0.00 0.13 0.02 0.02 18031220 0.02 0.02 18031220
18 동방 004140 17 2695 3 0 0.00 4500 1216385 47971766 4500 0.00 0.37 0.01 0.01 12127500 0.01 0.01 12127500
19 우듬지팜 403490 18 2025 3 0 0.00 4210 3517240 45212464 4210 0.00 0.12 0.01 0.01 8525250 0.01 0.01 8525250
20 TIGER 차이나항셍테크 371160 19 7920 3 0 0.00 4004 1398604 131700000 4004 0.00 0.29 0.00 0.00 31711680 0.00 0.00 31711680
21 KODEX 200선물인버스2X 252670 20 1583 3 0 0.00 3687 319491776 880300000 3687 0.00 0.00 0.00 0.00 5836521 0.00 0.00 5836521
22 사조동아원 008040 21 1195 3 0 0.00 3577 1766947 141144600 3577 0.00 0.20 0.00 0.00 4274515 0.00 0.00 4274515
23 케이씨피드 025880 22 2915 3 0 0.00 3483 300332 16715858 3483 0.00 1.16 0.02 0.02 10152945 0.02 0.02 10152945
24 케이씨티 089150 23 4370 3 0 0.00 3187 1302202 17150000 3187 0.00 0.24 0.02 0.02 13927190 0.02 0.02 13927190
25 엘컴텍 037950 24 957 3 0 0.00 3134 2485402 84447519 3134 0.00 0.13 0.00 0.00 2999238 0.00 0.00 2999238
26 웅진 016880 25 2660 3 0 0.00 3057 15761377 79927080 3057 0.00 0.02 0.00 0.00 8131620 0.00 0.00 8131620
27 메타케어 118000 26 360 3 0 0.00 3014 8945719 164777364 3014 0.00 0.03 0.00 0.00 1085040 0.00 0.00 1085040
28 피코그램 376180 27 2840 3 0 0.00 2522 529760 18491378 2522 0.00 0.48 0.01 0.01 7162480 0.01 0.01 7162480
29 PS일렉트로닉스 332570 28 3795 3 0 0.00 2484 13137218 44176320 2484 0.00 0.02 0.01 0.01 9426780 0.01 0.01 9426780
30 율호 072770 29 537 3 0 0.00 2357 4265127 71919480 2357 0.00 0.06 0.00 0.00 1265709 0.00 0.00 1265709
31 대영포장 014160 30 1167 3 0 0.00 2100 1432517 108394549 2100 0.00 0.15 0.00 0.00 2450700 0.00 0.00 2450700

31
top30/20250617/top30-av-20250617-091001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1564,5,-19,-1.20,40728350,319491776,880300000,40728350,-1.20,12.75,4.63,4.63,64056312932,4.65,4.65,64056312932
우리기술,032820,2,3755,2,375,11.09,33475998,217764512,165530656,33475998,11.09,15.37,20.22,20.22,121847683328,19.60,19.60,121847683328
동양철관,008970,3,1463,5,-146,-9.07,7916784,83838416,159801815,7916784,-9.07,9.44,4.95,4.95,11755136561,5.03,5.03,11755136561
알체라,347860,4,3130,2,590,23.23,7860224,14903332,38710961,7860224,23.23,52.74,20.30,20.30,22921594101,18.92,18.92,22921594101
흥아해운,003280,5,1997,5,-143,-6.68,6769598,95957088,240424899,6769598,-6.68,7.05,2.82,2.82,13391183882,2.79,2.79,13391183882
한국ANKOR유전,152550,6,329,5,-50,-13.19,6316262,72677768,70020000,6316262,-13.19,8.69,9.02,9.02,2103036691,9.13,9.13,2103036691
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,70,2,1,1.45,5870072,68592208,1497000000,5870072,1.45,8.56,0.39,0.39,408392864,0.39,0.39,408392864
KODEX 인버스,114800,8,3797,5,-23,-0.60,4928577,37313968,169600000,4928577,-0.60,13.21,2.91,2.91,18769353545,2.91,2.91,18769353545
KODEX 레버리지,122630,9,21180,2,255,1.22,4498916,24213396,113650000,4498916,1.22,18.58,3.96,3.96,94726628187,3.94,3.94,94726628187
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,59,3,0,0.00,4392090,22576300,633000000,4392090,0.00,19.45,0.69,0.69,259115133,0.69,0.69,259115133
KODEX 코스닥150선물인버스,251340,11,3675,2,5,0.14,4330499,23165096,74100000,4330499,0.14,18.69,5.84,5.84,15934042576,5.85,5.85,15934042576
KODEX 코스닥150레버리지,233740,12,7925,2,5,0.06,4287165,33331312,235300000,4287165,0.06,12.86,1.82,1.82,33872681595,1.82,1.82,33872681595
유니슨,018000,13,2025,2,10,0.50,3397769,45068300,170505939,3397769,0.50,7.54,1.99,1.99,6739936329,1.95,1.95,6739936329
두산에너빌리티,034020,14,62100,2,2500,4.19,2804036,14476095,640561146,2804036,4.19,19.37,0.44,0.44,174627011900,0.44,0.44,174627011900
대한해운,005880,15,1676,5,-69,-3.95,2533393,19756256,322747340,2533393,-3.95,12.82,0.78,0.78,4260965935,0.79,0.79,4260965935
한화투자증권,003530,16,6710,2,500,8.05,2260403,4018430,214547775,2260403,8.05,56.25,1.05,1.05,15371847050,1.07,1.07,15371847050
삼성전자,005930,17,58300,2,1100,1.92,2232789,22200872,5919637922,2232789,1.92,10.06,0.04,0.04,129030673800,0.04,0.04,129030673800
코오롱모빌리티그룹,450140,18,2750,2,280,11.34,2225036,17007556,62777250,2225036,11.34,13.08,3.54,3.54,5796996540,3.36,3.36,5796996540
한화오션,042660,19,92800,2,7500,8.79,2168084,3234826,306413394,2168084,8.79,67.02,0.71,0.71,197502510900,0.69,0.69,197502510900
더즌,462860,20,4185,5,-10,-0.24,2143203,43501016,71413257,2143203,-0.24,4.93,3.00,3.00,8942559671,2.99,2.99,8942559671
HD현대인프라코어,042670,21,11630,2,1110,10.55,2072255,1578315,192591032,2072255,10.55,131.30,1.08,1.08,23742581235,1.06,1.06,23742581235
일신석재,007110,22,2760,2,55,2.03,1999758,5120337,77456610,1999758,2.03,39.06,2.58,2.58,5531942897,2.59,2.59,5531942897
KODEX 2차전지산업레버리지,462330,23,743,3,0,0.00,1971326,15024664,256600000,1971326,0.00,13.12,0.77,0.77,1469860738,0.77,0.77,1469860738
한국정보인증,053300,24,9120,2,200,2.24,1885709,14697556,42441361,1885709,2.24,12.83,4.44,4.44,17532328275,4.53,4.53,17532328275
아난티,025980,25,10920,2,560,5.41,1762750,5279777,88629478,1762750,5.41,33.39,1.99,1.99,19303692230,1.99,1.99,19303692230
케이지에이,455180,26,6460,2,310,5.04,1666753,0,12094172,1666753,5.04,0.00,13.78,13.78,11268825560,14.42,14.42,11268825560
한화솔루션,009830,27,33600,5,-2850,-7.82,1647153,2571851,171892536,1647153,-7.82,64.05,0.96,0.96,55624459375,0.96,0.96,55624459375
갤럭시아에스엠,011420,28,2790,2,100,3.72,1642303,2419291,27549644,1642303,3.72,67.88,5.96,5.96,4677864712,6.09,6.09,4677864712
SGA솔루션즈,184230,29,696,2,51,7.91,1298231,1534850,65717223,1298231,7.91,84.58,1.98,1.98,905311511,1.98,1.98,905311511
SK증권,001510,30,668,2,14,2.14,1288407,4118826,472590171,1288407,2.14,31.28,0.27,0.27,860876213,0.27,0.27,860876213
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 1564 5 -19 -1.20 40728350 319491776 880300000 40728350 -1.20 12.75 4.63 4.63 64056312932 4.65 4.65 64056312932
3 우리기술 032820 2 3755 2 375 11.09 33475998 217764512 165530656 33475998 11.09 15.37 20.22 20.22 121847683328 19.60 19.60 121847683328
4 동양철관 008970 3 1463 5 -146 -9.07 7916784 83838416 159801815 7916784 -9.07 9.44 4.95 4.95 11755136561 5.03 5.03 11755136561
5 알체라 347860 4 3130 2 590 23.23 7860224 14903332 38710961 7860224 23.23 52.74 20.30 20.30 22921594101 18.92 18.92 22921594101
6 흥아해운 003280 5 1997 5 -143 -6.68 6769598 95957088 240424899 6769598 -6.68 7.05 2.82 2.82 13391183882 2.79 2.79 13391183882
7 한국ANKOR유전 152550 6 329 5 -50 -13.19 6316262 72677768 70020000 6316262 -13.19 8.69 9.02 9.02 2103036691 9.13 9.13 2103036691
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 70 2 1 1.45 5870072 68592208 1497000000 5870072 1.45 8.56 0.39 0.39 408392864 0.39 0.39 408392864
9 KODEX 인버스 114800 8 3797 5 -23 -0.60 4928577 37313968 169600000 4928577 -0.60 13.21 2.91 2.91 18769353545 2.91 2.91 18769353545
10 KODEX 레버리지 122630 9 21180 2 255 1.22 4498916 24213396 113650000 4498916 1.22 18.58 3.96 3.96 94726628187 3.94 3.94 94726628187
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 59 3 0 0.00 4392090 22576300 633000000 4392090 0.00 19.45 0.69 0.69 259115133 0.69 0.69 259115133
12 KODEX 코스닥150선물인버스 251340 11 3675 2 5 0.14 4330499 23165096 74100000 4330499 0.14 18.69 5.84 5.84 15934042576 5.85 5.85 15934042576
13 KODEX 코스닥150레버리지 233740 12 7925 2 5 0.06 4287165 33331312 235300000 4287165 0.06 12.86 1.82 1.82 33872681595 1.82 1.82 33872681595
14 유니슨 018000 13 2025 2 10 0.50 3397769 45068300 170505939 3397769 0.50 7.54 1.99 1.99 6739936329 1.95 1.95 6739936329
15 두산에너빌리티 034020 14 62100 2 2500 4.19 2804036 14476095 640561146 2804036 4.19 19.37 0.44 0.44 174627011900 0.44 0.44 174627011900
16 대한해운 005880 15 1676 5 -69 -3.95 2533393 19756256 322747340 2533393 -3.95 12.82 0.78 0.78 4260965935 0.79 0.79 4260965935
17 한화투자증권 003530 16 6710 2 500 8.05 2260403 4018430 214547775 2260403 8.05 56.25 1.05 1.05 15371847050 1.07 1.07 15371847050
18 삼성전자 005930 17 58300 2 1100 1.92 2232789 22200872 5919637922 2232789 1.92 10.06 0.04 0.04 129030673800 0.04 0.04 129030673800
19 코오롱모빌리티그룹 450140 18 2750 2 280 11.34 2225036 17007556 62777250 2225036 11.34 13.08 3.54 3.54 5796996540 3.36 3.36 5796996540
20 한화오션 042660 19 92800 2 7500 8.79 2168084 3234826 306413394 2168084 8.79 67.02 0.71 0.71 197502510900 0.69 0.69 197502510900
21 더즌 462860 20 4185 5 -10 -0.24 2143203 43501016 71413257 2143203 -0.24 4.93 3.00 3.00 8942559671 2.99 2.99 8942559671
22 HD현대인프라코어 042670 21 11630 2 1110 10.55 2072255 1578315 192591032 2072255 10.55 131.30 1.08 1.08 23742581235 1.06 1.06 23742581235
23 일신석재 007110 22 2760 2 55 2.03 1999758 5120337 77456610 1999758 2.03 39.06 2.58 2.58 5531942897 2.59 2.59 5531942897
24 KODEX 2차전지산업레버리지 462330 23 743 3 0 0.00 1971326 15024664 256600000 1971326 0.00 13.12 0.77 0.77 1469860738 0.77 0.77 1469860738
25 한국정보인증 053300 24 9120 2 200 2.24 1885709 14697556 42441361 1885709 2.24 12.83 4.44 4.44 17532328275 4.53 4.53 17532328275
26 아난티 025980 25 10920 2 560 5.41 1762750 5279777 88629478 1762750 5.41 33.39 1.99 1.99 19303692230 1.99 1.99 19303692230
27 케이지에이 455180 26 6460 2 310 5.04 1666753 0 12094172 1666753 5.04 0.00 13.78 13.78 11268825560 14.42 14.42 11268825560
28 한화솔루션 009830 27 33600 5 -2850 -7.82 1647153 2571851 171892536 1647153 -7.82 64.05 0.96 0.96 55624459375 0.96 0.96 55624459375
29 갤럭시아에스엠 011420 28 2790 2 100 3.72 1642303 2419291 27549644 1642303 3.72 67.88 5.96 5.96 4677864712 6.09 6.09 4677864712
30 SGA솔루션즈 184230 29 696 2 51 7.91 1298231 1534850 65717223 1298231 7.91 84.58 1.98 1.98 905311511 1.98 1.98 905311511
31 SK증권 001510 30 668 2 14 2.14 1288407 4118826 472590171 1288407 2.14 31.28 0.27 0.27 860876213 0.27 0.27 860876213

31
top30/20250617/top30-av-20250617-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1548,5,-35,-2.21,85302285,319491776,880300000,85302285,-2.21,26.70,9.69,9.69,133169901064,9.77,9.77,133169901064
우리기술,032820,2,3650,2,270,7.99,51153179,217764512,165530656,51153179,7.99,23.49,30.90,30.90,188314224034,31.17,31.17,188314224034
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,70,2,1,1.45,15569865,68592208,1497000000,15569865,1.45,22.70,1.04,1.04,1087653625,1.04,1.04,1087653625
KODEX 인버스,114800,4,3780,5,-40,-1.05,10559076,37313968,169600000,10559076,-1.05,28.30,6.23,6.23,40065671675,6.25,6.25,40065671675
동양철관,008970,5,1459,5,-150,-9.32,10512354,83838416,159801815,10512354,-9.32,12.54,6.58,6.58,15554637486,6.67,6.67,15554637486
알체라,347860,6,3010,2,470,18.50,10018317,14903332,38710961,10018317,18.50,67.22,25.88,25.88,29527087416,25.34,25.34,29527087416
한국ANKOR유전,152550,7,331,5,-48,-12.66,8553693,72677768,70020000,8553693,-12.66,11.77,12.22,12.22,2845251719,12.28,12.28,2845251719
흥아해운,003280,8,2030,5,-110,-5.14,8119332,95957088,240424899,8119332,-5.14,8.46,3.38,3.38,16106730056,3.30,3.30,16106730056
KODEX 레버리지,122630,9,21380,2,455,2.17,8071645,24213396,113650000,8071645,2.17,33.34,7.10,7.10,170974974538,7.04,7.04,170974974538
KODEX 코스닥150레버리지,233740,10,8030,2,110,1.39,7379463,33331312,235300000,7379463,1.39,22.14,3.14,3.14,58557878051,3.10,3.10,58557878051
KODEX 코스닥150선물인버스,251340,11,3645,5,-25,-0.68,6848618,23165096,74100000,6848618,-0.68,29.56,9.24,9.24,25141721337,9.31,9.31,25141721337
더즌,462860,12,4495,2,300,7.15,6817777,43501016,71413257,6817777,7.15,15.67,9.55,9.55,29527103566,9.20,9.20,29527103566
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,59,3,0,0.00,6692959,22576300,633000000,6692959,0.00,29.65,1.06,1.06,395166467,1.06,1.06,395166467
코오롱모빌리티그룹,450140,14,2760,2,290,11.74,5426959,17007556,62777250,5426959,11.74,31.91,8.64,8.64,14802058422,8.54,8.54,14802058422
한신기계,011700,15,4425,2,590,15.38,5097293,2396922,32446151,5097293,15.38,212.66,15.71,15.71,22468553642,15.65,15.65,22468553642
삼성전자,005930,16,59000,2,1800,3.15,5052224,22200872,5919637922,5052224,3.15,22.76,0.09,0.09,294867333500,0.08,0.08,294867333500
유니슨,018000,17,2020,2,5,0.25,4274355,45068300,170505939,4274355,0.25,9.48,2.51,2.51,8513195973,2.47,2.47,8513195973
두산에너빌리티,034020,18,61400,2,1800,3.02,4014815,14476095,640561146,4014815,3.02,27.73,0.63,0.63,249164610650,0.63,0.63,249164610650
한화오션,042660,19,92700,2,7400,8.68,3356978,3234826,306413394,3356978,8.68,103.78,1.10,1.10,308014696450,1.08,1.08,308014696450
HD현대인프라코어,042670,20,11680,2,1160,11.03,3197429,1578315,192591032,3197429,11.03,202.58,1.66,1.66,36797464055,1.64,1.64,36797464055
KODEX 2차전지산업레버리지,462330,21,746,2,3,0.40,3116682,15024664,256600000,3116682,0.40,20.74,1.21,1.21,2324016033,1.21,1.21,2324016033
대한해운,005880,22,1689,5,-56,-3.21,3024322,19756256,322747340,3024322,-3.21,15.31,0.94,0.94,5087199444,0.93,0.93,5087199444
한화투자증권,003530,23,6820,2,610,9.82,2988909,4018430,214547775,2988909,9.82,74.38,1.39,1.39,20256291010,1.38,1.38,20256291010
일신석재,007110,24,2720,2,15,0.55,2630332,5120337,77456610,2630332,0.55,51.37,3.40,3.40,7266701437,3.45,3.45,7266701437
한주에이알티,058450,25,1597,2,226,16.48,2587287,1272428,14793621,2587287,16.48,203.33,17.49,17.49,4006167423,16.96,16.96,4006167423
아이티센엔텍,010280,26,1343,2,75,5.91,2571600,26046120,65123786,2571600,5.91,9.87,3.95,3.95,3361083946,3.84,3.84,3361083946
에너토크,019990,27,8520,5,-130,-1.50,2515832,8750018,9756088,2515832,-1.50,28.75,25.79,25.79,22764383140,27.39,27.39,22764383140
아난티,025980,28,10780,2,420,4.05,2460403,5279777,88629478,2460403,4.05,46.60,2.78,2.78,26932187740,2.82,2.82,26932187740
케이지에이,455180,29,6350,2,200,3.25,2443586,0,12094172,2443586,3.25,0.00,20.20,20.20,16265162150,21.18,21.18,16265162150
삼성 인버스 2X 코스닥150 선물 ETN,Q530107,30,5665,5,-75,-1.31,2436089,5728961,40000000,2436089,-1.31,42.52,6.09,6.09,13935419158,6.15,6.15,13935419158
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 1548 5 -35 -2.21 85302285 319491776 880300000 85302285 -2.21 26.70 9.69 9.69 133169901064 9.77 9.77 133169901064
3 우리기술 032820 2 3650 2 270 7.99 51153179 217764512 165530656 51153179 7.99 23.49 30.90 30.90 188314224034 31.17 31.17 188314224034
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 70 2 1 1.45 15569865 68592208 1497000000 15569865 1.45 22.70 1.04 1.04 1087653625 1.04 1.04 1087653625
5 KODEX 인버스 114800 4 3780 5 -40 -1.05 10559076 37313968 169600000 10559076 -1.05 28.30 6.23 6.23 40065671675 6.25 6.25 40065671675
6 동양철관 008970 5 1459 5 -150 -9.32 10512354 83838416 159801815 10512354 -9.32 12.54 6.58 6.58 15554637486 6.67 6.67 15554637486
7 알체라 347860 6 3010 2 470 18.50 10018317 14903332 38710961 10018317 18.50 67.22 25.88 25.88 29527087416 25.34 25.34 29527087416
8 한국ANKOR유전 152550 7 331 5 -48 -12.66 8553693 72677768 70020000 8553693 -12.66 11.77 12.22 12.22 2845251719 12.28 12.28 2845251719
9 흥아해운 003280 8 2030 5 -110 -5.14 8119332 95957088 240424899 8119332 -5.14 8.46 3.38 3.38 16106730056 3.30 3.30 16106730056
10 KODEX 레버리지 122630 9 21380 2 455 2.17 8071645 24213396 113650000 8071645 2.17 33.34 7.10 7.10 170974974538 7.04 7.04 170974974538
11 KODEX 코스닥150레버리지 233740 10 8030 2 110 1.39 7379463 33331312 235300000 7379463 1.39 22.14 3.14 3.14 58557878051 3.10 3.10 58557878051
12 KODEX 코스닥150선물인버스 251340 11 3645 5 -25 -0.68 6848618 23165096 74100000 6848618 -0.68 29.56 9.24 9.24 25141721337 9.31 9.31 25141721337
13 더즌 462860 12 4495 2 300 7.15 6817777 43501016 71413257 6817777 7.15 15.67 9.55 9.55 29527103566 9.20 9.20 29527103566
14 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 13 59 3 0 0.00 6692959 22576300 633000000 6692959 0.00 29.65 1.06 1.06 395166467 1.06 1.06 395166467
15 코오롱모빌리티그룹 450140 14 2760 2 290 11.74 5426959 17007556 62777250 5426959 11.74 31.91 8.64 8.64 14802058422 8.54 8.54 14802058422
16 한신기계 011700 15 4425 2 590 15.38 5097293 2396922 32446151 5097293 15.38 212.66 15.71 15.71 22468553642 15.65 15.65 22468553642
17 삼성전자 005930 16 59000 2 1800 3.15 5052224 22200872 5919637922 5052224 3.15 22.76 0.09 0.09 294867333500 0.08 0.08 294867333500
18 유니슨 018000 17 2020 2 5 0.25 4274355 45068300 170505939 4274355 0.25 9.48 2.51 2.51 8513195973 2.47 2.47 8513195973
19 두산에너빌리티 034020 18 61400 2 1800 3.02 4014815 14476095 640561146 4014815 3.02 27.73 0.63 0.63 249164610650 0.63 0.63 249164610650
20 한화오션 042660 19 92700 2 7400 8.68 3356978 3234826 306413394 3356978 8.68 103.78 1.10 1.10 308014696450 1.08 1.08 308014696450
21 HD현대인프라코어 042670 20 11680 2 1160 11.03 3197429 1578315 192591032 3197429 11.03 202.58 1.66 1.66 36797464055 1.64 1.64 36797464055
22 KODEX 2차전지산업레버리지 462330 21 746 2 3 0.40 3116682 15024664 256600000 3116682 0.40 20.74 1.21 1.21 2324016033 1.21 1.21 2324016033
23 대한해운 005880 22 1689 5 -56 -3.21 3024322 19756256 322747340 3024322 -3.21 15.31 0.94 0.94 5087199444 0.93 0.93 5087199444
24 한화투자증권 003530 23 6820 2 610 9.82 2988909 4018430 214547775 2988909 9.82 74.38 1.39 1.39 20256291010 1.38 1.38 20256291010
25 일신석재 007110 24 2720 2 15 0.55 2630332 5120337 77456610 2630332 0.55 51.37 3.40 3.40 7266701437 3.45 3.45 7266701437
26 한주에이알티 058450 25 1597 2 226 16.48 2587287 1272428 14793621 2587287 16.48 203.33 17.49 17.49 4006167423 16.96 16.96 4006167423
27 아이티센엔텍 010280 26 1343 2 75 5.91 2571600 26046120 65123786 2571600 5.91 9.87 3.95 3.95 3361083946 3.84 3.84 3361083946
28 에너토크 019990 27 8520 5 -130 -1.50 2515832 8750018 9756088 2515832 -1.50 28.75 25.79 25.79 22764383140 27.39 27.39 22764383140
29 아난티 025980 28 10780 2 420 4.05 2460403 5279777 88629478 2460403 4.05 46.60 2.78 2.78 26932187740 2.82 2.82 26932187740
30 케이지에이 455180 29 6350 2 200 3.25 2443586 0 12094172 2443586 3.25 0.00 20.20 20.20 16265162150 21.18 21.18 16265162150
31 삼성 인버스 2X 코스닥150 선물 ETN Q530107 30 5665 5 -75 -1.31 2436089 5728961 40000000 2436089 -1.31 42.52 6.09 6.09 13935419158 6.15 6.15 13935419158

31
top30/20250617/top30-av-20250617-093000.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,252670,1,1534,5,-49,-3.10,114675060,319491776,880300000,114675060,-3.10,35.89,13.03,13.03,178494785359,13.22,13.22,178494785359
우리기술,032820,2,3645,2,265,7.84,60538495,217764512,165530656,60538495,7.84,27.80,36.57,36.57,222437744911,36.87,36.87,222437744911
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,70,2,1,1.45,17699848,68592208,1497000000,17699848,1.45,25.80,1.18,1.18,1236752435,1.18,1.18,1236752435
KODEX 인버스,114800,4,3762,5,-58,-1.52,13170820,37313968,169600000,13170820,-1.52,35.30,7.77,7.77,49917657864,7.82,7.82,49917657864
동양철관,008970,5,1483,5,-126,-7.83,11815201,83838416,159801815,11815201,-7.83,14.09,7.39,7.39,17457233796,7.37,7.37,17457233796
알체라,347860,6,2955,2,415,16.34,11668386,14903332,38710961,11668386,16.34,78.29,30.14,30.14,34459182892,30.12,30.12,34459182892
KODEX 레버리지,122630,7,21560,2,635,3.03,10315621,24213396,113650000,10315621,3.03,42.60,9.08,9.08,219115615777,8.94,8.94,219115615777
KODEX 코스닥150레버리지,233740,8,8100,2,180,2.27,10166168,33331312,235300000,10166168,2.27,30.50,4.32,4.32,81014899732,4.25,4.25,81014899732
한국ANKOR유전,152550,9,333,5,-46,-12.14,10163064,72677768,70020000,10163064,-12.14,13.98,14.51,14.51,3380968827,14.50,14.50,3380968827
더즌,462860,10,4345,2,150,3.58,9552238,43501016,71413257,9552238,3.58,21.96,13.38,13.38,41577190041,13.40,13.40,41577190041
흥아해운,003280,11,2035,5,-105,-4.91,9036289,95957088,240424899,9036289,-4.91,9.42,3.76,3.76,17961960147,3.67,3.67,17961960147
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,59,3,0,0.00,8529413,22576300,633000000,8529413,0.00,37.78,1.35,1.35,503517254,1.35,1.35,503517254
KODEX 코스닥150선물인버스,251340,13,3630,5,-40,-1.09,8011710,23165096,74100000,8011710,-1.09,34.59,10.81,10.81,29377818721,10.92,10.92,29377818721
삼성전자,005930,14,59200,2,2000,3.50,7012326,22200872,5919637922,7012326,3.50,31.59,0.12,0.12,410660462400,0.12,0.12,410660462400
한신기계,011700,15,4270,2,435,11.34,6738556,2396922,32446151,6738556,11.34,281.13,20.77,20.77,29639623516,21.39,21.39,29639623516
코오롱모빌리티그룹,450140,16,2725,2,255,10.32,6243549,17007556,62777250,6243549,10.32,36.71,9.95,9.95,17034235193,9.96,9.96,17034235193
두산에너빌리티,034020,17,60000,2,400,0.67,5913199,14476095,640561146,5913199,0.67,40.85,0.92,0.92,363714504200,0.95,0.95,363714504200
케이지에이,455180,18,7610,2,1460,23.74,5768394,0,12094172,5768394,23.74,0.00,47.70,47.70,40438068825,43.94,43.94,40438068825
유니슨,018000,19,1998,5,-17,-0.84,5027112,45068300,170505939,5027112,-0.84,11.15,2.95,2.95,10023822745,2.94,2.94,10023822745
이스트아시아홀딩스,900110,20,58,2,3,5.45,4767481,27358016,642650588,4767481,5.45,17.43,0.74,0.74,267241459,0.72,0.72,267241459
HD현대인프라코어,042670,21,11660,2,1140,10.84,4383911,1578315,192591032,4383911,10.84,277.76,2.28,2.28,50734341920,2.26,2.26,50734341920
한화오션,042660,22,90200,2,4900,5.74,4227597,3234826,306413394,4227597,5.74,130.69,1.38,1.38,387128194350,1.40,1.40,387128194350
KODEX 2차전지산업레버리지,462330,23,758,2,15,2.02,4186102,15024664,256600000,4186102,2.02,27.86,1.63,1.63,3127944273,1.61,1.61,3127944273
그린생명과학,114450,24,4165,2,755,22.14,4133423,1857769,20000000,4133423,22.14,222.49,20.67,20.67,16560986979,19.88,19.88,16560986979
한화투자증권,003530,25,6980,2,770,12.40,3849357,4018430,214547775,3849357,12.40,95.79,1.79,1.79,26163900215,1.75,1.75,26163900215
SK증권,001510,26,682,2,28,4.28,3776545,4118826,472590171,3776545,4.28,91.69,0.80,0.80,2541096381,0.79,0.79,2541096381
랩지노믹스,084650,27,2795,2,175,6.68,3522472,2509895,74239990,3522472,6.68,140.34,4.74,4.74,9736188956,4.69,4.69,9736188956
대한해운,005880,28,1680,5,-65,-3.72,3471475,19756256,322747340,3471475,-3.72,17.57,1.08,1.08,5837932557,1.08,1.08,5837932557
삼성중공업,010140,29,17800,5,-270,-1.49,3311001,7131780,880000000,3311001,-1.49,46.43,0.38,0.38,60208578440,0.38,0.38,60208578440
아이티센엔텍,010280,30,1303,2,35,2.76,3030578,26046120,65123786,3030578,2.76,11.64,4.65,4.65,3970116998,4.68,4.68,3970116998
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 1534 5 -49 -3.10 114675060 319491776 880300000 114675060 -3.10 35.89 13.03 13.03 178494785359 13.22 13.22 178494785359
3 우리기술 032820 2 3645 2 265 7.84 60538495 217764512 165530656 60538495 7.84 27.80 36.57 36.57 222437744911 36.87 36.87 222437744911
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 70 2 1 1.45 17699848 68592208 1497000000 17699848 1.45 25.80 1.18 1.18 1236752435 1.18 1.18 1236752435
5 KODEX 인버스 114800 4 3762 5 -58 -1.52 13170820 37313968 169600000 13170820 -1.52 35.30 7.77 7.77 49917657864 7.82 7.82 49917657864
6 동양철관 008970 5 1483 5 -126 -7.83 11815201 83838416 159801815 11815201 -7.83 14.09 7.39 7.39 17457233796 7.37 7.37 17457233796
7 알체라 347860 6 2955 2 415 16.34 11668386 14903332 38710961 11668386 16.34 78.29 30.14 30.14 34459182892 30.12 30.12 34459182892
8 KODEX 레버리지 122630 7 21560 2 635 3.03 10315621 24213396 113650000 10315621 3.03 42.60 9.08 9.08 219115615777 8.94 8.94 219115615777
9 KODEX 코스닥150레버리지 233740 8 8100 2 180 2.27 10166168 33331312 235300000 10166168 2.27 30.50 4.32 4.32 81014899732 4.25 4.25 81014899732
10 한국ANKOR유전 152550 9 333 5 -46 -12.14 10163064 72677768 70020000 10163064 -12.14 13.98 14.51 14.51 3380968827 14.50 14.50 3380968827
11 더즌 462860 10 4345 2 150 3.58 9552238 43501016 71413257 9552238 3.58 21.96 13.38 13.38 41577190041 13.40 13.40 41577190041
12 흥아해운 003280 11 2035 5 -105 -4.91 9036289 95957088 240424899 9036289 -4.91 9.42 3.76 3.76 17961960147 3.67 3.67 17961960147
13 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 12 59 3 0 0.00 8529413 22576300 633000000 8529413 0.00 37.78 1.35 1.35 503517254 1.35 1.35 503517254
14 KODEX 코스닥150선물인버스 251340 13 3630 5 -40 -1.09 8011710 23165096 74100000 8011710 -1.09 34.59 10.81 10.81 29377818721 10.92 10.92 29377818721
15 삼성전자 005930 14 59200 2 2000 3.50 7012326 22200872 5919637922 7012326 3.50 31.59 0.12 0.12 410660462400 0.12 0.12 410660462400
16 한신기계 011700 15 4270 2 435 11.34 6738556 2396922 32446151 6738556 11.34 281.13 20.77 20.77 29639623516 21.39 21.39 29639623516
17 코오롱모빌리티그룹 450140 16 2725 2 255 10.32 6243549 17007556 62777250 6243549 10.32 36.71 9.95 9.95 17034235193 9.96 9.96 17034235193
18 두산에너빌리티 034020 17 60000 2 400 0.67 5913199 14476095 640561146 5913199 0.67 40.85 0.92 0.92 363714504200 0.95 0.95 363714504200
19 케이지에이 455180 18 7610 2 1460 23.74 5768394 0 12094172 5768394 23.74 0.00 47.70 47.70 40438068825 43.94 43.94 40438068825
20 유니슨 018000 19 1998 5 -17 -0.84 5027112 45068300 170505939 5027112 -0.84 11.15 2.95 2.95 10023822745 2.94 2.94 10023822745
21 이스트아시아홀딩스 900110 20 58 2 3 5.45 4767481 27358016 642650588 4767481 5.45 17.43 0.74 0.74 267241459 0.72 0.72 267241459
22 HD현대인프라코어 042670 21 11660 2 1140 10.84 4383911 1578315 192591032 4383911 10.84 277.76 2.28 2.28 50734341920 2.26 2.26 50734341920
23 한화오션 042660 22 90200 2 4900 5.74 4227597 3234826 306413394 4227597 5.74 130.69 1.38 1.38 387128194350 1.40 1.40 387128194350
24 KODEX 2차전지산업레버리지 462330 23 758 2 15 2.02 4186102 15024664 256600000 4186102 2.02 27.86 1.63 1.63 3127944273 1.61 1.61 3127944273
25 그린생명과학 114450 24 4165 2 755 22.14 4133423 1857769 20000000 4133423 22.14 222.49 20.67 20.67 16560986979 19.88 19.88 16560986979
26 한화투자증권 003530 25 6980 2 770 12.40 3849357 4018430 214547775 3849357 12.40 95.79 1.79 1.79 26163900215 1.75 1.75 26163900215
27 SK증권 001510 26 682 2 28 4.28 3776545 4118826 472590171 3776545 4.28 91.69 0.80 0.80 2541096381 0.79 0.79 2541096381
28 랩지노믹스 084650 27 2795 2 175 6.68 3522472 2509895 74239990 3522472 6.68 140.34 4.74 4.74 9736188956 4.69 4.69 9736188956
29 대한해운 005880 28 1680 5 -65 -3.72 3471475 19756256 322747340 3471475 -3.72 17.57 1.08 1.08 5837932557 1.08 1.08 5837932557
30 삼성중공업 010140 29 17800 5 -270 -1.49 3311001 7131780 880000000 3311001 -1.49 46.43 0.38 0.38 60208578440 0.38 0.38 60208578440
31 아이티센엔텍 010280 30 1303 2 35 2.76 3030578 26046120 65123786 3030578 2.76 11.64 4.65 4.65 3970116998 4.68 4.68 3970116998

31
top30/20250617/top30-av-20250617-094000.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,252670,1,1518,5,-65,-4.11,144868731,319491776,880300000,144868731,-4.11,45.34,16.46,16.46,224580275123,16.81,16.81,224580275123
우리기술,032820,2,3690,2,310,9.17,65087673,217764512,165530656,65087673,9.17,29.89,39.32,39.32,239148794240,39.15,39.15,239148794240
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,70,2,1,1.45,24213788,68592208,1497000000,24213788,1.45,35.30,1.62,1.62,1692728235,1.62,1.62,1692728235
KODEX 인버스,114800,4,3745,5,-75,-1.96,16996842,37313968,169600000,16996842,-1.96,45.55,10.02,10.02,64276698433,10.12,10.12,64276698433
KODEX 레버리지,122630,5,21775,2,850,4.06,13526708,24213396,113650000,13526708,4.06,55.86,11.90,11.90,288704090919,11.67,11.67,288704090919
알체라,347860,6,2895,2,355,13.98,13119377,14903332,38710961,13119377,13.98,88.03,33.89,33.89,38667838027,34.50,34.50,38667838027
동양철관,008970,7,1483,5,-126,-7.83,12953852,83838416,159801815,12953852,-7.83,15.45,8.11,8.11,19140369308,8.08,8.08,19140369308
KODEX 코스닥150레버리지,233740,8,8105,2,185,2.34,12041181,33331312,235300000,12041181,2.34,36.13,5.12,5.12,96207733151,5.04,5.04,96207733151
한국ANKOR유전,152550,9,327,5,-52,-13.72,11498653,72677768,70020000,11498653,-13.72,15.82,16.42,16.42,3819503603,16.68,16.68,3819503603
더즌,462860,10,4340,2,145,3.46,10431335,43501016,71413257,10431335,3.46,23.98,14.61,14.61,45384730756,14.64,14.64,45384730756
흥아해운,003280,11,2005,5,-135,-6.31,9891801,95957088,240424899,9891801,-6.31,10.31,4.11,4.11,19684128278,4.08,4.08,19684128278
이스트아시아홀딩스,900110,12,58,2,3,5.45,9837281,27358016,642650588,9837281,5.45,35.96,1.53,1.53,561045610,1.51,1.51,561045610
KODEX 코스닥150선물인버스,251340,13,3630,5,-40,-1.09,9721603,23165096,74100000,9721603,-1.09,41.97,13.12,13.12,35584982732,13.23,13.23,35584982732
삼성전자,005930,14,59700,2,2500,4.37,9092693,22200872,5919637922,9092693,4.37,40.96,0.15,0.15,534580863650,0.15,0.15,534580863650
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,59,3,0,0.00,9051523,22576300,633000000,9051523,0.00,40.09,1.43,1.43,534283218,1.43,1.43,534283218
케이지에이,455180,16,7110,2,960,15.61,8030338,0,12094172,8030338,15.61,0.00,66.40,66.40,57071141205,66.37,66.37,57071141205
한신기계,011700,17,4260,2,425,11.08,7397618,2396922,32446151,7397618,11.08,308.63,22.80,22.80,32457137471,23.48,23.48,32457137471
코오롱모빌리티그룹,450140,18,2745,2,275,11.13,7018825,17007556,62777250,7018825,11.13,41.27,11.18,11.18,19189880464,11.14,11.14,19189880464
두산에너빌리티,034020,19,60800,2,1200,2.01,6690258,14476095,640561146,6690258,2.01,46.22,1.04,1.04,410836804550,1.05,1.05,410836804550
KODEX 2차전지산업레버리지,462330,20,773,2,30,4.04,5946596,15024664,256600000,5946596,4.04,39.58,2.32,2.32,4475047619,2.26,2.26,4475047619
유니슨,018000,21,2005,5,-10,-0.50,5543280,45068300,170505939,5543280,-0.50,12.30,3.25,3.25,11064276804,3.24,3.24,11064276804
HD현대인프라코어,042670,22,11690,2,1170,11.12,5416341,1578315,192591032,5416341,11.12,343.17,2.81,2.81,62914600625,2.79,2.79,62914600625
SK증권,001510,23,680,2,26,3.98,5173491,4118826,472590171,5173491,3.98,125.61,1.09,1.09,3494584873,1.09,1.09,3494584873
그린생명과학,114450,24,4080,2,670,19.65,4884699,1857769,20000000,4884699,19.65,262.93,24.42,24.42,19626892240,24.05,24.05,19626892240
한화투자증권,003530,25,6830,2,620,9.98,4589961,4018430,214547775,4589961,9.98,114.22,2.14,2.14,31266446860,2.13,2.13,31266446860
한화오션,042660,26,90400,2,5100,5.98,4535207,3234826,306413394,4535207,5.98,140.20,1.48,1.48,415019486250,1.50,1.50,415019486250
랩지노믹스,084650,27,2760,2,140,5.34,4242768,2509895,74239990,4242768,5.34,169.04,5.71,5.71,11734829947,5.73,5.73,11734829947
대한해운,005880,28,1677,5,-68,-3.90,4051277,19756256,322747340,4051277,-3.90,20.51,1.26,1.26,6808931069,1.26,1.26,6808931069
삼성중공업,010140,29,17930,5,-140,-0.77,4024924,7131780,880000000,4024924,-0.77,56.44,0.46,0.46,72955261475,0.46,0.46,72955261475
TIGER 화장품,228790,30,3875,5,-30,-0.77,3801965,5898909,62850000,3801965,-0.77,64.45,6.05,6.05,14710900482,6.04,6.04,14710900482
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 1518 5 -65 -4.11 144868731 319491776 880300000 144868731 -4.11 45.34 16.46 16.46 224580275123 16.81 16.81 224580275123
3 우리기술 032820 2 3690 2 310 9.17 65087673 217764512 165530656 65087673 9.17 29.89 39.32 39.32 239148794240 39.15 39.15 239148794240
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 70 2 1 1.45 24213788 68592208 1497000000 24213788 1.45 35.30 1.62 1.62 1692728235 1.62 1.62 1692728235
5 KODEX 인버스 114800 4 3745 5 -75 -1.96 16996842 37313968 169600000 16996842 -1.96 45.55 10.02 10.02 64276698433 10.12 10.12 64276698433
6 KODEX 레버리지 122630 5 21775 2 850 4.06 13526708 24213396 113650000 13526708 4.06 55.86 11.90 11.90 288704090919 11.67 11.67 288704090919
7 알체라 347860 6 2895 2 355 13.98 13119377 14903332 38710961 13119377 13.98 88.03 33.89 33.89 38667838027 34.50 34.50 38667838027
8 동양철관 008970 7 1483 5 -126 -7.83 12953852 83838416 159801815 12953852 -7.83 15.45 8.11 8.11 19140369308 8.08 8.08 19140369308
9 KODEX 코스닥150레버리지 233740 8 8105 2 185 2.34 12041181 33331312 235300000 12041181 2.34 36.13 5.12 5.12 96207733151 5.04 5.04 96207733151
10 한국ANKOR유전 152550 9 327 5 -52 -13.72 11498653 72677768 70020000 11498653 -13.72 15.82 16.42 16.42 3819503603 16.68 16.68 3819503603
11 더즌 462860 10 4340 2 145 3.46 10431335 43501016 71413257 10431335 3.46 23.98 14.61 14.61 45384730756 14.64 14.64 45384730756
12 흥아해운 003280 11 2005 5 -135 -6.31 9891801 95957088 240424899 9891801 -6.31 10.31 4.11 4.11 19684128278 4.08 4.08 19684128278
13 이스트아시아홀딩스 900110 12 58 2 3 5.45 9837281 27358016 642650588 9837281 5.45 35.96 1.53 1.53 561045610 1.51 1.51 561045610
14 KODEX 코스닥150선물인버스 251340 13 3630 5 -40 -1.09 9721603 23165096 74100000 9721603 -1.09 41.97 13.12 13.12 35584982732 13.23 13.23 35584982732
15 삼성전자 005930 14 59700 2 2500 4.37 9092693 22200872 5919637922 9092693 4.37 40.96 0.15 0.15 534580863650 0.15 0.15 534580863650
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 59 3 0 0.00 9051523 22576300 633000000 9051523 0.00 40.09 1.43 1.43 534283218 1.43 1.43 534283218
17 케이지에이 455180 16 7110 2 960 15.61 8030338 0 12094172 8030338 15.61 0.00 66.40 66.40 57071141205 66.37 66.37 57071141205
18 한신기계 011700 17 4260 2 425 11.08 7397618 2396922 32446151 7397618 11.08 308.63 22.80 22.80 32457137471 23.48 23.48 32457137471
19 코오롱모빌리티그룹 450140 18 2745 2 275 11.13 7018825 17007556 62777250 7018825 11.13 41.27 11.18 11.18 19189880464 11.14 11.14 19189880464
20 두산에너빌리티 034020 19 60800 2 1200 2.01 6690258 14476095 640561146 6690258 2.01 46.22 1.04 1.04 410836804550 1.05 1.05 410836804550
21 KODEX 2차전지산업레버리지 462330 20 773 2 30 4.04 5946596 15024664 256600000 5946596 4.04 39.58 2.32 2.32 4475047619 2.26 2.26 4475047619
22 유니슨 018000 21 2005 5 -10 -0.50 5543280 45068300 170505939 5543280 -0.50 12.30 3.25 3.25 11064276804 3.24 3.24 11064276804
23 HD현대인프라코어 042670 22 11690 2 1170 11.12 5416341 1578315 192591032 5416341 11.12 343.17 2.81 2.81 62914600625 2.79 2.79 62914600625
24 SK증권 001510 23 680 2 26 3.98 5173491 4118826 472590171 5173491 3.98 125.61 1.09 1.09 3494584873 1.09 1.09 3494584873
25 그린생명과학 114450 24 4080 2 670 19.65 4884699 1857769 20000000 4884699 19.65 262.93 24.42 24.42 19626892240 24.05 24.05 19626892240
26 한화투자증권 003530 25 6830 2 620 9.98 4589961 4018430 214547775 4589961 9.98 114.22 2.14 2.14 31266446860 2.13 2.13 31266446860
27 한화오션 042660 26 90400 2 5100 5.98 4535207 3234826 306413394 4535207 5.98 140.20 1.48 1.48 415019486250 1.50 1.50 415019486250
28 랩지노믹스 084650 27 2760 2 140 5.34 4242768 2509895 74239990 4242768 5.34 169.04 5.71 5.71 11734829947 5.73 5.73 11734829947
29 대한해운 005880 28 1677 5 -68 -3.90 4051277 19756256 322747340 4051277 -3.90 20.51 1.26 1.26 6808931069 1.26 1.26 6808931069
30 삼성중공업 010140 29 17930 5 -140 -0.77 4024924 7131780 880000000 4024924 -0.77 56.44 0.46 0.46 72955261475 0.46 0.46 72955261475
31 TIGER 화장품 228790 30 3875 5 -30 -0.77 3801965 5898909 62850000 3801965 -0.77 64.45 6.05 6.05 14710900482 6.04 6.04 14710900482

31
top30/20250617/top30-av-20250617-095000.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,252670,1,1523,5,-60,-3.79,164880582,319491776,880300000,164880582,-3.79,51.61,18.73,18.73,255045596880,19.02,19.02,255045596880
우리기술,032820,2,3690,2,310,9.17,70276632,217764512,165530656,70276632,9.17,32.27,42.46,42.46,258364553411,42.30,42.30,258364553411
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,71,2,2,2.90,25150709,68592208,1497000000,25150709,2.90,36.67,1.68,1.68,1758499502,1.65,1.65,1758499502
KODEX 인버스,114800,4,3745,5,-75,-1.96,19221161,37313968,169600000,19221161,-1.96,51.51,11.33,11.33,72617512005,11.43,11.43,72617512005
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,60,2,1,1.69,18008317,22576300,633000000,18008317,1.69,79.77,2.84,2.84,1062734066,2.80,2.80,1062734066
KODEX 레버리지,122630,6,21710,2,785,3.75,15144194,24213396,113650000,15144194,3.75,62.54,13.33,13.33,323839010275,13.13,13.13,323839010275
동양철관,008970,7,1495,5,-114,-7.09,14446527,83838416,159801815,14446527,-7.09,17.23,9.04,9.04,21365073768,8.94,8.94,21365073768
알체라,347860,8,2955,2,415,16.34,13925365,14903332,38710961,13925365,16.34,93.44,35.97,35.97,41025102221,35.86,35.86,41025102221
이스트아시아홀딩스,900110,9,60,2,5,9.09,13606040,27358016,642650588,13606040,9.09,49.73,2.12,2.12,781478377,2.03,2.03,781478377
KODEX 코스닥150레버리지,233740,10,8105,2,185,2.34,13493861,33331312,235300000,13493861,2.34,40.48,5.73,5.73,107986296548,5.66,5.66,107986296548
한국ANKOR유전,152550,11,326,5,-53,-13.98,12831176,72677768,70020000,12831176,-13.98,17.65,18.33,18.33,4253254482,18.63,18.63,4253254482
더즌,462860,12,4265,2,70,1.67,11222113,43501016,71413257,11222113,1.67,25.80,15.71,15.71,48779578516,16.02,16.02,48779578516
흥아해운,003280,13,2035,5,-105,-4.91,10601924,95957088,240424899,10601924,-4.91,11.05,4.41,4.41,21123401275,4.32,4.32,21123401275
KODEX 코스닥150선물인버스,251340,14,3630,5,-40,-1.09,10290496,23165096,74100000,10290496,-1.09,44.42,13.89,13.89,37650042098,14.00,14.00,37650042098
삼성전자,005930,15,59400,2,2200,3.85,10164885,22200872,5919637922,10164885,3.85,45.79,0.17,0.17,598416259800,0.17,0.17,598416259800
케이지에이,455180,16,6990,2,840,13.66,9004054,0,12094172,9004054,13.66,0.00,74.45,74.45,63849227625,75.53,75.53,63849227625
KODEX 2차전지산업레버리지,462330,17,775,2,32,4.31,7997850,15024664,256600000,7997850,4.31,53.23,3.12,3.12,6064598581,3.05,3.05,6064598581
한신기계,011700,18,4235,2,400,10.43,7747707,2396922,32446151,7747707,10.43,323.24,23.88,23.88,33946086063,24.70,24.70,33946086063
코오롱모빌리티그룹,450140,19,2700,2,230,9.31,7470746,17007556,62777250,7470746,9.31,43.93,11.90,11.90,20418137281,12.05,12.05,20418137281
두산에너빌리티,034020,20,61000,2,1400,2.35,7003345,14476095,640561146,7003345,2.35,48.38,1.09,1.09,429858750600,1.10,1.10,429858750600
유니슨,018000,21,1994,5,-21,-1.04,5957779,45068300,170505939,5957779,-1.04,13.22,3.49,3.49,11893248609,3.50,3.50,11893248609
피아이이,452450,22,9500,2,1410,17.43,5877614,977156,35826000,5877614,17.43,601.50,16.41,16.41,53615358655,15.75,15.75,53615358655
HD현대인프라코어,042670,23,11710,2,1190,11.31,5705548,1578315,192591032,5705548,11.31,361.50,2.96,2.96,66304242995,2.94,2.94,66304242995
SK증권,001510,24,682,2,28,4.28,5532496,4118826,472590171,5532496,4.28,134.32,1.17,1.17,3738623475,1.16,1.16,3738623475
그린생명과학,114450,25,4025,2,615,18.04,5282260,1857769,20000000,5282260,18.04,284.33,26.41,26.41,21243834140,26.39,26.39,21243834140
한화투자증권,003530,26,6880,2,670,10.79,4925137,4018430,214547775,4925137,10.79,122.56,2.30,2.30,33551150870,2.27,2.27,33551150870
한화오션,042660,27,91000,2,5700,6.68,4782350,3234826,306413394,4782350,6.68,147.84,1.56,1.56,437433876050,1.57,1.57,437433876050
랩지노믹스,084650,28,2770,2,150,5.73,4443756,2509895,74239990,4443756,5.73,177.05,5.99,5.99,12292063723,5.98,5.98,12292063723
삼성중공업,010140,29,17970,5,-100,-0.55,4301405,7131780,880000000,4301405,-0.55,60.31,0.49,0.49,77907484325,0.49,0.49,77907484325
대한해운,005880,30,1678,5,-67,-3.84,4291810,19756256,322747340,4291810,-3.84,21.72,1.33,1.33,7211754124,1.33,1.33,7211754124
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 1523 5 -60 -3.79 164880582 319491776 880300000 164880582 -3.79 51.61 18.73 18.73 255045596880 19.02 19.02 255045596880
3 우리기술 032820 2 3690 2 310 9.17 70276632 217764512 165530656 70276632 9.17 32.27 42.46 42.46 258364553411 42.30 42.30 258364553411
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 71 2 2 2.90 25150709 68592208 1497000000 25150709 2.90 36.67 1.68 1.68 1758499502 1.65 1.65 1758499502
5 KODEX 인버스 114800 4 3745 5 -75 -1.96 19221161 37313968 169600000 19221161 -1.96 51.51 11.33 11.33 72617512005 11.43 11.43 72617512005
6 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 5 60 2 1 1.69 18008317 22576300 633000000 18008317 1.69 79.77 2.84 2.84 1062734066 2.80 2.80 1062734066
7 KODEX 레버리지 122630 6 21710 2 785 3.75 15144194 24213396 113650000 15144194 3.75 62.54 13.33 13.33 323839010275 13.13 13.13 323839010275
8 동양철관 008970 7 1495 5 -114 -7.09 14446527 83838416 159801815 14446527 -7.09 17.23 9.04 9.04 21365073768 8.94 8.94 21365073768
9 알체라 347860 8 2955 2 415 16.34 13925365 14903332 38710961 13925365 16.34 93.44 35.97 35.97 41025102221 35.86 35.86 41025102221
10 이스트아시아홀딩스 900110 9 60 2 5 9.09 13606040 27358016 642650588 13606040 9.09 49.73 2.12 2.12 781478377 2.03 2.03 781478377
11 KODEX 코스닥150레버리지 233740 10 8105 2 185 2.34 13493861 33331312 235300000 13493861 2.34 40.48 5.73 5.73 107986296548 5.66 5.66 107986296548
12 한국ANKOR유전 152550 11 326 5 -53 -13.98 12831176 72677768 70020000 12831176 -13.98 17.65 18.33 18.33 4253254482 18.63 18.63 4253254482
13 더즌 462860 12 4265 2 70 1.67 11222113 43501016 71413257 11222113 1.67 25.80 15.71 15.71 48779578516 16.02 16.02 48779578516
14 흥아해운 003280 13 2035 5 -105 -4.91 10601924 95957088 240424899 10601924 -4.91 11.05 4.41 4.41 21123401275 4.32 4.32 21123401275
15 KODEX 코스닥150선물인버스 251340 14 3630 5 -40 -1.09 10290496 23165096 74100000 10290496 -1.09 44.42 13.89 13.89 37650042098 14.00 14.00 37650042098
16 삼성전자 005930 15 59400 2 2200 3.85 10164885 22200872 5919637922 10164885 3.85 45.79 0.17 0.17 598416259800 0.17 0.17 598416259800
17 케이지에이 455180 16 6990 2 840 13.66 9004054 0 12094172 9004054 13.66 0.00 74.45 74.45 63849227625 75.53 75.53 63849227625
18 KODEX 2차전지산업레버리지 462330 17 775 2 32 4.31 7997850 15024664 256600000 7997850 4.31 53.23 3.12 3.12 6064598581 3.05 3.05 6064598581
19 한신기계 011700 18 4235 2 400 10.43 7747707 2396922 32446151 7747707 10.43 323.24 23.88 23.88 33946086063 24.70 24.70 33946086063
20 코오롱모빌리티그룹 450140 19 2700 2 230 9.31 7470746 17007556 62777250 7470746 9.31 43.93 11.90 11.90 20418137281 12.05 12.05 20418137281
21 두산에너빌리티 034020 20 61000 2 1400 2.35 7003345 14476095 640561146 7003345 2.35 48.38 1.09 1.09 429858750600 1.10 1.10 429858750600
22 유니슨 018000 21 1994 5 -21 -1.04 5957779 45068300 170505939 5957779 -1.04 13.22 3.49 3.49 11893248609 3.50 3.50 11893248609
23 피아이이 452450 22 9500 2 1410 17.43 5877614 977156 35826000 5877614 17.43 601.50 16.41 16.41 53615358655 15.75 15.75 53615358655
24 HD현대인프라코어 042670 23 11710 2 1190 11.31 5705548 1578315 192591032 5705548 11.31 361.50 2.96 2.96 66304242995 2.94 2.94 66304242995
25 SK증권 001510 24 682 2 28 4.28 5532496 4118826 472590171 5532496 4.28 134.32 1.17 1.17 3738623475 1.16 1.16 3738623475
26 그린생명과학 114450 25 4025 2 615 18.04 5282260 1857769 20000000 5282260 18.04 284.33 26.41 26.41 21243834140 26.39 26.39 21243834140
27 한화투자증권 003530 26 6880 2 670 10.79 4925137 4018430 214547775 4925137 10.79 122.56 2.30 2.30 33551150870 2.27 2.27 33551150870
28 한화오션 042660 27 91000 2 5700 6.68 4782350 3234826 306413394 4782350 6.68 147.84 1.56 1.56 437433876050 1.57 1.57 437433876050
29 랩지노믹스 084650 28 2770 2 150 5.73 4443756 2509895 74239990 4443756 5.73 177.05 5.99 5.99 12292063723 5.98 5.98 12292063723
30 삼성중공업 010140 29 17970 5 -100 -0.55 4301405 7131780 880000000 4301405 -0.55 60.31 0.49 0.49 77907484325 0.49 0.49 77907484325
31 대한해운 005880 30 1678 5 -67 -3.84 4291810 19756256 322747340 4291810 -3.84 21.72 1.33 1.33 7211754124 1.33 1.33 7211754124

31
top30/20250617/top30-av-20250617-100000.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,252670,1,1525,5,-58,-3.66,179224344,319491776,880300000,179224344,-3.66,56.10,20.36,20.36,276975440171,20.63,20.63,276975440171
우리기술,032820,2,3725,2,345,10.21,75626361,217764512,165530656,75626361,10.21,34.73,45.69,45.69,278390820076,45.15,45.15,278390820076
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,71,2,2,2.90,29603172,68592208,1497000000,29603172,2.90,43.16,1.98,1.98,2074623936,1.95,1.95,2074623936
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,61,2,2,3.39,23157791,22576300,633000000,23157791,3.39,102.58,3.66,3.66,1371738839,3.55,3.55,1371738839
KODEX 인버스,114800,5,3755,5,-65,-1.70,21377114,37313968,169600000,21377114,-1.70,57.29,12.60,12.60,80718137621,12.67,12.67,80718137621
이스트아시아홀딩스,900110,6,60,2,5,9.09,19403707,27358016,642650588,19403707,9.09,70.93,3.02,3.02,1129787195,2.93,2.93,1129787195
KODEX 레버리지,122630,7,21695,2,770,3.68,16328125,24213396,113650000,16328125,3.68,67.43,14.37,14.37,349454962087,14.17,14.17,349454962087
동양철관,008970,8,1486,5,-123,-7.64,15250613,83838416,159801815,15250613,-7.64,18.19,9.54,9.54,22563008805,9.50,9.50,22563008805
KODEX 코스닥150레버리지,233740,9,8135,2,215,2.71,14777241,33331312,235300000,14777241,2.71,44.33,6.28,6.28,118381065757,6.18,6.18,118381065757
알체라,347860,10,2835,2,295,11.61,14681549,14903332,38710961,14681549,11.61,98.51,37.93,37.93,43204743772,39.37,39.37,43204743772
한국ANKOR유전,152550,11,320,5,-59,-15.57,14211524,72677768,70020000,14211524,-15.57,19.55,20.30,20.30,4696527591,20.96,20.96,4696527591
더즌,462860,12,4270,2,75,1.79,11780781,43501016,71413257,11780781,1.79,27.08,16.50,16.50,51160130974,16.78,16.78,51160130974
KODEX 코스닥150선물인버스,251340,13,3625,5,-45,-1.23,11558754,23165096,74100000,11558754,-1.23,49.90,15.60,15.60,42256058020,15.73,15.73,42256058020
흥아해운,003280,14,2020,5,-120,-5.61,11242857,95957088,240424899,11242857,-5.61,11.72,4.68,4.68,22428778130,4.62,4.62,22428778130
삼성전자,005930,15,59200,2,2000,3.50,10961988,22200872,5919637922,10961988,3.50,49.38,0.19,0.19,645668269500,0.18,0.18,645668269500
케이지에이,455180,16,6930,2,780,12.68,9537319,0,12094172,9537319,12.68,0.00,78.86,78.86,67552999710,80.60,80.60,67552999710
KODEX 2차전지산업레버리지,462330,17,764,2,21,2.83,8867209,15024664,256600000,8867209,2.83,59.02,3.46,3.46,6732997203,3.43,3.43,6732997203
피아이이,452450,18,9510,2,1420,17.55,8718606,977156,35826000,8718606,17.55,892.24,24.34,24.34,80667818105,23.68,23.68,80667818105
한신기계,011700,19,4300,2,465,12.13,8109547,2396922,32446151,8109547,12.13,338.33,24.99,24.99,35497581568,25.44,25.44,35497581568
코오롱모빌리티그룹,450140,20,2660,2,190,7.69,7782314,17007556,62777250,7782314,7.69,45.76,12.40,12.40,21252434816,12.73,12.73,21252434816
두산에너빌리티,034020,21,61600,2,2000,3.36,7603565,14476095,640561146,7603565,3.36,52.52,1.19,1.19,466679168100,1.18,1.18,466679168100
유니슨,018000,22,1979,5,-36,-1.79,6305988,45068300,170505939,6305988,-1.79,13.99,3.70,3.70,12585994863,3.73,3.73,12585994863
HD현대인프라코어,042670,23,11760,2,1240,11.79,5930077,1578315,192591032,5930077,11.79,375.72,3.08,3.08,68935968235,3.04,3.04,68935968235
SK증권,001510,24,681,2,27,4.13,5883226,4118826,472590171,5883226,4.13,142.84,1.24,1.24,3977211833,1.24,1.24,3977211833
TIGER 화장품,228790,25,3875,5,-30,-0.77,5521384,5898909,62850000,5521384,-0.77,93.60,8.79,8.79,21361765021,8.77,8.77,21361765021
그린생명과학,114450,26,4000,2,590,17.30,5518468,1857769,20000000,5518468,17.30,297.05,27.59,27.59,22192929120,27.74,27.74,22192929120
한화투자증권,003530,27,6870,2,660,10.63,5162270,4018430,214547775,5162270,10.63,128.46,2.41,2.41,35176495895,2.39,2.39,35176495895
한화오션,042660,28,92100,2,6800,7.97,5144827,3234826,306413394,5144827,7.97,159.04,1.68,1.68,470653851850,1.67,1.67,470653851850
삼성중공업,010140,29,18020,5,-50,-0.28,4633407,7131780,880000000,4633407,-0.28,64.97,0.53,0.53,83877537770,0.53,0.53,83877537770
랩지노믹스,084650,30,2745,2,125,4.77,4612242,2509895,74239990,4612242,4.77,183.76,6.21,6.21,12756184626,6.26,6.26,12756184626
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 1525 5 -58 -3.66 179224344 319491776 880300000 179224344 -3.66 56.10 20.36 20.36 276975440171 20.63 20.63 276975440171
3 우리기술 032820 2 3725 2 345 10.21 75626361 217764512 165530656 75626361 10.21 34.73 45.69 45.69 278390820076 45.15 45.15 278390820076
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 71 2 2 2.90 29603172 68592208 1497000000 29603172 2.90 43.16 1.98 1.98 2074623936 1.95 1.95 2074623936
5 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 4 61 2 2 3.39 23157791 22576300 633000000 23157791 3.39 102.58 3.66 3.66 1371738839 3.55 3.55 1371738839
6 KODEX 인버스 114800 5 3755 5 -65 -1.70 21377114 37313968 169600000 21377114 -1.70 57.29 12.60 12.60 80718137621 12.67 12.67 80718137621
7 이스트아시아홀딩스 900110 6 60 2 5 9.09 19403707 27358016 642650588 19403707 9.09 70.93 3.02 3.02 1129787195 2.93 2.93 1129787195
8 KODEX 레버리지 122630 7 21695 2 770 3.68 16328125 24213396 113650000 16328125 3.68 67.43 14.37 14.37 349454962087 14.17 14.17 349454962087
9 동양철관 008970 8 1486 5 -123 -7.64 15250613 83838416 159801815 15250613 -7.64 18.19 9.54 9.54 22563008805 9.50 9.50 22563008805
10 KODEX 코스닥150레버리지 233740 9 8135 2 215 2.71 14777241 33331312 235300000 14777241 2.71 44.33 6.28 6.28 118381065757 6.18 6.18 118381065757
11 알체라 347860 10 2835 2 295 11.61 14681549 14903332 38710961 14681549 11.61 98.51 37.93 37.93 43204743772 39.37 39.37 43204743772
12 한국ANKOR유전 152550 11 320 5 -59 -15.57 14211524 72677768 70020000 14211524 -15.57 19.55 20.30 20.30 4696527591 20.96 20.96 4696527591
13 더즌 462860 12 4270 2 75 1.79 11780781 43501016 71413257 11780781 1.79 27.08 16.50 16.50 51160130974 16.78 16.78 51160130974
14 KODEX 코스닥150선물인버스 251340 13 3625 5 -45 -1.23 11558754 23165096 74100000 11558754 -1.23 49.90 15.60 15.60 42256058020 15.73 15.73 42256058020
15 흥아해운 003280 14 2020 5 -120 -5.61 11242857 95957088 240424899 11242857 -5.61 11.72 4.68 4.68 22428778130 4.62 4.62 22428778130
16 삼성전자 005930 15 59200 2 2000 3.50 10961988 22200872 5919637922 10961988 3.50 49.38 0.19 0.19 645668269500 0.18 0.18 645668269500
17 케이지에이 455180 16 6930 2 780 12.68 9537319 0 12094172 9537319 12.68 0.00 78.86 78.86 67552999710 80.60 80.60 67552999710
18 KODEX 2차전지산업레버리지 462330 17 764 2 21 2.83 8867209 15024664 256600000 8867209 2.83 59.02 3.46 3.46 6732997203 3.43 3.43 6732997203
19 피아이이 452450 18 9510 2 1420 17.55 8718606 977156 35826000 8718606 17.55 892.24 24.34 24.34 80667818105 23.68 23.68 80667818105
20 한신기계 011700 19 4300 2 465 12.13 8109547 2396922 32446151 8109547 12.13 338.33 24.99 24.99 35497581568 25.44 25.44 35497581568
21 코오롱모빌리티그룹 450140 20 2660 2 190 7.69 7782314 17007556 62777250 7782314 7.69 45.76 12.40 12.40 21252434816 12.73 12.73 21252434816
22 두산에너빌리티 034020 21 61600 2 2000 3.36 7603565 14476095 640561146 7603565 3.36 52.52 1.19 1.19 466679168100 1.18 1.18 466679168100
23 유니슨 018000 22 1979 5 -36 -1.79 6305988 45068300 170505939 6305988 -1.79 13.99 3.70 3.70 12585994863 3.73 3.73 12585994863
24 HD현대인프라코어 042670 23 11760 2 1240 11.79 5930077 1578315 192591032 5930077 11.79 375.72 3.08 3.08 68935968235 3.04 3.04 68935968235
25 SK증권 001510 24 681 2 27 4.13 5883226 4118826 472590171 5883226 4.13 142.84 1.24 1.24 3977211833 1.24 1.24 3977211833
26 TIGER 화장품 228790 25 3875 5 -30 -0.77 5521384 5898909 62850000 5521384 -0.77 93.60 8.79 8.79 21361765021 8.77 8.77 21361765021
27 그린생명과학 114450 26 4000 2 590 17.30 5518468 1857769 20000000 5518468 17.30 297.05 27.59 27.59 22192929120 27.74 27.74 22192929120
28 한화투자증권 003530 27 6870 2 660 10.63 5162270 4018430 214547775 5162270 10.63 128.46 2.41 2.41 35176495895 2.39 2.39 35176495895
29 한화오션 042660 28 92100 2 6800 7.97 5144827 3234826 306413394 5144827 7.97 159.04 1.68 1.68 470653851850 1.67 1.67 470653851850
30 삼성중공업 010140 29 18020 5 -50 -0.28 4633407 7131780 880000000 4633407 -0.28 64.97 0.53 0.53 83877537770 0.53 0.53 83877537770
31 랩지노믹스 084650 30 2745 2 125 4.77 4612242 2509895 74239990 4612242 4.77 183.76 6.21 6.21 12756184626 6.26 6.26 12756184626

31
top30/20250617/top30-av-20250617-101000.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,252670,1,1540,5,-43,-2.72,200228665,319491776,880300000,200228665,-2.72,62.67,22.75,22.75,308976648321,22.79,22.79,308976648321
우리기술,032820,2,3675,2,295,8.73,78565071,217764512,165530656,78565071,8.73,36.08,47.46,47.46,289220661667,47.54,47.54,289220661667
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,72,2,3,4.35,30261328,68592208,1497000000,30261328,4.35,44.12,2.02,2.02,2121885665,1.97,1.97,2121885665
KODEX 인버스,114800,4,3765,5,-55,-1.44,24251801,37313968,169600000,24251801,-1.44,64.99,14.30,14.30,91497146408,14.33,14.33,91497146408
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,61,2,2,3.39,23981037,22576300,633000000,23981037,3.39,106.22,3.79,3.79,1421956845,3.68,3.68,1421956845
이스트아시아홀딩스,900110,6,59,2,4,7.27,23958161,27358016,642650588,23958161,7.27,87.57,3.73,3.73,1398228631,3.69,3.69,1398228631
KODEX 레버리지,122630,7,21510,2,585,2.80,18335848,24213396,113650000,18335848,2.80,75.73,16.13,16.13,393038731026,16.08,16.08,393038731026
KODEX 코스닥150레버리지,233740,8,8085,2,165,2.08,16348897,33331312,235300000,16348897,2.08,49.05,6.95,6.95,131168741221,6.89,6.89,131168741221
동양철관,008970,9,1475,5,-134,-8.33,16107664,83838416,159801815,16107664,-8.33,19.21,10.08,10.08,23829865063,10.11,10.11,23829865063
한국ANKOR유전,152550,10,316,5,-63,-16.62,16026919,72677768,70020000,16026919,-16.62,22.05,22.89,22.89,5272395291,23.83,23.83,5272395291
알체라,347860,11,2865,2,325,12.80,15239418,14903332,38710961,15239418,12.80,102.26,39.37,39.37,44801266627,40.40,40.40,44801266627
KODEX 코스닥150선물인버스,251340,12,3635,5,-35,-0.95,12580510,23165096,74100000,12580510,-0.95,54.31,16.98,16.98,45959642498,17.06,17.06,45959642498
더즌,462860,13,4205,2,10,0.24,12319391,43501016,71413257,12319391,0.24,28.32,17.25,17.25,53434638662,17.79,17.79,53434638662
삼성전자,005930,14,59100,2,1900,3.32,11864311,22200872,5919637922,11864311,3.32,53.44,0.20,0.20,699256707950,0.20,0.20,699256707950
흥아해운,003280,15,2010,5,-130,-6.07,11685101,95957088,240424899,11685101,-6.07,12.18,4.86,4.86,23319322388,4.83,4.83,23319322388
피아이이,452450,16,9770,2,1680,20.77,11205788,977156,35826000,11205788,20.77,1146.78,31.28,31.28,104572772735,29.88,29.88,104572772735
케이지에이,455180,17,7130,2,980,15.93,10435814,0,12094172,10435814,15.93,0.00,86.29,86.29,73953528215,85.76,85.76,73953528215
KODEX 2차전지산업레버리지,462330,18,759,2,16,2.15,9499759,15024664,256600000,9499759,2.15,63.23,3.70,3.70,7216608884,3.71,3.71,7216608884
한신기계,011700,19,4200,2,365,9.52,8551138,2396922,32446151,8551138,9.52,356.75,26.35,26.35,37367801452,27.42,27.42,37367801452
두산에너빌리티,034020,20,60800,2,1200,2.01,8100509,14476095,640561146,8100509,2.01,55.96,1.26,1.26,497184570250,1.28,1.28,497184570250
코오롱모빌리티그룹,450140,21,2650,2,180,7.29,7987055,17007556,62777250,7987055,7.29,46.96,12.72,12.72,21795534596,13.10,13.10,21795534596
TIGER 화장품,228790,22,3870,5,-35,-0.90,7883780,5898909,62850000,7883780,-0.90,133.65,12.54,12.54,30525186880,12.55,12.55,30525186880
유니슨,018000,23,1956,5,-59,-2.93,6712284,45068300,170505939,6712284,-2.93,14.89,3.94,3.94,13383801831,4.01,4.01,13383801831
HD현대인프라코어,042670,24,11660,2,1140,10.84,6563206,1578315,192591032,6563206,10.84,415.84,3.41,3.41,76424470855,3.40,3.40,76424470855
SK증권,001510,25,682,2,28,4.28,6399984,4118826,472590171,6399984,4.28,155.38,1.35,1.35,4330210198,1.34,1.34,4330210198
한화투자증권,003530,26,6880,2,670,10.79,6329594,4018430,214547775,6329594,10.79,157.51,2.95,2.95,43298325010,2.93,2.93,43298325010
그린생명과학,114450,27,4065,2,655,19.21,5817736,1857769,20000000,5817736,19.21,313.16,29.09,29.09,23408113560,28.79,28.79,23408113560
한화오션,042660,28,91600,2,6300,7.39,5516483,3234826,306413394,5516483,7.39,170.53,1.80,1.80,504919369800,1.80,1.80,504919369800
삼성중공업,010140,29,17920,5,-150,-0.83,4921278,7131780,880000000,4921278,-0.83,69.00,0.56,0.56,89053538825,0.56,0.56,89053538825
대한해운,005880,30,1672,5,-73,-4.18,4806042,19756256,322747340,4806042,-4.18,24.33,1.49,1.49,8072761258,1.50,1.50,8072761258
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 1540 5 -43 -2.72 200228665 319491776 880300000 200228665 -2.72 62.67 22.75 22.75 308976648321 22.79 22.79 308976648321
3 우리기술 032820 2 3675 2 295 8.73 78565071 217764512 165530656 78565071 8.73 36.08 47.46 47.46 289220661667 47.54 47.54 289220661667
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 72 2 3 4.35 30261328 68592208 1497000000 30261328 4.35 44.12 2.02 2.02 2121885665 1.97 1.97 2121885665
5 KODEX 인버스 114800 4 3765 5 -55 -1.44 24251801 37313968 169600000 24251801 -1.44 64.99 14.30 14.30 91497146408 14.33 14.33 91497146408
6 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 5 61 2 2 3.39 23981037 22576300 633000000 23981037 3.39 106.22 3.79 3.79 1421956845 3.68 3.68 1421956845
7 이스트아시아홀딩스 900110 6 59 2 4 7.27 23958161 27358016 642650588 23958161 7.27 87.57 3.73 3.73 1398228631 3.69 3.69 1398228631
8 KODEX 레버리지 122630 7 21510 2 585 2.80 18335848 24213396 113650000 18335848 2.80 75.73 16.13 16.13 393038731026 16.08 16.08 393038731026
9 KODEX 코스닥150레버리지 233740 8 8085 2 165 2.08 16348897 33331312 235300000 16348897 2.08 49.05 6.95 6.95 131168741221 6.89 6.89 131168741221
10 동양철관 008970 9 1475 5 -134 -8.33 16107664 83838416 159801815 16107664 -8.33 19.21 10.08 10.08 23829865063 10.11 10.11 23829865063
11 한국ANKOR유전 152550 10 316 5 -63 -16.62 16026919 72677768 70020000 16026919 -16.62 22.05 22.89 22.89 5272395291 23.83 23.83 5272395291
12 알체라 347860 11 2865 2 325 12.80 15239418 14903332 38710961 15239418 12.80 102.26 39.37 39.37 44801266627 40.40 40.40 44801266627
13 KODEX 코스닥150선물인버스 251340 12 3635 5 -35 -0.95 12580510 23165096 74100000 12580510 -0.95 54.31 16.98 16.98 45959642498 17.06 17.06 45959642498
14 더즌 462860 13 4205 2 10 0.24 12319391 43501016 71413257 12319391 0.24 28.32 17.25 17.25 53434638662 17.79 17.79 53434638662
15 삼성전자 005930 14 59100 2 1900 3.32 11864311 22200872 5919637922 11864311 3.32 53.44 0.20 0.20 699256707950 0.20 0.20 699256707950
16 흥아해운 003280 15 2010 5 -130 -6.07 11685101 95957088 240424899 11685101 -6.07 12.18 4.86 4.86 23319322388 4.83 4.83 23319322388
17 피아이이 452450 16 9770 2 1680 20.77 11205788 977156 35826000 11205788 20.77 1146.78 31.28 31.28 104572772735 29.88 29.88 104572772735
18 케이지에이 455180 17 7130 2 980 15.93 10435814 0 12094172 10435814 15.93 0.00 86.29 86.29 73953528215 85.76 85.76 73953528215
19 KODEX 2차전지산업레버리지 462330 18 759 2 16 2.15 9499759 15024664 256600000 9499759 2.15 63.23 3.70 3.70 7216608884 3.71 3.71 7216608884
20 한신기계 011700 19 4200 2 365 9.52 8551138 2396922 32446151 8551138 9.52 356.75 26.35 26.35 37367801452 27.42 27.42 37367801452
21 두산에너빌리티 034020 20 60800 2 1200 2.01 8100509 14476095 640561146 8100509 2.01 55.96 1.26 1.26 497184570250 1.28 1.28 497184570250
22 코오롱모빌리티그룹 450140 21 2650 2 180 7.29 7987055 17007556 62777250 7987055 7.29 46.96 12.72 12.72 21795534596 13.10 13.10 21795534596
23 TIGER 화장품 228790 22 3870 5 -35 -0.90 7883780 5898909 62850000 7883780 -0.90 133.65 12.54 12.54 30525186880 12.55 12.55 30525186880
24 유니슨 018000 23 1956 5 -59 -2.93 6712284 45068300 170505939 6712284 -2.93 14.89 3.94 3.94 13383801831 4.01 4.01 13383801831
25 HD현대인프라코어 042670 24 11660 2 1140 10.84 6563206 1578315 192591032 6563206 10.84 415.84 3.41 3.41 76424470855 3.40 3.40 76424470855
26 SK증권 001510 25 682 2 28 4.28 6399984 4118826 472590171 6399984 4.28 155.38 1.35 1.35 4330210198 1.34 1.34 4330210198
27 한화투자증권 003530 26 6880 2 670 10.79 6329594 4018430 214547775 6329594 10.79 157.51 2.95 2.95 43298325010 2.93 2.93 43298325010
28 그린생명과학 114450 27 4065 2 655 19.21 5817736 1857769 20000000 5817736 19.21 313.16 29.09 29.09 23408113560 28.79 28.79 23408113560
29 한화오션 042660 28 91600 2 6300 7.39 5516483 3234826 306413394 5516483 7.39 170.53 1.80 1.80 504919369800 1.80 1.80 504919369800
30 삼성중공업 010140 29 17920 5 -150 -0.83 4921278 7131780 880000000 4921278 -0.83 69.00 0.56 0.56 89053538825 0.56 0.56 89053538825
31 대한해운 005880 30 1672 5 -73 -4.18 4806042 19756256 322747340 4806042 -4.18 24.33 1.49 1.49 8072761258 1.50 1.50 8072761258

31
top30/20250617/top30-av-20250617-102000.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,252670,1,1549,5,-34,-2.15,221121502,319491776,880300000,221121502,-2.15,69.21,25.12,25.12,341206211513,25.02,25.02,341206211513
우리기술,032820,2,3685,2,305,9.02,80018015,217764512,165530656,80018015,9.02,36.75,48.34,48.34,294564716891,48.29,48.29,294564716891
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,72,2,3,4.35,31474975,68592208,1497000000,31474975,4.35,45.89,2.10,2.10,2209263249,2.05,2.05,2209263249
KODEX 인버스,114800,4,3780,5,-40,-1.05,27017215,37313968,169600000,27017215,-1.05,72.41,15.93,15.93,101924031395,15.90,15.90,101924031395
이스트아시아홀딩스,900110,5,58,2,3,5.45,25797587,27358016,642650588,25797587,5.45,94.30,4.01,4.01,1506021881,4.04,4.04,1506021881
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,61,2,2,3.39,25176563,22576300,633000000,25176563,3.39,111.52,3.98,3.98,1494634049,3.87,3.87,1494634049
KODEX 레버리지,122630,7,21380,2,455,2.17,19760509,24213396,113650000,19760509,2.17,81.61,17.39,17.39,423611408628,17.43,17.43,423611408628
KODEX 코스닥150레버리지,233740,8,8045,2,125,1.58,17613909,33331312,235300000,17613909,1.58,52.84,7.49,7.49,141371563154,7.47,7.47,141371563154
한국ANKOR유전,152550,9,326,5,-53,-13.98,17020401,72677768,70020000,17020401,-13.98,23.42,24.31,24.31,5591723659,24.50,24.50,5591723659
동양철관,008970,10,1474,5,-135,-8.39,16474459,83838416,159801815,16474459,-8.39,19.65,10.31,10.31,24370332474,10.35,10.35,24370332474
알체라,347860,11,2985,2,445,17.52,16044810,14903332,38710961,16044810,17.52,107.66,41.45,41.45,47175974948,40.83,40.83,47175974948
KODEX 코스닥150선물인버스,251340,12,3645,5,-25,-0.68,13836782,23165096,74100000,13836782,-0.68,59.73,18.67,18.67,50534854199,18.71,18.71,50534854199
피아이이,452450,13,9780,2,1690,20.89,13256339,977156,35826000,13256339,20.89,1356.62,37.00,37.00,124676567015,35.58,35.58,124676567015
더즌,462860,14,4170,5,-25,-0.60,13106615,43501016,71413257,13106615,-0.60,30.13,18.35,18.35,56730925451,19.05,19.05,56730925451
삼성전자,005930,15,58850,2,1650,2.88,12517515,22200872,5919637922,12517515,2.88,56.38,0.21,0.21,737807734100,0.21,0.21,737807734100
흥아해운,003280,16,2030,5,-110,-5.14,12289966,95957088,240424899,12289966,-5.14,12.81,5.11,5.11,24535328933,5.03,5.03,24535328933
케이지에이,455180,17,7060,2,910,14.80,10888270,0,12094172,10888270,14.80,0.00,90.03,90.03,77162946825,90.37,90.37,77162946825
KODEX 2차전지산업레버리지,462330,18,754,2,11,1.48,10414567,15024664,256600000,10414567,1.48,69.32,4.06,4.06,7908802448,4.09,4.09,7908802448
한신기계,011700,19,4160,2,325,8.47,8825647,2396922,32446151,8825647,8.47,368.21,27.20,27.20,38512073385,28.53,28.53,38512073385
두산에너빌리티,034020,20,60800,2,1200,2.01,8338040,14476095,640561146,8338040,2.01,57.60,1.30,1.30,511676090650,1.31,1.31,511676090650
TIGER 화장품,228790,21,3865,5,-40,-1.02,8267934,5898909,62850000,8267934,-1.02,140.16,13.16,13.16,32010502257,13.18,13.18,32010502257
코오롱모빌리티그룹,450140,22,2630,2,160,6.48,8111856,17007556,62777250,8111856,6.48,47.70,12.92,12.92,22125129746,13.40,13.40,22125129746
HD현대인프라코어,042670,23,11690,2,1170,11.12,6879960,1578315,192591032,6879960,11.12,435.91,3.57,3.57,80109138655,3.56,3.56,80109138655
유니슨,018000,24,1952,5,-63,-3.13,6830415,45068300,170505939,6830415,-3.13,15.16,4.01,4.01,13614885925,4.09,4.09,13614885925
SK증권,001510,25,680,2,26,3.98,6799620,4118826,472590171,6799620,3.98,165.09,1.44,1.44,4602048911,1.43,1.43,4602048911
한화투자증권,003530,26,6790,2,580,9.34,6705389,4018430,214547775,6705389,9.34,166.87,3.13,3.13,45875879150,3.15,3.15,45875879150
그린생명과학,114450,27,4055,2,645,18.91,6177023,1857769,20000000,6177023,18.91,332.50,30.89,30.89,24881003696,30.68,30.68,24881003696
한화오션,042660,28,91600,2,6300,7.39,5798856,3234826,306413394,5798856,7.39,179.26,1.89,1.89,530933322400,1.89,1.89,530933322400
대한해운,005880,29,1670,5,-75,-4.30,5480287,19756256,322747340,5480287,-4.30,27.74,1.70,1.70,9196834043,1.71,1.71,9196834043
삼성중공업,010140,30,17930,5,-140,-0.77,5105528,7131780,880000000,5105528,-0.77,71.59,0.58,0.58,92359941595,0.59,0.59,92359941595
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 1549 5 -34 -2.15 221121502 319491776 880300000 221121502 -2.15 69.21 25.12 25.12 341206211513 25.02 25.02 341206211513
3 우리기술 032820 2 3685 2 305 9.02 80018015 217764512 165530656 80018015 9.02 36.75 48.34 48.34 294564716891 48.29 48.29 294564716891
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 72 2 3 4.35 31474975 68592208 1497000000 31474975 4.35 45.89 2.10 2.10 2209263249 2.05 2.05 2209263249
5 KODEX 인버스 114800 4 3780 5 -40 -1.05 27017215 37313968 169600000 27017215 -1.05 72.41 15.93 15.93 101924031395 15.90 15.90 101924031395
6 이스트아시아홀딩스 900110 5 58 2 3 5.45 25797587 27358016 642650588 25797587 5.45 94.30 4.01 4.01 1506021881 4.04 4.04 1506021881
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 61 2 2 3.39 25176563 22576300 633000000 25176563 3.39 111.52 3.98 3.98 1494634049 3.87 3.87 1494634049
8 KODEX 레버리지 122630 7 21380 2 455 2.17 19760509 24213396 113650000 19760509 2.17 81.61 17.39 17.39 423611408628 17.43 17.43 423611408628
9 KODEX 코스닥150레버리지 233740 8 8045 2 125 1.58 17613909 33331312 235300000 17613909 1.58 52.84 7.49 7.49 141371563154 7.47 7.47 141371563154
10 한국ANKOR유전 152550 9 326 5 -53 -13.98 17020401 72677768 70020000 17020401 -13.98 23.42 24.31 24.31 5591723659 24.50 24.50 5591723659
11 동양철관 008970 10 1474 5 -135 -8.39 16474459 83838416 159801815 16474459 -8.39 19.65 10.31 10.31 24370332474 10.35 10.35 24370332474
12 알체라 347860 11 2985 2 445 17.52 16044810 14903332 38710961 16044810 17.52 107.66 41.45 41.45 47175974948 40.83 40.83 47175974948
13 KODEX 코스닥150선물인버스 251340 12 3645 5 -25 -0.68 13836782 23165096 74100000 13836782 -0.68 59.73 18.67 18.67 50534854199 18.71 18.71 50534854199
14 피아이이 452450 13 9780 2 1690 20.89 13256339 977156 35826000 13256339 20.89 1356.62 37.00 37.00 124676567015 35.58 35.58 124676567015
15 더즌 462860 14 4170 5 -25 -0.60 13106615 43501016 71413257 13106615 -0.60 30.13 18.35 18.35 56730925451 19.05 19.05 56730925451
16 삼성전자 005930 15 58850 2 1650 2.88 12517515 22200872 5919637922 12517515 2.88 56.38 0.21 0.21 737807734100 0.21 0.21 737807734100
17 흥아해운 003280 16 2030 5 -110 -5.14 12289966 95957088 240424899 12289966 -5.14 12.81 5.11 5.11 24535328933 5.03 5.03 24535328933
18 케이지에이 455180 17 7060 2 910 14.80 10888270 0 12094172 10888270 14.80 0.00 90.03 90.03 77162946825 90.37 90.37 77162946825
19 KODEX 2차전지산업레버리지 462330 18 754 2 11 1.48 10414567 15024664 256600000 10414567 1.48 69.32 4.06 4.06 7908802448 4.09 4.09 7908802448
20 한신기계 011700 19 4160 2 325 8.47 8825647 2396922 32446151 8825647 8.47 368.21 27.20 27.20 38512073385 28.53 28.53 38512073385
21 두산에너빌리티 034020 20 60800 2 1200 2.01 8338040 14476095 640561146 8338040 2.01 57.60 1.30 1.30 511676090650 1.31 1.31 511676090650
22 TIGER 화장품 228790 21 3865 5 -40 -1.02 8267934 5898909 62850000 8267934 -1.02 140.16 13.16 13.16 32010502257 13.18 13.18 32010502257
23 코오롱모빌리티그룹 450140 22 2630 2 160 6.48 8111856 17007556 62777250 8111856 6.48 47.70 12.92 12.92 22125129746 13.40 13.40 22125129746
24 HD현대인프라코어 042670 23 11690 2 1170 11.12 6879960 1578315 192591032 6879960 11.12 435.91 3.57 3.57 80109138655 3.56 3.56 80109138655
25 유니슨 018000 24 1952 5 -63 -3.13 6830415 45068300 170505939 6830415 -3.13 15.16 4.01 4.01 13614885925 4.09 4.09 13614885925
26 SK증권 001510 25 680 2 26 3.98 6799620 4118826 472590171 6799620 3.98 165.09 1.44 1.44 4602048911 1.43 1.43 4602048911
27 한화투자증권 003530 26 6790 2 580 9.34 6705389 4018430 214547775 6705389 9.34 166.87 3.13 3.13 45875879150 3.15 3.15 45875879150
28 그린생명과학 114450 27 4055 2 645 18.91 6177023 1857769 20000000 6177023 18.91 332.50 30.89 30.89 24881003696 30.68 30.68 24881003696
29 한화오션 042660 28 91600 2 6300 7.39 5798856 3234826 306413394 5798856 7.39 179.26 1.89 1.89 530933322400 1.89 1.89 530933322400
30 대한해운 005880 29 1670 5 -75 -4.30 5480287 19756256 322747340 5480287 -4.30 27.74 1.70 1.70 9196834043 1.71 1.71 9196834043
31 삼성중공업 010140 30 17930 5 -140 -0.77 5105528 7131780 880000000 5105528 -0.77 71.59 0.58 0.58 92359941595 0.59 0.59 92359941595

31
top30/20250617/top30-av-20250617-103001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1540,5,-43,-2.72,234398461,319491776,880300000,234398461,-2.72,73.37,26.63,26.63,361739568890,26.68,26.68,361739568890
우리기술,032820,2,3740,2,360,10.65,82718311,217764512,165530656,82718311,10.65,37.99,49.97,49.97,304609893844,49.20,49.20,304609893844
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,72,2,3,4.35,31762990,68592208,1497000000,31762990,4.35,46.31,2.12,2.12,2229787855,2.07,2.07,2229787855
KODEX 인버스,114800,4,3765,5,-55,-1.44,28413696,37313968,169600000,28413696,-1.44,76.15,16.75,16.75,107199212469,16.79,16.79,107199212469
이스트아시아홀딩스,900110,5,58,2,3,5.45,27589475,27358016,642650588,27589475,5.45,100.85,4.29,4.29,1610420722,4.32,4.32,1610420722
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,61,2,2,3.39,25193935,22576300,633000000,25193935,3.39,111.59,3.98,3.98,1495693741,3.87,3.87,1495693741
KODEX 레버리지,122630,7,21495,2,570,2.72,20862418,24213396,113650000,20862418,2.72,86.16,18.36,18.36,447211687217,18.31,18.31,447211687217
KODEX 코스닥150레버리지,233740,8,8045,2,125,1.58,18698605,33331312,235300000,18698605,1.58,56.10,7.95,7.95,150081211609,7.93,7.93,150081211609
한국ANKOR유전,152550,9,325,5,-54,-14.25,18040787,72677768,70020000,18040787,-14.25,24.82,25.77,25.77,5923021333,26.03,26.03,5923021333
동양철관,008970,10,1482,5,-127,-7.89,17132028,83838416,159801815,17132028,-7.89,20.43,10.72,10.72,25345223328,10.70,10.70,25345223328
알체라,347860,11,2975,2,435,17.13,17029985,14903332,38710961,17029985,17.13,114.27,43.99,43.99,50117627031,43.52,43.52,50117627031
피아이이,452450,12,9740,2,1650,20.40,14923660,977156,35826000,14923660,20.40,1527.25,41.66,41.66,141088343120,40.43,40.43,141088343120
KODEX 코스닥150선물인버스,251340,13,3645,5,-25,-0.68,14476660,23165096,74100000,14476660,-0.68,62.49,19.54,19.54,52869536587,19.57,19.57,52869536587
더즌,462860,14,4235,2,40,0.95,13420462,43501016,71413257,13420462,0.95,30.85,18.79,18.79,58051503255,19.19,19.19,58051503255
삼성전자,005930,15,59000,2,1800,3.15,12985667,22200872,5919637922,12985667,3.15,58.49,0.22,0.22,765364446950,0.22,0.22,765364446950
흥아해운,003280,16,2030,5,-110,-5.14,12560483,95957088,240424899,12560483,-5.14,13.09,5.22,5.22,25082874044,5.14,5.14,25082874044
케이지에이,455180,17,6710,2,560,9.11,11947354,0,12094172,11947354,9.11,0.00,98.79,98.79,84434791445,104.05,104.05,84434791445
KODEX 2차전지산업레버리지,462330,18,753,2,10,1.35,11023213,15024664,256600000,11023213,1.35,73.37,4.30,4.30,8366434431,4.33,4.33,8366434431
TIGER 화장품,228790,19,3870,5,-35,-0.90,10623885,5898909,62850000,10623885,-0.90,180.10,16.90,16.90,41118298696,16.91,16.91,41118298696
한신기계,011700,20,4175,2,340,8.87,9001494,2396922,32446151,9001494,8.87,375.54,27.74,27.74,39242109335,28.97,28.97,39242109335
두산에너빌리티,034020,21,61300,2,1700,2.85,8537688,14476095,640561146,8537688,2.85,58.98,1.33,1.33,523888988400,1.33,1.33,523888988400
코오롱모빌리티그룹,450140,22,2635,2,165,6.68,8240339,17007556,62777250,8240339,6.68,48.45,13.13,13.13,22465230128,13.58,13.58,22465230128
HD현대인프라코어,042670,23,11920,2,1400,13.31,7274262,1578315,192591032,7274262,13.31,460.89,3.78,3.78,84777222900,3.69,3.69,84777222900
유니슨,018000,24,1945,5,-70,-3.47,7201729,45068300,170505939,7201729,-3.47,15.98,4.22,4.22,14335303402,4.32,4.32,14335303402
SK증권,001510,25,682,2,28,4.28,7073385,4118826,472590171,7073385,4.28,171.73,1.50,1.50,4788010883,1.49,1.49,4788010883
한화투자증권,003530,26,6890,2,680,10.95,6988352,4018430,214547775,6988352,10.95,173.91,3.26,3.26,47815904330,3.23,3.23,47815904330
그린생명과학,114450,27,4025,2,615,18.04,6330477,1857769,20000000,6330477,18.04,340.76,31.65,31.65,25499613976,31.68,31.68,25499613976
한화오션,042660,28,92700,2,7400,8.68,6093962,3234826,306413394,6093962,8.68,188.39,1.99,1.99,558140609050,1.96,1.96,558140609050
대한해운,005880,29,1671,5,-74,-4.24,5659391,19756256,322747340,5659391,-4.24,28.65,1.75,1.75,9495974323,1.76,1.76,9495974323
삼성중공업,010140,30,18000,5,-70,-0.39,5283909,7131780,880000000,5283909,-0.39,74.09,0.60,0.60,95564264280,0.60,0.60,95564264280
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 1540 5 -43 -2.72 234398461 319491776 880300000 234398461 -2.72 73.37 26.63 26.63 361739568890 26.68 26.68 361739568890
3 우리기술 032820 2 3740 2 360 10.65 82718311 217764512 165530656 82718311 10.65 37.99 49.97 49.97 304609893844 49.20 49.20 304609893844
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 72 2 3 4.35 31762990 68592208 1497000000 31762990 4.35 46.31 2.12 2.12 2229787855 2.07 2.07 2229787855
5 KODEX 인버스 114800 4 3765 5 -55 -1.44 28413696 37313968 169600000 28413696 -1.44 76.15 16.75 16.75 107199212469 16.79 16.79 107199212469
6 이스트아시아홀딩스 900110 5 58 2 3 5.45 27589475 27358016 642650588 27589475 5.45 100.85 4.29 4.29 1610420722 4.32 4.32 1610420722
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 61 2 2 3.39 25193935 22576300 633000000 25193935 3.39 111.59 3.98 3.98 1495693741 3.87 3.87 1495693741
8 KODEX 레버리지 122630 7 21495 2 570 2.72 20862418 24213396 113650000 20862418 2.72 86.16 18.36 18.36 447211687217 18.31 18.31 447211687217
9 KODEX 코스닥150레버리지 233740 8 8045 2 125 1.58 18698605 33331312 235300000 18698605 1.58 56.10 7.95 7.95 150081211609 7.93 7.93 150081211609
10 한국ANKOR유전 152550 9 325 5 -54 -14.25 18040787 72677768 70020000 18040787 -14.25 24.82 25.77 25.77 5923021333 26.03 26.03 5923021333
11 동양철관 008970 10 1482 5 -127 -7.89 17132028 83838416 159801815 17132028 -7.89 20.43 10.72 10.72 25345223328 10.70 10.70 25345223328
12 알체라 347860 11 2975 2 435 17.13 17029985 14903332 38710961 17029985 17.13 114.27 43.99 43.99 50117627031 43.52 43.52 50117627031
13 피아이이 452450 12 9740 2 1650 20.40 14923660 977156 35826000 14923660 20.40 1527.25 41.66 41.66 141088343120 40.43 40.43 141088343120
14 KODEX 코스닥150선물인버스 251340 13 3645 5 -25 -0.68 14476660 23165096 74100000 14476660 -0.68 62.49 19.54 19.54 52869536587 19.57 19.57 52869536587
15 더즌 462860 14 4235 2 40 0.95 13420462 43501016 71413257 13420462 0.95 30.85 18.79 18.79 58051503255 19.19 19.19 58051503255
16 삼성전자 005930 15 59000 2 1800 3.15 12985667 22200872 5919637922 12985667 3.15 58.49 0.22 0.22 765364446950 0.22 0.22 765364446950
17 흥아해운 003280 16 2030 5 -110 -5.14 12560483 95957088 240424899 12560483 -5.14 13.09 5.22 5.22 25082874044 5.14 5.14 25082874044
18 케이지에이 455180 17 6710 2 560 9.11 11947354 0 12094172 11947354 9.11 0.00 98.79 98.79 84434791445 104.05 104.05 84434791445
19 KODEX 2차전지산업레버리지 462330 18 753 2 10 1.35 11023213 15024664 256600000 11023213 1.35 73.37 4.30 4.30 8366434431 4.33 4.33 8366434431
20 TIGER 화장품 228790 19 3870 5 -35 -0.90 10623885 5898909 62850000 10623885 -0.90 180.10 16.90 16.90 41118298696 16.91 16.91 41118298696
21 한신기계 011700 20 4175 2 340 8.87 9001494 2396922 32446151 9001494 8.87 375.54 27.74 27.74 39242109335 28.97 28.97 39242109335
22 두산에너빌리티 034020 21 61300 2 1700 2.85 8537688 14476095 640561146 8537688 2.85 58.98 1.33 1.33 523888988400 1.33 1.33 523888988400
23 코오롱모빌리티그룹 450140 22 2635 2 165 6.68 8240339 17007556 62777250 8240339 6.68 48.45 13.13 13.13 22465230128 13.58 13.58 22465230128
24 HD현대인프라코어 042670 23 11920 2 1400 13.31 7274262 1578315 192591032 7274262 13.31 460.89 3.78 3.78 84777222900 3.69 3.69 84777222900
25 유니슨 018000 24 1945 5 -70 -3.47 7201729 45068300 170505939 7201729 -3.47 15.98 4.22 4.22 14335303402 4.32 4.32 14335303402
26 SK증권 001510 25 682 2 28 4.28 7073385 4118826 472590171 7073385 4.28 171.73 1.50 1.50 4788010883 1.49 1.49 4788010883
27 한화투자증권 003530 26 6890 2 680 10.95 6988352 4018430 214547775 6988352 10.95 173.91 3.26 3.26 47815904330 3.23 3.23 47815904330
28 그린생명과학 114450 27 4025 2 615 18.04 6330477 1857769 20000000 6330477 18.04 340.76 31.65 31.65 25499613976 31.68 31.68 25499613976
29 한화오션 042660 28 92700 2 7400 8.68 6093962 3234826 306413394 6093962 8.68 188.39 1.99 1.99 558140609050 1.96 1.96 558140609050
30 대한해운 005880 29 1671 5 -74 -4.24 5659391 19756256 322747340 5659391 -4.24 28.65 1.75 1.75 9495974323 1.76 1.76 9495974323
31 삼성중공업 010140 30 18000 5 -70 -0.39 5283909 7131780 880000000 5283909 -0.39 74.09 0.60 0.60 95564264280 0.60 0.60 95564264280

31
top30/20250617/top30-av-20250617-104000.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,252670,1,1540,5,-43,-2.72,241839965,319491776,880300000,241839965,-2.72,75.70,27.47,27.47,373222346778,27.53,27.53,373222346778
우리기술,032820,2,3860,2,480,14.20,90011105,217764512,165530656,90011105,14.20,41.33,54.38,54.38,332339712445,52.01,52.01,332339712445
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,72,2,3,4.35,32001933,68592208,1497000000,32001933,4.35,46.66,2.14,2.14,2246991742,2.08,2.08,2246991742
이스트아시아홀딩스,900110,4,59,2,4,7.27,31696015,27358016,642650588,31696015,7.27,115.86,4.93,4.93,1851118082,4.88,4.88,1851118082
KODEX 인버스,114800,5,3770,5,-50,-1.31,29344332,37313968,169600000,29344332,-1.31,78.64,17.30,17.30,110710601988,17.31,17.31,110710601988
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,61,2,2,3.39,25279629,22576300,633000000,25279629,3.39,111.97,3.99,3.99,1500921075,3.89,3.89,1500921075
KODEX 레버리지,122630,7,21480,2,555,2.65,21488107,24213396,113650000,21488107,2.65,88.74,18.91,18.91,460635624979,18.87,18.87,460635624979
KODEX 코스닥150레버리지,233740,8,8045,2,125,1.58,19471918,33331312,235300000,19471918,1.58,58.42,8.28,8.28,156296910067,8.26,8.26,156296910067
한국ANKOR유전,152550,9,327,5,-52,-13.72,18327832,72677768,70020000,18327832,-13.72,25.22,26.18,26.18,6016404882,26.28,26.28,6016404882
동양철관,008970,10,1475,5,-134,-8.33,17537103,83838416,159801815,17537103,-8.33,20.92,10.97,10.97,25943327050,11.01,11.01,25943327050
알체라,347860,11,2965,2,425,16.73,17383732,14903332,38710961,17383732,16.73,116.64,44.91,44.91,51164170041,44.58,44.58,51164170041
피아이이,452450,12,9720,2,1630,20.15,15779348,977156,35826000,15779348,20.15,1614.82,44.04,44.04,149417859515,42.91,42.91,149417859515
KODEX 코스닥150선물인버스,251340,13,3640,5,-30,-0.82,15051099,23165096,74100000,15051099,-0.82,64.97,20.31,20.31,54964645488,20.38,20.38,54964645488
더즌,462860,14,4230,2,35,0.83,13881274,43501016,71413257,13881274,0.83,31.91,19.44,19.44,60008901435,19.87,19.87,60008901435
삼성전자,005930,15,58800,2,1600,2.80,13274492,22200872,5919637922,13274492,2.80,59.79,0.22,0.22,782382129700,0.22,0.22,782382129700
TIGER 화장품,228790,16,3885,5,-20,-0.51,12860676,5898909,62850000,12860676,-0.51,218.02,20.46,20.46,49770571001,20.38,20.38,49770571001
흥아해운,003280,17,2030,5,-110,-5.14,12807162,95957088,240424899,12807162,-5.14,13.35,5.33,5.33,25583071639,5.24,5.24,25583071639
케이지에이,455180,18,6720,2,570,9.27,12659320,0,12094172,12659320,9.27,0.00,104.67,104.67,89222128755,109.78,109.78,89222128755
KODEX 2차전지산업레버리지,462330,19,749,2,6,0.81,11789801,15024664,256600000,11789801,0.81,78.47,4.59,4.59,8941484000,4.65,4.65,8941484000
한신기계,011700,20,4205,2,370,9.65,9255354,2396922,32446151,9255354,9.65,386.13,28.53,28.53,40307230845,29.54,29.54,40307230845
두산에너빌리티,034020,21,61500,2,1900,3.19,8680289,14476095,640561146,8680289,3.19,59.96,1.36,1.36,532632119800,1.35,1.35,532632119800
코오롱모빌리티그룹,450140,22,2645,2,175,7.09,8331588,17007556,62777250,8331588,7.09,48.99,13.27,13.27,22706338984,13.67,13.67,22706338984
HD현대인프라코어,042670,23,11850,2,1330,12.64,7561639,1578315,192591032,7561639,12.64,479.10,3.93,3.93,88182269480,3.86,3.86,88182269480
SK증권,001510,24,678,2,24,3.67,7395644,4118826,472590171,7395644,3.67,179.56,1.56,1.56,5006848115,1.56,1.56,5006848115
유니슨,018000,25,1938,5,-77,-3.82,7389680,45068300,170505939,7389680,-3.82,16.40,4.33,4.33,14700757364,4.45,4.45,14700757364
한화투자증권,003530,26,6870,2,660,10.63,7143097,4018430,214547775,7143097,10.63,177.76,3.33,3.33,48881416635,3.32,3.32,48881416635
그린생명과학,114450,27,4075,2,665,19.50,6485480,1857769,20000000,6485480,19.50,349.10,32.43,32.43,26130215068,32.06,32.06,26130215068
한화오션,042660,28,92400,2,7100,8.32,6351710,3234826,306413394,6351710,8.32,196.35,2.07,2.07,582023117950,2.06,2.06,582023117950
대한해운,005880,29,1671,5,-74,-4.24,5818107,19756256,322747340,5818107,-4.24,29.45,1.80,1.80,9760942683,1.81,1.81,9760942683
PS일렉트로닉스,332570,30,4000,2,205,5.40,5387460,13137218,44176320,5387460,5.40,41.01,12.20,12.20,21303322825,12.06,12.06,21303322825
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 1540 5 -43 -2.72 241839965 319491776 880300000 241839965 -2.72 75.70 27.47 27.47 373222346778 27.53 27.53 373222346778
3 우리기술 032820 2 3860 2 480 14.20 90011105 217764512 165530656 90011105 14.20 41.33 54.38 54.38 332339712445 52.01 52.01 332339712445
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 72 2 3 4.35 32001933 68592208 1497000000 32001933 4.35 46.66 2.14 2.14 2246991742 2.08 2.08 2246991742
5 이스트아시아홀딩스 900110 4 59 2 4 7.27 31696015 27358016 642650588 31696015 7.27 115.86 4.93 4.93 1851118082 4.88 4.88 1851118082
6 KODEX 인버스 114800 5 3770 5 -50 -1.31 29344332 37313968 169600000 29344332 -1.31 78.64 17.30 17.30 110710601988 17.31 17.31 110710601988
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 61 2 2 3.39 25279629 22576300 633000000 25279629 3.39 111.97 3.99 3.99 1500921075 3.89 3.89 1500921075
8 KODEX 레버리지 122630 7 21480 2 555 2.65 21488107 24213396 113650000 21488107 2.65 88.74 18.91 18.91 460635624979 18.87 18.87 460635624979
9 KODEX 코스닥150레버리지 233740 8 8045 2 125 1.58 19471918 33331312 235300000 19471918 1.58 58.42 8.28 8.28 156296910067 8.26 8.26 156296910067
10 한국ANKOR유전 152550 9 327 5 -52 -13.72 18327832 72677768 70020000 18327832 -13.72 25.22 26.18 26.18 6016404882 26.28 26.28 6016404882
11 동양철관 008970 10 1475 5 -134 -8.33 17537103 83838416 159801815 17537103 -8.33 20.92 10.97 10.97 25943327050 11.01 11.01 25943327050
12 알체라 347860 11 2965 2 425 16.73 17383732 14903332 38710961 17383732 16.73 116.64 44.91 44.91 51164170041 44.58 44.58 51164170041
13 피아이이 452450 12 9720 2 1630 20.15 15779348 977156 35826000 15779348 20.15 1614.82 44.04 44.04 149417859515 42.91 42.91 149417859515
14 KODEX 코스닥150선물인버스 251340 13 3640 5 -30 -0.82 15051099 23165096 74100000 15051099 -0.82 64.97 20.31 20.31 54964645488 20.38 20.38 54964645488
15 더즌 462860 14 4230 2 35 0.83 13881274 43501016 71413257 13881274 0.83 31.91 19.44 19.44 60008901435 19.87 19.87 60008901435
16 삼성전자 005930 15 58800 2 1600 2.80 13274492 22200872 5919637922 13274492 2.80 59.79 0.22 0.22 782382129700 0.22 0.22 782382129700
17 TIGER 화장품 228790 16 3885 5 -20 -0.51 12860676 5898909 62850000 12860676 -0.51 218.02 20.46 20.46 49770571001 20.38 20.38 49770571001
18 흥아해운 003280 17 2030 5 -110 -5.14 12807162 95957088 240424899 12807162 -5.14 13.35 5.33 5.33 25583071639 5.24 5.24 25583071639
19 케이지에이 455180 18 6720 2 570 9.27 12659320 0 12094172 12659320 9.27 0.00 104.67 104.67 89222128755 109.78 109.78 89222128755
20 KODEX 2차전지산업레버리지 462330 19 749 2 6 0.81 11789801 15024664 256600000 11789801 0.81 78.47 4.59 4.59 8941484000 4.65 4.65 8941484000
21 한신기계 011700 20 4205 2 370 9.65 9255354 2396922 32446151 9255354 9.65 386.13 28.53 28.53 40307230845 29.54 29.54 40307230845
22 두산에너빌리티 034020 21 61500 2 1900 3.19 8680289 14476095 640561146 8680289 3.19 59.96 1.36 1.36 532632119800 1.35 1.35 532632119800
23 코오롱모빌리티그룹 450140 22 2645 2 175 7.09 8331588 17007556 62777250 8331588 7.09 48.99 13.27 13.27 22706338984 13.67 13.67 22706338984
24 HD현대인프라코어 042670 23 11850 2 1330 12.64 7561639 1578315 192591032 7561639 12.64 479.10 3.93 3.93 88182269480 3.86 3.86 88182269480
25 SK증권 001510 24 678 2 24 3.67 7395644 4118826 472590171 7395644 3.67 179.56 1.56 1.56 5006848115 1.56 1.56 5006848115
26 유니슨 018000 25 1938 5 -77 -3.82 7389680 45068300 170505939 7389680 -3.82 16.40 4.33 4.33 14700757364 4.45 4.45 14700757364
27 한화투자증권 003530 26 6870 2 660 10.63 7143097 4018430 214547775 7143097 10.63 177.76 3.33 3.33 48881416635 3.32 3.32 48881416635
28 그린생명과학 114450 27 4075 2 665 19.50 6485480 1857769 20000000 6485480 19.50 349.10 32.43 32.43 26130215068 32.06 32.06 26130215068
29 한화오션 042660 28 92400 2 7100 8.32 6351710 3234826 306413394 6351710 8.32 196.35 2.07 2.07 582023117950 2.06 2.06 582023117950
30 대한해운 005880 29 1671 5 -74 -4.24 5818107 19756256 322747340 5818107 -4.24 29.45 1.80 1.80 9760942683 1.81 1.81 9760942683
31 PS일렉트로닉스 332570 30 4000 2 205 5.40 5387460 13137218 44176320 5387460 5.40 41.01 12.20 12.20 21303322825 12.06 12.06 21303322825

31
top30/20250617/top30-av-20250617-105001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1540,5,-43,-2.72,247457587,319491776,880300000,247457587,-2.72,77.45,28.11,28.11,381882885420,28.17,28.17,381882885420
우리기술,032820,2,3840,2,460,13.61,98859296,217764512,165530656,98859296,13.61,45.40,59.72,59.72,365983353156,57.58,57.58,365983353156
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,72,2,3,4.35,32866809,68592208,1497000000,32866809,4.35,47.92,2.20,2.20,2308854707,2.14,2.14,2308854707
이스트아시아홀딩스,900110,4,59,2,4,7.27,32315115,27358016,642650588,32315115,7.27,118.12,5.03,5.03,1887309505,4.98,4.98,1887309505
KODEX 인버스,114800,5,3765,5,-55,-1.44,29620882,37313968,169600000,29620882,-1.44,79.38,17.47,17.47,111753199083,17.50,17.50,111753199083
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,61,2,2,3.39,25426057,22576300,633000000,25426057,3.39,112.62,4.02,4.02,1509853183,3.91,3.91,1509853183
KODEX 레버리지,122630,7,21480,2,555,2.65,21973633,24213396,113650000,21973633,2.65,90.75,19.33,19.33,471058696498,19.30,19.30,471058696498
KODEX 코스닥150레버리지,233740,8,8060,2,140,1.77,20113387,33331312,235300000,20113387,1.77,60.34,8.55,8.55,161460228924,8.51,8.51,161460228924
동양철관,008970,9,1460,5,-149,-9.26,19025770,83838416,159801815,19025770,-9.26,22.69,11.91,11.91,28122730160,12.05,12.05,28122730160
한국ANKOR유전,152550,10,324,5,-55,-14.51,18883697,72677768,70020000,18883697,-14.51,25.98,26.97,26.97,6196387335,27.31,27.31,6196387335
피아이이,452450,11,10130,2,2040,25.22,18235036,977156,35826000,18235036,25.22,1866.13,50.90,50.90,173993395545,47.94,47.94,173993395545
알체라,347860,12,2995,2,455,17.91,17870150,14903332,38710961,17870150,17.91,119.91,46.16,46.16,52621269909,45.39,45.39,52621269909
KODEX 코스닥150선물인버스,251340,13,3645,5,-25,-0.68,15301562,23165096,74100000,15301562,-0.68,66.05,20.65,20.65,55877588341,20.69,20.69,55877588341
TIGER 화장품,228790,14,3905,3,0,0.00,14093876,5898909,62850000,14093876,0.00,238.92,22.42,22.42,54569022485,22.23,22.23,54569022485
더즌,462860,15,4220,2,25,0.60,14088231,43501016,71413257,14088231,0.60,32.39,19.73,19.73,60884217839,20.20,20.20,60884217839
삼성전자,005930,16,58800,2,1600,2.80,13652384,22200872,5919637922,13652384,2.80,61.49,0.23,0.23,804601420200,0.23,0.23,804601420200
흥아해운,003280,17,2030,5,-110,-5.14,13032245,95957088,240424899,13032245,-5.14,13.58,5.42,5.42,26039373466,5.34,5.34,26039373466
케이지에이,455180,18,6760,2,610,9.92,12854166,0,12094172,12854166,9.92,0.00,106.28,106.28,90540792590,110.74,110.74,90540792590
KODEX 2차전지산업레버리지,462330,19,753,2,10,1.35,12171389,15024664,256600000,12171389,1.35,81.01,4.74,4.74,9227943975,4.78,4.78,9227943975
한신기계,011700,20,4185,2,350,9.13,9376940,2396922,32446151,9376940,9.13,391.21,28.90,28.90,40816042954,30.06,30.06,40816042954
두산에너빌리티,034020,21,61200,2,1600,2.68,8829439,14476095,640561146,8829439,2.68,60.99,1.38,1.38,541785279800,1.38,1.38,541785279800
코오롱모빌리티그룹,450140,22,2625,2,155,6.28,8455670,17007556,62777250,8455670,6.28,49.72,13.47,13.47,23032103271,13.98,13.98,23032103271
SK증권,001510,23,678,2,24,3.67,7716142,4118826,472590171,7716142,3.67,187.34,1.63,1.63,5224384359,1.63,1.63,5224384359
HD현대인프라코어,042670,24,11860,2,1340,12.74,7694219,1578315,192591032,7694219,12.74,487.50,4.00,4.00,89752267655,3.93,3.93,89752267655
유니슨,018000,25,1947,5,-68,-3.37,7489407,45068300,170505939,7489407,-3.37,16.62,4.39,4.39,14894913095,4.49,4.49,14894913095
한화투자증권,003530,26,6810,2,600,9.66,7321214,4018430,214547775,7321214,9.66,182.19,3.41,3.41,50098736045,3.43,3.43,50098736045
그린생명과학,114450,27,4070,2,660,19.35,6609683,1857769,20000000,6609683,19.35,355.79,33.05,33.05,26632090955,32.72,32.72,26632090955
PS일렉트로닉스,332570,28,3965,2,170,4.48,6571150,13137218,44176320,6571150,4.48,50.02,14.87,14.87,26038067178,14.87,14.87,26038067178
한화오션,042660,29,91900,2,6600,7.74,6496862,3234826,306413394,6496862,7.74,200.84,2.12,2.12,595364896100,2.11,2.11,595364896100
대한해운,005880,30,1668,5,-77,-4.41,5968957,19756256,322747340,5968957,-4.41,30.21,1.85,1.85,10012947216,1.86,1.86,10012947216
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 1540 5 -43 -2.72 247457587 319491776 880300000 247457587 -2.72 77.45 28.11 28.11 381882885420 28.17 28.17 381882885420
3 우리기술 032820 2 3840 2 460 13.61 98859296 217764512 165530656 98859296 13.61 45.40 59.72 59.72 365983353156 57.58 57.58 365983353156
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 72 2 3 4.35 32866809 68592208 1497000000 32866809 4.35 47.92 2.20 2.20 2308854707 2.14 2.14 2308854707
5 이스트아시아홀딩스 900110 4 59 2 4 7.27 32315115 27358016 642650588 32315115 7.27 118.12 5.03 5.03 1887309505 4.98 4.98 1887309505
6 KODEX 인버스 114800 5 3765 5 -55 -1.44 29620882 37313968 169600000 29620882 -1.44 79.38 17.47 17.47 111753199083 17.50 17.50 111753199083
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 61 2 2 3.39 25426057 22576300 633000000 25426057 3.39 112.62 4.02 4.02 1509853183 3.91 3.91 1509853183
8 KODEX 레버리지 122630 7 21480 2 555 2.65 21973633 24213396 113650000 21973633 2.65 90.75 19.33 19.33 471058696498 19.30 19.30 471058696498
9 KODEX 코스닥150레버리지 233740 8 8060 2 140 1.77 20113387 33331312 235300000 20113387 1.77 60.34 8.55 8.55 161460228924 8.51 8.51 161460228924
10 동양철관 008970 9 1460 5 -149 -9.26 19025770 83838416 159801815 19025770 -9.26 22.69 11.91 11.91 28122730160 12.05 12.05 28122730160
11 한국ANKOR유전 152550 10 324 5 -55 -14.51 18883697 72677768 70020000 18883697 -14.51 25.98 26.97 26.97 6196387335 27.31 27.31 6196387335
12 피아이이 452450 11 10130 2 2040 25.22 18235036 977156 35826000 18235036 25.22 1866.13 50.90 50.90 173993395545 47.94 47.94 173993395545
13 알체라 347860 12 2995 2 455 17.91 17870150 14903332 38710961 17870150 17.91 119.91 46.16 46.16 52621269909 45.39 45.39 52621269909
14 KODEX 코스닥150선물인버스 251340 13 3645 5 -25 -0.68 15301562 23165096 74100000 15301562 -0.68 66.05 20.65 20.65 55877588341 20.69 20.69 55877588341
15 TIGER 화장품 228790 14 3905 3 0 0.00 14093876 5898909 62850000 14093876 0.00 238.92 22.42 22.42 54569022485 22.23 22.23 54569022485
16 더즌 462860 15 4220 2 25 0.60 14088231 43501016 71413257 14088231 0.60 32.39 19.73 19.73 60884217839 20.20 20.20 60884217839
17 삼성전자 005930 16 58800 2 1600 2.80 13652384 22200872 5919637922 13652384 2.80 61.49 0.23 0.23 804601420200 0.23 0.23 804601420200
18 흥아해운 003280 17 2030 5 -110 -5.14 13032245 95957088 240424899 13032245 -5.14 13.58 5.42 5.42 26039373466 5.34 5.34 26039373466
19 케이지에이 455180 18 6760 2 610 9.92 12854166 0 12094172 12854166 9.92 0.00 106.28 106.28 90540792590 110.74 110.74 90540792590
20 KODEX 2차전지산업레버리지 462330 19 753 2 10 1.35 12171389 15024664 256600000 12171389 1.35 81.01 4.74 4.74 9227943975 4.78 4.78 9227943975
21 한신기계 011700 20 4185 2 350 9.13 9376940 2396922 32446151 9376940 9.13 391.21 28.90 28.90 40816042954 30.06 30.06 40816042954
22 두산에너빌리티 034020 21 61200 2 1600 2.68 8829439 14476095 640561146 8829439 2.68 60.99 1.38 1.38 541785279800 1.38 1.38 541785279800
23 코오롱모빌리티그룹 450140 22 2625 2 155 6.28 8455670 17007556 62777250 8455670 6.28 49.72 13.47 13.47 23032103271 13.98 13.98 23032103271
24 SK증권 001510 23 678 2 24 3.67 7716142 4118826 472590171 7716142 3.67 187.34 1.63 1.63 5224384359 1.63 1.63 5224384359
25 HD현대인프라코어 042670 24 11860 2 1340 12.74 7694219 1578315 192591032 7694219 12.74 487.50 4.00 4.00 89752267655 3.93 3.93 89752267655
26 유니슨 018000 25 1947 5 -68 -3.37 7489407 45068300 170505939 7489407 -3.37 16.62 4.39 4.39 14894913095 4.49 4.49 14894913095
27 한화투자증권 003530 26 6810 2 600 9.66 7321214 4018430 214547775 7321214 9.66 182.19 3.41 3.41 50098736045 3.43 3.43 50098736045
28 그린생명과학 114450 27 4070 2 660 19.35 6609683 1857769 20000000 6609683 19.35 355.79 33.05 33.05 26632090955 32.72 32.72 26632090955
29 PS일렉트로닉스 332570 28 3965 2 170 4.48 6571150 13137218 44176320 6571150 4.48 50.02 14.87 14.87 26038067178 14.87 14.87 26038067178
30 한화오션 042660 29 91900 2 6600 7.74 6496862 3234826 306413394 6496862 7.74 200.84 2.12 2.12 595364896100 2.11 2.11 595364896100
31 대한해운 005880 30 1668 5 -77 -4.41 5968957 19756256 322747340 5968957 -4.41 30.21 1.85 1.85 10012947216 1.86 1.86 10012947216

31
top30/20250617/top30-av-20250617-110000.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,252670,1,1547,5,-36,-2.27,252624470,319491776,880300000,252624470,-2.27,79.07,28.70,28.70,389862028668,28.63,28.63,389862028668
우리기술,032820,2,3915,2,535,15.83,108385404,217764512,165530656,108385404,15.83,49.77,65.48,65.48,402965702154,62.18,62.18,402965702154
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,71,2,2,2.90,34293204,68592208,1497000000,34293204,2.90,50.00,2.29,2.29,2410321394,2.27,2.27,2410321394
이스트아시아홀딩스,900110,4,59,2,4,7.27,32506588,27358016,642650588,32506588,7.27,118.82,5.06,5.06,1898434367,5.01,5.01,1898434367
KODEX 인버스,114800,5,3780,5,-40,-1.05,30460446,37313968,169600000,30460446,-1.05,81.63,17.96,17.96,114922707483,17.93,17.93,114922707483
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,61,2,2,3.39,25443372,22576300,633000000,25443372,3.39,112.70,4.02,4.02,1510892213,3.91,3.91,1510892213
KODEX 레버리지,122630,7,21395,2,470,2.25,22549299,24213396,113650000,22549299,2.25,93.13,19.84,19.84,483397072446,19.88,19.88,483397072446
KODEX 코스닥150레버리지,233740,8,8045,2,125,1.58,20719811,33331312,235300000,20719811,1.58,62.16,8.81,8.81,166348442475,8.79,8.79,166348442475
한국ANKOR유전,152550,9,328,5,-51,-13.46,20227069,72677768,70020000,20227069,-13.46,27.83,28.89,28.89,6638163777,28.90,28.90,6638163777
피아이이,452450,10,10210,2,2120,26.21,19995260,977156,35826000,19995260,26.21,2046.27,55.81,55.81,191951383450,52.48,52.48,191951383450
동양철관,008970,11,1453,5,-156,-9.70,19931337,83838416,159801815,19931337,-9.70,23.77,12.47,12.47,29439966017,12.68,12.68,29439966017
알체라,347860,12,2980,2,440,17.32,18138499,14903332,38710961,18138499,17.32,121.71,46.86,46.86,53418011233,46.31,46.31,53418011233
KODEX 코스닥150선물인버스,251340,13,3645,5,-25,-0.68,15757364,23165096,74100000,15757364,-0.68,68.02,21.26,21.26,57537127051,21.30,21.30,57537127051
TIGER 화장품,228790,14,3895,5,-10,-0.26,15011429,5898909,62850000,15011429,-0.26,254.48,23.88,23.88,58148661337,23.75,23.75,58148661337
더즌,462860,15,4235,2,40,0.95,14253127,43501016,71413257,14253127,0.95,32.77,19.96,19.96,61581527842,20.36,20.36,61581527842
삼성전자,005930,16,58700,2,1500,2.62,13969737,22200872,5919637922,13969737,2.62,62.92,0.24,0.24,823239123700,0.24,0.24,823239123700
흥아해운,003280,17,2020,5,-120,-5.61,13288779,95957088,240424899,13288779,-5.61,13.85,5.53,5.53,26557339263,5.47,5.47,26557339263
케이지에이,455180,18,6760,2,610,9.92,13041142,0,12094172,13041142,9.92,0.00,107.83,107.83,91801403790,112.29,112.29,91801403790
KODEX 2차전지산업레버리지,462330,19,750,2,7,0.94,12510400,15024664,256600000,12510400,0.94,83.27,4.88,4.88,9482928920,4.93,4.93,9482928920
한신기계,011700,20,4215,2,380,9.91,9464207,2396922,32446151,9464207,9.91,394.85,29.17,29.17,41183452815,30.11,30.11,41183452815
두산에너빌리티,034020,21,61000,2,1400,2.35,8997712,14476095,640561146,8997712,2.35,62.16,1.40,1.40,552063282550,1.41,1.41,552063282550
코오롱모빌리티그룹,450140,22,2635,2,165,6.68,8504789,17007556,62777250,8504789,6.68,50.01,13.55,13.55,23161039853,14.00,14.00,23161039853
HD현대인프라코어,042670,23,11940,2,1420,13.50,8049378,1578315,192591032,8049378,13.50,510.00,4.18,4.18,93989080695,4.09,4.09,93989080695
SK증권,001510,24,676,2,22,3.36,7837306,4118826,472590171,7837306,3.36,190.28,1.66,1.66,5306351977,1.66,1.66,5306351977
유니슨,018000,25,1942,5,-73,-3.62,7573250,45068300,170505939,7573250,-3.62,16.80,4.44,4.44,15057676500,4.55,4.55,15057676500
한화투자증권,003530,26,6780,2,570,9.18,7465777,4018430,214547775,7465777,9.18,185.79,3.48,3.48,51080593265,3.51,3.51,51080593265
PS일렉트로닉스,332570,27,3965,2,170,4.48,7127252,13137218,44176320,7127252,4.48,54.25,16.13,16.13,28237970022,16.12,16.12,28237970022
그린생명과학,114450,28,4060,2,650,19.06,6693362,1857769,20000000,6693362,19.06,360.29,33.47,33.47,26972604171,33.22,33.22,26972604171
한화오션,042660,29,91700,2,6400,7.50,6607633,3234826,306413394,6607633,7.50,204.27,2.16,2.16,605515644050,2.16,2.16,605515644050
대한해운,005880,30,1668,5,-77,-4.41,6159492,19756256,322747340,6159492,-4.41,31.18,1.91,1.91,10330673906,1.92,1.92,10330673906
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 1547 5 -36 -2.27 252624470 319491776 880300000 252624470 -2.27 79.07 28.70 28.70 389862028668 28.63 28.63 389862028668
3 우리기술 032820 2 3915 2 535 15.83 108385404 217764512 165530656 108385404 15.83 49.77 65.48 65.48 402965702154 62.18 62.18 402965702154
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 71 2 2 2.90 34293204 68592208 1497000000 34293204 2.90 50.00 2.29 2.29 2410321394 2.27 2.27 2410321394
5 이스트아시아홀딩스 900110 4 59 2 4 7.27 32506588 27358016 642650588 32506588 7.27 118.82 5.06 5.06 1898434367 5.01 5.01 1898434367
6 KODEX 인버스 114800 5 3780 5 -40 -1.05 30460446 37313968 169600000 30460446 -1.05 81.63 17.96 17.96 114922707483 17.93 17.93 114922707483
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 61 2 2 3.39 25443372 22576300 633000000 25443372 3.39 112.70 4.02 4.02 1510892213 3.91 3.91 1510892213
8 KODEX 레버리지 122630 7 21395 2 470 2.25 22549299 24213396 113650000 22549299 2.25 93.13 19.84 19.84 483397072446 19.88 19.88 483397072446
9 KODEX 코스닥150레버리지 233740 8 8045 2 125 1.58 20719811 33331312 235300000 20719811 1.58 62.16 8.81 8.81 166348442475 8.79 8.79 166348442475
10 한국ANKOR유전 152550 9 328 5 -51 -13.46 20227069 72677768 70020000 20227069 -13.46 27.83 28.89 28.89 6638163777 28.90 28.90 6638163777
11 피아이이 452450 10 10210 2 2120 26.21 19995260 977156 35826000 19995260 26.21 2046.27 55.81 55.81 191951383450 52.48 52.48 191951383450
12 동양철관 008970 11 1453 5 -156 -9.70 19931337 83838416 159801815 19931337 -9.70 23.77 12.47 12.47 29439966017 12.68 12.68 29439966017
13 알체라 347860 12 2980 2 440 17.32 18138499 14903332 38710961 18138499 17.32 121.71 46.86 46.86 53418011233 46.31 46.31 53418011233
14 KODEX 코스닥150선물인버스 251340 13 3645 5 -25 -0.68 15757364 23165096 74100000 15757364 -0.68 68.02 21.26 21.26 57537127051 21.30 21.30 57537127051
15 TIGER 화장품 228790 14 3895 5 -10 -0.26 15011429 5898909 62850000 15011429 -0.26 254.48 23.88 23.88 58148661337 23.75 23.75 58148661337
16 더즌 462860 15 4235 2 40 0.95 14253127 43501016 71413257 14253127 0.95 32.77 19.96 19.96 61581527842 20.36 20.36 61581527842
17 삼성전자 005930 16 58700 2 1500 2.62 13969737 22200872 5919637922 13969737 2.62 62.92 0.24 0.24 823239123700 0.24 0.24 823239123700
18 흥아해운 003280 17 2020 5 -120 -5.61 13288779 95957088 240424899 13288779 -5.61 13.85 5.53 5.53 26557339263 5.47 5.47 26557339263
19 케이지에이 455180 18 6760 2 610 9.92 13041142 0 12094172 13041142 9.92 0.00 107.83 107.83 91801403790 112.29 112.29 91801403790
20 KODEX 2차전지산업레버리지 462330 19 750 2 7 0.94 12510400 15024664 256600000 12510400 0.94 83.27 4.88 4.88 9482928920 4.93 4.93 9482928920
21 한신기계 011700 20 4215 2 380 9.91 9464207 2396922 32446151 9464207 9.91 394.85 29.17 29.17 41183452815 30.11 30.11 41183452815
22 두산에너빌리티 034020 21 61000 2 1400 2.35 8997712 14476095 640561146 8997712 2.35 62.16 1.40 1.40 552063282550 1.41 1.41 552063282550
23 코오롱모빌리티그룹 450140 22 2635 2 165 6.68 8504789 17007556 62777250 8504789 6.68 50.01 13.55 13.55 23161039853 14.00 14.00 23161039853
24 HD현대인프라코어 042670 23 11940 2 1420 13.50 8049378 1578315 192591032 8049378 13.50 510.00 4.18 4.18 93989080695 4.09 4.09 93989080695
25 SK증권 001510 24 676 2 22 3.36 7837306 4118826 472590171 7837306 3.36 190.28 1.66 1.66 5306351977 1.66 1.66 5306351977
26 유니슨 018000 25 1942 5 -73 -3.62 7573250 45068300 170505939 7573250 -3.62 16.80 4.44 4.44 15057676500 4.55 4.55 15057676500
27 한화투자증권 003530 26 6780 2 570 9.18 7465777 4018430 214547775 7465777 9.18 185.79 3.48 3.48 51080593265 3.51 3.51 51080593265
28 PS일렉트로닉스 332570 27 3965 2 170 4.48 7127252 13137218 44176320 7127252 4.48 54.25 16.13 16.13 28237970022 16.12 16.12 28237970022
29 그린생명과학 114450 28 4060 2 650 19.06 6693362 1857769 20000000 6693362 19.06 360.29 33.47 33.47 26972604171 33.22 33.22 26972604171
30 한화오션 042660 29 91700 2 6400 7.50 6607633 3234826 306413394 6607633 7.50 204.27 2.16 2.16 605515644050 2.16 2.16 605515644050
31 대한해운 005880 30 1668 5 -77 -4.41 6159492 19756256 322747340 6159492 -4.41 31.18 1.91 1.91 10330673906 1.92 1.92 10330673906

31
top30/20250617/top30-av-20250617-111000.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,252670,1,1550,5,-33,-2.08,261941134,319491776,880300000,261941134,-2.08,81.99,29.76,29.76,404307201155,29.63,29.63,404307201155
우리기술,032820,2,3855,2,475,14.05,114187127,217764512,165530656,114187127,14.05,52.44,68.98,68.98,425400610461,66.66,66.66,425400610461
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,71,2,2,2.90,37347845,68592208,1497000000,37347845,2.90,54.45,2.49,2.49,2626950261,2.47,2.47,2626950261
이스트아시아홀딩스,900110,4,57,2,2,3.64,34293949,27358016,642650588,34293949,3.64,125.35,5.34,5.34,2002062231,5.47,5.47,2002062231
KODEX 인버스,114800,5,3785,5,-35,-0.92,31964886,37313968,169600000,31964886,-0.92,85.66,18.85,18.85,120610775799,18.79,18.79,120610775799
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,60,2,1,1.69,28740111,22576300,633000000,28740111,1.69,127.30,4.54,4.54,1708706553,4.50,4.50,1708706553
KODEX 레버리지,122630,7,21360,2,435,2.08,23320840,24213396,113650000,23320840,2.08,96.31,20.52,20.52,499880679109,20.59,20.59,499880679109
한국ANKOR유전,152550,8,347,5,-32,-8.44,22798013,72677768,70020000,22798013,-8.44,31.37,32.56,32.56,7506107707,30.89,30.89,7506107707
동양철관,008970,9,1438,5,-171,-10.63,22097877,83838416,159801815,22097877,-10.63,26.36,13.83,13.83,32572391516,14.17,14.17,32572391516
KODEX 코스닥150레버리지,233740,10,8030,2,110,1.39,21345377,33331312,235300000,21345377,1.39,64.04,9.07,9.07,171376619924,9.07,9.07,171376619924
흥아해운,003280,11,2155,2,15,0.70,21027182,95957088,240424899,21027182,0.70,21.91,8.75,8.75,42856020108,8.27,8.27,42856020108
피아이이,452450,12,10070,2,1980,24.47,20552207,977156,35826000,20552207,24.47,2103.27,57.37,57.37,197579238865,54.77,54.77,197579238865
알체라,347860,13,2965,2,425,16.73,18414923,14903332,38710961,18414923,16.73,123.56,47.57,47.57,54240391093,47.26,47.26,54240391093
KODEX 코스닥150선물인버스,251340,14,3647,5,-23,-0.63,16234831,23165096,74100000,16234831,-0.63,70.08,21.91,21.91,59277850039,21.94,21.94,59277850039
TIGER 화장품,228790,15,3905,3,0,0.00,15226994,5898909,62850000,15226994,0.00,258.13,24.23,24.23,58989118207,24.04,24.04,58989118207
삼성전자,005930,16,58500,2,1300,2.27,14852523,22200872,5919637922,14852523,2.27,66.90,0.25,0.25,874857155700,0.25,0.25,874857155700
더즌,462860,17,4200,2,5,0.12,14514585,43501016,71413257,14514585,0.12,33.37,20.32,20.32,62686403360,20.90,20.90,62686403360
케이지에이,455180,18,6720,2,570,9.27,13190900,0,12094172,13190900,9.27,0.00,109.07,109.07,92816064325,114.20,114.20,92816064325
KODEX 2차전지산업레버리지,462330,19,749,2,6,0.81,12733761,15024664,256600000,12733761,0.81,84.75,4.96,4.96,9650599947,5.02,5.02,9650599947
한신기계,011700,20,4165,2,330,8.60,9561170,2396922,32446151,9561170,8.60,398.89,29.47,29.47,41589423826,30.78,30.78,41589423826
두산에너빌리티,034020,21,60900,2,1300,2.18,9289844,14476095,640561146,9289844,2.18,64.17,1.45,1.45,569809965550,1.46,1.46,569809965550
코오롱모빌리티그룹,450140,22,2645,2,175,7.09,8570474,17007556,62777250,8570474,7.09,50.39,13.65,13.65,23334514230,14.05,14.05,23334514230
HD현대인프라코어,042670,23,11990,2,1470,13.97,8388272,1578315,192591032,8388272,13.97,531.47,4.36,4.36,98043436785,4.25,4.25,98043436785
SK증권,001510,24,673,2,19,2.91,8009081,4118826,472590171,8009081,2.91,194.45,1.69,1.69,5422033473,1.70,1.70,5422033473
PS일렉트로닉스,332570,25,3950,2,155,4.08,7940865,13137218,44176320,7940865,4.08,60.45,17.98,17.98,31466876115,18.03,18.03,31466876115
한화투자증권,003530,26,6760,2,550,8.86,7803946,4018430,214547775,7803946,8.86,194.20,3.64,3.64,53361232865,3.68,3.68,53361232865
유니슨,018000,27,1954,5,-61,-3.03,7695130,45068300,170505939,7695130,-3.03,17.07,4.51,4.51,15296079658,4.59,4.59,15296079658
그린생명과학,114450,28,4035,2,625,18.33,6764417,1857769,20000000,6764417,18.33,364.12,33.82,33.82,27259612215,33.78,33.78,27259612215
한화오션,042660,29,91100,2,5800,6.80,6740962,3234826,306413394,6740962,6.80,208.39,2.20,2.20,617710226450,2.21,2.21,617710226450
대한해운,005880,30,1684,5,-61,-3.50,6673750,19756256,322747340,6673750,-3.50,33.78,2.07,2.07,11194737196,2.06,2.06,11194737196
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 1550 5 -33 -2.08 261941134 319491776 880300000 261941134 -2.08 81.99 29.76 29.76 404307201155 29.63 29.63 404307201155
3 우리기술 032820 2 3855 2 475 14.05 114187127 217764512 165530656 114187127 14.05 52.44 68.98 68.98 425400610461 66.66 66.66 425400610461
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 71 2 2 2.90 37347845 68592208 1497000000 37347845 2.90 54.45 2.49 2.49 2626950261 2.47 2.47 2626950261
5 이스트아시아홀딩스 900110 4 57 2 2 3.64 34293949 27358016 642650588 34293949 3.64 125.35 5.34 5.34 2002062231 5.47 5.47 2002062231
6 KODEX 인버스 114800 5 3785 5 -35 -0.92 31964886 37313968 169600000 31964886 -0.92 85.66 18.85 18.85 120610775799 18.79 18.79 120610775799
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 60 2 1 1.69 28740111 22576300 633000000 28740111 1.69 127.30 4.54 4.54 1708706553 4.50 4.50 1708706553
8 KODEX 레버리지 122630 7 21360 2 435 2.08 23320840 24213396 113650000 23320840 2.08 96.31 20.52 20.52 499880679109 20.59 20.59 499880679109
9 한국ANKOR유전 152550 8 347 5 -32 -8.44 22798013 72677768 70020000 22798013 -8.44 31.37 32.56 32.56 7506107707 30.89 30.89 7506107707
10 동양철관 008970 9 1438 5 -171 -10.63 22097877 83838416 159801815 22097877 -10.63 26.36 13.83 13.83 32572391516 14.17 14.17 32572391516
11 KODEX 코스닥150레버리지 233740 10 8030 2 110 1.39 21345377 33331312 235300000 21345377 1.39 64.04 9.07 9.07 171376619924 9.07 9.07 171376619924
12 흥아해운 003280 11 2155 2 15 0.70 21027182 95957088 240424899 21027182 0.70 21.91 8.75 8.75 42856020108 8.27 8.27 42856020108
13 피아이이 452450 12 10070 2 1980 24.47 20552207 977156 35826000 20552207 24.47 2103.27 57.37 57.37 197579238865 54.77 54.77 197579238865
14 알체라 347860 13 2965 2 425 16.73 18414923 14903332 38710961 18414923 16.73 123.56 47.57 47.57 54240391093 47.26 47.26 54240391093
15 KODEX 코스닥150선물인버스 251340 14 3647 5 -23 -0.63 16234831 23165096 74100000 16234831 -0.63 70.08 21.91 21.91 59277850039 21.94 21.94 59277850039
16 TIGER 화장품 228790 15 3905 3 0 0.00 15226994 5898909 62850000 15226994 0.00 258.13 24.23 24.23 58989118207 24.04 24.04 58989118207
17 삼성전자 005930 16 58500 2 1300 2.27 14852523 22200872 5919637922 14852523 2.27 66.90 0.25 0.25 874857155700 0.25 0.25 874857155700
18 더즌 462860 17 4200 2 5 0.12 14514585 43501016 71413257 14514585 0.12 33.37 20.32 20.32 62686403360 20.90 20.90 62686403360
19 케이지에이 455180 18 6720 2 570 9.27 13190900 0 12094172 13190900 9.27 0.00 109.07 109.07 92816064325 114.20 114.20 92816064325
20 KODEX 2차전지산업레버리지 462330 19 749 2 6 0.81 12733761 15024664 256600000 12733761 0.81 84.75 4.96 4.96 9650599947 5.02 5.02 9650599947
21 한신기계 011700 20 4165 2 330 8.60 9561170 2396922 32446151 9561170 8.60 398.89 29.47 29.47 41589423826 30.78 30.78 41589423826
22 두산에너빌리티 034020 21 60900 2 1300 2.18 9289844 14476095 640561146 9289844 2.18 64.17 1.45 1.45 569809965550 1.46 1.46 569809965550
23 코오롱모빌리티그룹 450140 22 2645 2 175 7.09 8570474 17007556 62777250 8570474 7.09 50.39 13.65 13.65 23334514230 14.05 14.05 23334514230
24 HD현대인프라코어 042670 23 11990 2 1470 13.97 8388272 1578315 192591032 8388272 13.97 531.47 4.36 4.36 98043436785 4.25 4.25 98043436785
25 SK증권 001510 24 673 2 19 2.91 8009081 4118826 472590171 8009081 2.91 194.45 1.69 1.69 5422033473 1.70 1.70 5422033473
26 PS일렉트로닉스 332570 25 3950 2 155 4.08 7940865 13137218 44176320 7940865 4.08 60.45 17.98 17.98 31466876115 18.03 18.03 31466876115
27 한화투자증권 003530 26 6760 2 550 8.86 7803946 4018430 214547775 7803946 8.86 194.20 3.64 3.64 53361232865 3.68 3.68 53361232865
28 유니슨 018000 27 1954 5 -61 -3.03 7695130 45068300 170505939 7695130 -3.03 17.07 4.51 4.51 15296079658 4.59 4.59 15296079658
29 그린생명과학 114450 28 4035 2 625 18.33 6764417 1857769 20000000 6764417 18.33 364.12 33.82 33.82 27259612215 33.78 33.78 27259612215
30 한화오션 042660 29 91100 2 5800 6.80 6740962 3234826 306413394 6740962 6.80 208.39 2.20 2.20 617710226450 2.21 2.21 617710226450
31 대한해운 005880 30 1684 5 -61 -3.50 6673750 19756256 322747340 6673750 -3.50 33.78 2.07 2.07 11194737196 2.06 2.06 11194737196

31
top30/20250617/top30-av-20250617-112000.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,252670,1,1559,5,-24,-1.52,270360690,319491776,880300000,270360690,-1.52,84.62,30.71,30.71,417383779583,30.41,30.41,417383779583
우리기술,032820,2,3820,2,440,13.02,117269382,217764512,165530656,117269382,13.02,53.85,70.84,70.84,437267287935,69.15,69.15,437267287935
흥아해운,003280,3,2265,2,125,5.84,43915439,95957088,240424899,43915439,5.84,45.77,18.27,18.27,94036249941,17.27,17.27,94036249941
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,70,2,1,1.45,38457107,68592208,1497000000,38457107,1.45,56.07,2.57,2.57,2705722720,2.58,2.58,2705722720
이스트아시아홀딩스,900110,5,57,2,2,3.64,35806209,27358016,642650588,35806209,3.64,130.88,5.57,5.57,2088295475,5.70,5.70,2088295475
KODEX 인버스,114800,6,3790,5,-30,-0.79,32434023,37313968,169600000,32434023,-0.79,86.92,19.12,19.12,122386440798,19.04,19.04,122386440798
한국ANKOR유전,152550,7,362,5,-17,-4.49,29345524,72677768,70020000,29345524,-4.49,40.38,41.91,41.91,9841649831,38.83,38.83,9841649831
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,59,3,0,0.00,29295714,22576300,633000000,29295714,0.00,129.76,4.63,4.63,1742041732,4.66,4.66,1742041732
KODEX 레버리지,122630,9,21255,2,330,1.58,23907742,24213396,113650000,23907742,1.58,98.74,21.04,21.04,512385727733,21.21,21.21,512385727733
동양철관,008970,10,1438,5,-171,-10.63,22651844,83838416,159801815,22651844,-10.63,27.02,14.17,14.17,33368182341,14.52,14.52,33368182341
KODEX 코스닥150레버리지,233740,11,8015,2,95,1.20,21935987,33331312,235300000,21935987,1.20,65.81,9.32,9.32,176117374627,9.34,9.34,176117374627
피아이이,452450,12,9990,2,1900,23.49,21217863,977156,35826000,21217863,23.49,2171.39,59.22,59.22,204253782590,57.07,57.07,204253782590
알체라,347860,13,2980,2,440,17.32,18630910,14903332,38710961,18630910,17.32,125.01,48.13,48.13,54882679045,47.58,47.58,54882679045
KODEX 코스닥150선물인버스,251340,14,3655,5,-15,-0.41,16706500,23165096,74100000,16706500,-0.41,72.12,22.55,22.55,60998471529,22.52,22.52,60998471529
TIGER 화장품,228790,15,3905,3,0,0.00,15463168,5898909,62850000,15463168,0.00,262.14,24.60,24.60,59912586407,24.41,24.41,59912586407
삼성전자,005930,16,58350,2,1150,2.01,15337022,22200872,5919637922,15337022,2.01,69.08,0.26,0.26,903200116300,0.26,0.26,903200116300
더즌,462860,17,4140,5,-55,-1.31,14878536,43501016,71413257,14878536,-1.31,34.20,20.83,20.83,64202376661,21.72,21.72,64202376661
케이지에이,455180,18,6650,2,500,8.13,13463052,0,12094172,13463052,8.13,0.00,111.32,111.32,94631487735,117.66,117.66,94631487735
KODEX 2차전지산업레버리지,462330,19,745,2,2,0.27,13164068,15024664,256600000,13164068,0.27,87.62,5.13,5.13,9971921015,5.22,5.22,9971921015
한신기계,011700,20,4150,2,315,8.21,9634945,2396922,32446151,9634945,8.21,401.97,29.70,29.70,41896630262,31.11,31.11,41896630262
HD현대인프라코어,042670,21,12260,2,1740,16.54,9573108,1578315,192591032,9573108,16.54,606.54,4.97,4.97,112390376405,4.76,4.76,112390376405
두산에너빌리티,034020,22,60600,2,1000,1.68,9449957,14476095,640561146,9449957,1.68,65.28,1.48,1.48,579533316900,1.49,1.49,579533316900
코오롱모빌리티그룹,450140,23,2625,2,155,6.28,8686424,17007556,62777250,8686424,6.28,51.07,13.84,13.84,23640390270,14.35,14.35,23640390270
PS일렉트로닉스,332570,24,3855,2,60,1.58,8518322,13137218,44176320,8518322,1.58,64.84,19.28,19.28,33716470863,19.80,19.80,33716470863
SK증권,001510,25,673,2,19,2.91,8182722,4118826,472590171,8182722,2.91,198.67,1.73,1.73,5538852535,1.74,1.74,5538852535
대한해운,005880,26,1703,5,-42,-2.41,8092304,19756256,322747340,8092304,-2.41,40.96,2.51,2.51,13603321258,2.47,2.47,13603321258
유니슨,018000,27,1924,5,-91,-4.52,7976138,45068300,170505939,7976138,-4.52,17.70,4.68,4.68,15838942744,4.83,4.83,15838942744
한화투자증권,003530,28,6740,2,530,8.53,7975011,4018430,214547775,7975011,8.53,198.46,3.72,3.72,54516220465,3.77,3.77,54516220465
그린생명과학,114450,29,3975,2,565,16.57,6969439,1857769,20000000,6969439,16.57,375.15,34.85,34.85,28082602348,35.32,35.32,28082602348
한화오션,042660,30,91300,2,6000,7.03,6830362,3234826,306413394,6830362,7.03,211.15,2.23,2.23,625875913750,2.24,2.24,625875913750
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 1559 5 -24 -1.52 270360690 319491776 880300000 270360690 -1.52 84.62 30.71 30.71 417383779583 30.41 30.41 417383779583
3 우리기술 032820 2 3820 2 440 13.02 117269382 217764512 165530656 117269382 13.02 53.85 70.84 70.84 437267287935 69.15 69.15 437267287935
4 흥아해운 003280 3 2265 2 125 5.84 43915439 95957088 240424899 43915439 5.84 45.77 18.27 18.27 94036249941 17.27 17.27 94036249941
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 70 2 1 1.45 38457107 68592208 1497000000 38457107 1.45 56.07 2.57 2.57 2705722720 2.58 2.58 2705722720
6 이스트아시아홀딩스 900110 5 57 2 2 3.64 35806209 27358016 642650588 35806209 3.64 130.88 5.57 5.57 2088295475 5.70 5.70 2088295475
7 KODEX 인버스 114800 6 3790 5 -30 -0.79 32434023 37313968 169600000 32434023 -0.79 86.92 19.12 19.12 122386440798 19.04 19.04 122386440798
8 한국ANKOR유전 152550 7 362 5 -17 -4.49 29345524 72677768 70020000 29345524 -4.49 40.38 41.91 41.91 9841649831 38.83 38.83 9841649831
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 59 3 0 0.00 29295714 22576300 633000000 29295714 0.00 129.76 4.63 4.63 1742041732 4.66 4.66 1742041732
10 KODEX 레버리지 122630 9 21255 2 330 1.58 23907742 24213396 113650000 23907742 1.58 98.74 21.04 21.04 512385727733 21.21 21.21 512385727733
11 동양철관 008970 10 1438 5 -171 -10.63 22651844 83838416 159801815 22651844 -10.63 27.02 14.17 14.17 33368182341 14.52 14.52 33368182341
12 KODEX 코스닥150레버리지 233740 11 8015 2 95 1.20 21935987 33331312 235300000 21935987 1.20 65.81 9.32 9.32 176117374627 9.34 9.34 176117374627
13 피아이이 452450 12 9990 2 1900 23.49 21217863 977156 35826000 21217863 23.49 2171.39 59.22 59.22 204253782590 57.07 57.07 204253782590
14 알체라 347860 13 2980 2 440 17.32 18630910 14903332 38710961 18630910 17.32 125.01 48.13 48.13 54882679045 47.58 47.58 54882679045
15 KODEX 코스닥150선물인버스 251340 14 3655 5 -15 -0.41 16706500 23165096 74100000 16706500 -0.41 72.12 22.55 22.55 60998471529 22.52 22.52 60998471529
16 TIGER 화장품 228790 15 3905 3 0 0.00 15463168 5898909 62850000 15463168 0.00 262.14 24.60 24.60 59912586407 24.41 24.41 59912586407
17 삼성전자 005930 16 58350 2 1150 2.01 15337022 22200872 5919637922 15337022 2.01 69.08 0.26 0.26 903200116300 0.26 0.26 903200116300
18 더즌 462860 17 4140 5 -55 -1.31 14878536 43501016 71413257 14878536 -1.31 34.20 20.83 20.83 64202376661 21.72 21.72 64202376661
19 케이지에이 455180 18 6650 2 500 8.13 13463052 0 12094172 13463052 8.13 0.00 111.32 111.32 94631487735 117.66 117.66 94631487735
20 KODEX 2차전지산업레버리지 462330 19 745 2 2 0.27 13164068 15024664 256600000 13164068 0.27 87.62 5.13 5.13 9971921015 5.22 5.22 9971921015
21 한신기계 011700 20 4150 2 315 8.21 9634945 2396922 32446151 9634945 8.21 401.97 29.70 29.70 41896630262 31.11 31.11 41896630262
22 HD현대인프라코어 042670 21 12260 2 1740 16.54 9573108 1578315 192591032 9573108 16.54 606.54 4.97 4.97 112390376405 4.76 4.76 112390376405
23 두산에너빌리티 034020 22 60600 2 1000 1.68 9449957 14476095 640561146 9449957 1.68 65.28 1.48 1.48 579533316900 1.49 1.49 579533316900
24 코오롱모빌리티그룹 450140 23 2625 2 155 6.28 8686424 17007556 62777250 8686424 6.28 51.07 13.84 13.84 23640390270 14.35 14.35 23640390270
25 PS일렉트로닉스 332570 24 3855 2 60 1.58 8518322 13137218 44176320 8518322 1.58 64.84 19.28 19.28 33716470863 19.80 19.80 33716470863
26 SK증권 001510 25 673 2 19 2.91 8182722 4118826 472590171 8182722 2.91 198.67 1.73 1.73 5538852535 1.74 1.74 5538852535
27 대한해운 005880 26 1703 5 -42 -2.41 8092304 19756256 322747340 8092304 -2.41 40.96 2.51 2.51 13603321258 2.47 2.47 13603321258
28 유니슨 018000 27 1924 5 -91 -4.52 7976138 45068300 170505939 7976138 -4.52 17.70 4.68 4.68 15838942744 4.83 4.83 15838942744
29 한화투자증권 003530 28 6740 2 530 8.53 7975011 4018430 214547775 7975011 8.53 198.46 3.72 3.72 54516220465 3.77 3.77 54516220465
30 그린생명과학 114450 29 3975 2 565 16.57 6969439 1857769 20000000 6969439 16.57 375.15 34.85 34.85 28082602348 35.32 35.32 28082602348
31 한화오션 042660 30 91300 2 6000 7.03 6830362 3234826 306413394 6830362 7.03 211.15 2.23 2.23 625875913750 2.24 2.24 625875913750

31
top30/20250617/top30-av-20250617-113001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1567,5,-16,-1.01,283157315,319491776,880300000,283157315,-1.01,88.63,32.17,32.17,437357849301,31.71,31.71,437357849301
우리기술,032820,2,3815,2,435,12.87,119124975,217764512,165530656,119124975,12.87,54.70,71.97,71.97,444383163342,70.37,70.37,444383163342
흥아해운,003280,3,2315,2,175,8.18,59565133,95957088,240424899,59565133,8.18,62.07,24.77,24.77,129722111513,23.31,23.31,129722111513
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,70,2,1,1.45,45901033,68592208,1497000000,45901033,1.45,66.92,3.07,3.07,3226808671,3.08,3.08,3226808671
이스트아시아홀딩스,900110,5,57,2,2,3.64,36374546,27358016,642650588,36374546,3.64,132.96,5.66,5.66,2120691368,5.79,5.79,2120691368
KODEX 인버스,114800,6,3805,5,-15,-0.39,34249169,37313968,169600000,34249169,-0.39,91.79,20.19,20.19,129273689057,20.03,20.03,129273689057
한국ANKOR유전,152550,7,366,5,-13,-3.43,33225656,72677768,70020000,33225656,-3.43,45.72,47.45,47.45,11243067806,43.87,43.87,11243067806
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,59,3,0,0.00,32571999,22576300,633000000,32571999,0.00,144.28,5.15,5.15,1935344215,5.18,5.18,1935344215
KODEX 레버리지,122630,9,21150,2,225,1.08,24654771,24213396,113650000,24654771,1.08,101.82,21.69,21.69,528233784307,21.98,21.98,528233784307
동양철관,008970,10,1435,5,-174,-10.81,23595080,83838416,159801815,23595080,-10.81,28.14,14.77,14.77,34717732506,15.14,15.14,34717732506
KODEX 코스닥150레버리지,233740,11,7955,2,35,0.44,23184870,33331312,235300000,23184870,0.44,69.56,9.85,9.85,186089450104,9.94,9.94,186089450104
피아이이,452450,12,9920,2,1830,22.62,21947537,977156,35826000,21947537,22.62,2246.06,61.26,61.26,211531715360,59.52,59.52,211531715360
알체라,347860,13,3095,2,555,21.85,19653843,14903332,38710961,19653843,21.85,131.88,50.77,50.77,58005156345,48.41,48.41,58005156345
KODEX 코스닥150선물인버스,251340,14,3665,5,-5,-0.14,18020888,23165096,74100000,18020888,-0.14,77.79,24.32,24.32,65809562079,24.23,24.23,65809562079
삼성전자,005930,15,58100,2,900,1.57,16111987,22200872,5919637922,16111987,1.57,72.57,0.27,0.27,948331597000,0.28,0.28,948331597000
TIGER 화장품,228790,16,3880,5,-25,-0.64,15635131,5898909,62850000,15635131,-0.64,265.05,24.88,24.88,60582671902,24.84,24.84,60582671902
더즌,462860,17,4145,5,-50,-1.19,15113024,43501016,71413257,15113024,-1.19,34.74,21.16,21.16,65172443101,22.02,22.02,65172443101
KODEX 2차전지산업레버리지,462330,18,743,3,0,0.00,13789679,15024664,256600000,13789679,0.00,91.78,5.37,5.37,10437653224,5.47,5.47,10437653224
케이지에이,455180,19,6650,2,500,8.13,13596690,0,12094172,13596690,8.13,0.00,112.42,112.42,95520980985,118.77,118.77,95520980985
HD현대인프라코어,042670,20,12260,2,1740,16.54,10784674,1578315,192591032,10784674,16.54,683.30,5.60,5.60,127333168260,5.39,5.39,127333168260
두산에너빌리티,034020,21,60600,2,1000,1.68,9836568,14476095,640561146,9836568,1.68,67.95,1.54,1.54,602880384500,1.55,1.55,602880384500
한신기계,011700,22,4110,2,275,7.17,9768974,2396922,32446151,9768974,7.17,407.56,30.11,30.11,42449391184,31.83,31.83,42449391184
대한해운,005880,23,1710,5,-35,-2.01,9129948,19756256,322747340,9129948,-2.01,46.21,2.83,2.83,15370627182,2.79,2.79,15370627182
PS일렉트로닉스,332570,24,3830,2,35,0.92,8939211,13137218,44176320,8939211,0.92,68.04,20.24,20.24,35329643166,20.88,20.88,35329643166
코오롱모빌리티그룹,450140,25,2620,2,150,6.07,8780623,17007556,62777250,8780623,6.07,51.63,13.99,13.99,23887219394,14.52,14.52,23887219394
SK증권,001510,26,667,2,13,1.99,8498798,4118826,472590171,8498798,1.99,206.34,1.80,1.80,5750589234,1.82,1.82,5750589234
유니슨,018000,27,1906,5,-109,-5.41,8248834,45068300,170505939,8248834,-5.41,18.30,4.84,4.84,16362190755,5.03,5.03,16362190755
한화투자증권,003530,28,6700,2,490,7.89,8099749,4018430,214547775,8099749,7.89,201.57,3.78,3.78,55354777020,3.85,3.85,55354777020
그린생명과학,114450,29,3970,2,560,16.42,7141547,1857769,20000000,7141547,16.42,384.42,35.71,35.71,28766813665,36.23,36.23,28766813665
한화오션,042660,30,92000,2,6700,7.85,6965323,3234826,306413394,6965323,7.85,215.32,2.27,2.27,638248646250,2.26,2.26,638248646250
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 1567 5 -16 -1.01 283157315 319491776 880300000 283157315 -1.01 88.63 32.17 32.17 437357849301 31.71 31.71 437357849301
3 우리기술 032820 2 3815 2 435 12.87 119124975 217764512 165530656 119124975 12.87 54.70 71.97 71.97 444383163342 70.37 70.37 444383163342
4 흥아해운 003280 3 2315 2 175 8.18 59565133 95957088 240424899 59565133 8.18 62.07 24.77 24.77 129722111513 23.31 23.31 129722111513
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 70 2 1 1.45 45901033 68592208 1497000000 45901033 1.45 66.92 3.07 3.07 3226808671 3.08 3.08 3226808671
6 이스트아시아홀딩스 900110 5 57 2 2 3.64 36374546 27358016 642650588 36374546 3.64 132.96 5.66 5.66 2120691368 5.79 5.79 2120691368
7 KODEX 인버스 114800 6 3805 5 -15 -0.39 34249169 37313968 169600000 34249169 -0.39 91.79 20.19 20.19 129273689057 20.03 20.03 129273689057
8 한국ANKOR유전 152550 7 366 5 -13 -3.43 33225656 72677768 70020000 33225656 -3.43 45.72 47.45 47.45 11243067806 43.87 43.87 11243067806
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 59 3 0 0.00 32571999 22576300 633000000 32571999 0.00 144.28 5.15 5.15 1935344215 5.18 5.18 1935344215
10 KODEX 레버리지 122630 9 21150 2 225 1.08 24654771 24213396 113650000 24654771 1.08 101.82 21.69 21.69 528233784307 21.98 21.98 528233784307
11 동양철관 008970 10 1435 5 -174 -10.81 23595080 83838416 159801815 23595080 -10.81 28.14 14.77 14.77 34717732506 15.14 15.14 34717732506
12 KODEX 코스닥150레버리지 233740 11 7955 2 35 0.44 23184870 33331312 235300000 23184870 0.44 69.56 9.85 9.85 186089450104 9.94 9.94 186089450104
13 피아이이 452450 12 9920 2 1830 22.62 21947537 977156 35826000 21947537 22.62 2246.06 61.26 61.26 211531715360 59.52 59.52 211531715360
14 알체라 347860 13 3095 2 555 21.85 19653843 14903332 38710961 19653843 21.85 131.88 50.77 50.77 58005156345 48.41 48.41 58005156345
15 KODEX 코스닥150선물인버스 251340 14 3665 5 -5 -0.14 18020888 23165096 74100000 18020888 -0.14 77.79 24.32 24.32 65809562079 24.23 24.23 65809562079
16 삼성전자 005930 15 58100 2 900 1.57 16111987 22200872 5919637922 16111987 1.57 72.57 0.27 0.27 948331597000 0.28 0.28 948331597000
17 TIGER 화장품 228790 16 3880 5 -25 -0.64 15635131 5898909 62850000 15635131 -0.64 265.05 24.88 24.88 60582671902 24.84 24.84 60582671902
18 더즌 462860 17 4145 5 -50 -1.19 15113024 43501016 71413257 15113024 -1.19 34.74 21.16 21.16 65172443101 22.02 22.02 65172443101
19 KODEX 2차전지산업레버리지 462330 18 743 3 0 0.00 13789679 15024664 256600000 13789679 0.00 91.78 5.37 5.37 10437653224 5.47 5.47 10437653224
20 케이지에이 455180 19 6650 2 500 8.13 13596690 0 12094172 13596690 8.13 0.00 112.42 112.42 95520980985 118.77 118.77 95520980985
21 HD현대인프라코어 042670 20 12260 2 1740 16.54 10784674 1578315 192591032 10784674 16.54 683.30 5.60 5.60 127333168260 5.39 5.39 127333168260
22 두산에너빌리티 034020 21 60600 2 1000 1.68 9836568 14476095 640561146 9836568 1.68 67.95 1.54 1.54 602880384500 1.55 1.55 602880384500
23 한신기계 011700 22 4110 2 275 7.17 9768974 2396922 32446151 9768974 7.17 407.56 30.11 30.11 42449391184 31.83 31.83 42449391184
24 대한해운 005880 23 1710 5 -35 -2.01 9129948 19756256 322747340 9129948 -2.01 46.21 2.83 2.83 15370627182 2.79 2.79 15370627182
25 PS일렉트로닉스 332570 24 3830 2 35 0.92 8939211 13137218 44176320 8939211 0.92 68.04 20.24 20.24 35329643166 20.88 20.88 35329643166
26 코오롱모빌리티그룹 450140 25 2620 2 150 6.07 8780623 17007556 62777250 8780623 6.07 51.63 13.99 13.99 23887219394 14.52 14.52 23887219394
27 SK증권 001510 26 667 2 13 1.99 8498798 4118826 472590171 8498798 1.99 206.34 1.80 1.80 5750589234 1.82 1.82 5750589234
28 유니슨 018000 27 1906 5 -109 -5.41 8248834 45068300 170505939 8248834 -5.41 18.30 4.84 4.84 16362190755 5.03 5.03 16362190755
29 한화투자증권 003530 28 6700 2 490 7.89 8099749 4018430 214547775 8099749 7.89 201.57 3.78 3.78 55354777020 3.85 3.85 55354777020
30 그린생명과학 114450 29 3970 2 560 16.42 7141547 1857769 20000000 7141547 16.42 384.42 35.71 35.71 28766813665 36.23 36.23 28766813665
31 한화오션 042660 30 92000 2 6700 7.85 6965323 3234826 306413394 6965323 7.85 215.32 2.27 2.27 638248646250 2.26 2.26 638248646250

31
top30/20250617/top30-av-20250617-114000.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,252670,1,1567,5,-16,-1.01,292099392,319491776,880300000,292099392,-1.01,91.43,33.18,33.18,451369713052,32.72,32.72,451369713052
우리기술,032820,2,3797,2,417,12.34,122390669,217764512,165530656,122390669,12.34,56.20,73.94,73.94,456871278099,72.69,72.69,456871278099
흥아해운,003280,3,2375,2,235,10.98,72538092,95957088,240424899,72538092,10.98,75.59,30.17,30.17,160162319534,28.05,28.05,160162319534
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,70,2,1,1.45,49054967,68592208,1497000000,49054967,1.45,71.52,3.28,3.28,3447595598,3.29,3.29,3447595598
한국ANKOR유전,152550,5,399,2,20,5.28,42545575,72677768,70020000,42545575,5.28,58.54,60.76,60.76,14840722776,53.12,53.12,14840722776
이스트아시아홀딩스,900110,6,58,2,3,5.45,38479667,27358016,642650588,38479667,5.45,140.65,5.99,5.99,2240571710,6.01,6.01,2240571710
KODEX 인버스,114800,7,3800,5,-20,-0.52,34691048,37313968,169600000,34691048,-0.52,92.97,20.45,20.45,130953177807,20.32,20.32,130953177807
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,60,2,1,1.69,33110143,22576300,633000000,33110143,1.69,146.66,5.23,5.23,1967098305,5.18,5.18,1967098305
KODEX 레버리지,122630,9,21150,2,225,1.08,25171804,24213396,113650000,25171804,1.08,103.96,22.15,22.15,539163103330,22.43,22.43,539163103330
KODEX 코스닥150레버리지,233740,10,7930,2,10,0.13,23982284,33331312,235300000,23982284,0.13,71.95,10.19,10.19,192421653481,10.31,10.31,192421653481
동양철관,008970,11,1433,5,-176,-10.94,23919750,83838416,159801815,23919750,-10.94,28.53,14.97,14.97,35183267856,15.36,15.36,35183267856
피아이이,452450,12,9920,2,1830,22.62,22502066,977156,35826000,22502066,22.62,2302.81,62.81,62.81,217029459525,61.07,61.07,217029459525
알체라,347860,13,3005,2,465,18.31,20497500,14903332,38710961,20497500,18.31,137.54,52.95,52.95,60594248150,52.09,52.09,60594248150
KODEX 코스닥150선물인버스,251340,14,3672,2,2,0.05,18424339,23165096,74100000,18424339,0.05,79.53,24.86,24.86,67290258774,24.73,24.73,67290258774
삼성전자,005930,15,58200,2,1000,1.75,16588782,22200872,5919637922,16588782,1.75,74.72,0.28,0.28,976068916700,0.28,0.28,976068916700
TIGER 화장품,228790,16,3885,5,-20,-0.51,15770044,5898909,62850000,15770044,-0.51,267.34,25.09,25.09,61106361108,25.03,25.03,61106361108
더즌,462860,17,4145,5,-50,-1.19,15317436,43501016,71413257,15317436,-1.19,35.21,21.45,21.45,66016884973,22.30,22.30,66016884973
KODEX 2차전지산업레버리지,462330,18,742,5,-1,-0.13,14377015,15024664,256600000,14377015,-0.13,95.69,5.60,5.60,10873174564,5.71,5.71,10873174564
케이지에이,455180,19,6670,2,520,8.46,13747886,0,12094172,13747886,8.46,0.00,113.67,113.67,96531037890,119.66,119.66,96531037890
HD현대인프라코어,042670,20,12040,2,1520,14.45,11595198,1578315,192591032,11595198,14.45,734.66,6.02,6.02,137170849180,5.92,5.92,137170849180
대한해운,005880,21,1729,5,-16,-0.92,10906738,19756256,322747340,10906738,-0.92,55.21,3.38,3.38,18425680922,3.30,3.30,18425680922
두산에너빌리티,034020,22,60000,2,400,0.67,10377348,14476095,640561146,10377348,0.67,71.69,1.62,1.62,635430077750,1.65,1.65,635430077750
한신기계,011700,23,4120,2,285,7.43,9861777,2396922,32446151,9861777,7.43,411.44,30.39,30.39,42832241227,32.04,32.04,42832241227
PS일렉트로닉스,332570,24,3760,5,-35,-0.92,9199602,13137218,44176320,9199602,-0.92,70.03,20.82,20.82,36316027252,21.86,21.86,36316027252
SK증권,001510,25,663,2,9,1.38,8894103,4118826,472590171,8894103,1.38,215.94,1.88,1.88,6012324732,1.92,1.92,6012324732
코오롱모빌리티그룹,450140,26,2615,2,145,5.87,8848763,17007556,62777250,8848763,5.87,52.03,14.10,14.10,24065586569,14.66,14.66,24065586569
유니슨,018000,27,1906,5,-109,-5.41,8681772,45068300,170505939,8681772,-5.41,19.26,5.09,5.09,17184567819,5.29,5.29,17184567819
한화투자증권,003530,28,6670,2,460,7.41,8304461,4018430,214547775,8304461,7.41,206.66,3.87,3.87,56720031195,3.96,3.96,56720031195
그린생명과학,114450,29,4055,2,645,18.91,7277751,1857769,20000000,7277751,18.91,391.75,36.39,36.39,29312711819,36.14,36.14,29312711819
한화오션,042660,30,91600,2,6300,7.39,7072352,3234826,306413394,7072352,7.39,218.63,2.31,2.31,648075324150,2.31,2.31,648075324150
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 1567 5 -16 -1.01 292099392 319491776 880300000 292099392 -1.01 91.43 33.18 33.18 451369713052 32.72 32.72 451369713052
3 우리기술 032820 2 3797 2 417 12.34 122390669 217764512 165530656 122390669 12.34 56.20 73.94 73.94 456871278099 72.69 72.69 456871278099
4 흥아해운 003280 3 2375 2 235 10.98 72538092 95957088 240424899 72538092 10.98 75.59 30.17 30.17 160162319534 28.05 28.05 160162319534
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 70 2 1 1.45 49054967 68592208 1497000000 49054967 1.45 71.52 3.28 3.28 3447595598 3.29 3.29 3447595598
6 한국ANKOR유전 152550 5 399 2 20 5.28 42545575 72677768 70020000 42545575 5.28 58.54 60.76 60.76 14840722776 53.12 53.12 14840722776
7 이스트아시아홀딩스 900110 6 58 2 3 5.45 38479667 27358016 642650588 38479667 5.45 140.65 5.99 5.99 2240571710 6.01 6.01 2240571710
8 KODEX 인버스 114800 7 3800 5 -20 -0.52 34691048 37313968 169600000 34691048 -0.52 92.97 20.45 20.45 130953177807 20.32 20.32 130953177807
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 60 2 1 1.69 33110143 22576300 633000000 33110143 1.69 146.66 5.23 5.23 1967098305 5.18 5.18 1967098305
10 KODEX 레버리지 122630 9 21150 2 225 1.08 25171804 24213396 113650000 25171804 1.08 103.96 22.15 22.15 539163103330 22.43 22.43 539163103330
11 KODEX 코스닥150레버리지 233740 10 7930 2 10 0.13 23982284 33331312 235300000 23982284 0.13 71.95 10.19 10.19 192421653481 10.31 10.31 192421653481
12 동양철관 008970 11 1433 5 -176 -10.94 23919750 83838416 159801815 23919750 -10.94 28.53 14.97 14.97 35183267856 15.36 15.36 35183267856
13 피아이이 452450 12 9920 2 1830 22.62 22502066 977156 35826000 22502066 22.62 2302.81 62.81 62.81 217029459525 61.07 61.07 217029459525
14 알체라 347860 13 3005 2 465 18.31 20497500 14903332 38710961 20497500 18.31 137.54 52.95 52.95 60594248150 52.09 52.09 60594248150
15 KODEX 코스닥150선물인버스 251340 14 3672 2 2 0.05 18424339 23165096 74100000 18424339 0.05 79.53 24.86 24.86 67290258774 24.73 24.73 67290258774
16 삼성전자 005930 15 58200 2 1000 1.75 16588782 22200872 5919637922 16588782 1.75 74.72 0.28 0.28 976068916700 0.28 0.28 976068916700
17 TIGER 화장품 228790 16 3885 5 -20 -0.51 15770044 5898909 62850000 15770044 -0.51 267.34 25.09 25.09 61106361108 25.03 25.03 61106361108
18 더즌 462860 17 4145 5 -50 -1.19 15317436 43501016 71413257 15317436 -1.19 35.21 21.45 21.45 66016884973 22.30 22.30 66016884973
19 KODEX 2차전지산업레버리지 462330 18 742 5 -1 -0.13 14377015 15024664 256600000 14377015 -0.13 95.69 5.60 5.60 10873174564 5.71 5.71 10873174564
20 케이지에이 455180 19 6670 2 520 8.46 13747886 0 12094172 13747886 8.46 0.00 113.67 113.67 96531037890 119.66 119.66 96531037890
21 HD현대인프라코어 042670 20 12040 2 1520 14.45 11595198 1578315 192591032 11595198 14.45 734.66 6.02 6.02 137170849180 5.92 5.92 137170849180
22 대한해운 005880 21 1729 5 -16 -0.92 10906738 19756256 322747340 10906738 -0.92 55.21 3.38 3.38 18425680922 3.30 3.30 18425680922
23 두산에너빌리티 034020 22 60000 2 400 0.67 10377348 14476095 640561146 10377348 0.67 71.69 1.62 1.62 635430077750 1.65 1.65 635430077750
24 한신기계 011700 23 4120 2 285 7.43 9861777 2396922 32446151 9861777 7.43 411.44 30.39 30.39 42832241227 32.04 32.04 42832241227
25 PS일렉트로닉스 332570 24 3760 5 -35 -0.92 9199602 13137218 44176320 9199602 -0.92 70.03 20.82 20.82 36316027252 21.86 21.86 36316027252
26 SK증권 001510 25 663 2 9 1.38 8894103 4118826 472590171 8894103 1.38 215.94 1.88 1.88 6012324732 1.92 1.92 6012324732
27 코오롱모빌리티그룹 450140 26 2615 2 145 5.87 8848763 17007556 62777250 8848763 5.87 52.03 14.10 14.10 24065586569 14.66 14.66 24065586569
28 유니슨 018000 27 1906 5 -109 -5.41 8681772 45068300 170505939 8681772 -5.41 19.26 5.09 5.09 17184567819 5.29 5.29 17184567819
29 한화투자증권 003530 28 6670 2 460 7.41 8304461 4018430 214547775 8304461 7.41 206.66 3.87 3.87 56720031195 3.96 3.96 56720031195
30 그린생명과학 114450 29 4055 2 645 18.91 7277751 1857769 20000000 7277751 18.91 391.75 36.39 36.39 29312711819 36.14 36.14 29312711819
31 한화오션 042660 30 91600 2 6300 7.39 7072352 3234826 306413394 7072352 7.39 218.63 2.31 2.31 648075324150 2.31 2.31 648075324150

31
top30/20250617/top30-av-20250617-115001.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
KODEX 200선물인버스2X,252670,1,1559,5,-24,-1.52,300473625,319491776,880300000,300473625,-1.52,94.05,34.13,34.13,464454772389,33.84,33.84,464454772389
우리기술,032820,2,3825,2,445,13.17,124294023,217764512,165530656,124294023,13.17,57.08,75.09,75.09,464116987706,73.30,73.30,464116987706
흥아해운,003280,3,2240,2,100,4.67,88197798,95957088,240424899,88197798,4.67,91.91,36.68,36.68,196301615391,36.45,36.45,196301615391
한국ANKOR유전,152550,4,363,5,-16,-4.22,49990172,72677768,70020000,49990172,-4.22,68.78,71.39,71.39,17646395150,69.43,69.43,17646395150
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,70,2,1,1.45,49310389,68592208,1497000000,49310389,1.45,71.89,3.29,3.29,3465475138,3.31,3.31,3465475138
이스트아시아홀딩스,900110,6,58,2,3,5.45,38753674,27358016,642650588,38753674,5.45,141.65,6.03,6.03,2256231376,6.05,6.05,2256231376
KODEX 인버스,114800,7,3795,5,-25,-0.65,35367421,37313968,169600000,35367421,-0.65,94.78,20.85,20.85,133520549181,20.74,20.74,133520549181
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,59,3,0,0.00,33940879,22576300,633000000,33940879,0.00,150.34,5.36,5.36,2016111739,5.40,5.40,2016111739
KODEX 레버리지,122630,9,21245,2,320,1.53,26523459,24213396,113650000,26523459,1.53,109.54,23.34,23.34,567833229103,23.52,23.52,567833229103
KODEX 코스닥150레버리지,233740,10,7985,2,65,0.82,24730181,33331312,235300000,24730181,0.82,74.20,10.51,10.51,198373788013,10.56,10.56,198373788013
동양철관,008970,11,1438,5,-171,-10.63,24180953,83838416,159801815,24180953,-10.63,28.84,15.13,15.13,35558106925,15.47,15.47,35558106925
피아이이,452450,12,10000,2,1910,23.61,23048499,977156,35826000,23048499,23.61,2358.73,64.33,64.33,222482227310,62.10,62.10,222482227310
알체라,347860,13,3175,2,635,25.00,21478529,14903332,38710961,21478529,25.00,144.12,55.48,55.48,63628734071,51.77,51.77,63628734071
KODEX 코스닥150선물인버스,251340,14,3657,5,-13,-0.35,19254526,23165096,74100000,19254526,-0.35,83.12,25.98,25.98,70332628053,25.95,25.95,70332628053
삼성전자,005930,15,58400,2,1200,2.10,17090653,22200872,5919637922,17090653,2.10,76.98,0.29,0.29,1005398035500,0.29,0.29,1005398035500
더즌,462860,16,4295,2,100,2.38,16547173,43501016,71413257,16547173,2.38,38.04,23.17,23.17,71271744760,23.24,23.24,71271744760
TIGER 화장품,228790,17,3885,5,-20,-0.51,15903282,5898909,62850000,15903282,-0.51,269.60,25.30,25.30,61624101578,25.24,25.24,61624101578
KODEX 2차전지산업레버리지,462330,18,744,2,1,0.13,14693257,15024664,256600000,14693257,0.13,97.79,5.73,5.73,11108377779,5.82,5.82,11108377779
케이지에이,455180,19,6660,2,510,8.29,13946273,0,12094172,13946273,8.29,0.00,115.31,115.31,97858479080,121.49,121.49,97858479080
대한해운,005880,20,1690,5,-55,-3.15,12508816,19756256,322747340,12508816,-3.15,63.32,3.88,3.88,21163173688,3.88,3.88,21163173688
HD현대인프라코어,042670,21,12120,2,1600,15.21,11956778,1578315,192591032,11956778,15.21,757.57,6.21,6.21,141551192045,6.06,6.06,141551192045
두산에너빌리티,034020,22,60500,2,900,1.51,10551651,14476095,640561146,10551651,1.51,72.89,1.65,1.65,645933633600,1.67,1.67,645933633600
한신기계,011700,23,4135,2,300,7.82,9905627,2396922,32446151,9905627,7.82,413.26,30.53,30.53,43013609104,32.06,32.06,43013609104
PS일렉트로닉스,332570,24,3820,2,25,0.66,9391937,13137218,44176320,9391937,0.66,71.49,21.26,21.26,37043808211,21.95,21.95,37043808211
SK증권,001510,25,666,2,12,1.83,8985072,4118826,472590171,8985072,1.83,218.15,1.90,1.90,6072692485,1.93,1.93,6072692485
코오롱모빌리티그룹,450140,26,2600,2,130,5.26,8916531,17007556,62777250,8916531,5.26,52.43,14.20,14.20,24242436104,14.85,14.85,24242436104
유니슨,018000,27,1909,5,-106,-5.26,8836918,45068300,170505939,8836918,-5.26,19.61,5.18,5.18,17481021771,5.37,5.37,17481021771
한화투자증권,003530,28,6750,2,540,8.70,8428512,4018430,214547775,8428512,8.70,209.75,3.93,3.93,57552365910,3.97,3.97,57552365910
그린생명과학,114450,29,4000,2,590,17.30,7424192,1857769,20000000,7424192,17.30,399.63,37.12,37.12,29904398579,37.38,37.38,29904398579
한화오션,042660,30,92100,2,6800,7.97,7174506,3234826,306413394,7174506,7.97,221.79,2.34,2.34,657451512100,2.33,2.33,657451512100
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 1559 5 -24 -1.52 300473625 319491776 880300000 300473625 -1.52 94.05 34.13 34.13 464454772389 33.84 33.84 464454772389
3 우리기술 032820 2 3825 2 445 13.17 124294023 217764512 165530656 124294023 13.17 57.08 75.09 75.09 464116987706 73.30 73.30 464116987706
4 흥아해운 003280 3 2240 2 100 4.67 88197798 95957088 240424899 88197798 4.67 91.91 36.68 36.68 196301615391 36.45 36.45 196301615391
5 한국ANKOR유전 152550 4 363 5 -16 -4.22 49990172 72677768 70020000 49990172 -4.22 68.78 71.39 71.39 17646395150 69.43 69.43 17646395150
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 70 2 1 1.45 49310389 68592208 1497000000 49310389 1.45 71.89 3.29 3.29 3465475138 3.31 3.31 3465475138
7 이스트아시아홀딩스 900110 6 58 2 3 5.45 38753674 27358016 642650588 38753674 5.45 141.65 6.03 6.03 2256231376 6.05 6.05 2256231376
8 KODEX 인버스 114800 7 3795 5 -25 -0.65 35367421 37313968 169600000 35367421 -0.65 94.78 20.85 20.85 133520549181 20.74 20.74 133520549181
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 59 3 0 0.00 33940879 22576300 633000000 33940879 0.00 150.34 5.36 5.36 2016111739 5.40 5.40 2016111739
10 KODEX 레버리지 122630 9 21245 2 320 1.53 26523459 24213396 113650000 26523459 1.53 109.54 23.34 23.34 567833229103 23.52 23.52 567833229103
11 KODEX 코스닥150레버리지 233740 10 7985 2 65 0.82 24730181 33331312 235300000 24730181 0.82 74.20 10.51 10.51 198373788013 10.56 10.56 198373788013
12 동양철관 008970 11 1438 5 -171 -10.63 24180953 83838416 159801815 24180953 -10.63 28.84 15.13 15.13 35558106925 15.47 15.47 35558106925
13 피아이이 452450 12 10000 2 1910 23.61 23048499 977156 35826000 23048499 23.61 2358.73 64.33 64.33 222482227310 62.10 62.10 222482227310
14 알체라 347860 13 3175 2 635 25.00 21478529 14903332 38710961 21478529 25.00 144.12 55.48 55.48 63628734071 51.77 51.77 63628734071
15 KODEX 코스닥150선물인버스 251340 14 3657 5 -13 -0.35 19254526 23165096 74100000 19254526 -0.35 83.12 25.98 25.98 70332628053 25.95 25.95 70332628053
16 삼성전자 005930 15 58400 2 1200 2.10 17090653 22200872 5919637922 17090653 2.10 76.98 0.29 0.29 1005398035500 0.29 0.29 1005398035500
17 더즌 462860 16 4295 2 100 2.38 16547173 43501016 71413257 16547173 2.38 38.04 23.17 23.17 71271744760 23.24 23.24 71271744760
18 TIGER 화장품 228790 17 3885 5 -20 -0.51 15903282 5898909 62850000 15903282 -0.51 269.60 25.30 25.30 61624101578 25.24 25.24 61624101578
19 KODEX 2차전지산업레버리지 462330 18 744 2 1 0.13 14693257 15024664 256600000 14693257 0.13 97.79 5.73 5.73 11108377779 5.82 5.82 11108377779
20 케이지에이 455180 19 6660 2 510 8.29 13946273 0 12094172 13946273 8.29 0.00 115.31 115.31 97858479080 121.49 121.49 97858479080
21 대한해운 005880 20 1690 5 -55 -3.15 12508816 19756256 322747340 12508816 -3.15 63.32 3.88 3.88 21163173688 3.88 3.88 21163173688
22 HD현대인프라코어 042670 21 12120 2 1600 15.21 11956778 1578315 192591032 11956778 15.21 757.57 6.21 6.21 141551192045 6.06 6.06 141551192045
23 두산에너빌리티 034020 22 60500 2 900 1.51 10551651 14476095 640561146 10551651 1.51 72.89 1.65 1.65 645933633600 1.67 1.67 645933633600
24 한신기계 011700 23 4135 2 300 7.82 9905627 2396922 32446151 9905627 7.82 413.26 30.53 30.53 43013609104 32.06 32.06 43013609104
25 PS일렉트로닉스 332570 24 3820 2 25 0.66 9391937 13137218 44176320 9391937 0.66 71.49 21.26 21.26 37043808211 21.95 21.95 37043808211
26 SK증권 001510 25 666 2 12 1.83 8985072 4118826 472590171 8985072 1.83 218.15 1.90 1.90 6072692485 1.93 1.93 6072692485
27 코오롱모빌리티그룹 450140 26 2600 2 130 5.26 8916531 17007556 62777250 8916531 5.26 52.43 14.20 14.20 24242436104 14.85 14.85 24242436104
28 유니슨 018000 27 1909 5 -106 -5.26 8836918 45068300 170505939 8836918 -5.26 19.61 5.18 5.18 17481021771 5.37 5.37 17481021771
29 한화투자증권 003530 28 6750 2 540 8.70 8428512 4018430 214547775 8428512 8.70 209.75 3.93 3.93 57552365910 3.97 3.97 57552365910
30 그린생명과학 114450 29 4000 2 590 17.30 7424192 1857769 20000000 7424192 17.30 399.63 37.12 37.12 29904398579 37.38 37.38 29904398579
31 한화오션 042660 30 92100 2 6800 7.97 7174506 3234826 306413394 7174506 7.97 221.79 2.34 2.34 657451512100 2.33 2.33 657451512100

31
top30/20250617/top30-av-20250617-120001.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
KODEX 200선물인버스2X,252670,1,1554,5,-29,-1.83,308146709,319491776,880300000,308146709,-1.83,96.45,35.00,35.00,476396409549,34.82,34.82,476396409549
우리기술,032820,2,3820,2,440,13.02,125593597,217764512,165530656,125593597,13.02,57.67,75.87,75.87,469097213861,74.19,74.19,469097213861
흥아해운,003280,3,2190,2,50,2.34,99723823,95957088,240424899,99723823,2.34,103.93,41.48,41.48,221521288425,42.07,42.07,221521288425
한국ANKOR유전,152550,4,359,5,-20,-5.28,53518989,72677768,70020000,53518989,-5.28,73.64,76.43,76.43,18899717736,75.19,75.19,18899717736
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,71,2,2,2.90,51910824,68592208,1497000000,51910824,2.90,75.68,3.47,3.47,3647931469,3.43,3.43,3647931469
이스트아시아홀딩스,900110,6,58,2,3,5.45,39358160,27358016,642650588,39358160,5.45,143.86,6.12,6.12,2291203195,6.15,6.15,2291203195
KODEX 인버스,114800,7,3785,5,-35,-0.92,36719011,37313968,169600000,36719011,-0.92,98.41,21.65,21.65,138642494911,21.60,21.60,138642494911
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,60,2,1,1.69,35591987,22576300,633000000,35591987,1.69,157.65,5.62,5.62,2115178219,5.57,5.57,2115178219
KODEX 레버리지,122630,9,21335,2,410,1.96,27216048,24213396,113650000,27216048,1.96,112.40,23.95,23.95,582575811241,24.03,24.03,582575811241
KODEX 코스닥150레버리지,233740,10,8015,2,95,1.20,25261781,33331312,235300000,25261781,1.20,75.79,10.74,10.74,202625732082,10.74,10.74,202625732082
동양철관,008970,11,1438,5,-171,-10.63,24469742,83838416,159801815,24469742,-10.63,29.19,15.31,15.31,35972078529,15.65,15.65,35972078529
피아이이,452450,12,9990,2,1900,23.49,23563923,977156,35826000,23563923,23.49,2411.48,65.77,65.77,227648248400,63.61,63.61,227648248400
알체라,347860,13,3120,2,580,22.83,22411888,14903332,38710961,22411888,22.83,150.38,57.90,57.90,66563261906,55.11,55.11,66563261906
KODEX 코스닥150선물인버스,251340,14,3655,5,-15,-0.41,20046742,23165096,74100000,20046742,-0.41,86.54,27.05,27.05,73228679428,27.04,27.04,73228679428
삼성전자,005930,15,58700,2,1500,2.62,17633633,22200872,5919637922,17633633,2.62,79.43,0.30,0.30,1037192245050,0.30,0.30,1037192245050
더즌,462860,16,4240,2,45,1.07,17207019,43501016,71413257,17207019,1.07,39.56,24.09,24.09,74095619942,24.47,24.47,74095619942
TIGER 화장품,228790,17,3900,5,-5,-0.13,15988353,5898909,62850000,15988353,-0.13,271.04,25.44,25.44,61955380908,25.28,25.28,61955380908
KODEX 2차전지산업레버리지,462330,18,747,2,4,0.54,15190658,15024664,256600000,15190658,0.54,101.10,5.92,5.92,11479237193,5.99,5.99,11479237193
케이지에이,455180,19,6650,2,500,8.13,14040001,0,12094172,14040001,8.13,0.00,116.09,116.09,98478716905,122.45,122.45,98478716905
대한해운,005880,20,1675,5,-70,-4.01,13285846,19756256,322747340,13285846,-4.01,67.25,4.12,4.12,22467490254,4.16,4.16,22467490254
HD현대인프라코어,042670,21,12140,2,1620,15.40,12153949,1578315,192591032,12153949,15.40,770.06,6.31,6.31,143948337665,6.16,6.16,143948337665
두산에너빌리티,034020,22,60000,2,400,0.67,10716620,14476095,640561146,10716620,0.67,74.03,1.67,1.67,655858947500,1.71,1.71,655858947500
한신기계,011700,23,4115,2,280,7.30,9934109,2396922,32446151,9934109,7.30,414.45,30.62,30.62,43130988784,32.30,32.30,43130988784
PS일렉트로닉스,332570,24,3835,2,40,1.05,9461143,13137218,44176320,9461143,1.05,72.02,21.42,21.42,37309217365,22.02,22.02,37309217365
SK증권,001510,25,665,2,11,1.68,9243117,4118826,472590171,9243117,1.68,224.41,1.96,1.96,6244889319,1.99,1.99,6244889319
코오롱모빌리티그룹,450140,26,2625,2,155,6.28,8947555,17007556,62777250,8947555,6.28,52.61,14.25,14.25,24323607729,14.76,14.76,24323607729
유니슨,018000,27,1913,5,-102,-5.06,8915217,45068300,170505939,8915217,-5.06,19.78,5.23,5.23,17630156411,5.41,5.41,17630156411
한화투자증권,003530,28,6730,2,520,8.37,8531671,4018430,214547775,8531671,8.37,212.31,3.98,3.98,58248069050,4.03,4.03,58248069050
그린생명과학,114450,29,4010,2,600,17.60,7507546,1857769,20000000,7507546,17.60,404.12,37.54,37.54,30239310461,37.70,37.70,30239310461
한화오션,042660,30,92500,2,7200,8.44,7304339,3234826,306413394,7304339,8.44,225.80,2.38,2.38,669426426300,2.36,2.36,669426426300
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 1554 5 -29 -1.83 308146709 319491776 880300000 308146709 -1.83 96.45 35.00 35.00 476396409549 34.82 34.82 476396409549
3 우리기술 032820 2 3820 2 440 13.02 125593597 217764512 165530656 125593597 13.02 57.67 75.87 75.87 469097213861 74.19 74.19 469097213861
4 흥아해운 003280 3 2190 2 50 2.34 99723823 95957088 240424899 99723823 2.34 103.93 41.48 41.48 221521288425 42.07 42.07 221521288425
5 한국ANKOR유전 152550 4 359 5 -20 -5.28 53518989 72677768 70020000 53518989 -5.28 73.64 76.43 76.43 18899717736 75.19 75.19 18899717736
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 71 2 2 2.90 51910824 68592208 1497000000 51910824 2.90 75.68 3.47 3.47 3647931469 3.43 3.43 3647931469
7 이스트아시아홀딩스 900110 6 58 2 3 5.45 39358160 27358016 642650588 39358160 5.45 143.86 6.12 6.12 2291203195 6.15 6.15 2291203195
8 KODEX 인버스 114800 7 3785 5 -35 -0.92 36719011 37313968 169600000 36719011 -0.92 98.41 21.65 21.65 138642494911 21.60 21.60 138642494911
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 60 2 1 1.69 35591987 22576300 633000000 35591987 1.69 157.65 5.62 5.62 2115178219 5.57 5.57 2115178219
10 KODEX 레버리지 122630 9 21335 2 410 1.96 27216048 24213396 113650000 27216048 1.96 112.40 23.95 23.95 582575811241 24.03 24.03 582575811241
11 KODEX 코스닥150레버리지 233740 10 8015 2 95 1.20 25261781 33331312 235300000 25261781 1.20 75.79 10.74 10.74 202625732082 10.74 10.74 202625732082
12 동양철관 008970 11 1438 5 -171 -10.63 24469742 83838416 159801815 24469742 -10.63 29.19 15.31 15.31 35972078529 15.65 15.65 35972078529
13 피아이이 452450 12 9990 2 1900 23.49 23563923 977156 35826000 23563923 23.49 2411.48 65.77 65.77 227648248400 63.61 63.61 227648248400
14 알체라 347860 13 3120 2 580 22.83 22411888 14903332 38710961 22411888 22.83 150.38 57.90 57.90 66563261906 55.11 55.11 66563261906
15 KODEX 코스닥150선물인버스 251340 14 3655 5 -15 -0.41 20046742 23165096 74100000 20046742 -0.41 86.54 27.05 27.05 73228679428 27.04 27.04 73228679428
16 삼성전자 005930 15 58700 2 1500 2.62 17633633 22200872 5919637922 17633633 2.62 79.43 0.30 0.30 1037192245050 0.30 0.30 1037192245050
17 더즌 462860 16 4240 2 45 1.07 17207019 43501016 71413257 17207019 1.07 39.56 24.09 24.09 74095619942 24.47 24.47 74095619942
18 TIGER 화장품 228790 17 3900 5 -5 -0.13 15988353 5898909 62850000 15988353 -0.13 271.04 25.44 25.44 61955380908 25.28 25.28 61955380908
19 KODEX 2차전지산업레버리지 462330 18 747 2 4 0.54 15190658 15024664 256600000 15190658 0.54 101.10 5.92 5.92 11479237193 5.99 5.99 11479237193
20 케이지에이 455180 19 6650 2 500 8.13 14040001 0 12094172 14040001 8.13 0.00 116.09 116.09 98478716905 122.45 122.45 98478716905
21 대한해운 005880 20 1675 5 -70 -4.01 13285846 19756256 322747340 13285846 -4.01 67.25 4.12 4.12 22467490254 4.16 4.16 22467490254
22 HD현대인프라코어 042670 21 12140 2 1620 15.40 12153949 1578315 192591032 12153949 15.40 770.06 6.31 6.31 143948337665 6.16 6.16 143948337665
23 두산에너빌리티 034020 22 60000 2 400 0.67 10716620 14476095 640561146 10716620 0.67 74.03 1.67 1.67 655858947500 1.71 1.71 655858947500
24 한신기계 011700 23 4115 2 280 7.30 9934109 2396922 32446151 9934109 7.30 414.45 30.62 30.62 43130988784 32.30 32.30 43130988784
25 PS일렉트로닉스 332570 24 3835 2 40 1.05 9461143 13137218 44176320 9461143 1.05 72.02 21.42 21.42 37309217365 22.02 22.02 37309217365
26 SK증권 001510 25 665 2 11 1.68 9243117 4118826 472590171 9243117 1.68 224.41 1.96 1.96 6244889319 1.99 1.99 6244889319
27 코오롱모빌리티그룹 450140 26 2625 2 155 6.28 8947555 17007556 62777250 8947555 6.28 52.61 14.25 14.25 24323607729 14.76 14.76 24323607729
28 유니슨 018000 27 1913 5 -102 -5.06 8915217 45068300 170505939 8915217 -5.06 19.78 5.23 5.23 17630156411 5.41 5.41 17630156411
29 한화투자증권 003530 28 6730 2 520 8.37 8531671 4018430 214547775 8531671 8.37 212.31 3.98 3.98 58248069050 4.03 4.03 58248069050
30 그린생명과학 114450 29 4010 2 600 17.60 7507546 1857769 20000000 7507546 17.60 404.12 37.54 37.54 30239310461 37.70 37.70 30239310461
31 한화오션 042660 30 92500 2 7200 8.44 7304339 3234826 306413394 7304339 8.44 225.80 2.38 2.38 669426426300 2.36 2.36 669426426300

31
top30/20250617/top30-av-20250617-121000.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,252670,1,1555,5,-28,-1.77,315831932,319491776,880300000,315831932,-1.77,98.85,35.88,35.88,488361395142,35.68,35.68,488361395142
우리기술,032820,2,3745,2,365,10.80,127864180,217764512,165530656,127864180,10.80,58.72,77.25,77.25,477691709566,77.06,77.06,477691709566
흥아해운,003280,3,2200,2,60,2.80,103706731,95957088,240424899,103706731,2.80,108.08,43.13,43.13,230326358376,43.55,43.55,230326358376
한국ANKOR유전,152550,4,360,5,-19,-5.01,55054159,72677768,70020000,55054159,-5.01,75.75,78.63,78.63,19452642964,77.17,77.17,19452642964
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,70,2,1,1.45,51922109,68592208,1497000000,51922109,1.45,75.70,3.47,3.47,3648732703,3.48,3.48,3648732703
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,61,2,2,3.39,39835530,22576300,633000000,39835530,3.39,176.45,6.29,6.29,2369792849,6.14,6.14,2369792849
이스트아시아홀딩스,900110,7,58,2,3,5.45,39511674,27358016,642650588,39511674,5.45,144.42,6.15,6.15,2300045781,6.17,6.17,2300045781
KODEX 인버스,114800,8,3785,5,-35,-0.92,37035392,37313968,169600000,37035392,-0.92,99.25,21.84,21.84,139841624119,21.78,21.78,139841624119
KODEX 레버리지,122630,9,21285,2,360,1.72,27806312,24213396,113650000,27806312,1.72,114.84,24.47,24.47,595138624255,24.60,24.60,595138624255
KODEX 코스닥150레버리지,233740,10,8010,2,90,1.14,25919007,33331312,235300000,25919007,1.14,77.76,11.02,11.02,207887638917,11.03,11.03,207887638917
동양철관,008970,11,1433,5,-176,-10.94,24762419,83838416,159801815,24762419,-10.94,29.54,15.50,15.50,36392250019,15.89,15.89,36392250019
피아이이,452450,12,10110,2,2020,24.97,23983047,977156,35826000,23983047,24.97,2454.37,66.94,66.94,231858533200,64.01,64.01,231858533200
알체라,347860,13,3145,2,605,23.82,22910746,14903332,38710961,22910746,23.82,153.73,59.18,59.18,68121191947,55.95,55.95,68121191947
KODEX 코스닥150선물인버스,251340,14,3650,5,-20,-0.54,20601567,23165096,74100000,20601567,-0.54,88.93,27.80,27.80,75255363408,27.82,27.82,75255363408
삼성전자,005930,15,58900,2,1700,2.97,18040716,22200872,5919637922,18040716,2.97,81.26,0.30,0.30,1061104551500,0.30,0.30,1061104551500
더즌,462860,16,4295,2,100,2.38,17437990,43501016,71413257,17437990,2.38,40.09,24.42,24.42,75082459881,24.48,24.48,75082459881
TIGER 화장품,228790,17,3892,5,-13,-0.33,16160748,5898909,62850000,16160748,-0.33,273.96,25.71,25.71,62626951068,25.60,25.60,62626951068
KODEX 2차전지산업레버리지,462330,18,753,2,10,1.35,15601844,15024664,256600000,15601844,1.35,103.84,6.08,6.08,11786987316,6.10,6.10,11786987316
케이지에이,455180,19,6570,2,420,6.83,14294450,0,12094172,14294450,6.83,0.00,118.19,118.19,100143451155,126.03,126.03,100143451155
대한해운,005880,20,1682,5,-63,-3.61,13498240,19756256,322747340,13498240,-3.61,68.32,4.18,4.18,22824071763,4.20,4.20,22824071763
HD현대인프라코어,042670,21,12100,2,1580,15.02,12329387,1578315,192591032,12329387,15.02,781.17,6.40,6.40,146069064660,6.27,6.27,146069064660
두산에너빌리티,034020,22,58700,5,-900,-1.51,12064762,14476095,640561146,12064762,-1.51,83.34,1.88,1.88,735562237700,1.96,1.96,735562237700
한신기계,011700,23,4060,2,225,5.87,10081961,2396922,32446151,10081961,5.87,420.62,31.07,31.07,43733882873,33.20,33.20,43733882873
PS일렉트로닉스,332570,24,3845,2,50,1.32,9514534,13137218,44176320,9514534,1.32,72.42,21.54,21.54,37513918946,22.09,22.09,37513918946
SK증권,001510,25,665,2,11,1.68,9376410,4118826,472590171,9376410,1.68,227.65,1.98,1.98,6333473571,2.02,2.02,6333473571
유니슨,018000,26,1911,5,-104,-5.16,8984741,45068300,170505939,8984741,-5.16,19.94,5.27,5.27,17763005419,5.45,5.45,17763005419
코오롱모빌리티그룹,450140,27,2630,2,160,6.48,8980949,17007556,62777250,8980949,6.48,52.81,14.31,14.31,24411356119,14.79,14.79,24411356119
한화투자증권,003530,28,6680,2,470,7.57,8677277,4018430,214547775,8677277,7.57,215.94,4.04,4.04,59223822840,4.13,4.13,59223822840
제넨바이오,072520,29,7,5,-9,-56.25,7798469,18578084,74163194,7798469,-56.25,41.98,10.52,10.52,72447846,13.96,13.96,72447846
그린생명과학,114450,30,4030,2,620,18.18,7694225,1857769,20000000,7694225,18.18,414.16,38.47,38.47,30995116638,38.46,38.46,30995116638
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 1555 5 -28 -1.77 315831932 319491776 880300000 315831932 -1.77 98.85 35.88 35.88 488361395142 35.68 35.68 488361395142
3 우리기술 032820 2 3745 2 365 10.80 127864180 217764512 165530656 127864180 10.80 58.72 77.25 77.25 477691709566 77.06 77.06 477691709566
4 흥아해운 003280 3 2200 2 60 2.80 103706731 95957088 240424899 103706731 2.80 108.08 43.13 43.13 230326358376 43.55 43.55 230326358376
5 한국ANKOR유전 152550 4 360 5 -19 -5.01 55054159 72677768 70020000 55054159 -5.01 75.75 78.63 78.63 19452642964 77.17 77.17 19452642964
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 70 2 1 1.45 51922109 68592208 1497000000 51922109 1.45 75.70 3.47 3.47 3648732703 3.48 3.48 3648732703
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 61 2 2 3.39 39835530 22576300 633000000 39835530 3.39 176.45 6.29 6.29 2369792849 6.14 6.14 2369792849
8 이스트아시아홀딩스 900110 7 58 2 3 5.45 39511674 27358016 642650588 39511674 5.45 144.42 6.15 6.15 2300045781 6.17 6.17 2300045781
9 KODEX 인버스 114800 8 3785 5 -35 -0.92 37035392 37313968 169600000 37035392 -0.92 99.25 21.84 21.84 139841624119 21.78 21.78 139841624119
10 KODEX 레버리지 122630 9 21285 2 360 1.72 27806312 24213396 113650000 27806312 1.72 114.84 24.47 24.47 595138624255 24.60 24.60 595138624255
11 KODEX 코스닥150레버리지 233740 10 8010 2 90 1.14 25919007 33331312 235300000 25919007 1.14 77.76 11.02 11.02 207887638917 11.03 11.03 207887638917
12 동양철관 008970 11 1433 5 -176 -10.94 24762419 83838416 159801815 24762419 -10.94 29.54 15.50 15.50 36392250019 15.89 15.89 36392250019
13 피아이이 452450 12 10110 2 2020 24.97 23983047 977156 35826000 23983047 24.97 2454.37 66.94 66.94 231858533200 64.01 64.01 231858533200
14 알체라 347860 13 3145 2 605 23.82 22910746 14903332 38710961 22910746 23.82 153.73 59.18 59.18 68121191947 55.95 55.95 68121191947
15 KODEX 코스닥150선물인버스 251340 14 3650 5 -20 -0.54 20601567 23165096 74100000 20601567 -0.54 88.93 27.80 27.80 75255363408 27.82 27.82 75255363408
16 삼성전자 005930 15 58900 2 1700 2.97 18040716 22200872 5919637922 18040716 2.97 81.26 0.30 0.30 1061104551500 0.30 0.30 1061104551500
17 더즌 462860 16 4295 2 100 2.38 17437990 43501016 71413257 17437990 2.38 40.09 24.42 24.42 75082459881 24.48 24.48 75082459881
18 TIGER 화장품 228790 17 3892 5 -13 -0.33 16160748 5898909 62850000 16160748 -0.33 273.96 25.71 25.71 62626951068 25.60 25.60 62626951068
19 KODEX 2차전지산업레버리지 462330 18 753 2 10 1.35 15601844 15024664 256600000 15601844 1.35 103.84 6.08 6.08 11786987316 6.10 6.10 11786987316
20 케이지에이 455180 19 6570 2 420 6.83 14294450 0 12094172 14294450 6.83 0.00 118.19 118.19 100143451155 126.03 126.03 100143451155
21 대한해운 005880 20 1682 5 -63 -3.61 13498240 19756256 322747340 13498240 -3.61 68.32 4.18 4.18 22824071763 4.20 4.20 22824071763
22 HD현대인프라코어 042670 21 12100 2 1580 15.02 12329387 1578315 192591032 12329387 15.02 781.17 6.40 6.40 146069064660 6.27 6.27 146069064660
23 두산에너빌리티 034020 22 58700 5 -900 -1.51 12064762 14476095 640561146 12064762 -1.51 83.34 1.88 1.88 735562237700 1.96 1.96 735562237700
24 한신기계 011700 23 4060 2 225 5.87 10081961 2396922 32446151 10081961 5.87 420.62 31.07 31.07 43733882873 33.20 33.20 43733882873
25 PS일렉트로닉스 332570 24 3845 2 50 1.32 9514534 13137218 44176320 9514534 1.32 72.42 21.54 21.54 37513918946 22.09 22.09 37513918946
26 SK증권 001510 25 665 2 11 1.68 9376410 4118826 472590171 9376410 1.68 227.65 1.98 1.98 6333473571 2.02 2.02 6333473571
27 유니슨 018000 26 1911 5 -104 -5.16 8984741 45068300 170505939 8984741 -5.16 19.94 5.27 5.27 17763005419 5.45 5.45 17763005419
28 코오롱모빌리티그룹 450140 27 2630 2 160 6.48 8980949 17007556 62777250 8980949 6.48 52.81 14.31 14.31 24411356119 14.79 14.79 24411356119
29 한화투자증권 003530 28 6680 2 470 7.57 8677277 4018430 214547775 8677277 7.57 215.94 4.04 4.04 59223822840 4.13 4.13 59223822840
30 제넨바이오 072520 29 7 5 -9 -56.25 7798469 18578084 74163194 7798469 -56.25 41.98 10.52 10.52 72447846 13.96 13.96 72447846
31 그린생명과학 114450 30 4030 2 620 18.18 7694225 1857769 20000000 7694225 18.18 414.16 38.47 38.47 30995116638 38.46 38.46 30995116638

31
top30/20250617/top30-av-20250617-122000.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,252670,1,1565,5,-18,-1.14,321412405,319491776,880300000,321412405,-1.14,100.60,36.51,36.51,497076412419,36.08,36.08,497076412419
우리기술,032820,2,3670,2,290,8.58,132898568,217764512,165530656,132898568,8.58,61.03,80.29,80.29,496277092658,81.69,81.69,496277092658
흥아해운,003280,3,2215,2,75,3.50,106407313,95957088,240424899,106407313,3.50,110.89,44.26,44.26,236263968762,44.37,44.37,236263968762
한국ANKOR유전,152550,4,357,5,-22,-5.80,56032384,72677768,70020000,56032384,-5.80,77.10,80.02,80.02,19801487205,79.22,79.22,19801487205
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,72,2,3,4.35,53316889,68592208,1497000000,53316889,4.35,77.73,3.56,3.56,3747712084,3.48,3.48,3747712084
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,61,2,2,3.39,39861259,22576300,633000000,39861259,3.39,176.56,6.30,6.30,2371362318,6.14,6.14,2371362318
이스트아시아홀딩스,900110,7,57,2,2,3.64,39684413,27358016,642650588,39684413,3.64,145.06,6.18,6.18,2309905507,6.31,6.31,2309905507
KODEX 인버스,114800,8,3800,5,-20,-0.52,37292708,37313968,169600000,37292708,-0.52,99.94,21.99,21.99,140817702128,21.85,21.85,140817702128
KODEX 레버리지,122630,9,21185,2,260,1.24,28209854,24213396,113650000,28209854,1.24,116.51,24.82,24.82,603700274592,25.07,25.07,603700274592
KODEX 코스닥150레버리지,233740,10,7965,2,45,0.57,26263790,33331312,235300000,26263790,0.57,78.80,11.16,11.16,210640597940,11.24,11.24,210640597940
동양철관,008970,11,1431,5,-178,-11.06,25032129,83838416,159801815,25032129,-11.06,29.86,15.66,15.66,36778199913,16.08,16.08,36778199913
알체라,347860,12,3285,2,745,29.33,24669056,14903332,38710961,24669056,29.33,165.53,63.73,63.73,73779475466,58.02,58.02,73779475466
피아이이,452450,13,10040,2,1950,24.10,24312790,977156,35826000,24312790,24.10,2488.12,67.86,67.86,235164416310,65.38,65.38,235164416310
KODEX 코스닥150선물인버스,251340,14,3660,5,-10,-0.27,20917467,23165096,74100000,20917467,-0.27,90.30,28.23,28.23,76412341821,28.18,28.18,76412341821
삼성전자,005930,15,58800,2,1600,2.80,18265127,22200872,5919637922,18265127,2.80,82.27,0.31,0.31,1074302311650,0.31,0.31,1074302311650
더즌,462860,16,4285,2,90,2.15,17940594,43501016,71413257,17940594,2.15,41.24,25.12,25.12,77247837679,25.24,25.24,77247837679
TIGER 화장품,228790,17,3900,5,-5,-0.13,16243324,5898909,62850000,16243324,-0.13,275.36,25.84,25.84,62948716398,25.68,25.68,62948716398
KODEX 2차전지산업레버리지,462330,18,748,2,5,0.67,15819354,15024664,256600000,15819354,0.67,105.29,6.16,6.16,11950139320,6.23,6.23,11950139320
케이지에이,455180,19,6560,2,410,6.67,14422148,0,12094172,14422148,6.67,0.00,119.25,119.25,100975900895,127.27,127.27,100975900895
대한해운,005880,20,1677,5,-68,-3.90,13802389,19756256,322747340,13802389,-3.90,69.86,4.28,4.28,23334331305,4.31,4.31,23334331305
두산에너빌리티,034020,21,58400,5,-1200,-2.01,13097817,14476095,640561146,13097817,-2.01,90.48,2.04,2.04,795794706750,2.13,2.13,795794706750
HD현대인프라코어,042670,22,11970,2,1450,13.78,12622377,1578315,192591032,12622377,13.78,799.74,6.55,6.55,149592388320,6.49,6.49,149592388320
한신기계,011700,23,4015,2,180,4.69,10190410,2396922,32446151,10190410,4.69,425.15,31.41,31.41,44171340837,33.91,33.91,44171340837
SK증권,001510,24,658,2,4,0.61,9673312,4118826,472590171,9673312,0.61,234.86,2.05,2.05,6529587308,2.10,2.10,6529587308
PS일렉트로닉스,332570,25,3830,2,35,0.92,9583457,13137218,44176320,9583457,0.92,72.95,21.69,21.69,37779174746,22.33,22.33,37779174746
유니슨,018000,26,1891,5,-124,-6.15,9179913,45068300,170505939,9179913,-6.15,20.37,5.38,5.38,18133704235,5.62,5.62,18133704235
코오롱모빌리티그룹,450140,27,2642,2,172,6.96,9096722,17007556,62777250,9096722,6.96,53.49,14.49,14.49,24717730328,14.90,14.90,24717730328
한화투자증권,003530,28,6630,2,420,6.76,8944982,4018430,214547775,8944982,6.76,222.60,4.17,4.17,61000899410,4.29,4.29,61000899410
제넨바이오,072520,29,7,5,-9,-56.25,7798469,18578084,74163194,7798469,-56.25,41.98,10.52,10.52,72447846,13.96,13.96,72447846
그린생명과학,114450,30,4010,2,600,17.60,7795023,1857769,20000000,7795023,17.60,419.59,38.98,38.98,31401080211,39.15,39.15,31401080211
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 1565 5 -18 -1.14 321412405 319491776 880300000 321412405 -1.14 100.60 36.51 36.51 497076412419 36.08 36.08 497076412419
3 우리기술 032820 2 3670 2 290 8.58 132898568 217764512 165530656 132898568 8.58 61.03 80.29 80.29 496277092658 81.69 81.69 496277092658
4 흥아해운 003280 3 2215 2 75 3.50 106407313 95957088 240424899 106407313 3.50 110.89 44.26 44.26 236263968762 44.37 44.37 236263968762
5 한국ANKOR유전 152550 4 357 5 -22 -5.80 56032384 72677768 70020000 56032384 -5.80 77.10 80.02 80.02 19801487205 79.22 79.22 19801487205
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 72 2 3 4.35 53316889 68592208 1497000000 53316889 4.35 77.73 3.56 3.56 3747712084 3.48 3.48 3747712084
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 61 2 2 3.39 39861259 22576300 633000000 39861259 3.39 176.56 6.30 6.30 2371362318 6.14 6.14 2371362318
8 이스트아시아홀딩스 900110 7 57 2 2 3.64 39684413 27358016 642650588 39684413 3.64 145.06 6.18 6.18 2309905507 6.31 6.31 2309905507
9 KODEX 인버스 114800 8 3800 5 -20 -0.52 37292708 37313968 169600000 37292708 -0.52 99.94 21.99 21.99 140817702128 21.85 21.85 140817702128
10 KODEX 레버리지 122630 9 21185 2 260 1.24 28209854 24213396 113650000 28209854 1.24 116.51 24.82 24.82 603700274592 25.07 25.07 603700274592
11 KODEX 코스닥150레버리지 233740 10 7965 2 45 0.57 26263790 33331312 235300000 26263790 0.57 78.80 11.16 11.16 210640597940 11.24 11.24 210640597940
12 동양철관 008970 11 1431 5 -178 -11.06 25032129 83838416 159801815 25032129 -11.06 29.86 15.66 15.66 36778199913 16.08 16.08 36778199913
13 알체라 347860 12 3285 2 745 29.33 24669056 14903332 38710961 24669056 29.33 165.53 63.73 63.73 73779475466 58.02 58.02 73779475466
14 피아이이 452450 13 10040 2 1950 24.10 24312790 977156 35826000 24312790 24.10 2488.12 67.86 67.86 235164416310 65.38 65.38 235164416310
15 KODEX 코스닥150선물인버스 251340 14 3660 5 -10 -0.27 20917467 23165096 74100000 20917467 -0.27 90.30 28.23 28.23 76412341821 28.18 28.18 76412341821
16 삼성전자 005930 15 58800 2 1600 2.80 18265127 22200872 5919637922 18265127 2.80 82.27 0.31 0.31 1074302311650 0.31 0.31 1074302311650
17 더즌 462860 16 4285 2 90 2.15 17940594 43501016 71413257 17940594 2.15 41.24 25.12 25.12 77247837679 25.24 25.24 77247837679
18 TIGER 화장품 228790 17 3900 5 -5 -0.13 16243324 5898909 62850000 16243324 -0.13 275.36 25.84 25.84 62948716398 25.68 25.68 62948716398
19 KODEX 2차전지산업레버리지 462330 18 748 2 5 0.67 15819354 15024664 256600000 15819354 0.67 105.29 6.16 6.16 11950139320 6.23 6.23 11950139320
20 케이지에이 455180 19 6560 2 410 6.67 14422148 0 12094172 14422148 6.67 0.00 119.25 119.25 100975900895 127.27 127.27 100975900895
21 대한해운 005880 20 1677 5 -68 -3.90 13802389 19756256 322747340 13802389 -3.90 69.86 4.28 4.28 23334331305 4.31 4.31 23334331305
22 두산에너빌리티 034020 21 58400 5 -1200 -2.01 13097817 14476095 640561146 13097817 -2.01 90.48 2.04 2.04 795794706750 2.13 2.13 795794706750
23 HD현대인프라코어 042670 22 11970 2 1450 13.78 12622377 1578315 192591032 12622377 13.78 799.74 6.55 6.55 149592388320 6.49 6.49 149592388320
24 한신기계 011700 23 4015 2 180 4.69 10190410 2396922 32446151 10190410 4.69 425.15 31.41 31.41 44171340837 33.91 33.91 44171340837
25 SK증권 001510 24 658 2 4 0.61 9673312 4118826 472590171 9673312 0.61 234.86 2.05 2.05 6529587308 2.10 2.10 6529587308
26 PS일렉트로닉스 332570 25 3830 2 35 0.92 9583457 13137218 44176320 9583457 0.92 72.95 21.69 21.69 37779174746 22.33 22.33 37779174746
27 유니슨 018000 26 1891 5 -124 -6.15 9179913 45068300 170505939 9179913 -6.15 20.37 5.38 5.38 18133704235 5.62 5.62 18133704235
28 코오롱모빌리티그룹 450140 27 2642 2 172 6.96 9096722 17007556 62777250 9096722 6.96 53.49 14.49 14.49 24717730328 14.90 14.90 24717730328
29 한화투자증권 003530 28 6630 2 420 6.76 8944982 4018430 214547775 8944982 6.76 222.60 4.17 4.17 61000899410 4.29 4.29 61000899410
30 제넨바이오 072520 29 7 5 -9 -56.25 7798469 18578084 74163194 7798469 -56.25 41.98 10.52 10.52 72447846 13.96 13.96 72447846
31 그린생명과학 114450 30 4010 2 600 17.60 7795023 1857769 20000000 7795023 17.60 419.59 38.98 38.98 31401080211 39.15 39.15 31401080211

31
top30/20250617/top30-av-20250617-123000.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,252670,1,1563,5,-20,-1.26,325569127,319491776,880300000,325569127,-1.26,101.90,36.98,36.98,503575840510,36.60,36.60,503575840510
우리기술,032820,2,3680,2,300,8.88,135391241,217764512,165530656,135391241,8.88,62.17,81.79,81.79,505493926708,82.98,82.98,505493926708
흥아해운,003280,3,2190,2,50,2.34,108193308,95957088,240424899,108193308,2.34,112.75,45.00,45.00,240166739812,45.61,45.61,240166739812
한국ANKOR유전,152550,4,351,5,-28,-7.39,57129245,72677768,70020000,57129245,-7.39,78.61,81.59,81.59,20190015199,82.15,82.15,20190015199
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,71,2,2,2.90,53389467,68592208,1497000000,53389467,2.90,77.84,3.57,3.57,3752935678,3.53,3.53,3752935678
이스트아시아홀딩스,900110,6,58,2,3,5.45,41171039,27358016,642650588,41171039,5.45,150.49,6.41,6.41,2396034284,6.43,6.43,2396034284
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,61,2,2,3.39,39861259,22576300,633000000,39861259,3.39,176.56,6.30,6.30,2371362318,6.14,6.14,2371362318
KODEX 인버스,114800,8,3797,5,-23,-0.60,37523128,37313968,169600000,37523128,-0.60,100.56,22.12,22.12,141692419414,22.00,22.00,141692419414
KODEX 레버리지,122630,9,21200,2,275,1.31,28490794,24213396,113650000,28490794,1.31,117.67,25.07,25.07,609653841501,25.30,25.30,609653841501
KODEX 코스닥150레버리지,233740,10,7985,2,65,0.82,26553442,33331312,235300000,26553442,0.82,79.67,11.28,11.28,212951748559,11.33,11.33,212951748559
알체라,347860,11,3235,2,695,27.36,25358834,14903332,38710961,25358834,27.36,170.16,65.51,65.51,76011689505,60.70,60.70,76011689505
동양철관,008970,12,1429,5,-180,-11.19,25288756,83838416,159801815,25288756,-11.19,30.16,15.83,15.83,37144915713,16.27,16.27,37144915713
피아이이,452450,13,10070,2,1980,24.47,24642129,977156,35826000,24642129,24.47,2521.82,68.78,68.78,238479321515,66.10,66.10,238479321515
KODEX 코스닥150선물인버스,251340,14,3660,5,-10,-0.27,21359771,23165096,74100000,21359771,-0.27,92.21,28.83,28.83,78031199815,28.77,28.77,78031199815
더즌,462860,15,4385,2,190,4.53,20408628,43501016,71413257,20408628,4.53,46.92,28.58,28.58,88088995009,28.13,28.13,88088995009
삼성전자,005930,16,58800,2,1600,2.80,18486378,22200872,5919637922,18486378,2.80,83.27,0.31,0.31,1087313192800,0.31,0.31,1087313192800
TIGER 화장품,228790,17,3910,2,5,0.13,16423028,5898909,62850000,16423028,0.13,278.41,26.13,26.13,63650768627,25.90,25.90,63650768627
KODEX 2차전지산업레버리지,462330,18,748,2,5,0.67,16131001,15024664,256600000,16131001,0.67,107.36,6.29,6.29,12183281419,6.35,6.35,12183281419
케이지에이,455180,19,6410,2,260,4.23,14543224,0,12094172,14543224,4.23,0.00,120.25,120.25,101756795605,131.26,131.26,101756795605
대한해운,005880,20,1677,5,-68,-3.90,14038292,19756256,322747340,14038292,-3.90,71.06,4.35,4.35,23729607775,4.38,4.38,23729607775
두산에너빌리티,034020,21,58400,5,-1200,-2.01,13600699,14476095,640561146,13600699,-2.01,93.95,2.12,2.12,825245882900,2.21,2.21,825245882900
HD현대인프라코어,042670,22,12060,2,1540,14.64,12782950,1578315,192591032,12782950,14.64,809.91,6.64,6.64,151528253180,6.52,6.52,151528253180
한신기계,011700,23,4085,2,250,6.52,10333529,2396922,32446151,10333529,6.52,431.12,31.85,31.85,44754408158,33.77,33.77,44754408158
SK증권,001510,24,658,2,4,0.61,9913089,4118826,472590171,9913089,0.61,240.68,2.10,2.10,6687010957,2.15,2.15,6687010957
PS일렉트로닉스,332570,25,3840,2,45,1.19,9684612,13137218,44176320,9684612,1.19,73.72,21.92,21.92,38164897791,22.50,22.50,38164897791
유니슨,018000,26,1897,5,-118,-5.86,9364445,45068300,170505939,9364445,-5.86,20.78,5.49,5.49,18482356131,5.71,5.71,18482356131
코오롱모빌리티그룹,450140,27,2630,2,160,6.48,9134546,17007556,62777250,9134546,6.48,53.71,14.55,14.55,24817324263,15.03,15.03,24817324263
한화투자증권,003530,28,6600,2,390,6.28,9115010,4018430,214547775,9115010,6.28,226.83,4.25,4.25,62122435490,4.39,4.39,62122435490
그린생명과학,114450,29,4015,2,605,17.74,7907107,1857769,20000000,7907107,17.74,425.62,39.54,39.54,31848813113,39.66,39.66,31848813113
제넨바이오,072520,30,7,5,-9,-56.25,7798469,18578084,74163194,7798469,-56.25,41.98,10.52,10.52,72447846,13.96,13.96,72447846
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 1563 5 -20 -1.26 325569127 319491776 880300000 325569127 -1.26 101.90 36.98 36.98 503575840510 36.60 36.60 503575840510
3 우리기술 032820 2 3680 2 300 8.88 135391241 217764512 165530656 135391241 8.88 62.17 81.79 81.79 505493926708 82.98 82.98 505493926708
4 흥아해운 003280 3 2190 2 50 2.34 108193308 95957088 240424899 108193308 2.34 112.75 45.00 45.00 240166739812 45.61 45.61 240166739812
5 한국ANKOR유전 152550 4 351 5 -28 -7.39 57129245 72677768 70020000 57129245 -7.39 78.61 81.59 81.59 20190015199 82.15 82.15 20190015199
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 71 2 2 2.90 53389467 68592208 1497000000 53389467 2.90 77.84 3.57 3.57 3752935678 3.53 3.53 3752935678
7 이스트아시아홀딩스 900110 6 58 2 3 5.45 41171039 27358016 642650588 41171039 5.45 150.49 6.41 6.41 2396034284 6.43 6.43 2396034284
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 61 2 2 3.39 39861259 22576300 633000000 39861259 3.39 176.56 6.30 6.30 2371362318 6.14 6.14 2371362318
9 KODEX 인버스 114800 8 3797 5 -23 -0.60 37523128 37313968 169600000 37523128 -0.60 100.56 22.12 22.12 141692419414 22.00 22.00 141692419414
10 KODEX 레버리지 122630 9 21200 2 275 1.31 28490794 24213396 113650000 28490794 1.31 117.67 25.07 25.07 609653841501 25.30 25.30 609653841501
11 KODEX 코스닥150레버리지 233740 10 7985 2 65 0.82 26553442 33331312 235300000 26553442 0.82 79.67 11.28 11.28 212951748559 11.33 11.33 212951748559
12 알체라 347860 11 3235 2 695 27.36 25358834 14903332 38710961 25358834 27.36 170.16 65.51 65.51 76011689505 60.70 60.70 76011689505
13 동양철관 008970 12 1429 5 -180 -11.19 25288756 83838416 159801815 25288756 -11.19 30.16 15.83 15.83 37144915713 16.27 16.27 37144915713
14 피아이이 452450 13 10070 2 1980 24.47 24642129 977156 35826000 24642129 24.47 2521.82 68.78 68.78 238479321515 66.10 66.10 238479321515
15 KODEX 코스닥150선물인버스 251340 14 3660 5 -10 -0.27 21359771 23165096 74100000 21359771 -0.27 92.21 28.83 28.83 78031199815 28.77 28.77 78031199815
16 더즌 462860 15 4385 2 190 4.53 20408628 43501016 71413257 20408628 4.53 46.92 28.58 28.58 88088995009 28.13 28.13 88088995009
17 삼성전자 005930 16 58800 2 1600 2.80 18486378 22200872 5919637922 18486378 2.80 83.27 0.31 0.31 1087313192800 0.31 0.31 1087313192800
18 TIGER 화장품 228790 17 3910 2 5 0.13 16423028 5898909 62850000 16423028 0.13 278.41 26.13 26.13 63650768627 25.90 25.90 63650768627
19 KODEX 2차전지산업레버리지 462330 18 748 2 5 0.67 16131001 15024664 256600000 16131001 0.67 107.36 6.29 6.29 12183281419 6.35 6.35 12183281419
20 케이지에이 455180 19 6410 2 260 4.23 14543224 0 12094172 14543224 4.23 0.00 120.25 120.25 101756795605 131.26 131.26 101756795605
21 대한해운 005880 20 1677 5 -68 -3.90 14038292 19756256 322747340 14038292 -3.90 71.06 4.35 4.35 23729607775 4.38 4.38 23729607775
22 두산에너빌리티 034020 21 58400 5 -1200 -2.01 13600699 14476095 640561146 13600699 -2.01 93.95 2.12 2.12 825245882900 2.21 2.21 825245882900
23 HD현대인프라코어 042670 22 12060 2 1540 14.64 12782950 1578315 192591032 12782950 14.64 809.91 6.64 6.64 151528253180 6.52 6.52 151528253180
24 한신기계 011700 23 4085 2 250 6.52 10333529 2396922 32446151 10333529 6.52 431.12 31.85 31.85 44754408158 33.77 33.77 44754408158
25 SK증권 001510 24 658 2 4 0.61 9913089 4118826 472590171 9913089 0.61 240.68 2.10 2.10 6687010957 2.15 2.15 6687010957
26 PS일렉트로닉스 332570 25 3840 2 45 1.19 9684612 13137218 44176320 9684612 1.19 73.72 21.92 21.92 38164897791 22.50 22.50 38164897791
27 유니슨 018000 26 1897 5 -118 -5.86 9364445 45068300 170505939 9364445 -5.86 20.78 5.49 5.49 18482356131 5.71 5.71 18482356131
28 코오롱모빌리티그룹 450140 27 2630 2 160 6.48 9134546 17007556 62777250 9134546 6.48 53.71 14.55 14.55 24817324263 15.03 15.03 24817324263
29 한화투자증권 003530 28 6600 2 390 6.28 9115010 4018430 214547775 9115010 6.28 226.83 4.25 4.25 62122435490 4.39 4.39 62122435490
30 그린생명과학 114450 29 4015 2 605 17.74 7907107 1857769 20000000 7907107 17.74 425.62 39.54 39.54 31848813113 39.66 39.66 31848813113
31 제넨바이오 072520 30 7 5 -9 -56.25 7798469 18578084 74163194 7798469 -56.25 41.98 10.52 10.52 72447846 13.96 13.96 72447846

31
top30/20250617/top30-av-20250617-124000.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,252670,1,1565,5,-18,-1.14,331003433,319491776,880300000,331003433,-1.14,103.60,37.60,37.60,512072811290,37.17,37.17,512072811290
우리기술,032820,2,3710,2,330,9.76,137081884,217764512,165530656,137081884,9.76,62.95,82.81,82.81,511771928559,83.33,83.33,511771928559
흥아해운,003280,3,2145,2,5,0.23,110015146,95957088,240424899,110015146,0.23,114.65,45.76,45.76,244103889079,47.33,47.33,244103889079
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,73,2,4,5.80,63713841,68592208,1497000000,63713841,5.80,92.89,4.26,4.26,4496761608,4.11,4.11,4496761608
한국ANKOR유전,152550,5,348,5,-31,-8.18,58277758,72677768,70020000,58277758,-8.18,80.19,83.23,83.23,20590597785,84.50,84.50,20590597785
이스트아시아홀딩스,900110,6,58,2,3,5.45,41710667,27358016,642650588,41710667,5.45,152.46,6.49,6.49,2427331618,6.51,6.51,2427331618
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,61,2,2,3.39,40591260,22576300,633000000,40591260,3.39,179.80,6.41,6.41,2415182378,6.25,6.25,2415182378
KODEX 인버스,114800,8,3800,5,-20,-0.52,38283040,37313968,169600000,38283040,-0.52,102.60,22.57,22.57,144578984409,22.43,22.43,144578984409
KODEX 레버리지,122630,9,21180,2,255,1.22,28872652,24213396,113650000,28872652,1.22,119.24,25.40,25.40,617746142521,25.66,25.66,617746142521
KODEX 코스닥150레버리지,233740,10,7985,2,65,0.82,26891654,33331312,235300000,26891654,0.82,80.68,11.43,11.43,215650636406,11.48,11.48,215650636406
알체라,347860,11,3220,2,680,26.77,25923610,14903332,38710961,25923610,26.77,173.95,66.97,66.97,77821734263,62.43,62.43,77821734263
동양철관,008970,12,1430,5,-179,-11.12,25587522,83838416,159801815,25587522,-11.12,30.52,16.01,16.01,37571235336,16.44,16.44,37571235336
피아이이,452450,13,10090,2,2000,24.72,25186619,977156,35826000,25186619,24.72,2577.54,70.30,70.30,243977440260,67.49,67.49,243977440260
더즌,462860,14,4425,2,230,5.48,22116169,43501016,71413257,22116169,5.48,50.84,30.97,30.97,95625936116,30.26,30.26,95625936116
KODEX 코스닥150선물인버스,251340,15,3660,5,-10,-0.27,21555811,23165096,74100000,21555811,-0.27,93.05,29.09,29.09,78748718954,29.04,29.04,78748718954
삼성전자,005930,16,58800,2,1600,2.80,18779078,22200872,5919637922,18779078,2.80,84.59,0.32,0.32,1104526942050,0.32,0.32,1104526942050
TIGER 화장품,228790,17,3900,5,-5,-0.13,16580338,5898909,62850000,16580338,-0.13,281.07,26.38,26.38,64265039326,26.22,26.22,64265039326
KODEX 2차전지산업레버리지,462330,18,746,2,3,0.40,16435312,15024664,256600000,16435312,0.40,109.39,6.41,6.41,12410411699,6.48,6.48,12410411699
케이지에이,455180,19,6410,2,260,4.23,14641270,0,12094172,14641270,4.23,0.00,121.06,121.06,102382670160,132.07,132.07,102382670160
대한해운,005880,20,1671,5,-74,-4.24,14251230,19756256,322747340,14251230,-4.24,72.14,4.42,4.42,24085900602,4.47,4.47,24085900602
두산에너빌리티,034020,21,58200,5,-1400,-2.35,13956837,14476095,640561146,13956837,-2.35,96.41,2.18,2.18,846126196950,2.27,2.27,846126196950
HD현대인프라코어,042670,22,12040,2,1520,14.45,12919085,1578315,192591032,12919085,14.45,818.54,6.71,6.71,153172903310,6.61,6.61,153172903310
한신기계,011700,23,4080,2,245,6.39,10388293,2396922,32446151,10388293,6.39,433.40,32.02,32.02,44978586508,33.98,33.98,44978586508
SK증권,001510,24,659,2,5,0.76,10030926,4118826,472590171,10030926,0.76,243.54,2.12,2.12,6764407403,2.17,2.17,6764407403
PS일렉트로닉스,332570,25,3840,2,45,1.19,9718573,13137218,44176320,9718573,1.19,73.98,22.00,22.00,38295097636,22.57,22.57,38295097636
한화투자증권,003530,26,6540,2,330,5.31,9458915,4018430,214547775,9458915,5.31,235.39,4.41,4.41,64371093730,4.59,4.59,64371093730
유니슨,018000,27,1892,5,-123,-6.10,9448431,45068300,170505939,9448431,-6.10,20.96,5.54,5.54,18641289031,5.78,5.78,18641289031
코오롱모빌리티그룹,450140,28,2625,2,155,6.28,9155535,17007556,62777250,9155535,6.28,53.83,14.58,14.58,24872439408,15.09,15.09,24872439408
제넨바이오,072520,29,8,5,-8,-50.00,9070174,18578084,74163194,9070174,-50.00,48.82,12.23,12.23,82621486,13.93,13.93,82621486
그린생명과학,114450,30,4015,2,605,17.74,7966452,1857769,20000000,7966452,17.74,428.82,39.83,39.83,32085980528,39.96,39.96,32085980528
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 1565 5 -18 -1.14 331003433 319491776 880300000 331003433 -1.14 103.60 37.60 37.60 512072811290 37.17 37.17 512072811290
3 우리기술 032820 2 3710 2 330 9.76 137081884 217764512 165530656 137081884 9.76 62.95 82.81 82.81 511771928559 83.33 83.33 511771928559
4 흥아해운 003280 3 2145 2 5 0.23 110015146 95957088 240424899 110015146 0.23 114.65 45.76 45.76 244103889079 47.33 47.33 244103889079
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 73 2 4 5.80 63713841 68592208 1497000000 63713841 5.80 92.89 4.26 4.26 4496761608 4.11 4.11 4496761608
6 한국ANKOR유전 152550 5 348 5 -31 -8.18 58277758 72677768 70020000 58277758 -8.18 80.19 83.23 83.23 20590597785 84.50 84.50 20590597785
7 이스트아시아홀딩스 900110 6 58 2 3 5.45 41710667 27358016 642650588 41710667 5.45 152.46 6.49 6.49 2427331618 6.51 6.51 2427331618
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 61 2 2 3.39 40591260 22576300 633000000 40591260 3.39 179.80 6.41 6.41 2415182378 6.25 6.25 2415182378
9 KODEX 인버스 114800 8 3800 5 -20 -0.52 38283040 37313968 169600000 38283040 -0.52 102.60 22.57 22.57 144578984409 22.43 22.43 144578984409
10 KODEX 레버리지 122630 9 21180 2 255 1.22 28872652 24213396 113650000 28872652 1.22 119.24 25.40 25.40 617746142521 25.66 25.66 617746142521
11 KODEX 코스닥150레버리지 233740 10 7985 2 65 0.82 26891654 33331312 235300000 26891654 0.82 80.68 11.43 11.43 215650636406 11.48 11.48 215650636406
12 알체라 347860 11 3220 2 680 26.77 25923610 14903332 38710961 25923610 26.77 173.95 66.97 66.97 77821734263 62.43 62.43 77821734263
13 동양철관 008970 12 1430 5 -179 -11.12 25587522 83838416 159801815 25587522 -11.12 30.52 16.01 16.01 37571235336 16.44 16.44 37571235336
14 피아이이 452450 13 10090 2 2000 24.72 25186619 977156 35826000 25186619 24.72 2577.54 70.30 70.30 243977440260 67.49 67.49 243977440260
15 더즌 462860 14 4425 2 230 5.48 22116169 43501016 71413257 22116169 5.48 50.84 30.97 30.97 95625936116 30.26 30.26 95625936116
16 KODEX 코스닥150선물인버스 251340 15 3660 5 -10 -0.27 21555811 23165096 74100000 21555811 -0.27 93.05 29.09 29.09 78748718954 29.04 29.04 78748718954
17 삼성전자 005930 16 58800 2 1600 2.80 18779078 22200872 5919637922 18779078 2.80 84.59 0.32 0.32 1104526942050 0.32 0.32 1104526942050
18 TIGER 화장품 228790 17 3900 5 -5 -0.13 16580338 5898909 62850000 16580338 -0.13 281.07 26.38 26.38 64265039326 26.22 26.22 64265039326
19 KODEX 2차전지산업레버리지 462330 18 746 2 3 0.40 16435312 15024664 256600000 16435312 0.40 109.39 6.41 6.41 12410411699 6.48 6.48 12410411699
20 케이지에이 455180 19 6410 2 260 4.23 14641270 0 12094172 14641270 4.23 0.00 121.06 121.06 102382670160 132.07 132.07 102382670160
21 대한해운 005880 20 1671 5 -74 -4.24 14251230 19756256 322747340 14251230 -4.24 72.14 4.42 4.42 24085900602 4.47 4.47 24085900602
22 두산에너빌리티 034020 21 58200 5 -1400 -2.35 13956837 14476095 640561146 13956837 -2.35 96.41 2.18 2.18 846126196950 2.27 2.27 846126196950
23 HD현대인프라코어 042670 22 12040 2 1520 14.45 12919085 1578315 192591032 12919085 14.45 818.54 6.71 6.71 153172903310 6.61 6.61 153172903310
24 한신기계 011700 23 4080 2 245 6.39 10388293 2396922 32446151 10388293 6.39 433.40 32.02 32.02 44978586508 33.98 33.98 44978586508
25 SK증권 001510 24 659 2 5 0.76 10030926 4118826 472590171 10030926 0.76 243.54 2.12 2.12 6764407403 2.17 2.17 6764407403
26 PS일렉트로닉스 332570 25 3840 2 45 1.19 9718573 13137218 44176320 9718573 1.19 73.98 22.00 22.00 38295097636 22.57 22.57 38295097636
27 한화투자증권 003530 26 6540 2 330 5.31 9458915 4018430 214547775 9458915 5.31 235.39 4.41 4.41 64371093730 4.59 4.59 64371093730
28 유니슨 018000 27 1892 5 -123 -6.10 9448431 45068300 170505939 9448431 -6.10 20.96 5.54 5.54 18641289031 5.78 5.78 18641289031
29 코오롱모빌리티그룹 450140 28 2625 2 155 6.28 9155535 17007556 62777250 9155535 6.28 53.83 14.58 14.58 24872439408 15.09 15.09 24872439408
30 제넨바이오 072520 29 8 5 -8 -50.00 9070174 18578084 74163194 9070174 -50.00 48.82 12.23 12.23 82621486 13.93 13.93 82621486
31 그린생명과학 114450 30 4015 2 605 17.74 7966452 1857769 20000000 7966452 17.74 428.82 39.83 39.83 32085980528 39.96 39.96 32085980528

31
top30/20250617/top30-av-20250617-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1565,5,-18,-1.14,337317765,319491776,880300000,337317765,-1.14,105.58,38.32,38.32,521961609506,37.89,37.89,521961609506
우리기술,032820,2,3705,2,325,9.62,138352930,217764512,165530656,138352930,9.62,63.53,83.58,83.58,516476482071,84.21,84.21,516476482071
흥아해운,003280,3,2180,2,40,1.87,113896883,95957088,240424899,113896883,1.87,118.70,47.37,47.37,252391489069,48.15,48.15,252391489069
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,73,2,4,5.80,75292327,68592208,1497000000,75292327,5.80,109.77,5.03,5.03,5341707179,4.89,4.89,5341707179
한국ANKOR유전,152550,5,343,5,-36,-9.50,59821297,72677768,70020000,59821297,-9.50,82.31,85.43,85.43,21118379763,87.93,87.93,21118379763
이스트아시아홀딩스,900110,6,57,2,2,3.64,41740681,27358016,642650588,41740681,3.64,152.57,6.50,6.50,2429059522,6.63,6.63,2429059522
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,61,2,2,3.39,40656844,22576300,633000000,40656844,3.39,180.09,6.42,6.42,2419182992,6.27,6.27,2419182992
KODEX 인버스,114800,8,3800,5,-20,-0.52,39018777,37313968,169600000,39018777,-0.52,104.57,23.01,23.01,147373793706,22.87,22.87,147373793706
KODEX 레버리지,122630,9,21180,2,255,1.22,29280329,24213396,113650000,29280329,1.22,120.93,25.76,25.76,626371726842,26.02,26.02,626371726842
KODEX 코스닥150레버리지,233740,10,7980,2,60,0.76,27379851,33331312,235300000,27379851,0.76,82.14,11.64,11.64,219540610151,11.69,11.69,219540610151
알체라,347860,11,3160,2,620,24.41,26375826,14903332,38710961,26375826,24.41,176.98,68.14,68.14,79265856618,64.80,64.80,79265856618
동양철관,008970,12,1443,5,-166,-10.32,25927225,83838416,159801815,25927225,-10.32,30.93,16.22,16.22,38059327352,16.50,16.50,38059327352
피아이이,452450,13,10040,2,1950,24.10,25575239,977156,35826000,25575239,24.10,2617.31,71.39,71.39,247892226650,68.92,68.92,247892226650
더즌,462860,14,4315,2,120,2.86,24047231,43501016,71413257,24047231,2.86,55.28,33.67,33.67,104120323203,33.79,33.79,104120323203
KODEX 코스닥150선물인버스,251340,15,3665,5,-5,-0.14,22137602,23165096,74100000,22137602,-0.14,95.56,29.88,29.88,80879905694,29.78,29.78,80879905694
삼성전자,005930,16,58800,2,1600,2.80,19003764,22200872,5919637922,19003764,2.80,85.60,0.32,0.32,1117739036150,0.32,0.32,1117739036150
TIGER 화장품,228790,17,3905,3,0,0.00,16753388,5898909,62850000,16753388,0.00,284.01,26.66,26.66,64940715118,26.46,26.46,64940715118
KODEX 2차전지산업레버리지,462330,18,746,2,3,0.40,16531768,15024664,256600000,16531768,0.40,110.03,6.44,6.44,12482283037,6.52,6.52,12482283037
케이지에이,455180,19,6490,2,340,5.53,14749208,0,12094172,14749208,5.53,0.00,121.95,121.95,103078288605,131.32,131.32,103078288605
대한해운,005880,20,1670,5,-75,-4.30,14578534,19756256,322747340,14578534,-4.30,73.79,4.52,4.52,24632095439,4.57,4.57,24632095439
두산에너빌리티,034020,21,58400,5,-1200,-2.01,14374936,14476095,640561146,14374936,-2.01,99.30,2.24,2.24,870467202600,2.33,2.33,870467202600
HD현대인프라코어,042670,22,11990,2,1470,13.97,13090289,1578315,192591032,13090289,13.97,829.38,6.80,6.80,155225543150,6.72,6.72,155225543150
일신바이오,068330,23,2030,2,304,17.61,11386626,16412883,44216140,11386626,17.61,69.38,25.75,25.75,21681122209,24.15,24.15,21681122209
한신기계,011700,24,4060,2,225,5.87,10437583,2396922,32446151,10437583,5.87,435.46,32.17,32.17,45178643565,34.30,34.30,45178643565
SK증권,001510,25,657,2,3,0.46,10218751,4118826,472590171,10218751,0.46,248.10,2.16,2.16,6887672518,2.22,2.22,6887672518
PS일렉트로닉스,332570,26,3820,2,25,0.66,9799634,13137218,44176320,9799634,0.66,74.59,22.18,22.18,38605943371,22.88,22.88,38605943371
한화투자증권,003530,27,6540,2,330,5.31,9678990,4018430,214547775,9678990,5.31,240.86,4.51,4.51,65802873640,4.69,4.69,65802873640
유니슨,018000,28,1876,5,-139,-6.90,9657559,45068300,170505939,9657559,-6.90,21.43,5.66,5.66,19034678571,5.95,5.95,19034678571
코오롱모빌리티그룹,450140,29,2615,2,145,5.87,9183213,17007556,62777250,9183213,5.87,53.99,14.63,14.63,24945003395,15.20,15.20,24945003395
제넨바이오,072520,30,8,5,-8,-50.00,9070174,18578084,74163194,9070174,-50.00,48.82,12.23,12.23,82621486,13.93,13.93,82621486
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 1565 5 -18 -1.14 337317765 319491776 880300000 337317765 -1.14 105.58 38.32 38.32 521961609506 37.89 37.89 521961609506
3 우리기술 032820 2 3705 2 325 9.62 138352930 217764512 165530656 138352930 9.62 63.53 83.58 83.58 516476482071 84.21 84.21 516476482071
4 흥아해운 003280 3 2180 2 40 1.87 113896883 95957088 240424899 113896883 1.87 118.70 47.37 47.37 252391489069 48.15 48.15 252391489069
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 73 2 4 5.80 75292327 68592208 1497000000 75292327 5.80 109.77 5.03 5.03 5341707179 4.89 4.89 5341707179
6 한국ANKOR유전 152550 5 343 5 -36 -9.50 59821297 72677768 70020000 59821297 -9.50 82.31 85.43 85.43 21118379763 87.93 87.93 21118379763
7 이스트아시아홀딩스 900110 6 57 2 2 3.64 41740681 27358016 642650588 41740681 3.64 152.57 6.50 6.50 2429059522 6.63 6.63 2429059522
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 61 2 2 3.39 40656844 22576300 633000000 40656844 3.39 180.09 6.42 6.42 2419182992 6.27 6.27 2419182992
9 KODEX 인버스 114800 8 3800 5 -20 -0.52 39018777 37313968 169600000 39018777 -0.52 104.57 23.01 23.01 147373793706 22.87 22.87 147373793706
10 KODEX 레버리지 122630 9 21180 2 255 1.22 29280329 24213396 113650000 29280329 1.22 120.93 25.76 25.76 626371726842 26.02 26.02 626371726842
11 KODEX 코스닥150레버리지 233740 10 7980 2 60 0.76 27379851 33331312 235300000 27379851 0.76 82.14 11.64 11.64 219540610151 11.69 11.69 219540610151
12 알체라 347860 11 3160 2 620 24.41 26375826 14903332 38710961 26375826 24.41 176.98 68.14 68.14 79265856618 64.80 64.80 79265856618
13 동양철관 008970 12 1443 5 -166 -10.32 25927225 83838416 159801815 25927225 -10.32 30.93 16.22 16.22 38059327352 16.50 16.50 38059327352
14 피아이이 452450 13 10040 2 1950 24.10 25575239 977156 35826000 25575239 24.10 2617.31 71.39 71.39 247892226650 68.92 68.92 247892226650
15 더즌 462860 14 4315 2 120 2.86 24047231 43501016 71413257 24047231 2.86 55.28 33.67 33.67 104120323203 33.79 33.79 104120323203
16 KODEX 코스닥150선물인버스 251340 15 3665 5 -5 -0.14 22137602 23165096 74100000 22137602 -0.14 95.56 29.88 29.88 80879905694 29.78 29.78 80879905694
17 삼성전자 005930 16 58800 2 1600 2.80 19003764 22200872 5919637922 19003764 2.80 85.60 0.32 0.32 1117739036150 0.32 0.32 1117739036150
18 TIGER 화장품 228790 17 3905 3 0 0.00 16753388 5898909 62850000 16753388 0.00 284.01 26.66 26.66 64940715118 26.46 26.46 64940715118
19 KODEX 2차전지산업레버리지 462330 18 746 2 3 0.40 16531768 15024664 256600000 16531768 0.40 110.03 6.44 6.44 12482283037 6.52 6.52 12482283037
20 케이지에이 455180 19 6490 2 340 5.53 14749208 0 12094172 14749208 5.53 0.00 121.95 121.95 103078288605 131.32 131.32 103078288605
21 대한해운 005880 20 1670 5 -75 -4.30 14578534 19756256 322747340 14578534 -4.30 73.79 4.52 4.52 24632095439 4.57 4.57 24632095439
22 두산에너빌리티 034020 21 58400 5 -1200 -2.01 14374936 14476095 640561146 14374936 -2.01 99.30 2.24 2.24 870467202600 2.33 2.33 870467202600
23 HD현대인프라코어 042670 22 11990 2 1470 13.97 13090289 1578315 192591032 13090289 13.97 829.38 6.80 6.80 155225543150 6.72 6.72 155225543150
24 일신바이오 068330 23 2030 2 304 17.61 11386626 16412883 44216140 11386626 17.61 69.38 25.75 25.75 21681122209 24.15 24.15 21681122209
25 한신기계 011700 24 4060 2 225 5.87 10437583 2396922 32446151 10437583 5.87 435.46 32.17 32.17 45178643565 34.30 34.30 45178643565
26 SK증권 001510 25 657 2 3 0.46 10218751 4118826 472590171 10218751 0.46 248.10 2.16 2.16 6887672518 2.22 2.22 6887672518
27 PS일렉트로닉스 332570 26 3820 2 25 0.66 9799634 13137218 44176320 9799634 0.66 74.59 22.18 22.18 38605943371 22.88 22.88 38605943371
28 한화투자증권 003530 27 6540 2 330 5.31 9678990 4018430 214547775 9678990 5.31 240.86 4.51 4.51 65802873640 4.69 4.69 65802873640
29 유니슨 018000 28 1876 5 -139 -6.90 9657559 45068300 170505939 9657559 -6.90 21.43 5.66 5.66 19034678571 5.95 5.95 19034678571
30 코오롱모빌리티그룹 450140 29 2615 2 145 5.87 9183213 17007556 62777250 9183213 5.87 53.99 14.63 14.63 24945003395 15.20 15.20 24945003395
31 제넨바이오 072520 30 8 5 -8 -50.00 9070174 18578084 74163194 9070174 -50.00 48.82 12.23 12.23 82621486 13.93 13.93 82621486

31
top30/20250617/top30-av-20250617-130001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1567,5,-16,-1.01,340757009,319491776,880300000,340757009,-1.01,106.66,38.71,38.71,527343807838,38.23,38.23,527343807838
우리기술,032820,2,3705,2,325,9.62,139938968,217764512,165530656,139938968,9.62,64.26,84.54,84.54,522380978785,85.18,85.18,522380978785
흥아해운,003280,3,2265,2,125,5.84,120868996,95957088,240424899,120868996,5.84,125.96,50.27,50.27,267926142341,49.20,49.20,267926142341
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,73,2,4,5.80,85359348,68592208,1497000000,85359348,5.80,124.44,5.70,5.70,6076596462,5.56,5.56,6076596462
한국ANKOR유전,152550,5,358,5,-21,-5.54,61422167,72677768,70020000,61422167,-5.54,84.51,87.72,87.72,21679432307,86.49,86.49,21679432307
이스트아시아홀딩스,900110,6,58,2,3,5.45,42239214,27358016,642650588,42239214,5.45,154.39,6.57,6.57,2457671836,6.59,6.59,2457671836
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,61,2,2,3.39,40687613,22576300,633000000,40687613,3.39,180.22,6.43,6.43,2421059901,6.27,6.27,2421059901
KODEX 인버스,114800,8,3805,5,-15,-0.39,39321927,37313968,169600000,39321927,-0.39,105.38,23.19,23.19,148525530778,23.02,23.02,148525530778
KODEX 레버리지,122630,9,21135,2,210,1.00,29550551,24213396,113650000,29550551,1.00,122.04,26.00,26.00,632093309419,26.32,26.32,632093309419
KODEX 코스닥150레버리지,233740,10,7945,2,25,0.32,27663000,33331312,235300000,27663000,0.32,82.99,11.76,11.76,221797148071,11.86,11.86,221797148071
알체라,347860,11,3155,2,615,24.21,26623068,14903332,38710961,26623068,24.21,178.64,68.77,68.77,80052283134,65.55,65.55,80052283134
동양철관,008970,12,1431,5,-178,-11.06,26197826,83838416,159801815,26197826,-11.06,31.25,16.39,16.39,38448160988,16.81,16.81,38448160988
피아이이,452450,13,10020,2,1930,23.86,25751564,977156,35826000,25751564,23.86,2635.36,71.88,71.88,249660927990,69.55,69.55,249660927990
더즌,462860,14,4295,2,100,2.38,24607962,43501016,71413257,24607962,2.38,56.57,34.46,34.46,106536876118,34.73,34.73,106536876118
KODEX 코스닥150선물인버스,251340,15,3670,3,0,0.00,22459901,23165096,74100000,22459901,0.00,96.96,30.31,30.31,82059956779,30.17,30.17,82059956779
삼성전자,005930,16,58700,2,1500,2.62,19230959,22200872,5919637922,19230959,2.62,86.62,0.32,0.32,1131095619900,0.33,0.33,1131095619900
TIGER 화장품,228790,17,3895,5,-10,-0.26,16837887,5898909,62850000,16837887,-0.26,285.44,26.79,26.79,65270364577,26.66,26.66,65270364577
KODEX 2차전지산업레버리지,462330,18,745,2,2,0.27,16600139,15024664,256600000,16600139,0.27,110.49,6.47,6.47,12533282469,6.56,6.56,12533282469
케이지에이,455180,19,6380,2,230,3.74,14818377,0,12094172,14818377,3.74,0.00,122.52,122.52,103521477010,134.16,134.16,103521477010
대한해운,005880,20,1684,5,-61,-3.50,14765098,19756256,322747340,14765098,-3.50,74.74,4.57,4.57,24945027308,4.59,4.59,24945027308
두산에너빌리티,034020,21,58400,5,-1200,-2.01,14665784,14476095,640561146,14665784,-2.01,101.31,2.29,2.29,887533383900,2.37,2.37,887533383900
일신바이오,068330,22,2025,2,299,17.32,14353090,16412883,44216140,14353090,17.32,87.45,32.46,32.46,27679273746,30.91,30.91,27679273746
HD현대인프라코어,042670,23,12050,2,1530,14.54,13254164,1578315,192591032,13254164,14.54,839.77,6.88,6.88,157201925795,6.77,6.77,157201925795
한신기계,011700,24,4125,2,290,7.56,10562810,2396922,32446151,10562810,7.56,440.68,32.55,32.55,45692260196,34.14,34.14,45692260196
SK증권,001510,25,657,2,3,0.46,10429330,4118826,472590171,10429330,0.46,253.21,2.21,2.21,7025748240,2.26,2.26,7025748240
한화투자증권,003530,26,6510,2,300,4.83,9864417,4018430,214547775,9864417,4.83,245.48,4.60,4.60,67008746425,4.80,4.80,67008746425
PS일렉트로닉스,332570,27,3800,2,5,0.13,9857344,13137218,44176320,9857344,0.13,75.03,22.31,22.31,38825874751,23.13,23.13,38825874751
유니슨,018000,28,1865,5,-150,-7.44,9842929,45068300,170505939,9842929,-7.44,21.84,5.77,5.77,19381952676,6.10,6.10,19381952676
코오롱모빌리티그룹,450140,29,2625,2,155,6.28,9210924,17007556,62777250,9210924,6.28,54.16,14.67,14.67,25017780704,15.18,15.18,25017780704
제넨바이오,072520,30,8,5,-8,-50.00,9070174,18578084,74163194,9070174,-50.00,48.82,12.23,12.23,82621486,13.93,13.93,82621486
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 1567 5 -16 -1.01 340757009 319491776 880300000 340757009 -1.01 106.66 38.71 38.71 527343807838 38.23 38.23 527343807838
3 우리기술 032820 2 3705 2 325 9.62 139938968 217764512 165530656 139938968 9.62 64.26 84.54 84.54 522380978785 85.18 85.18 522380978785
4 흥아해운 003280 3 2265 2 125 5.84 120868996 95957088 240424899 120868996 5.84 125.96 50.27 50.27 267926142341 49.20 49.20 267926142341
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 73 2 4 5.80 85359348 68592208 1497000000 85359348 5.80 124.44 5.70 5.70 6076596462 5.56 5.56 6076596462
6 한국ANKOR유전 152550 5 358 5 -21 -5.54 61422167 72677768 70020000 61422167 -5.54 84.51 87.72 87.72 21679432307 86.49 86.49 21679432307
7 이스트아시아홀딩스 900110 6 58 2 3 5.45 42239214 27358016 642650588 42239214 5.45 154.39 6.57 6.57 2457671836 6.59 6.59 2457671836
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 61 2 2 3.39 40687613 22576300 633000000 40687613 3.39 180.22 6.43 6.43 2421059901 6.27 6.27 2421059901
9 KODEX 인버스 114800 8 3805 5 -15 -0.39 39321927 37313968 169600000 39321927 -0.39 105.38 23.19 23.19 148525530778 23.02 23.02 148525530778
10 KODEX 레버리지 122630 9 21135 2 210 1.00 29550551 24213396 113650000 29550551 1.00 122.04 26.00 26.00 632093309419 26.32 26.32 632093309419
11 KODEX 코스닥150레버리지 233740 10 7945 2 25 0.32 27663000 33331312 235300000 27663000 0.32 82.99 11.76 11.76 221797148071 11.86 11.86 221797148071
12 알체라 347860 11 3155 2 615 24.21 26623068 14903332 38710961 26623068 24.21 178.64 68.77 68.77 80052283134 65.55 65.55 80052283134
13 동양철관 008970 12 1431 5 -178 -11.06 26197826 83838416 159801815 26197826 -11.06 31.25 16.39 16.39 38448160988 16.81 16.81 38448160988
14 피아이이 452450 13 10020 2 1930 23.86 25751564 977156 35826000 25751564 23.86 2635.36 71.88 71.88 249660927990 69.55 69.55 249660927990
15 더즌 462860 14 4295 2 100 2.38 24607962 43501016 71413257 24607962 2.38 56.57 34.46 34.46 106536876118 34.73 34.73 106536876118
16 KODEX 코스닥150선물인버스 251340 15 3670 3 0 0.00 22459901 23165096 74100000 22459901 0.00 96.96 30.31 30.31 82059956779 30.17 30.17 82059956779
17 삼성전자 005930 16 58700 2 1500 2.62 19230959 22200872 5919637922 19230959 2.62 86.62 0.32 0.32 1131095619900 0.33 0.33 1131095619900
18 TIGER 화장품 228790 17 3895 5 -10 -0.26 16837887 5898909 62850000 16837887 -0.26 285.44 26.79 26.79 65270364577 26.66 26.66 65270364577
19 KODEX 2차전지산업레버리지 462330 18 745 2 2 0.27 16600139 15024664 256600000 16600139 0.27 110.49 6.47 6.47 12533282469 6.56 6.56 12533282469
20 케이지에이 455180 19 6380 2 230 3.74 14818377 0 12094172 14818377 3.74 0.00 122.52 122.52 103521477010 134.16 134.16 103521477010
21 대한해운 005880 20 1684 5 -61 -3.50 14765098 19756256 322747340 14765098 -3.50 74.74 4.57 4.57 24945027308 4.59 4.59 24945027308
22 두산에너빌리티 034020 21 58400 5 -1200 -2.01 14665784 14476095 640561146 14665784 -2.01 101.31 2.29 2.29 887533383900 2.37 2.37 887533383900
23 일신바이오 068330 22 2025 2 299 17.32 14353090 16412883 44216140 14353090 17.32 87.45 32.46 32.46 27679273746 30.91 30.91 27679273746
24 HD현대인프라코어 042670 23 12050 2 1530 14.54 13254164 1578315 192591032 13254164 14.54 839.77 6.88 6.88 157201925795 6.77 6.77 157201925795
25 한신기계 011700 24 4125 2 290 7.56 10562810 2396922 32446151 10562810 7.56 440.68 32.55 32.55 45692260196 34.14 34.14 45692260196
26 SK증권 001510 25 657 2 3 0.46 10429330 4118826 472590171 10429330 0.46 253.21 2.21 2.21 7025748240 2.26 2.26 7025748240
27 한화투자증권 003530 26 6510 2 300 4.83 9864417 4018430 214547775 9864417 4.83 245.48 4.60 4.60 67008746425 4.80 4.80 67008746425
28 PS일렉트로닉스 332570 27 3800 2 5 0.13 9857344 13137218 44176320 9857344 0.13 75.03 22.31 22.31 38825874751 23.13 23.13 38825874751
29 유니슨 018000 28 1865 5 -150 -7.44 9842929 45068300 170505939 9842929 -7.44 21.84 5.77 5.77 19381952676 6.10 6.10 19381952676
30 코오롱모빌리티그룹 450140 29 2625 2 155 6.28 9210924 17007556 62777250 9210924 6.28 54.16 14.67 14.67 25017780704 15.18 15.18 25017780704
31 제넨바이오 072520 30 8 5 -8 -50.00 9070174 18578084 74163194 9070174 -50.00 48.82 12.23 12.23 82621486 13.93 13.93 82621486

31
top30/20250617/top30-av-20250617-131000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1569,5,-14,-0.88,345379764,319491776,880300000,345379764,-0.88,108.10,39.23,39.23,534586977246,38.70,38.70,534586977246
우리기술,032820,2,3595,2,215,6.36,143666424,217764512,165530656,143666424,6.36,65.97,86.79,86.79,535918166398,90.06,90.06,535918166398
흥아해운,003280,3,2270,2,130,6.07,129654071,95957088,240424899,129654071,6.07,135.12,53.93,53.93,287933038826,52.76,52.76,287933038826
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,91662167,68592208,1497000000,91662167,4.35,133.63,6.12,6.12,6530333453,6.06,6.06,6530333453
한국ANKOR유전,152550,5,363,5,-16,-4.22,64102966,72677768,70020000,64102966,-4.22,88.20,91.55,91.55,22651789088,89.12,89.12,22651789088
이스트아시아홀딩스,900110,6,56,2,1,1.82,44669946,27358016,642650588,44669946,1.82,163.28,6.95,6.95,2596338976,7.21,7.21,2596338976
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,61,2,2,3.39,40717632,22576300,633000000,40717632,3.39,180.36,6.43,6.43,2422891060,6.27,6.27,2422891060
KODEX 인버스,114800,8,3805,5,-15,-0.39,39634286,37313968,169600000,39634286,-0.39,106.22,23.37,23.37,149713124904,23.20,23.20,149713124904
KODEX 레버리지,122630,9,21110,2,185,0.88,29797965,24213396,113650000,29797965,0.88,123.06,26.22,26.22,637324150302,26.56,26.56,637324150302
KODEX 코스닥150레버리지,233740,10,7915,5,-5,-0.06,28248191,33331312,235300000,28248191,-0.06,84.75,12.01,12.01,226442052906,12.16,12.16,226442052906
알체라,347860,11,3120,2,580,22.83,27204476,14903332,38710961,27204476,22.83,182.54,70.28,70.28,81866751906,67.78,67.78,81866751906
동양철관,008970,12,1428,5,-181,-11.25,26484717,83838416,159801815,26484717,-11.25,31.59,16.57,16.57,38858149631,17.03,17.03,38858149631
피아이이,452450,13,9980,2,1890,23.36,26020911,977156,35826000,26020911,23.36,2662.92,72.63,72.63,252360514505,70.58,70.58,252360514505
더즌,462860,14,4300,2,105,2.50,24908544,43501016,71413257,24908544,2.50,57.26,34.88,34.88,107824871604,35.11,35.11,107824871604
KODEX 코스닥150선물인버스,251340,15,3677,2,7,0.19,23147157,23165096,74100000,23147157,0.19,99.92,31.24,31.24,84583670730,31.04,31.04,84583670730
삼성전자,005930,16,58850,2,1650,2.88,19443489,22200872,5919637922,19443489,2.88,87.58,0.33,0.33,1143592415250,0.33,0.33,1143592415250
일신바이오,068330,17,2115,2,389,22.54,18551491,16412883,44216140,18551491,22.54,113.03,41.96,41.96,36297758477,38.81,38.81,36297758477
TIGER 화장품,228790,18,3890,5,-15,-0.38,16972693,5898909,62850000,16972693,-0.38,287.73,27.01,27.01,65795037820,26.91,26.91,65795037820
KODEX 2차전지산업레버리지,462330,19,746,2,3,0.40,16704413,15024664,256600000,16704413,0.40,111.18,6.51,6.51,12611069931,6.59,6.59,12611069931
두산에너빌리티,034020,20,57500,5,-2100,-3.52,15223936,14476095,640561146,15223936,-3.52,105.17,2.38,2.38,919882207000,2.50,2.50,919882207000
케이지에이,455180,21,6190,2,40,0.65,15072720,0,12094172,15072720,0.65,0.00,124.63,124.63,105112456855,140.41,140.41,105112456855
대한해운,005880,22,1675,5,-70,-4.01,15054017,19756256,322747340,15054017,-4.01,76.20,4.66,4.66,25430638086,4.70,4.70,25430638086
HD현대인프라코어,042670,23,11900,2,1380,13.12,13455278,1578315,192591032,13455278,13.12,852.51,6.99,6.99,159607978575,6.96,6.96,159607978575
한신기계,011700,24,4075,2,240,6.26,10625078,2396922,32446151,10625078,6.26,443.28,32.75,32.75,45947295861,34.75,34.75,45947295861
SK증권,001510,25,656,2,2,0.31,10491136,4118826,472590171,10491136,0.31,254.71,2.22,2.22,7066295898,2.28,2.28,7066295898
유니슨,018000,26,1869,5,-146,-7.25,10039601,45068300,170505939,10039601,-7.25,22.28,5.89,5.89,19749387203,6.20,6.20,19749387203
제넨바이오,072520,27,8,5,-8,-50.00,10031255,18578084,74163194,10031255,-50.00,54.00,13.53,13.53,90310134,15.22,15.22,90310134
한화투자증권,003530,28,6450,2,240,3.86,9956503,4018430,214547775,9956503,3.86,247.77,4.64,4.64,67605401565,4.89,4.89,67605401565
PS일렉트로닉스,332570,29,3800,2,5,0.13,9893276,13137218,44176320,9893276,0.13,75.31,22.39,22.39,38962553002,23.21,23.21,38962553002
코오롱모빌리티그룹,450140,30,2620,2,150,6.07,9236374,17007556,62777250,9236374,6.07,54.31,14.71,14.71,25084444509,15.25,15.25,25084444509
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 1569 5 -14 -0.88 345379764 319491776 880300000 345379764 -0.88 108.10 39.23 39.23 534586977246 38.70 38.70 534586977246
3 우리기술 032820 2 3595 2 215 6.36 143666424 217764512 165530656 143666424 6.36 65.97 86.79 86.79 535918166398 90.06 90.06 535918166398
4 흥아해운 003280 3 2270 2 130 6.07 129654071 95957088 240424899 129654071 6.07 135.12 53.93 53.93 287933038826 52.76 52.76 287933038826
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 91662167 68592208 1497000000 91662167 4.35 133.63 6.12 6.12 6530333453 6.06 6.06 6530333453
6 한국ANKOR유전 152550 5 363 5 -16 -4.22 64102966 72677768 70020000 64102966 -4.22 88.20 91.55 91.55 22651789088 89.12 89.12 22651789088
7 이스트아시아홀딩스 900110 6 56 2 1 1.82 44669946 27358016 642650588 44669946 1.82 163.28 6.95 6.95 2596338976 7.21 7.21 2596338976
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 61 2 2 3.39 40717632 22576300 633000000 40717632 3.39 180.36 6.43 6.43 2422891060 6.27 6.27 2422891060
9 KODEX 인버스 114800 8 3805 5 -15 -0.39 39634286 37313968 169600000 39634286 -0.39 106.22 23.37 23.37 149713124904 23.20 23.20 149713124904
10 KODEX 레버리지 122630 9 21110 2 185 0.88 29797965 24213396 113650000 29797965 0.88 123.06 26.22 26.22 637324150302 26.56 26.56 637324150302
11 KODEX 코스닥150레버리지 233740 10 7915 5 -5 -0.06 28248191 33331312 235300000 28248191 -0.06 84.75 12.01 12.01 226442052906 12.16 12.16 226442052906
12 알체라 347860 11 3120 2 580 22.83 27204476 14903332 38710961 27204476 22.83 182.54 70.28 70.28 81866751906 67.78 67.78 81866751906
13 동양철관 008970 12 1428 5 -181 -11.25 26484717 83838416 159801815 26484717 -11.25 31.59 16.57 16.57 38858149631 17.03 17.03 38858149631
14 피아이이 452450 13 9980 2 1890 23.36 26020911 977156 35826000 26020911 23.36 2662.92 72.63 72.63 252360514505 70.58 70.58 252360514505
15 더즌 462860 14 4300 2 105 2.50 24908544 43501016 71413257 24908544 2.50 57.26 34.88 34.88 107824871604 35.11 35.11 107824871604
16 KODEX 코스닥150선물인버스 251340 15 3677 2 7 0.19 23147157 23165096 74100000 23147157 0.19 99.92 31.24 31.24 84583670730 31.04 31.04 84583670730
17 삼성전자 005930 16 58850 2 1650 2.88 19443489 22200872 5919637922 19443489 2.88 87.58 0.33 0.33 1143592415250 0.33 0.33 1143592415250
18 일신바이오 068330 17 2115 2 389 22.54 18551491 16412883 44216140 18551491 22.54 113.03 41.96 41.96 36297758477 38.81 38.81 36297758477
19 TIGER 화장품 228790 18 3890 5 -15 -0.38 16972693 5898909 62850000 16972693 -0.38 287.73 27.01 27.01 65795037820 26.91 26.91 65795037820
20 KODEX 2차전지산업레버리지 462330 19 746 2 3 0.40 16704413 15024664 256600000 16704413 0.40 111.18 6.51 6.51 12611069931 6.59 6.59 12611069931
21 두산에너빌리티 034020 20 57500 5 -2100 -3.52 15223936 14476095 640561146 15223936 -3.52 105.17 2.38 2.38 919882207000 2.50 2.50 919882207000
22 케이지에이 455180 21 6190 2 40 0.65 15072720 0 12094172 15072720 0.65 0.00 124.63 124.63 105112456855 140.41 140.41 105112456855
23 대한해운 005880 22 1675 5 -70 -4.01 15054017 19756256 322747340 15054017 -4.01 76.20 4.66 4.66 25430638086 4.70 4.70 25430638086
24 HD현대인프라코어 042670 23 11900 2 1380 13.12 13455278 1578315 192591032 13455278 13.12 852.51 6.99 6.99 159607978575 6.96 6.96 159607978575
25 한신기계 011700 24 4075 2 240 6.26 10625078 2396922 32446151 10625078 6.26 443.28 32.75 32.75 45947295861 34.75 34.75 45947295861
26 SK증권 001510 25 656 2 2 0.31 10491136 4118826 472590171 10491136 0.31 254.71 2.22 2.22 7066295898 2.28 2.28 7066295898
27 유니슨 018000 26 1869 5 -146 -7.25 10039601 45068300 170505939 10039601 -7.25 22.28 5.89 5.89 19749387203 6.20 6.20 19749387203
28 제넨바이오 072520 27 8 5 -8 -50.00 10031255 18578084 74163194 10031255 -50.00 54.00 13.53 13.53 90310134 15.22 15.22 90310134
29 한화투자증권 003530 28 6450 2 240 3.86 9956503 4018430 214547775 9956503 3.86 247.77 4.64 4.64 67605401565 4.89 4.89 67605401565
30 PS일렉트로닉스 332570 29 3800 2 5 0.13 9893276 13137218 44176320 9893276 0.13 75.31 22.39 22.39 38962553002 23.21 23.21 38962553002
31 코오롱모빌리티그룹 450140 30 2620 2 150 6.07 9236374 17007556 62777250 9236374 6.07 54.31 14.71 14.71 25084444509 15.25 15.25 25084444509

31
top30/20250617/top30-av-20250617-132000.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,252670,1,1577,5,-6,-0.38,363050576,319491776,880300000,363050576,-0.38,113.63,41.24,41.24,562405466780,40.51,40.51,562405466780
우리기술,032820,2,3515,2,135,3.99,150066440,217764512,165530656,150066440,3.99,68.91,90.66,90.66,558657462064,96.02,96.02,558657462064
흥아해운,003280,3,2400,2,260,12.15,149184771,95957088,240424899,149184771,12.15,155.47,62.05,62.05,333935227673,57.87,57.87,333935227673
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,92031599,68592208,1497000000,92031599,4.35,134.17,6.15,6.15,6556932557,6.08,6.08,6556932557
한국ANKOR유전,152550,5,374,5,-5,-1.32,68224749,72677768,70020000,68224749,-1.32,93.87,97.44,97.44,24191428890,92.38,92.38,24191428890
이스트아시아홀딩스,900110,6,56,2,1,1.82,44905669,27358016,642650588,44905669,1.82,164.14,6.99,6.99,2609625150,7.25,7.25,2609625150
KODEX 인버스,114800,7,3810,5,-10,-0.26,41126349,37313968,169600000,41126349,-0.26,110.22,24.25,24.25,155398217326,24.05,24.05,155398217326
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,60,2,1,1.69,40741964,22576300,633000000,40741964,1.69,180.46,6.44,6.44,2424356797,6.38,6.38,2424356797
KODEX 레버리지,122630,9,21010,2,85,0.41,30700539,24213396,113650000,30700539,0.41,126.79,27.01,27.01,656310230801,27.49,27.49,656310230801
KODEX 코스닥150레버리지,233740,10,7860,5,-60,-0.76,29644273,33331312,235300000,29644273,-0.76,88.94,12.60,12.60,237450899630,12.84,12.84,237450899630
알체라,347860,11,3070,2,530,20.87,28032681,14903332,38710961,28032681,20.87,188.10,72.42,72.42,84402515244,71.02,71.02,84402515244
동양철관,008970,12,1427,5,-182,-11.31,26688291,83838416,159801815,26688291,-11.31,31.83,16.70,16.70,39148753709,17.17,17.17,39148753709
피아이이,452450,13,9950,2,1860,22.99,26513762,977156,35826000,26513762,22.99,2713.36,74.01,74.01,257260007105,72.17,72.17,257260007105
더즌,462860,14,4275,2,80,1.91,25255715,43501016,71413257,25255715,1.91,58.06,35.37,35.37,109306657222,35.80,35.80,109306657222
KODEX 코스닥150선물인버스,251340,15,3690,2,20,0.54,24201106,23165096,74100000,24201106,0.54,104.47,32.66,32.66,88466078569,32.35,32.35,88466078569
일신바이오,068330,16,2060,2,334,19.35,20795898,16412883,44216140,20795898,19.35,126.70,47.03,47.03,40957212483,44.97,44.97,40957212483
삼성전자,005930,17,58700,2,1500,2.62,19780556,22200872,5919637922,19780556,2.62,89.10,0.33,0.33,1163385306500,0.33,0.33,1163385306500
TIGER 화장품,228790,18,3870,5,-35,-0.90,17233145,5898909,62850000,17233145,-0.90,292.14,27.42,27.42,66805170315,27.47,27.47,66805170315
KODEX 2차전지산업레버리지,462330,19,746,2,3,0.40,17042573,15024664,256600000,17042573,0.40,113.43,6.64,6.64,12862956751,6.72,6.72,12862956751
두산에너빌리티,034020,20,57300,5,-2300,-3.86,16251260,14476095,640561146,16251260,-3.86,112.26,2.54,2.54,978901313350,2.67,2.67,978901313350
대한해운,005880,21,1705,5,-40,-2.29,16174759,19756256,322747340,16174759,-2.29,81.87,5.01,5.01,27331512608,4.97,4.97,27331512608
케이지에이,455180,22,6200,2,50,0.81,15215440,0,12094172,15215440,0.81,0.00,125.81,125.81,105993141250,141.35,141.35,105993141250
HD현대인프라코어,042670,23,11840,2,1320,12.55,13727615,1578315,192591032,13727615,12.55,869.76,7.13,7.13,162848216100,7.14,7.14,162848216100
SK증권,001510,24,652,5,-2,-0.31,10756717,4118826,472590171,10756717,-0.31,261.16,2.28,2.28,7239975996,2.35,2.35,7239975996
한신기계,011700,25,4035,2,200,5.22,10714361,2396922,32446151,10714361,5.22,447.00,33.02,33.02,46308373941,35.37,35.37,46308373941
유니슨,018000,26,1848,5,-167,-8.29,10394475,45068300,170505939,10394475,-8.29,23.06,6.10,6.10,20406436268,6.48,6.48,20406436268
한화투자증권,003530,27,6390,2,180,2.90,10258537,4018430,214547775,10258537,2.90,255.29,4.78,4.78,69543412750,5.07,5.07,69543412750
제넨바이오,072520,28,8,5,-8,-50.00,10031255,18578084,74163194,10031255,-50.00,54.00,13.53,13.53,90310134,15.22,15.22,90310134
PS일렉트로닉스,332570,29,3790,5,-5,-0.13,9996323,13137218,44176320,9996323,-0.13,76.09,22.63,22.63,39351859794,23.50,23.50,39351859794
코오롱모빌리티그룹,450140,30,2585,2,115,4.66,9375627,17007556,62777250,9375627,4.66,55.13,14.93,14.93,25446215779,15.68,15.68,25446215779
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 1577 5 -6 -0.38 363050576 319491776 880300000 363050576 -0.38 113.63 41.24 41.24 562405466780 40.51 40.51 562405466780
3 우리기술 032820 2 3515 2 135 3.99 150066440 217764512 165530656 150066440 3.99 68.91 90.66 90.66 558657462064 96.02 96.02 558657462064
4 흥아해운 003280 3 2400 2 260 12.15 149184771 95957088 240424899 149184771 12.15 155.47 62.05 62.05 333935227673 57.87 57.87 333935227673
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 92031599 68592208 1497000000 92031599 4.35 134.17 6.15 6.15 6556932557 6.08 6.08 6556932557
6 한국ANKOR유전 152550 5 374 5 -5 -1.32 68224749 72677768 70020000 68224749 -1.32 93.87 97.44 97.44 24191428890 92.38 92.38 24191428890
7 이스트아시아홀딩스 900110 6 56 2 1 1.82 44905669 27358016 642650588 44905669 1.82 164.14 6.99 6.99 2609625150 7.25 7.25 2609625150
8 KODEX 인버스 114800 7 3810 5 -10 -0.26 41126349 37313968 169600000 41126349 -0.26 110.22 24.25 24.25 155398217326 24.05 24.05 155398217326
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 60 2 1 1.69 40741964 22576300 633000000 40741964 1.69 180.46 6.44 6.44 2424356797 6.38 6.38 2424356797
10 KODEX 레버리지 122630 9 21010 2 85 0.41 30700539 24213396 113650000 30700539 0.41 126.79 27.01 27.01 656310230801 27.49 27.49 656310230801
11 KODEX 코스닥150레버리지 233740 10 7860 5 -60 -0.76 29644273 33331312 235300000 29644273 -0.76 88.94 12.60 12.60 237450899630 12.84 12.84 237450899630
12 알체라 347860 11 3070 2 530 20.87 28032681 14903332 38710961 28032681 20.87 188.10 72.42 72.42 84402515244 71.02 71.02 84402515244
13 동양철관 008970 12 1427 5 -182 -11.31 26688291 83838416 159801815 26688291 -11.31 31.83 16.70 16.70 39148753709 17.17 17.17 39148753709
14 피아이이 452450 13 9950 2 1860 22.99 26513762 977156 35826000 26513762 22.99 2713.36 74.01 74.01 257260007105 72.17 72.17 257260007105
15 더즌 462860 14 4275 2 80 1.91 25255715 43501016 71413257 25255715 1.91 58.06 35.37 35.37 109306657222 35.80 35.80 109306657222
16 KODEX 코스닥150선물인버스 251340 15 3690 2 20 0.54 24201106 23165096 74100000 24201106 0.54 104.47 32.66 32.66 88466078569 32.35 32.35 88466078569
17 일신바이오 068330 16 2060 2 334 19.35 20795898 16412883 44216140 20795898 19.35 126.70 47.03 47.03 40957212483 44.97 44.97 40957212483
18 삼성전자 005930 17 58700 2 1500 2.62 19780556 22200872 5919637922 19780556 2.62 89.10 0.33 0.33 1163385306500 0.33 0.33 1163385306500
19 TIGER 화장품 228790 18 3870 5 -35 -0.90 17233145 5898909 62850000 17233145 -0.90 292.14 27.42 27.42 66805170315 27.47 27.47 66805170315
20 KODEX 2차전지산업레버리지 462330 19 746 2 3 0.40 17042573 15024664 256600000 17042573 0.40 113.43 6.64 6.64 12862956751 6.72 6.72 12862956751
21 두산에너빌리티 034020 20 57300 5 -2300 -3.86 16251260 14476095 640561146 16251260 -3.86 112.26 2.54 2.54 978901313350 2.67 2.67 978901313350
22 대한해운 005880 21 1705 5 -40 -2.29 16174759 19756256 322747340 16174759 -2.29 81.87 5.01 5.01 27331512608 4.97 4.97 27331512608
23 케이지에이 455180 22 6200 2 50 0.81 15215440 0 12094172 15215440 0.81 0.00 125.81 125.81 105993141250 141.35 141.35 105993141250
24 HD현대인프라코어 042670 23 11840 2 1320 12.55 13727615 1578315 192591032 13727615 12.55 869.76 7.13 7.13 162848216100 7.14 7.14 162848216100
25 SK증권 001510 24 652 5 -2 -0.31 10756717 4118826 472590171 10756717 -0.31 261.16 2.28 2.28 7239975996 2.35 2.35 7239975996
26 한신기계 011700 25 4035 2 200 5.22 10714361 2396922 32446151 10714361 5.22 447.00 33.02 33.02 46308373941 35.37 35.37 46308373941
27 유니슨 018000 26 1848 5 -167 -8.29 10394475 45068300 170505939 10394475 -8.29 23.06 6.10 6.10 20406436268 6.48 6.48 20406436268
28 한화투자증권 003530 27 6390 2 180 2.90 10258537 4018430 214547775 10258537 2.90 255.29 4.78 4.78 69543412750 5.07 5.07 69543412750
29 제넨바이오 072520 28 8 5 -8 -50.00 10031255 18578084 74163194 10031255 -50.00 54.00 13.53 13.53 90310134 15.22 15.22 90310134
30 PS일렉트로닉스 332570 29 3790 5 -5 -0.13 9996323 13137218 44176320 9996323 -0.13 76.09 22.63 22.63 39351859794 23.50 23.50 39351859794
31 코오롱모빌리티그룹 450140 30 2585 2 115 4.66 9375627 17007556 62777250 9375627 4.66 55.13 14.93 14.93 25446215779 15.68 15.68 25446215779

31
top30/20250617/top30-av-20250617-133000.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,252670,1,1586,2,3,0.19,389265964,319491776,880300000,389265964,0.19,121.84,44.22,44.22,603934797247,43.26,43.26,603934797247
흥아해운,003280,2,2520,2,380,17.76,175623978,95957088,240424899,175623978,17.76,183.02,73.05,73.05,399033992668,65.86,65.86,399033992668
우리기술,032820,3,3525,2,145,4.29,153164722,217764512,165530656,153164722,4.29,70.34,92.53,92.53,569668696085,97.63,97.63,569668696085
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,92481291,68592208,1497000000,92481291,4.35,134.83,6.18,6.18,6589099481,6.11,6.11,6589099481
한국ANKOR유전,152550,5,378,5,-1,-0.26,72676453,72677768,70020000,72676453,-0.26,100.00,103.79,103.79,25887575058,97.81,97.81,25887575058
이스트아시아홀딩스,900110,6,57,2,2,3.64,45311824,27358016,642650588,45311824,3.64,165.63,7.05,7.05,2632391865,7.19,7.19,2632391865
KODEX 인버스,114800,7,3825,2,5,0.13,42488851,37313968,169600000,42488851,0.13,113.87,25.05,25.05,160606056723,24.76,24.76,160606056723
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,40938787,22576300,633000000,40938787,3.39,181.34,6.47,6.47,2436216177,6.31,6.31,2436216177
KODEX 코스닥150레버리지,233740,9,7755,5,-165,-2.08,32197629,33331312,235300000,32197629,-2.08,96.60,13.68,13.68,257351460297,14.10,14.10,257351460297
KODEX 레버리지,122630,10,20890,5,-35,-0.17,32078936,24213396,113650000,32078936,-0.17,132.48,28.23,28.23,685124429891,28.86,28.86,685124429891
알체라,347860,11,3100,2,560,22.05,28364524,14903332,38710961,28364524,22.05,190.32,73.27,73.27,85425214267,71.19,71.19,85425214267
피아이이,452450,12,9800,2,1710,21.14,27368416,977156,35826000,27368416,21.14,2800.82,76.39,76.39,265649134690,75.66,75.66,265649134690
동양철관,008970,13,1421,5,-188,-11.68,27288485,83838416,159801815,27288485,-11.68,32.55,17.08,17.08,40002399298,17.62,17.62,40002399298
KODEX 코스닥150선물인버스,251340,14,3715,2,45,1.23,26462980,23165096,74100000,26462980,1.23,114.24,35.71,35.71,96841461721,35.18,35.18,96841461721
더즌,462860,15,4210,2,15,0.36,25828230,43501016,71413257,25828230,0.36,59.37,36.17,36.17,111720510922,37.16,37.16,111720510922
일신바이오,068330,16,2060,2,334,19.35,21962599,16412883,44216140,21962599,19.35,133.81,49.67,49.67,43369278047,47.61,47.61,43369278047
삼성전자,005930,17,58500,2,1300,2.27,20380546,22200872,5919637922,20380546,2.27,91.80,0.34,0.34,1198490272600,0.35,0.35,1198490272600
대한해운,005880,18,1723,5,-22,-1.26,18240301,19756256,322747340,18240301,-1.26,92.33,5.65,5.65,30880104366,5.55,5.55,30880104366
KODEX 2차전지산업레버리지,462330,19,741,5,-2,-0.27,17622406,15024664,256600000,17622406,-0.27,117.29,6.87,6.87,13293342005,6.99,6.99,13293342005
TIGER 화장품,228790,20,3845,5,-60,-1.54,17541356,5898909,62850000,17541356,-1.54,297.37,27.91,27.91,67993301171,28.14,28.14,67993301171
두산에너빌리티,034020,21,56800,5,-2800,-4.70,17092397,14476095,640561146,17092397,-4.70,118.07,2.67,2.67,1026951864300,2.82,2.82,1026951864300
케이지에이,455180,22,6160,2,10,0.16,15323593,0,12094172,15323593,0.16,0.00,126.70,126.70,106664585120,143.17,143.17,106664585120
HD현대인프라코어,042670,23,11750,2,1230,11.69,14255664,1578315,192591032,14255664,11.69,903.22,7.40,7.40,169070755125,7.47,7.47,169070755125
SK증권,001510,24,653,5,-1,-0.15,10881222,4118826,472590171,10881222,-0.15,264.18,2.30,2.30,7321308476,2.37,2.37,7321308476
한신기계,011700,25,3965,2,130,3.39,10841012,2396922,32446151,10841012,3.39,452.29,33.41,33.41,46814947666,36.39,36.39,46814947666
유니슨,018000,26,1830,5,-185,-9.18,10674141,45068300,170505939,10674141,-9.18,23.68,6.26,6.26,20921202306,6.70,6.70,20921202306
한화투자증권,003530,27,6360,2,150,2.42,10605935,4018430,214547775,10605935,2.42,263.93,4.94,4.94,71748415965,5.26,5.26,71748415965
PS일렉트로닉스,332570,28,3780,5,-15,-0.40,10141876,13137218,44176320,10141876,-0.40,77.20,22.96,22.96,39899574665,23.89,23.89,39899574665
제넨바이오,072520,29,8,5,-8,-50.00,10031255,18578084,74163194,10031255,-50.00,54.00,13.53,13.53,90310134,15.22,15.22,90310134
코오롱모빌리티그룹,450140,30,2560,2,90,3.64,9493038,17007556,62777250,9493038,3.64,55.82,15.12,15.12,25747046669,16.02,16.02,25747046669
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 1586 2 3 0.19 389265964 319491776 880300000 389265964 0.19 121.84 44.22 44.22 603934797247 43.26 43.26 603934797247
3 흥아해운 003280 2 2520 2 380 17.76 175623978 95957088 240424899 175623978 17.76 183.02 73.05 73.05 399033992668 65.86 65.86 399033992668
4 우리기술 032820 3 3525 2 145 4.29 153164722 217764512 165530656 153164722 4.29 70.34 92.53 92.53 569668696085 97.63 97.63 569668696085
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 92481291 68592208 1497000000 92481291 4.35 134.83 6.18 6.18 6589099481 6.11 6.11 6589099481
6 한국ANKOR유전 152550 5 378 5 -1 -0.26 72676453 72677768 70020000 72676453 -0.26 100.00 103.79 103.79 25887575058 97.81 97.81 25887575058
7 이스트아시아홀딩스 900110 6 57 2 2 3.64 45311824 27358016 642650588 45311824 3.64 165.63 7.05 7.05 2632391865 7.19 7.19 2632391865
8 KODEX 인버스 114800 7 3825 2 5 0.13 42488851 37313968 169600000 42488851 0.13 113.87 25.05 25.05 160606056723 24.76 24.76 160606056723
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 40938787 22576300 633000000 40938787 3.39 181.34 6.47 6.47 2436216177 6.31 6.31 2436216177
10 KODEX 코스닥150레버리지 233740 9 7755 5 -165 -2.08 32197629 33331312 235300000 32197629 -2.08 96.60 13.68 13.68 257351460297 14.10 14.10 257351460297
11 KODEX 레버리지 122630 10 20890 5 -35 -0.17 32078936 24213396 113650000 32078936 -0.17 132.48 28.23 28.23 685124429891 28.86 28.86 685124429891
12 알체라 347860 11 3100 2 560 22.05 28364524 14903332 38710961 28364524 22.05 190.32 73.27 73.27 85425214267 71.19 71.19 85425214267
13 피아이이 452450 12 9800 2 1710 21.14 27368416 977156 35826000 27368416 21.14 2800.82 76.39 76.39 265649134690 75.66 75.66 265649134690
14 동양철관 008970 13 1421 5 -188 -11.68 27288485 83838416 159801815 27288485 -11.68 32.55 17.08 17.08 40002399298 17.62 17.62 40002399298
15 KODEX 코스닥150선물인버스 251340 14 3715 2 45 1.23 26462980 23165096 74100000 26462980 1.23 114.24 35.71 35.71 96841461721 35.18 35.18 96841461721
16 더즌 462860 15 4210 2 15 0.36 25828230 43501016 71413257 25828230 0.36 59.37 36.17 36.17 111720510922 37.16 37.16 111720510922
17 일신바이오 068330 16 2060 2 334 19.35 21962599 16412883 44216140 21962599 19.35 133.81 49.67 49.67 43369278047 47.61 47.61 43369278047
18 삼성전자 005930 17 58500 2 1300 2.27 20380546 22200872 5919637922 20380546 2.27 91.80 0.34 0.34 1198490272600 0.35 0.35 1198490272600
19 대한해운 005880 18 1723 5 -22 -1.26 18240301 19756256 322747340 18240301 -1.26 92.33 5.65 5.65 30880104366 5.55 5.55 30880104366
20 KODEX 2차전지산업레버리지 462330 19 741 5 -2 -0.27 17622406 15024664 256600000 17622406 -0.27 117.29 6.87 6.87 13293342005 6.99 6.99 13293342005
21 TIGER 화장품 228790 20 3845 5 -60 -1.54 17541356 5898909 62850000 17541356 -1.54 297.37 27.91 27.91 67993301171 28.14 28.14 67993301171
22 두산에너빌리티 034020 21 56800 5 -2800 -4.70 17092397 14476095 640561146 17092397 -4.70 118.07 2.67 2.67 1026951864300 2.82 2.82 1026951864300
23 케이지에이 455180 22 6160 2 10 0.16 15323593 0 12094172 15323593 0.16 0.00 126.70 126.70 106664585120 143.17 143.17 106664585120
24 HD현대인프라코어 042670 23 11750 2 1230 11.69 14255664 1578315 192591032 14255664 11.69 903.22 7.40 7.40 169070755125 7.47 7.47 169070755125
25 SK증권 001510 24 653 5 -1 -0.15 10881222 4118826 472590171 10881222 -0.15 264.18 2.30 2.30 7321308476 2.37 2.37 7321308476
26 한신기계 011700 25 3965 2 130 3.39 10841012 2396922 32446151 10841012 3.39 452.29 33.41 33.41 46814947666 36.39 36.39 46814947666
27 유니슨 018000 26 1830 5 -185 -9.18 10674141 45068300 170505939 10674141 -9.18 23.68 6.26 6.26 20921202306 6.70 6.70 20921202306
28 한화투자증권 003530 27 6360 2 150 2.42 10605935 4018430 214547775 10605935 2.42 263.93 4.94 4.94 71748415965 5.26 5.26 71748415965
29 PS일렉트로닉스 332570 28 3780 5 -15 -0.40 10141876 13137218 44176320 10141876 -0.40 77.20 22.96 22.96 39899574665 23.89 23.89 39899574665
30 제넨바이오 072520 29 8 5 -8 -50.00 10031255 18578084 74163194 10031255 -50.00 54.00 13.53 13.53 90310134 15.22 15.22 90310134
31 코오롱모빌리티그룹 450140 30 2560 2 90 3.64 9493038 17007556 62777250 9493038 3.64 55.82 15.12 15.12 25747046669 16.02 16.02 25747046669

31
top30/20250617/top30-av-20250617-134000.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,252670,1,1586,2,3,0.19,409373269,319491776,880300000,409373269,0.19,128.13,46.50,46.50,635881530790,45.55,45.55,635881530790
흥아해운,003280,2,2420,2,280,13.08,194814567,95957088,240424899,194814567,13.08,203.02,81.03,81.03,446608404444,76.76,76.76,446608404444
우리기술,032820,3,3630,2,250,7.40,156141970,217764512,165530656,156141970,7.40,71.70,94.33,94.33,580317849391,96.58,96.58,580317849391
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,92768890,68592208,1497000000,92768890,4.35,135.25,6.20,6.20,6609571493,6.13,6.13,6609571493
한국ANKOR유전,152550,5,364,5,-15,-3.96,76702385,72677768,70020000,76702385,-3.96,105.54,109.54,109.54,27373251291,107.40,107.40,27373251291
이스트아시아홀딩스,900110,6,56,2,1,1.82,46753548,27358016,642650588,46753548,1.82,170.90,7.28,7.28,2713134224,7.54,7.54,2713134224
KODEX 인버스,114800,7,3820,3,0,0.00,44203320,37313968,169600000,44203320,0.00,118.46,26.06,26.06,167168441433,25.80,25.80,167168441433
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,60,2,1,1.69,40979241,22576300,633000000,40979241,1.69,181.51,6.47,6.47,2438643426,6.42,6.42,2438643426
KODEX 코스닥150레버리지,233740,9,7780,5,-140,-1.77,34737975,33331312,235300000,34737975,-1.77,104.22,14.76,14.76,276992763164,15.13,15.13,276992763164
KODEX 레버리지,122630,10,20890,5,-35,-0.17,33352619,24213396,113650000,33352619,-0.17,137.74,29.35,29.35,711702017862,29.98,29.98,711702017862
KODEX 코스닥150선물인버스,251340,11,3710,2,40,1.09,29399941,23165096,74100000,29399941,1.09,126.91,39.68,39.68,107766625314,39.20,39.20,107766625314
알체라,347860,12,3160,2,620,24.41,29010457,14903332,38710961,29010457,24.41,194.66,74.94,74.94,87464096384,71.50,71.50,87464096384
피아이이,452450,13,9970,2,1880,23.24,27920199,977156,35826000,27920199,23.24,2857.29,77.93,77.93,271110165155,75.90,75.90,271110165155
동양철관,008970,14,1430,5,-179,-11.12,27772538,83838416,159801815,27772538,-11.12,33.13,17.38,17.38,40689170919,17.81,17.81,40689170919
더즌,462860,15,4270,2,75,1.79,26261601,43501016,71413257,26261601,1.79,60.37,36.77,36.77,113545268765,37.24,37.24,113545268765
일신바이오,068330,16,2125,2,399,23.12,24149802,16412883,44216140,24149802,23.12,147.14,54.62,54.62,48002398816,51.09,51.09,48002398816
삼성전자,005930,17,58500,2,1300,2.27,20814240,22200872,5919637922,20814240,2.27,93.75,0.35,0.35,1223857910250,0.35,0.35,1223857910250
대한해운,005880,18,1681,5,-64,-3.67,19602959,19756256,322747340,19602959,-3.67,99.22,6.07,6.07,33204820670,6.12,6.12,33204820670
두산에너빌리티,034020,19,58000,5,-1600,-2.68,18236370,14476095,640561146,18236370,-2.68,125.98,2.85,2.85,1092369606200,2.94,2.94,1092369606200
KODEX 2차전지산업레버리지,462330,20,740,5,-3,-0.40,18160173,15024664,256600000,18160173,-0.40,120.87,7.08,7.08,13690466910,7.21,7.21,13690466910
TIGER 화장품,228790,21,3850,5,-55,-1.41,17774072,5898909,62850000,17774072,-1.41,301.31,28.28,28.28,68888245061,28.47,28.47,68888245061
케이지에이,455180,22,6180,2,30,0.49,15372823,0,12094172,15372823,0.49,0.00,127.11,127.11,106968088570,143.12,143.12,106968088570
HD현대인프라코어,042670,23,11950,2,1430,13.59,14648398,1578315,192591032,14648398,13.59,928.10,7.61,7.61,173722616725,7.55,7.55,173722616725
SK증권,001510,24,655,2,1,0.15,11269251,4118826,472590171,11269251,0.15,273.60,2.38,2.38,7573953345,2.45,2.45,7573953345
한신기계,011700,25,4030,2,195,5.08,10945494,2396922,32446151,10945494,5.08,456.65,33.73,33.73,47230566411,36.12,36.12,47230566411
유니슨,018000,26,1850,5,-165,-8.19,10929073,45068300,170505939,10929073,-8.19,24.25,6.41,6.41,21389396126,6.78,6.78,21389396126
한화투자증권,003530,27,6460,2,250,4.03,10910212,4018430,214547775,10910212,4.03,271.50,5.09,5.09,73691773290,5.32,5.32,73691773290
랩지노믹스,084650,28,2925,2,305,11.64,10867562,2509895,74239990,10867562,11.64,432.99,14.64,14.64,30447555532,14.02,14.02,30447555532
제넨바이오,072520,29,7,5,-9,-56.25,10731637,18578084,74163194,10731637,-56.25,57.77,14.47,14.47,95212808,18.34,18.34,95212808
PS일렉트로닉스,332570,30,3810,2,15,0.40,10251956,13137218,44176320,10251956,0.40,78.04,23.21,23.21,40314187427,23.95,23.95,40314187427
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 1586 2 3 0.19 409373269 319491776 880300000 409373269 0.19 128.13 46.50 46.50 635881530790 45.55 45.55 635881530790
3 흥아해운 003280 2 2420 2 280 13.08 194814567 95957088 240424899 194814567 13.08 203.02 81.03 81.03 446608404444 76.76 76.76 446608404444
4 우리기술 032820 3 3630 2 250 7.40 156141970 217764512 165530656 156141970 7.40 71.70 94.33 94.33 580317849391 96.58 96.58 580317849391
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 92768890 68592208 1497000000 92768890 4.35 135.25 6.20 6.20 6609571493 6.13 6.13 6609571493
6 한국ANKOR유전 152550 5 364 5 -15 -3.96 76702385 72677768 70020000 76702385 -3.96 105.54 109.54 109.54 27373251291 107.40 107.40 27373251291
7 이스트아시아홀딩스 900110 6 56 2 1 1.82 46753548 27358016 642650588 46753548 1.82 170.90 7.28 7.28 2713134224 7.54 7.54 2713134224
8 KODEX 인버스 114800 7 3820 3 0 0.00 44203320 37313968 169600000 44203320 0.00 118.46 26.06 26.06 167168441433 25.80 25.80 167168441433
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 60 2 1 1.69 40979241 22576300 633000000 40979241 1.69 181.51 6.47 6.47 2438643426 6.42 6.42 2438643426
10 KODEX 코스닥150레버리지 233740 9 7780 5 -140 -1.77 34737975 33331312 235300000 34737975 -1.77 104.22 14.76 14.76 276992763164 15.13 15.13 276992763164
11 KODEX 레버리지 122630 10 20890 5 -35 -0.17 33352619 24213396 113650000 33352619 -0.17 137.74 29.35 29.35 711702017862 29.98 29.98 711702017862
12 KODEX 코스닥150선물인버스 251340 11 3710 2 40 1.09 29399941 23165096 74100000 29399941 1.09 126.91 39.68 39.68 107766625314 39.20 39.20 107766625314
13 알체라 347860 12 3160 2 620 24.41 29010457 14903332 38710961 29010457 24.41 194.66 74.94 74.94 87464096384 71.50 71.50 87464096384
14 피아이이 452450 13 9970 2 1880 23.24 27920199 977156 35826000 27920199 23.24 2857.29 77.93 77.93 271110165155 75.90 75.90 271110165155
15 동양철관 008970 14 1430 5 -179 -11.12 27772538 83838416 159801815 27772538 -11.12 33.13 17.38 17.38 40689170919 17.81 17.81 40689170919
16 더즌 462860 15 4270 2 75 1.79 26261601 43501016 71413257 26261601 1.79 60.37 36.77 36.77 113545268765 37.24 37.24 113545268765
17 일신바이오 068330 16 2125 2 399 23.12 24149802 16412883 44216140 24149802 23.12 147.14 54.62 54.62 48002398816 51.09 51.09 48002398816
18 삼성전자 005930 17 58500 2 1300 2.27 20814240 22200872 5919637922 20814240 2.27 93.75 0.35 0.35 1223857910250 0.35 0.35 1223857910250
19 대한해운 005880 18 1681 5 -64 -3.67 19602959 19756256 322747340 19602959 -3.67 99.22 6.07 6.07 33204820670 6.12 6.12 33204820670
20 두산에너빌리티 034020 19 58000 5 -1600 -2.68 18236370 14476095 640561146 18236370 -2.68 125.98 2.85 2.85 1092369606200 2.94 2.94 1092369606200
21 KODEX 2차전지산업레버리지 462330 20 740 5 -3 -0.40 18160173 15024664 256600000 18160173 -0.40 120.87 7.08 7.08 13690466910 7.21 7.21 13690466910
22 TIGER 화장품 228790 21 3850 5 -55 -1.41 17774072 5898909 62850000 17774072 -1.41 301.31 28.28 28.28 68888245061 28.47 28.47 68888245061
23 케이지에이 455180 22 6180 2 30 0.49 15372823 0 12094172 15372823 0.49 0.00 127.11 127.11 106968088570 143.12 143.12 106968088570
24 HD현대인프라코어 042670 23 11950 2 1430 13.59 14648398 1578315 192591032 14648398 13.59 928.10 7.61 7.61 173722616725 7.55 7.55 173722616725
25 SK증권 001510 24 655 2 1 0.15 11269251 4118826 472590171 11269251 0.15 273.60 2.38 2.38 7573953345 2.45 2.45 7573953345
26 한신기계 011700 25 4030 2 195 5.08 10945494 2396922 32446151 10945494 5.08 456.65 33.73 33.73 47230566411 36.12 36.12 47230566411
27 유니슨 018000 26 1850 5 -165 -8.19 10929073 45068300 170505939 10929073 -8.19 24.25 6.41 6.41 21389396126 6.78 6.78 21389396126
28 한화투자증권 003530 27 6460 2 250 4.03 10910212 4018430 214547775 10910212 4.03 271.50 5.09 5.09 73691773290 5.32 5.32 73691773290
29 랩지노믹스 084650 28 2925 2 305 11.64 10867562 2509895 74239990 10867562 11.64 432.99 14.64 14.64 30447555532 14.02 14.02 30447555532
30 제넨바이오 072520 29 7 5 -9 -56.25 10731637 18578084 74163194 10731637 -56.25 57.77 14.47 14.47 95212808 18.34 18.34 95212808
31 PS일렉트로닉스 332570 30 3810 2 15 0.40 10251956 13137218 44176320 10251956 0.40 78.04 23.21 23.21 40314187427 23.95 23.95 40314187427

31
top30/20250617/top30-av-20250617-135001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1586,2,3,0.19,417567481,319491776,880300000,417567481,0.19,130.70,47.43,47.43,648868045969,46.48,46.48,648868045969
흥아해운,003280,2,2500,2,360,16.82,217311805,95957088,240424899,217311805,16.82,226.47,90.39,90.39,501963401344,83.51,83.51,501963401344
우리기술,032820,3,3560,2,180,5.33,158403441,217764512,165530656,158403441,5.33,72.74,95.69,95.69,588424635905,99.85,99.85,588424635905
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,93854552,68592208,1497000000,93854552,4.35,136.83,6.27,6.27,6686685358,6.20,6.20,6686685358
한국ANKOR유전,152550,5,369,5,-10,-2.64,78896890,72677768,70020000,78896890,-2.64,108.56,112.68,112.68,28177164680,109.06,109.06,28177164680
이스트아시아홀딩스,900110,6,57,2,2,3.64,46836773,27358016,642650588,46836773,3.64,171.20,7.29,7.29,2717799754,7.42,7.42,2717799754
KODEX 인버스,114800,7,3825,2,5,0.13,45070440,37313968,169600000,45070440,0.13,120.79,26.57,26.57,170482769184,26.28,26.28,170482769184
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,60,2,1,1.69,42181848,22576300,633000000,42181848,1.69,186.84,6.66,6.66,2510810593,6.61,6.61,2510810593
KODEX 코스닥150레버리지,233740,9,7775,5,-145,-1.83,35535928,33331312,235300000,35535928,-1.83,106.61,15.10,15.10,283196947297,15.48,15.48,283196947297
KODEX 레버리지,122630,10,20895,5,-30,-0.14,34001134,24213396,113650000,34001134,-0.14,140.42,29.92,29.92,725256576031,30.54,30.54,725256576031
KODEX 코스닥150선물인버스,251340,11,3707,2,37,1.01,30345325,23165096,74100000,30345325,1.01,131.00,40.95,40.95,111271167398,40.51,40.51,111271167398
알체라,347860,12,3100,2,560,22.05,29317984,14903332,38710961,29317984,22.05,196.72,75.74,75.74,88420855551,73.68,73.68,88420855551
피아이이,452450,13,9970,2,1880,23.24,28510422,977156,35826000,28510422,23.24,2917.69,79.58,79.58,277014124205,77.55,77.55,277014124205
동양철관,008970,14,1435,5,-174,-10.81,28046920,83838416,159801815,28046920,-10.81,33.45,17.55,17.55,41081454946,17.91,17.91,41081454946
더즌,462860,15,4235,2,40,0.95,26502382,43501016,71413257,26502382,0.95,60.92,37.11,37.11,114568783927,37.88,37.88,114568783927
일신바이오,068330,16,2130,2,404,23.41,25499887,16412883,44216140,25499887,23.41,155.37,57.67,57.67,50871888372,54.02,54.02,50871888372
삼성전자,005930,17,58600,2,1400,2.45,20948123,22200872,5919637922,20948123,2.45,94.36,0.35,0.35,1231692093250,0.36,0.36,1231692093250
대한해운,005880,18,1705,5,-40,-2.29,20916364,19756256,322747340,20916364,-2.29,105.87,6.48,6.48,35434040294,6.44,6.44,35434040294
두산에너빌리티,034020,19,57600,5,-2000,-3.36,18667054,14476095,640561146,18667054,-3.36,128.95,2.91,2.91,1117224313100,3.03,3.03,1117224313100
KODEX 2차전지산업레버리지,462330,20,739,5,-4,-0.54,18442769,15024664,256600000,18442769,-0.54,122.75,7.19,7.19,13899558182,7.33,7.33,13899558182
TIGER 화장품,228790,21,3850,5,-55,-1.41,17962152,5898909,62850000,17962152,-1.41,304.50,28.58,28.58,69612636501,28.77,28.77,69612636501
케이지에이,455180,22,6220,2,70,1.14,15507475,0,12094172,15507475,1.14,0.00,128.22,128.22,107805321190,143.31,143.31,107805321190
HD현대인프라코어,042670,23,11870,2,1350,12.83,14891302,1578315,192591032,14891302,12.83,943.49,7.73,7.73,176613641125,7.73,7.73,176613641125
랩지노믹스,084650,24,2915,2,295,11.26,14243179,2509895,74239990,14243179,11.26,567.48,19.19,19.19,40288779518,18.62,18.62,40288779518
한화투자증권,003530,25,6530,2,320,5.15,11331455,4018430,214547775,11331455,5.15,281.99,5.28,5.28,76441728045,5.46,5.46,76441728045
SK증권,001510,26,656,2,2,0.31,11299207,4118826,472590171,11299207,0.31,274.33,2.39,2.39,7593609992,2.45,2.45,7593609992
유니슨,018000,27,1855,5,-160,-7.94,11041713,45068300,170505939,11041713,-7.94,24.50,6.48,6.48,21598475112,6.83,6.83,21598475112
한신기계,011700,28,4010,2,175,4.56,10991959,2396922,32446151,10991959,4.56,458.59,33.88,33.88,47417536988,36.44,36.44,47417536988
제넨바이오,072520,29,7,5,-9,-56.25,10731637,18578084,74163194,10731637,-56.25,57.77,14.47,14.47,95212808,18.34,18.34,95212808
PS일렉트로닉스,332570,30,3795,3,0,0.00,10305439,13137218,44176320,10305439,0.00,78.44,23.33,23.33,40517737258,24.17,24.17,40517737258
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 1586 2 3 0.19 417567481 319491776 880300000 417567481 0.19 130.70 47.43 47.43 648868045969 46.48 46.48 648868045969
3 흥아해운 003280 2 2500 2 360 16.82 217311805 95957088 240424899 217311805 16.82 226.47 90.39 90.39 501963401344 83.51 83.51 501963401344
4 우리기술 032820 3 3560 2 180 5.33 158403441 217764512 165530656 158403441 5.33 72.74 95.69 95.69 588424635905 99.85 99.85 588424635905
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 93854552 68592208 1497000000 93854552 4.35 136.83 6.27 6.27 6686685358 6.20 6.20 6686685358
6 한국ANKOR유전 152550 5 369 5 -10 -2.64 78896890 72677768 70020000 78896890 -2.64 108.56 112.68 112.68 28177164680 109.06 109.06 28177164680
7 이스트아시아홀딩스 900110 6 57 2 2 3.64 46836773 27358016 642650588 46836773 3.64 171.20 7.29 7.29 2717799754 7.42 7.42 2717799754
8 KODEX 인버스 114800 7 3825 2 5 0.13 45070440 37313968 169600000 45070440 0.13 120.79 26.57 26.57 170482769184 26.28 26.28 170482769184
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 60 2 1 1.69 42181848 22576300 633000000 42181848 1.69 186.84 6.66 6.66 2510810593 6.61 6.61 2510810593
10 KODEX 코스닥150레버리지 233740 9 7775 5 -145 -1.83 35535928 33331312 235300000 35535928 -1.83 106.61 15.10 15.10 283196947297 15.48 15.48 283196947297
11 KODEX 레버리지 122630 10 20895 5 -30 -0.14 34001134 24213396 113650000 34001134 -0.14 140.42 29.92 29.92 725256576031 30.54 30.54 725256576031
12 KODEX 코스닥150선물인버스 251340 11 3707 2 37 1.01 30345325 23165096 74100000 30345325 1.01 131.00 40.95 40.95 111271167398 40.51 40.51 111271167398
13 알체라 347860 12 3100 2 560 22.05 29317984 14903332 38710961 29317984 22.05 196.72 75.74 75.74 88420855551 73.68 73.68 88420855551
14 피아이이 452450 13 9970 2 1880 23.24 28510422 977156 35826000 28510422 23.24 2917.69 79.58 79.58 277014124205 77.55 77.55 277014124205
15 동양철관 008970 14 1435 5 -174 -10.81 28046920 83838416 159801815 28046920 -10.81 33.45 17.55 17.55 41081454946 17.91 17.91 41081454946
16 더즌 462860 15 4235 2 40 0.95 26502382 43501016 71413257 26502382 0.95 60.92 37.11 37.11 114568783927 37.88 37.88 114568783927
17 일신바이오 068330 16 2130 2 404 23.41 25499887 16412883 44216140 25499887 23.41 155.37 57.67 57.67 50871888372 54.02 54.02 50871888372
18 삼성전자 005930 17 58600 2 1400 2.45 20948123 22200872 5919637922 20948123 2.45 94.36 0.35 0.35 1231692093250 0.36 0.36 1231692093250
19 대한해운 005880 18 1705 5 -40 -2.29 20916364 19756256 322747340 20916364 -2.29 105.87 6.48 6.48 35434040294 6.44 6.44 35434040294
20 두산에너빌리티 034020 19 57600 5 -2000 -3.36 18667054 14476095 640561146 18667054 -3.36 128.95 2.91 2.91 1117224313100 3.03 3.03 1117224313100
21 KODEX 2차전지산업레버리지 462330 20 739 5 -4 -0.54 18442769 15024664 256600000 18442769 -0.54 122.75 7.19 7.19 13899558182 7.33 7.33 13899558182
22 TIGER 화장품 228790 21 3850 5 -55 -1.41 17962152 5898909 62850000 17962152 -1.41 304.50 28.58 28.58 69612636501 28.77 28.77 69612636501
23 케이지에이 455180 22 6220 2 70 1.14 15507475 0 12094172 15507475 1.14 0.00 128.22 128.22 107805321190 143.31 143.31 107805321190
24 HD현대인프라코어 042670 23 11870 2 1350 12.83 14891302 1578315 192591032 14891302 12.83 943.49 7.73 7.73 176613641125 7.73 7.73 176613641125
25 랩지노믹스 084650 24 2915 2 295 11.26 14243179 2509895 74239990 14243179 11.26 567.48 19.19 19.19 40288779518 18.62 18.62 40288779518
26 한화투자증권 003530 25 6530 2 320 5.15 11331455 4018430 214547775 11331455 5.15 281.99 5.28 5.28 76441728045 5.46 5.46 76441728045
27 SK증권 001510 26 656 2 2 0.31 11299207 4118826 472590171 11299207 0.31 274.33 2.39 2.39 7593609992 2.45 2.45 7593609992
28 유니슨 018000 27 1855 5 -160 -7.94 11041713 45068300 170505939 11041713 -7.94 24.50 6.48 6.48 21598475112 6.83 6.83 21598475112
29 한신기계 011700 28 4010 2 175 4.56 10991959 2396922 32446151 10991959 4.56 458.59 33.88 33.88 47417536988 36.44 36.44 47417536988
30 제넨바이오 072520 29 7 5 -9 -56.25 10731637 18578084 74163194 10731637 -56.25 57.77 14.47 14.47 95212808 18.34 18.34 95212808
31 PS일렉트로닉스 332570 30 3795 3 0 0.00 10305439 13137218 44176320 10305439 0.00 78.44 23.33 23.33 40517737258 24.17 24.17 40517737258

31
top30/20250617/top30-av-20250617-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1578,5,-5,-0.32,426043849,319491776,880300000,426043849,-0.32,133.35,48.40,48.40,662252772725,47.67,47.67,662252772725
흥아해운,003280,2,2460,2,320,14.95,227943180,95957088,240424899,227943180,14.95,237.55,94.81,94.81,528176153773,89.30,89.30,528176153773
우리기술,032820,3,3565,2,185,5.47,159554331,217764512,165530656,159554331,5.47,73.27,96.39,96.39,592534032206,100.41,100.41,592534032206
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,94092052,68592208,1497000000,94092052,4.35,137.18,6.29,6.29,6703681723,6.22,6.22,6703681723
한국ANKOR유전,152550,5,362,5,-17,-4.49,80041446,72677768,70020000,80041446,-4.49,110.13,114.31,114.31,28593748890,112.81,112.81,28593748890
이스트아시아홀딩스,900110,6,56,2,1,1.82,46929470,27358016,642650588,46929470,1.82,171.54,7.30,7.30,2723027717,7.57,7.57,2723027717
KODEX 인버스,114800,7,3815,5,-5,-0.13,46053407,37313968,169600000,46053407,-0.13,123.42,27.15,27.15,174232888466,26.93,26.93,174232888466
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,60,2,1,1.69,42911009,22576300,633000000,42911009,1.69,190.07,6.78,6.78,2554560919,6.73,6.73,2554560919
KODEX 코스닥150레버리지,233740,9,7860,5,-60,-0.76,37192158,33331312,235300000,37192158,-0.76,111.58,15.81,15.81,296161296578,16.01,16.01,296161296578
KODEX 레버리지,122630,10,21000,2,75,0.36,34767071,24213396,113650000,34767071,0.36,143.59,30.59,30.59,741323800177,31.06,31.06,741323800177
KODEX 코스닥150선물인버스,251340,11,3690,2,20,0.54,31529251,23165096,74100000,31529251,0.54,136.11,42.55,42.55,115645775639,42.29,42.29,115645775639
알체라,347860,12,3080,2,540,21.26,29569280,14903332,38710961,29569280,21.26,198.41,76.38,76.38,89192898913,74.81,74.81,89192898913
피아이이,452450,13,10090,2,2000,24.72,29088615,977156,35826000,29088615,24.72,2976.87,81.19,81.19,282837756740,78.24,78.24,282837756740
동양철관,008970,14,1434,5,-175,-10.88,28243971,83838416,159801815,28243971,-10.88,33.69,17.67,17.67,41364197246,18.05,18.05,41364197246
더즌,462860,15,4245,2,50,1.19,26591970,43501016,71413257,26591970,1.19,61.13,37.24,37.24,114947643607,37.92,37.92,114947643607
일신바이오,068330,16,2110,2,384,22.25,26137207,16412883,44216140,26137207,22.25,159.25,59.11,59.11,52213145275,55.97,55.97,52213145275
대한해운,005880,17,1695,5,-50,-2.87,21337858,19756256,322747340,21337858,-2.87,108.01,6.61,6.61,36149674007,6.61,6.61,36149674007
삼성전자,005930,18,58600,2,1400,2.45,21260748,22200872,5919637922,21260748,2.45,95.77,0.36,0.36,1250014930950,0.36,0.36,1250014930950
두산에너빌리티,034020,19,58200,5,-1400,-2.35,19197629,14476095,640561146,19197629,-2.35,132.62,3.00,3.00,1148028806400,3.08,3.08,1148028806400
KODEX 2차전지산업레버리지,462330,20,743,3,0,0.00,18889979,15024664,256600000,18889979,0.00,125.73,7.36,7.36,14230875876,7.46,7.46,14230875876
TIGER 화장품,228790,21,3880,5,-25,-0.64,18077135,5898909,62850000,18077135,-0.64,306.45,28.76,28.76,70057484261,28.73,28.73,70057484261
랩지노믹스,084650,22,2915,2,295,11.26,16168233,2509895,74239990,16168233,11.26,644.18,21.78,21.78,45934705891,21.23,21.23,45934705891
케이지에이,455180,23,6170,2,20,0.33,15532983,0,12094172,15532983,0.33,0.00,128.43,128.43,107962638280,144.68,144.68,107962638280
HD현대인프라코어,042670,24,11920,2,1400,13.31,15119347,1578315,192591032,15119347,13.31,957.94,7.85,7.85,179339920540,7.81,7.81,179339920540
한화투자증권,003530,25,6600,2,390,6.28,11524299,4018430,214547775,11524299,6.28,286.79,5.37,5.37,77708629050,5.49,5.49,77708629050
SK증권,001510,26,658,2,4,0.61,11355822,4118826,472590171,11355822,0.61,275.71,2.40,2.40,7630885544,2.45,2.45,7630885544
유니슨,018000,27,1851,5,-164,-8.14,11133424,45068300,170505939,11133424,-8.14,24.70,6.53,6.53,21768259033,6.90,6.90,21768259033
한신기계,011700,28,4020,2,185,4.82,11016489,2396922,32446151,11016489,4.82,459.61,33.95,33.95,47516206153,36.43,36.43,47516206153
제넨바이오,072520,29,7,5,-9,-56.25,10731637,18578084,74163194,10731637,-56.25,57.77,14.47,14.47,95212808,18.34,18.34,95212808
PS일렉트로닉스,332570,30,3810,2,15,0.40,10343585,13137218,44176320,10343585,0.40,78.73,23.41,23.41,40662857678,24.16,24.16,40662857678
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 1578 5 -5 -0.32 426043849 319491776 880300000 426043849 -0.32 133.35 48.40 48.40 662252772725 47.67 47.67 662252772725
3 흥아해운 003280 2 2460 2 320 14.95 227943180 95957088 240424899 227943180 14.95 237.55 94.81 94.81 528176153773 89.30 89.30 528176153773
4 우리기술 032820 3 3565 2 185 5.47 159554331 217764512 165530656 159554331 5.47 73.27 96.39 96.39 592534032206 100.41 100.41 592534032206
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 94092052 68592208 1497000000 94092052 4.35 137.18 6.29 6.29 6703681723 6.22 6.22 6703681723
6 한국ANKOR유전 152550 5 362 5 -17 -4.49 80041446 72677768 70020000 80041446 -4.49 110.13 114.31 114.31 28593748890 112.81 112.81 28593748890
7 이스트아시아홀딩스 900110 6 56 2 1 1.82 46929470 27358016 642650588 46929470 1.82 171.54 7.30 7.30 2723027717 7.57 7.57 2723027717
8 KODEX 인버스 114800 7 3815 5 -5 -0.13 46053407 37313968 169600000 46053407 -0.13 123.42 27.15 27.15 174232888466 26.93 26.93 174232888466
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 60 2 1 1.69 42911009 22576300 633000000 42911009 1.69 190.07 6.78 6.78 2554560919 6.73 6.73 2554560919
10 KODEX 코스닥150레버리지 233740 9 7860 5 -60 -0.76 37192158 33331312 235300000 37192158 -0.76 111.58 15.81 15.81 296161296578 16.01 16.01 296161296578
11 KODEX 레버리지 122630 10 21000 2 75 0.36 34767071 24213396 113650000 34767071 0.36 143.59 30.59 30.59 741323800177 31.06 31.06 741323800177
12 KODEX 코스닥150선물인버스 251340 11 3690 2 20 0.54 31529251 23165096 74100000 31529251 0.54 136.11 42.55 42.55 115645775639 42.29 42.29 115645775639
13 알체라 347860 12 3080 2 540 21.26 29569280 14903332 38710961 29569280 21.26 198.41 76.38 76.38 89192898913 74.81 74.81 89192898913
14 피아이이 452450 13 10090 2 2000 24.72 29088615 977156 35826000 29088615 24.72 2976.87 81.19 81.19 282837756740 78.24 78.24 282837756740
15 동양철관 008970 14 1434 5 -175 -10.88 28243971 83838416 159801815 28243971 -10.88 33.69 17.67 17.67 41364197246 18.05 18.05 41364197246
16 더즌 462860 15 4245 2 50 1.19 26591970 43501016 71413257 26591970 1.19 61.13 37.24 37.24 114947643607 37.92 37.92 114947643607
17 일신바이오 068330 16 2110 2 384 22.25 26137207 16412883 44216140 26137207 22.25 159.25 59.11 59.11 52213145275 55.97 55.97 52213145275
18 대한해운 005880 17 1695 5 -50 -2.87 21337858 19756256 322747340 21337858 -2.87 108.01 6.61 6.61 36149674007 6.61 6.61 36149674007
19 삼성전자 005930 18 58600 2 1400 2.45 21260748 22200872 5919637922 21260748 2.45 95.77 0.36 0.36 1250014930950 0.36 0.36 1250014930950
20 두산에너빌리티 034020 19 58200 5 -1400 -2.35 19197629 14476095 640561146 19197629 -2.35 132.62 3.00 3.00 1148028806400 3.08 3.08 1148028806400
21 KODEX 2차전지산업레버리지 462330 20 743 3 0 0.00 18889979 15024664 256600000 18889979 0.00 125.73 7.36 7.36 14230875876 7.46 7.46 14230875876
22 TIGER 화장품 228790 21 3880 5 -25 -0.64 18077135 5898909 62850000 18077135 -0.64 306.45 28.76 28.76 70057484261 28.73 28.73 70057484261
23 랩지노믹스 084650 22 2915 2 295 11.26 16168233 2509895 74239990 16168233 11.26 644.18 21.78 21.78 45934705891 21.23 21.23 45934705891
24 케이지에이 455180 23 6170 2 20 0.33 15532983 0 12094172 15532983 0.33 0.00 128.43 128.43 107962638280 144.68 144.68 107962638280
25 HD현대인프라코어 042670 24 11920 2 1400 13.31 15119347 1578315 192591032 15119347 13.31 957.94 7.85 7.85 179339920540 7.81 7.81 179339920540
26 한화투자증권 003530 25 6600 2 390 6.28 11524299 4018430 214547775 11524299 6.28 286.79 5.37 5.37 77708629050 5.49 5.49 77708629050
27 SK증권 001510 26 658 2 4 0.61 11355822 4118826 472590171 11355822 0.61 275.71 2.40 2.40 7630885544 2.45 2.45 7630885544
28 유니슨 018000 27 1851 5 -164 -8.14 11133424 45068300 170505939 11133424 -8.14 24.70 6.53 6.53 21768259033 6.90 6.90 21768259033
29 한신기계 011700 28 4020 2 185 4.82 11016489 2396922 32446151 11016489 4.82 459.61 33.95 33.95 47516206153 36.43 36.43 47516206153
30 제넨바이오 072520 29 7 5 -9 -56.25 10731637 18578084 74163194 10731637 -56.25 57.77 14.47 14.47 95212808 18.34 18.34 95212808
31 PS일렉트로닉스 332570 30 3810 2 15 0.40 10343585 13137218 44176320 10343585 0.40 78.73 23.41 23.41 40662857678 24.16 24.16 40662857678

31
top30/20250617/top30-av-20250617-141000.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,252670,1,1581,5,-2,-0.13,430464320,319491776,880300000,430464320,-0.13,134.73,48.90,48.90,669235574314,48.09,48.09,669235574314
흥아해운,003280,2,2475,2,335,15.65,237698999,95957088,240424899,237698999,15.65,247.71,98.87,98.87,552315461319,92.82,92.82,552315461319
우리기술,032820,3,3550,2,170,5.03,160746810,217764512,165530656,160746810,5.03,73.82,97.11,97.11,596753468131,101.55,101.55,596753468131
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,94214756,68592208,1497000000,94214756,4.35,137.35,6.29,6.29,6712441580,6.23,6.23,6712441580
한국ANKOR유전,152550,5,363,5,-16,-4.22,80800527,72677768,70020000,80800527,-4.22,111.18,115.40,115.40,28869533036,113.58,113.58,28869533036
이스트아시아홀딩스,900110,6,56,2,1,1.82,46968050,27358016,642650588,46968050,1.82,171.68,7.31,7.31,2725188218,7.57,7.57,2725188218
KODEX 인버스,114800,7,3815,5,-5,-0.13,46324299,37313968,169600000,46324299,-0.13,124.15,27.31,27.31,175266829547,27.09,27.09,175266829547
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,42917511,22576300,633000000,42917511,3.39,190.10,6.78,6.78,2554951041,6.62,6.62,2554951041
KODEX 코스닥150레버리지,233740,9,7845,5,-75,-0.95,37672225,33331312,235300000,37672225,-0.95,113.02,16.01,16.01,299929294010,16.25,16.25,299929294010
KODEX 레버리지,122630,10,20965,2,40,0.19,35110257,24213396,113650000,35110257,0.19,145.00,30.89,30.89,748521306433,31.42,31.42,748521306433
KODEX 코스닥150선물인버스,251340,11,3695,2,25,0.68,32203881,23165096,74100000,32203881,0.68,139.02,43.46,43.46,118135304017,43.15,43.15,118135304017
피아이이,452450,12,10050,2,1960,24.23,30036940,977156,35826000,30036940,24.23,3073.91,83.84,83.84,292446556400,81.22,81.22,292446556400
알체라,347860,13,3025,2,485,19.09,29848788,14903332,38710961,29848788,19.09,200.28,77.11,77.11,90043698622,76.89,76.89,90043698622
동양철관,008970,14,1434,5,-175,-10.88,28526377,83838416,159801815,28526377,-10.88,34.03,17.85,17.85,41768588723,18.23,18.23,41768588723
더즌,462860,15,4320,2,125,2.98,27006856,43501016,71413257,27006856,2.98,62.08,37.82,37.82,116728592584,37.84,37.84,116728592584
일신바이오,068330,16,2025,2,299,17.32,26915733,16412883,44216140,26915733,17.32,163.99,60.87,60.87,53822282649,60.11,60.11,53822282649
대한해운,005880,17,1693,5,-52,-2.98,21741196,19756256,322747340,21741196,-2.98,110.05,6.74,6.74,36832960730,6.74,6.74,36832960730
삼성전자,005930,18,58700,2,1500,2.62,21499409,22200872,5919637922,21499409,2.62,96.84,0.36,0.36,1264024887400,0.36,0.36,1264024887400
두산에너빌리티,034020,19,57600,5,-2000,-3.36,19590099,14476095,640561146,19590099,-3.36,135.33,3.06,3.06,1170696077450,3.17,3.17,1170696077450
KODEX 2차전지산업레버리지,462330,20,744,2,1,0.13,19128958,15024664,256600000,19128958,0.13,127.32,7.45,7.45,14408468805,7.55,7.55,14408468805
TIGER 화장품,228790,21,3875,5,-30,-0.77,18178224,5898909,62850000,18178224,-0.77,308.16,28.92,28.92,70449636196,28.93,28.93,70449636196
랩지노믹스,084650,22,2930,2,310,11.83,17053967,2509895,74239990,17053967,11.83,679.47,22.97,22.97,48510903081,22.30,22.30,48510903081
케이지에이,455180,23,6140,5,-10,-0.16,15583587,0,12094172,15583587,-0.16,0.00,128.85,128.85,108273921070,145.81,145.81,108273921070
HD현대인프라코어,042670,24,11910,2,1390,13.21,15227506,1578315,192591032,15227506,13.21,964.80,7.91,7.91,180628182760,7.87,7.87,180628182760
제넨바이오,072520,25,7,5,-9,-56.25,12355866,18578084,74163194,12355866,-56.25,66.51,16.66,16.66,106582411,20.53,20.53,106582411
한화투자증권,003530,26,6540,2,330,5.31,11691299,4018430,214547775,11691299,5.31,290.94,5.45,5.45,78803910955,5.62,5.62,78803910955
SK증권,001510,27,660,2,6,0.92,11399254,4118826,472590171,11399254,0.92,276.76,2.41,2.41,7659493386,2.46,2.46,7659493386
유니슨,018000,28,1850,5,-165,-8.19,11219352,45068300,170505939,11219352,-8.19,24.89,6.58,6.58,21927455248,6.95,6.95,21927455248
한신기계,011700,29,3990,2,155,4.04,11075516,2396922,32446151,11075516,4.04,462.07,34.14,34.14,47752118248,36.89,36.89,47752118248
PS일렉트로닉스,332570,30,3802,2,7,0.18,10376701,13137218,44176320,10376701,0.18,78.99,23.49,23.49,40789006662,24.29,24.29,40789006662
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 1581 5 -2 -0.13 430464320 319491776 880300000 430464320 -0.13 134.73 48.90 48.90 669235574314 48.09 48.09 669235574314
3 흥아해운 003280 2 2475 2 335 15.65 237698999 95957088 240424899 237698999 15.65 247.71 98.87 98.87 552315461319 92.82 92.82 552315461319
4 우리기술 032820 3 3550 2 170 5.03 160746810 217764512 165530656 160746810 5.03 73.82 97.11 97.11 596753468131 101.55 101.55 596753468131
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 94214756 68592208 1497000000 94214756 4.35 137.35 6.29 6.29 6712441580 6.23 6.23 6712441580
6 한국ANKOR유전 152550 5 363 5 -16 -4.22 80800527 72677768 70020000 80800527 -4.22 111.18 115.40 115.40 28869533036 113.58 113.58 28869533036
7 이스트아시아홀딩스 900110 6 56 2 1 1.82 46968050 27358016 642650588 46968050 1.82 171.68 7.31 7.31 2725188218 7.57 7.57 2725188218
8 KODEX 인버스 114800 7 3815 5 -5 -0.13 46324299 37313968 169600000 46324299 -0.13 124.15 27.31 27.31 175266829547 27.09 27.09 175266829547
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 42917511 22576300 633000000 42917511 3.39 190.10 6.78 6.78 2554951041 6.62 6.62 2554951041
10 KODEX 코스닥150레버리지 233740 9 7845 5 -75 -0.95 37672225 33331312 235300000 37672225 -0.95 113.02 16.01 16.01 299929294010 16.25 16.25 299929294010
11 KODEX 레버리지 122630 10 20965 2 40 0.19 35110257 24213396 113650000 35110257 0.19 145.00 30.89 30.89 748521306433 31.42 31.42 748521306433
12 KODEX 코스닥150선물인버스 251340 11 3695 2 25 0.68 32203881 23165096 74100000 32203881 0.68 139.02 43.46 43.46 118135304017 43.15 43.15 118135304017
13 피아이이 452450 12 10050 2 1960 24.23 30036940 977156 35826000 30036940 24.23 3073.91 83.84 83.84 292446556400 81.22 81.22 292446556400
14 알체라 347860 13 3025 2 485 19.09 29848788 14903332 38710961 29848788 19.09 200.28 77.11 77.11 90043698622 76.89 76.89 90043698622
15 동양철관 008970 14 1434 5 -175 -10.88 28526377 83838416 159801815 28526377 -10.88 34.03 17.85 17.85 41768588723 18.23 18.23 41768588723
16 더즌 462860 15 4320 2 125 2.98 27006856 43501016 71413257 27006856 2.98 62.08 37.82 37.82 116728592584 37.84 37.84 116728592584
17 일신바이오 068330 16 2025 2 299 17.32 26915733 16412883 44216140 26915733 17.32 163.99 60.87 60.87 53822282649 60.11 60.11 53822282649
18 대한해운 005880 17 1693 5 -52 -2.98 21741196 19756256 322747340 21741196 -2.98 110.05 6.74 6.74 36832960730 6.74 6.74 36832960730
19 삼성전자 005930 18 58700 2 1500 2.62 21499409 22200872 5919637922 21499409 2.62 96.84 0.36 0.36 1264024887400 0.36 0.36 1264024887400
20 두산에너빌리티 034020 19 57600 5 -2000 -3.36 19590099 14476095 640561146 19590099 -3.36 135.33 3.06 3.06 1170696077450 3.17 3.17 1170696077450
21 KODEX 2차전지산업레버리지 462330 20 744 2 1 0.13 19128958 15024664 256600000 19128958 0.13 127.32 7.45 7.45 14408468805 7.55 7.55 14408468805
22 TIGER 화장품 228790 21 3875 5 -30 -0.77 18178224 5898909 62850000 18178224 -0.77 308.16 28.92 28.92 70449636196 28.93 28.93 70449636196
23 랩지노믹스 084650 22 2930 2 310 11.83 17053967 2509895 74239990 17053967 11.83 679.47 22.97 22.97 48510903081 22.30 22.30 48510903081
24 케이지에이 455180 23 6140 5 -10 -0.16 15583587 0 12094172 15583587 -0.16 0.00 128.85 128.85 108273921070 145.81 145.81 108273921070
25 HD현대인프라코어 042670 24 11910 2 1390 13.21 15227506 1578315 192591032 15227506 13.21 964.80 7.91 7.91 180628182760 7.87 7.87 180628182760
26 제넨바이오 072520 25 7 5 -9 -56.25 12355866 18578084 74163194 12355866 -56.25 66.51 16.66 16.66 106582411 20.53 20.53 106582411
27 한화투자증권 003530 26 6540 2 330 5.31 11691299 4018430 214547775 11691299 5.31 290.94 5.45 5.45 78803910955 5.62 5.62 78803910955
28 SK증권 001510 27 660 2 6 0.92 11399254 4118826 472590171 11399254 0.92 276.76 2.41 2.41 7659493386 2.46 2.46 7659493386
29 유니슨 018000 28 1850 5 -165 -8.19 11219352 45068300 170505939 11219352 -8.19 24.89 6.58 6.58 21927455248 6.95 6.95 21927455248
30 한신기계 011700 29 3990 2 155 4.04 11075516 2396922 32446151 11075516 4.04 462.07 34.14 34.14 47752118248 36.89 36.89 47752118248
31 PS일렉트로닉스 332570 30 3802 2 7 0.18 10376701 13137218 44176320 10376701 0.18 78.99 23.49 23.49 40789006662 24.29 24.29 40789006662

31
top30/20250617/top30-av-20250617-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1578,5,-5,-0.32,438206981,319491776,880300000,438206981,-0.32,137.16,49.78,49.78,681449953498,49.06,49.06,681449953498
흥아해운,003280,2,2455,2,315,14.72,242349376,95957088,240424899,242349376,14.72,252.56,100.80,100.80,563781925244,95.52,95.52,563781925244
우리기술,032820,3,3565,2,185,5.47,161873897,217764512,165530656,161873897,5.47,74.33,97.79,97.79,600744518693,101.80,101.80,600744518693
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,94357933,68592208,1497000000,94357933,4.35,137.56,6.30,6.30,6722721324,6.24,6.24,6722721324
한국ANKOR유전,152550,5,357,5,-22,-5.80,82256016,72677768,70020000,82256016,-5.80,113.18,117.48,117.48,29388412268,117.57,117.57,29388412268
이스트아시아홀딩스,900110,6,57,2,2,3.64,47173389,27358016,642650588,47173389,3.64,172.43,7.34,7.34,2736702355,7.47,7.47,2736702355
KODEX 인버스,114800,7,3815,5,-5,-0.13,47075123,37313968,169600000,47075123,-0.13,126.16,27.76,27.76,178130700831,27.53,27.53,178130700831
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,42922429,22576300,633000000,42922429,3.39,190.12,6.78,6.78,2555251039,6.62,6.62,2555251039
KODEX 코스닥150레버리지,233740,9,7815,5,-105,-1.33,38488106,33331312,235300000,38488106,-1.33,115.47,16.36,16.36,306326475183,16.66,16.66,306326475183
KODEX 레버리지,122630,10,20995,2,70,0.33,35662455,24213396,113650000,35662455,0.33,147.28,31.38,31.38,760117393563,31.86,31.86,760117393563
KODEX 코스닥150선물인버스,251340,11,3700,2,30,0.82,32841541,23165096,74100000,32841541,0.82,141.77,44.32,44.32,120489410502,43.95,43.95,120489410502
피아이이,452450,12,10280,2,2190,27.07,31622149,977156,35826000,31622149,27.07,3236.14,88.27,88.27,308662405560,83.81,83.81,308662405560
알체라,347860,13,3070,2,530,20.87,30170255,14903332,38710961,30170255,20.87,202.44,77.94,77.94,91025113461,76.59,76.59,91025113461
동양철관,008970,14,1437,5,-172,-10.69,28675435,83838416,159801815,28675435,-10.69,34.20,17.94,17.94,41982657823,18.28,18.28,41982657823
일신바이오,068330,15,2080,2,354,20.51,27851027,16412883,44216140,27851027,20.51,169.69,62.99,62.99,55765847911,60.64,60.64,55765847911
더즌,462860,16,4295,2,100,2.38,27372654,43501016,71413257,27372654,2.38,62.92,38.33,38.33,118309442400,38.57,38.57,118309442400
대한해운,005880,17,1689,5,-56,-3.21,22038544,19756256,322747340,22038544,-3.21,111.55,6.83,6.83,37335324746,6.85,6.85,37335324746
삼성전자,005930,18,58800,2,1600,2.80,21944994,22200872,5919637922,21944994,2.80,98.85,0.37,0.37,1290219884200,0.37,0.37,1290219884200
두산에너빌리티,034020,19,57800,5,-1800,-3.02,20017492,14476095,640561146,20017492,-3.02,138.28,3.12,3.12,1195359499150,3.23,3.23,1195359499150
KODEX 2차전지산업레버리지,462330,20,744,2,1,0.13,19331553,15024664,256600000,19331553,0.13,128.67,7.53,7.53,14559137214,7.63,7.63,14559137214
TIGER 화장품,228790,21,3865,5,-40,-1.02,18283912,5898909,62850000,18283912,-1.02,309.95,29.09,29.09,70858896946,29.17,29.17,70858896946
랩지노믹스,084650,22,2910,2,290,11.07,17650448,2509895,74239990,17650448,11.07,703.23,23.77,23.77,50246160579,23.26,23.26,50246160579
케이지에이,455180,23,6230,2,80,1.30,15643562,0,12094172,15643562,1.30,0.00,129.35,129.35,108645108675,144.19,144.19,108645108675
HD현대인프라코어,042670,24,11860,2,1340,12.74,15397527,1578315,192591032,15397527,12.74,975.57,7.99,7.99,182639231470,8.00,8.00,182639231470
제넨바이오,072520,25,7,5,-9,-56.25,12355866,18578084,74163194,12355866,-56.25,66.51,16.66,16.66,106582411,20.53,20.53,106582411
한화투자증권,003530,26,6620,2,410,6.60,11843230,4018430,214547775,11843230,6.60,294.72,5.52,5.52,79804926390,5.62,5.62,79804926390
SK증권,001510,27,659,2,5,0.76,11451027,4118826,472590171,11451027,0.76,278.02,2.42,2.42,7693607356,2.47,2.47,7693607356
유니슨,018000,28,1838,5,-177,-8.78,11344741,45068300,170505939,11344741,-8.78,25.17,6.65,6.65,22158942708,7.07,7.07,22158942708
한신기계,011700,29,4005,2,170,4.43,11112318,2396922,32446151,11112318,4.43,463.61,34.25,34.25,47898901338,36.86,36.86,47898901338
PS일렉트로닉스,332570,30,3825,2,30,0.79,10407090,13137218,44176320,10407090,0.79,79.22,23.56,23.56,40904743477,24.21,24.21,40904743477
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 1578 5 -5 -0.32 438206981 319491776 880300000 438206981 -0.32 137.16 49.78 49.78 681449953498 49.06 49.06 681449953498
3 흥아해운 003280 2 2455 2 315 14.72 242349376 95957088 240424899 242349376 14.72 252.56 100.80 100.80 563781925244 95.52 95.52 563781925244
4 우리기술 032820 3 3565 2 185 5.47 161873897 217764512 165530656 161873897 5.47 74.33 97.79 97.79 600744518693 101.80 101.80 600744518693
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 94357933 68592208 1497000000 94357933 4.35 137.56 6.30 6.30 6722721324 6.24 6.24 6722721324
6 한국ANKOR유전 152550 5 357 5 -22 -5.80 82256016 72677768 70020000 82256016 -5.80 113.18 117.48 117.48 29388412268 117.57 117.57 29388412268
7 이스트아시아홀딩스 900110 6 57 2 2 3.64 47173389 27358016 642650588 47173389 3.64 172.43 7.34 7.34 2736702355 7.47 7.47 2736702355
8 KODEX 인버스 114800 7 3815 5 -5 -0.13 47075123 37313968 169600000 47075123 -0.13 126.16 27.76 27.76 178130700831 27.53 27.53 178130700831
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 42922429 22576300 633000000 42922429 3.39 190.12 6.78 6.78 2555251039 6.62 6.62 2555251039
10 KODEX 코스닥150레버리지 233740 9 7815 5 -105 -1.33 38488106 33331312 235300000 38488106 -1.33 115.47 16.36 16.36 306326475183 16.66 16.66 306326475183
11 KODEX 레버리지 122630 10 20995 2 70 0.33 35662455 24213396 113650000 35662455 0.33 147.28 31.38 31.38 760117393563 31.86 31.86 760117393563
12 KODEX 코스닥150선물인버스 251340 11 3700 2 30 0.82 32841541 23165096 74100000 32841541 0.82 141.77 44.32 44.32 120489410502 43.95 43.95 120489410502
13 피아이이 452450 12 10280 2 2190 27.07 31622149 977156 35826000 31622149 27.07 3236.14 88.27 88.27 308662405560 83.81 83.81 308662405560
14 알체라 347860 13 3070 2 530 20.87 30170255 14903332 38710961 30170255 20.87 202.44 77.94 77.94 91025113461 76.59 76.59 91025113461
15 동양철관 008970 14 1437 5 -172 -10.69 28675435 83838416 159801815 28675435 -10.69 34.20 17.94 17.94 41982657823 18.28 18.28 41982657823
16 일신바이오 068330 15 2080 2 354 20.51 27851027 16412883 44216140 27851027 20.51 169.69 62.99 62.99 55765847911 60.64 60.64 55765847911
17 더즌 462860 16 4295 2 100 2.38 27372654 43501016 71413257 27372654 2.38 62.92 38.33 38.33 118309442400 38.57 38.57 118309442400
18 대한해운 005880 17 1689 5 -56 -3.21 22038544 19756256 322747340 22038544 -3.21 111.55 6.83 6.83 37335324746 6.85 6.85 37335324746
19 삼성전자 005930 18 58800 2 1600 2.80 21944994 22200872 5919637922 21944994 2.80 98.85 0.37 0.37 1290219884200 0.37 0.37 1290219884200
20 두산에너빌리티 034020 19 57800 5 -1800 -3.02 20017492 14476095 640561146 20017492 -3.02 138.28 3.12 3.12 1195359499150 3.23 3.23 1195359499150
21 KODEX 2차전지산업레버리지 462330 20 744 2 1 0.13 19331553 15024664 256600000 19331553 0.13 128.67 7.53 7.53 14559137214 7.63 7.63 14559137214
22 TIGER 화장품 228790 21 3865 5 -40 -1.02 18283912 5898909 62850000 18283912 -1.02 309.95 29.09 29.09 70858896946 29.17 29.17 70858896946
23 랩지노믹스 084650 22 2910 2 290 11.07 17650448 2509895 74239990 17650448 11.07 703.23 23.77 23.77 50246160579 23.26 23.26 50246160579
24 케이지에이 455180 23 6230 2 80 1.30 15643562 0 12094172 15643562 1.30 0.00 129.35 129.35 108645108675 144.19 144.19 108645108675
25 HD현대인프라코어 042670 24 11860 2 1340 12.74 15397527 1578315 192591032 15397527 12.74 975.57 7.99 7.99 182639231470 8.00 8.00 182639231470
26 제넨바이오 072520 25 7 5 -9 -56.25 12355866 18578084 74163194 12355866 -56.25 66.51 16.66 16.66 106582411 20.53 20.53 106582411
27 한화투자증권 003530 26 6620 2 410 6.60 11843230 4018430 214547775 11843230 6.60 294.72 5.52 5.52 79804926390 5.62 5.62 79804926390
28 SK증권 001510 27 659 2 5 0.76 11451027 4118826 472590171 11451027 0.76 278.02 2.42 2.42 7693607356 2.47 2.47 7693607356
29 유니슨 018000 28 1838 5 -177 -8.78 11344741 45068300 170505939 11344741 -8.78 25.17 6.65 6.65 22158942708 7.07 7.07 22158942708
30 한신기계 011700 29 4005 2 170 4.43 11112318 2396922 32446151 11112318 4.43 463.61 34.25 34.25 47898901338 36.86 36.86 47898901338
31 PS일렉트로닉스 332570 30 3825 2 30 0.79 10407090 13137218 44176320 10407090 0.79 79.22 23.56 23.56 40904743477 24.21 24.21 40904743477

31
top30/20250617/top30-av-20250617-143000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1575,5,-8,-0.51,443233612,319491776,880300000,443233612,-0.51,138.73,50.35,50.35,689382210752,49.72,49.72,689382210752
흥아해운,003280,2,2375,2,235,10.98,249815902,95957088,240424899,249815902,10.98,260.34,103.91,103.91,581794639063,101.89,101.89,581794639063
우리기술,032820,3,3585,2,205,6.07,163405817,217764512,165530656,163405817,6.07,75.04,98.72,98.72,606243849708,102.16,102.16,606243849708
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,94459652,68592208,1497000000,94459652,4.35,137.71,6.31,6.31,6729965087,6.24,6.24,6729965087
한국ANKOR유전,152550,5,345,5,-34,-8.97,83683890,72677768,70020000,83683890,-8.97,115.14,119.51,119.51,29888548102,123.73,123.73,29888548102
KODEX 인버스,114800,6,3810,5,-10,-0.26,47793286,37313968,169600000,47793286,-0.26,128.08,28.18,28.18,180869278709,27.99,27.99,180869278709
이스트아시아홀딩스,900110,7,57,2,2,3.64,47484911,27358016,642650588,47484911,3.64,173.57,7.39,7.39,2754191333,7.52,7.52,2754191333
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,42939823,22576300,633000000,42939823,3.39,190.20,6.78,6.78,2556311073,6.62,6.62,2556311073
KODEX 코스닥150레버리지,233740,9,7815,5,-105,-1.33,39133487,33331312,235300000,39133487,-1.33,117.41,16.63,16.63,311362340755,16.93,16.93,311362340755
피아이이,452450,10,10340,2,2250,27.81,36633954,977156,35826000,36633954,27.81,3749.04,102.26,102.26,361139917370,97.49,97.49,361139917370
KODEX 레버리지,122630,11,21030,2,105,0.50,36083248,24213396,113650000,36083248,0.50,149.02,31.75,31.75,768954157183,32.17,32.17,768954157183
KODEX 코스닥150선물인버스,251340,12,3700,2,30,0.82,33446392,23165096,74100000,33446392,0.82,144.38,45.14,45.14,122727272756,44.76,44.76,122727272756
알체라,347860,13,3110,2,570,22.44,30732402,14903332,38710961,30732402,22.44,206.21,79.39,79.39,92775766243,77.06,77.06,92775766243
일신바이오,068330,14,2185,2,459,26.59,30261500,16412883,44216140,30261500,26.59,184.38,68.44,68.44,60924416033,63.06,63.06,60924416033
동양철관,008970,15,1437,5,-172,-10.69,28791008,83838416,159801815,28791008,-10.69,34.34,18.02,18.02,42148611297,18.35,18.35,42148611297
더즌,462860,16,4290,2,95,2.26,27546226,43501016,71413257,27546226,2.26,63.32,38.57,38.57,119055451672,38.86,38.86,119055451672
대한해운,005880,17,1679,5,-66,-3.78,22430659,19756256,322747340,22430659,-3.78,113.54,6.95,6.95,37995666160,7.01,7.01,37995666160
삼성전자,005930,18,58800,2,1600,2.80,22272016,22200872,5919637922,22272016,2.80,100.32,0.38,0.38,1309432399500,0.38,0.38,1309432399500
두산에너빌리티,034020,19,57900,5,-1700,-2.85,20250358,14476095,640561146,20250358,-2.85,139.89,3.16,3.16,1208804454050,3.26,3.26,1208804454050
KODEX 2차전지산업레버리지,462330,20,743,3,0,0.00,19456450,15024664,256600000,19456450,0.00,129.50,7.58,7.58,14652036383,7.69,7.69,14652036383
TIGER 화장품,228790,21,3865,5,-40,-1.02,18368101,5898909,62850000,18368101,-1.02,311.38,29.23,29.23,71183811064,29.30,29.30,71183811064
랩지노믹스,084650,22,2885,2,265,10.11,18323067,2509895,74239990,18323067,10.11,730.03,24.68,24.68,52185067546,24.36,24.36,52185067546
케이지에이,455180,23,6160,2,10,0.16,15685715,0,12094172,15685715,0.16,0.00,129.70,129.70,108905967700,146.18,146.18,108905967700
HD현대인프라코어,042670,24,11840,2,1320,12.55,15512714,1578315,192591032,15512714,12.55,982.87,8.05,8.05,184003465090,8.07,8.07,184003465090
제넨바이오,072520,25,7,5,-9,-56.25,12355866,18578084,74163194,12355866,-56.25,66.51,16.66,16.66,106582411,20.53,20.53,106582411
한화투자증권,003530,26,6600,2,390,6.28,11959343,4018430,214547775,11959343,6.28,297.61,5.57,5.57,80572156015,5.69,5.69,80572156015
SK증권,001510,27,662,2,8,1.22,11651188,4118826,472590171,11651188,1.22,282.88,2.47,2.47,7825848644,2.50,2.50,7825848644
유니슨,018000,28,1837,5,-178,-8.83,11441369,45068300,170505939,11441369,-8.83,25.39,6.71,6.71,22336402300,7.13,7.13,22336402300
한신기계,011700,29,4020,2,185,4.82,11135574,2396922,32446151,11135574,4.82,464.58,34.32,34.32,47992051098,36.79,36.79,47992051098
PS일렉트로닉스,332570,30,3800,2,5,0.13,10450984,13137218,44176320,10450984,0.13,79.55,23.66,23.66,41072068609,24.47,24.47,41072068609
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 1575 5 -8 -0.51 443233612 319491776 880300000 443233612 -0.51 138.73 50.35 50.35 689382210752 49.72 49.72 689382210752
3 흥아해운 003280 2 2375 2 235 10.98 249815902 95957088 240424899 249815902 10.98 260.34 103.91 103.91 581794639063 101.89 101.89 581794639063
4 우리기술 032820 3 3585 2 205 6.07 163405817 217764512 165530656 163405817 6.07 75.04 98.72 98.72 606243849708 102.16 102.16 606243849708
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 94459652 68592208 1497000000 94459652 4.35 137.71 6.31 6.31 6729965087 6.24 6.24 6729965087
6 한국ANKOR유전 152550 5 345 5 -34 -8.97 83683890 72677768 70020000 83683890 -8.97 115.14 119.51 119.51 29888548102 123.73 123.73 29888548102
7 KODEX 인버스 114800 6 3810 5 -10 -0.26 47793286 37313968 169600000 47793286 -0.26 128.08 28.18 28.18 180869278709 27.99 27.99 180869278709
8 이스트아시아홀딩스 900110 7 57 2 2 3.64 47484911 27358016 642650588 47484911 3.64 173.57 7.39 7.39 2754191333 7.52 7.52 2754191333
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 42939823 22576300 633000000 42939823 3.39 190.20 6.78 6.78 2556311073 6.62 6.62 2556311073
10 KODEX 코스닥150레버리지 233740 9 7815 5 -105 -1.33 39133487 33331312 235300000 39133487 -1.33 117.41 16.63 16.63 311362340755 16.93 16.93 311362340755
11 피아이이 452450 10 10340 2 2250 27.81 36633954 977156 35826000 36633954 27.81 3749.04 102.26 102.26 361139917370 97.49 97.49 361139917370
12 KODEX 레버리지 122630 11 21030 2 105 0.50 36083248 24213396 113650000 36083248 0.50 149.02 31.75 31.75 768954157183 32.17 32.17 768954157183
13 KODEX 코스닥150선물인버스 251340 12 3700 2 30 0.82 33446392 23165096 74100000 33446392 0.82 144.38 45.14 45.14 122727272756 44.76 44.76 122727272756
14 알체라 347860 13 3110 2 570 22.44 30732402 14903332 38710961 30732402 22.44 206.21 79.39 79.39 92775766243 77.06 77.06 92775766243
15 일신바이오 068330 14 2185 2 459 26.59 30261500 16412883 44216140 30261500 26.59 184.38 68.44 68.44 60924416033 63.06 63.06 60924416033
16 동양철관 008970 15 1437 5 -172 -10.69 28791008 83838416 159801815 28791008 -10.69 34.34 18.02 18.02 42148611297 18.35 18.35 42148611297
17 더즌 462860 16 4290 2 95 2.26 27546226 43501016 71413257 27546226 2.26 63.32 38.57 38.57 119055451672 38.86 38.86 119055451672
18 대한해운 005880 17 1679 5 -66 -3.78 22430659 19756256 322747340 22430659 -3.78 113.54 6.95 6.95 37995666160 7.01 7.01 37995666160
19 삼성전자 005930 18 58800 2 1600 2.80 22272016 22200872 5919637922 22272016 2.80 100.32 0.38 0.38 1309432399500 0.38 0.38 1309432399500
20 두산에너빌리티 034020 19 57900 5 -1700 -2.85 20250358 14476095 640561146 20250358 -2.85 139.89 3.16 3.16 1208804454050 3.26 3.26 1208804454050
21 KODEX 2차전지산업레버리지 462330 20 743 3 0 0.00 19456450 15024664 256600000 19456450 0.00 129.50 7.58 7.58 14652036383 7.69 7.69 14652036383
22 TIGER 화장품 228790 21 3865 5 -40 -1.02 18368101 5898909 62850000 18368101 -1.02 311.38 29.23 29.23 71183811064 29.30 29.30 71183811064
23 랩지노믹스 084650 22 2885 2 265 10.11 18323067 2509895 74239990 18323067 10.11 730.03 24.68 24.68 52185067546 24.36 24.36 52185067546
24 케이지에이 455180 23 6160 2 10 0.16 15685715 0 12094172 15685715 0.16 0.00 129.70 129.70 108905967700 146.18 146.18 108905967700
25 HD현대인프라코어 042670 24 11840 2 1320 12.55 15512714 1578315 192591032 15512714 12.55 982.87 8.05 8.05 184003465090 8.07 8.07 184003465090
26 제넨바이오 072520 25 7 5 -9 -56.25 12355866 18578084 74163194 12355866 -56.25 66.51 16.66 16.66 106582411 20.53 20.53 106582411
27 한화투자증권 003530 26 6600 2 390 6.28 11959343 4018430 214547775 11959343 6.28 297.61 5.57 5.57 80572156015 5.69 5.69 80572156015
28 SK증권 001510 27 662 2 8 1.22 11651188 4118826 472590171 11651188 1.22 282.88 2.47 2.47 7825848644 2.50 2.50 7825848644
29 유니슨 018000 28 1837 5 -178 -8.83 11441369 45068300 170505939 11441369 -8.83 25.39 6.71 6.71 22336402300 7.13 7.13 22336402300
30 한신기계 011700 29 4020 2 185 4.82 11135574 2396922 32446151 11135574 4.82 464.58 34.32 34.32 47992051098 36.79 36.79 47992051098
31 PS일렉트로닉스 332570 30 3800 2 5 0.13 10450984 13137218 44176320 10450984 0.13 79.55 23.66 23.66 41072068609 24.47 24.47 41072068609

31
top30/20250617/top30-av-20250617-144001.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,252670,1,1579,5,-4,-0.25,448724894,319491776,880300000,448724894,-0.25,140.45,50.97,50.97,698051250700,50.22,50.22,698051250700
흥아해운,003280,2,2360,2,220,10.28,256321351,95957088,240424899,256321351,10.28,267.12,106.61,106.61,597379252343,105.28,105.28,597379252343
우리기술,032820,3,3565,2,185,5.47,164263134,217764512,165530656,164263134,5.47,75.43,99.23,99.23,609315252355,103.25,103.25,609315252355
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,95194166,68592208,1497000000,95194166,4.35,138.78,6.36,6.36,6782578095,6.29,6.29,6782578095
한국ANKOR유전,152550,5,348,5,-31,-8.18,84757487,72677768,70020000,84757487,-8.18,116.62,121.05,121.05,30264127328,124.20,124.20,30264127328
KODEX 인버스,114800,6,3815,5,-5,-0.13,48388517,37313968,169600000,48388517,-0.13,129.68,28.53,28.53,183141259983,28.31,28.31,183141259983
이스트아시아홀딩스,900110,7,56,2,1,1.82,47511566,27358016,642650588,47511566,1.82,173.67,7.39,7.39,2755704972,7.66,7.66,2755704972
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,43020997,22576300,633000000,43020997,3.39,190.56,6.80,6.80,2561181687,6.63,6.63,2561181687
KODEX 코스닥150레버리지,233740,9,7810,5,-110,-1.39,39590607,33331312,235300000,39590607,-1.39,118.78,16.83,16.83,314931454908,17.14,17.14,314931454908
피아이이,452450,10,10330,2,2240,27.69,38117702,977156,35826000,38117702,27.69,3900.88,106.40,106.40,376464274460,101.72,101.72,376464274460
KODEX 레버리지,122630,11,20975,2,50,0.24,36423612,24213396,113650000,36423612,0.24,150.43,32.05,32.05,776094872965,32.56,32.56,776094872965
KODEX 코스닥150선물인버스,251340,12,3705,2,35,0.95,33804592,23165096,74100000,33804592,0.95,145.93,45.62,45.62,124052603702,45.19,45.19,124052603702
일신바이오,068330,13,2215,2,489,28.33,32521067,16412883,44216140,32521067,28.33,198.14,73.55,73.55,65907766079,67.29,67.29,65907766079
알체라,347860,14,3105,2,565,22.24,31184695,14903332,38710961,31184695,22.24,209.25,80.56,80.56,94185777961,78.36,78.36,94185777961
동양철관,008970,15,1435,5,-174,-10.81,28944757,83838416,159801815,28944757,-10.81,34.52,18.11,18.11,42369327786,18.48,18.48,42369327786
더즌,462860,16,4305,2,110,2.62,27686775,43501016,71413257,27686775,2.62,63.65,38.77,38.77,119659319584,38.92,38.92,119659319584
대한해운,005880,17,1683,5,-62,-3.55,22707552,19756256,322747340,22707552,-3.55,114.94,7.04,7.04,38461258530,7.08,7.08,38461258530
삼성전자,005930,18,58600,2,1400,2.45,22681532,22200872,5919637922,22681532,2.45,102.17,0.38,0.38,1333435931450,0.38,0.38,1333435931450
두산에너빌리티,034020,19,57700,5,-1900,-3.19,20548935,14476095,640561146,20548935,-3.19,141.95,3.21,3.21,1226081043050,3.32,3.32,1226081043050
KODEX 2차전지산업레버리지,462330,20,743,3,0,0.00,19510629,15024664,256600000,19510629,0.00,129.86,7.60,7.60,14692289049,7.71,7.71,14692289049
랩지노믹스,084650,21,2900,2,280,10.69,18662382,2509895,74239990,18662382,10.69,743.55,25.14,25.14,53163795363,24.69,24.69,53163795363
TIGER 화장품,228790,22,3870,5,-35,-0.90,18622514,5898909,62850000,18622514,-0.90,315.69,29.63,29.63,72166485679,29.67,29.67,72166485679
HD현대인프라코어,042670,23,11950,2,1430,13.59,15756159,1578315,192591032,15756159,13.59,998.29,8.18,8.18,186900774610,8.12,8.12,186900774610
케이지에이,455180,24,6150,3,0,0.00,15723049,0,12094172,15723049,0.00,0.00,130.01,130.01,109135466480,146.73,146.73,109135466480
제넨바이오,072520,25,6,5,-10,-62.50,14132919,18578084,74163194,14132919,-62.50,76.07,19.06,19.06,117244729,26.35,26.35,117244729
한화투자증권,003530,26,6590,2,380,6.12,12087333,4018430,214547775,12087333,6.12,300.80,5.63,5.63,81414455705,5.76,5.76,81414455705
SK증권,001510,27,662,2,8,1.22,11759428,4118826,472590171,11759428,1.22,285.50,2.49,2.49,7897558073,2.52,2.52,7897558073
유니슨,018000,28,1846,5,-169,-8.39,11528816,45068300,170505939,11528816,-8.39,25.58,6.76,6.76,22497320111,7.15,7.15,22497320111
한신기계,011700,29,4010,2,175,4.56,11162910,2396922,32446151,11162910,4.56,465.72,34.40,34.40,48101633548,36.97,36.97,48101633548
엠에프엠코리아,323230,30,6,5,-5,-45.45,10874022,21307750,43274492,10874022,-45.45,51.03,25.13,25.13,94164753,36.27,36.27,94164753
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 1579 5 -4 -0.25 448724894 319491776 880300000 448724894 -0.25 140.45 50.97 50.97 698051250700 50.22 50.22 698051250700
3 흥아해운 003280 2 2360 2 220 10.28 256321351 95957088 240424899 256321351 10.28 267.12 106.61 106.61 597379252343 105.28 105.28 597379252343
4 우리기술 032820 3 3565 2 185 5.47 164263134 217764512 165530656 164263134 5.47 75.43 99.23 99.23 609315252355 103.25 103.25 609315252355
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 95194166 68592208 1497000000 95194166 4.35 138.78 6.36 6.36 6782578095 6.29 6.29 6782578095
6 한국ANKOR유전 152550 5 348 5 -31 -8.18 84757487 72677768 70020000 84757487 -8.18 116.62 121.05 121.05 30264127328 124.20 124.20 30264127328
7 KODEX 인버스 114800 6 3815 5 -5 -0.13 48388517 37313968 169600000 48388517 -0.13 129.68 28.53 28.53 183141259983 28.31 28.31 183141259983
8 이스트아시아홀딩스 900110 7 56 2 1 1.82 47511566 27358016 642650588 47511566 1.82 173.67 7.39 7.39 2755704972 7.66 7.66 2755704972
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 43020997 22576300 633000000 43020997 3.39 190.56 6.80 6.80 2561181687 6.63 6.63 2561181687
10 KODEX 코스닥150레버리지 233740 9 7810 5 -110 -1.39 39590607 33331312 235300000 39590607 -1.39 118.78 16.83 16.83 314931454908 17.14 17.14 314931454908
11 피아이이 452450 10 10330 2 2240 27.69 38117702 977156 35826000 38117702 27.69 3900.88 106.40 106.40 376464274460 101.72 101.72 376464274460
12 KODEX 레버리지 122630 11 20975 2 50 0.24 36423612 24213396 113650000 36423612 0.24 150.43 32.05 32.05 776094872965 32.56 32.56 776094872965
13 KODEX 코스닥150선물인버스 251340 12 3705 2 35 0.95 33804592 23165096 74100000 33804592 0.95 145.93 45.62 45.62 124052603702 45.19 45.19 124052603702
14 일신바이오 068330 13 2215 2 489 28.33 32521067 16412883 44216140 32521067 28.33 198.14 73.55 73.55 65907766079 67.29 67.29 65907766079
15 알체라 347860 14 3105 2 565 22.24 31184695 14903332 38710961 31184695 22.24 209.25 80.56 80.56 94185777961 78.36 78.36 94185777961
16 동양철관 008970 15 1435 5 -174 -10.81 28944757 83838416 159801815 28944757 -10.81 34.52 18.11 18.11 42369327786 18.48 18.48 42369327786
17 더즌 462860 16 4305 2 110 2.62 27686775 43501016 71413257 27686775 2.62 63.65 38.77 38.77 119659319584 38.92 38.92 119659319584
18 대한해운 005880 17 1683 5 -62 -3.55 22707552 19756256 322747340 22707552 -3.55 114.94 7.04 7.04 38461258530 7.08 7.08 38461258530
19 삼성전자 005930 18 58600 2 1400 2.45 22681532 22200872 5919637922 22681532 2.45 102.17 0.38 0.38 1333435931450 0.38 0.38 1333435931450
20 두산에너빌리티 034020 19 57700 5 -1900 -3.19 20548935 14476095 640561146 20548935 -3.19 141.95 3.21 3.21 1226081043050 3.32 3.32 1226081043050
21 KODEX 2차전지산업레버리지 462330 20 743 3 0 0.00 19510629 15024664 256600000 19510629 0.00 129.86 7.60 7.60 14692289049 7.71 7.71 14692289049
22 랩지노믹스 084650 21 2900 2 280 10.69 18662382 2509895 74239990 18662382 10.69 743.55 25.14 25.14 53163795363 24.69 24.69 53163795363
23 TIGER 화장품 228790 22 3870 5 -35 -0.90 18622514 5898909 62850000 18622514 -0.90 315.69 29.63 29.63 72166485679 29.67 29.67 72166485679
24 HD현대인프라코어 042670 23 11950 2 1430 13.59 15756159 1578315 192591032 15756159 13.59 998.29 8.18 8.18 186900774610 8.12 8.12 186900774610
25 케이지에이 455180 24 6150 3 0 0.00 15723049 0 12094172 15723049 0.00 0.00 130.01 130.01 109135466480 146.73 146.73 109135466480
26 제넨바이오 072520 25 6 5 -10 -62.50 14132919 18578084 74163194 14132919 -62.50 76.07 19.06 19.06 117244729 26.35 26.35 117244729
27 한화투자증권 003530 26 6590 2 380 6.12 12087333 4018430 214547775 12087333 6.12 300.80 5.63 5.63 81414455705 5.76 5.76 81414455705
28 SK증권 001510 27 662 2 8 1.22 11759428 4118826 472590171 11759428 1.22 285.50 2.49 2.49 7897558073 2.52 2.52 7897558073
29 유니슨 018000 28 1846 5 -169 -8.39 11528816 45068300 170505939 11528816 -8.39 25.58 6.76 6.76 22497320111 7.15 7.15 22497320111
30 한신기계 011700 29 4010 2 175 4.56 11162910 2396922 32446151 11162910 4.56 465.72 34.40 34.40 48101633548 36.97 36.97 48101633548
31 엠에프엠코리아 323230 30 6 5 -5 -45.45 10874022 21307750 43274492 10874022 -45.45 51.03 25.13 25.13 94164753 36.27 36.27 94164753

31
top30/20250617/top30-av-20250617-145000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1585,2,2,0.13,454778961,319491776,880300000,454778961,0.13,142.34,51.66,51.66,707611205498,50.71,50.71,707611205498
흥아해운,003280,2,2345,2,205,9.58,267275423,95957088,240424899,267275423,9.58,278.54,111.17,111.17,622726065511,110.45,110.45,622726065511
우리기술,032820,3,3555,2,175,5.18,164942752,217764512,165530656,164942752,5.18,75.74,99.64,99.64,611741167339,103.96,103.96,611741167339
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,95243166,68592208,1497000000,95243166,4.35,138.85,6.36,6.36,6786106095,6.30,6.30,6786106095
한국ANKOR유전,152550,5,356,5,-23,-6.07,85389287,72677768,70020000,85389287,-6.07,117.49,121.95,121.95,30485312996,122.30,122.30,30485312996
KODEX 인버스,114800,6,3825,2,5,0.13,48951524,37313968,169600000,48951524,0.13,131.19,28.86,28.86,185289868226,28.56,28.56,185289868226
이스트아시아홀딩스,900110,7,57,2,2,3.64,47685774,27358016,642650588,47685774,3.64,174.30,7.42,7.42,2765562944,7.55,7.55,2765562944
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,43021566,22576300,633000000,43021566,3.39,190.56,6.80,6.80,2561216396,6.63,6.63,2561216396
KODEX 코스닥150레버리지,233740,9,7805,5,-115,-1.45,39929557,33331312,235300000,39929557,-1.45,119.80,16.97,16.97,317580715525,17.29,17.29,317580715525
피아이이,452450,10,10360,2,2270,28.06,38690041,977156,35826000,38690041,28.06,3959.45,107.99,107.99,382399127225,103.03,103.03,382399127225
KODEX 레버리지,122630,11,20905,5,-20,-0.10,36831008,24213396,113650000,36831008,-0.10,152.11,32.41,32.41,784637581760,33.03,33.03,784637581760
일신바이오,068330,12,2240,1,514,29.78,34487991,16412883,44216140,34487991,29.78,210.13,78.00,78.00,70301978277,70.98,70.98,70301978277
KODEX 코스닥150선물인버스,251340,13,3700,2,30,0.82,34248987,23165096,74100000,34248987,0.82,147.85,46.22,46.22,125695735139,45.85,45.85,125695735139
알체라,347860,14,3115,2,575,22.64,31485080,14903332,38710961,31485080,22.64,211.26,81.33,81.33,95115303125,78.88,78.88,95115303125
동양철관,008970,15,1432,5,-177,-11.00,29137424,83838416,159801815,29137424,-11.00,34.75,18.23,18.23,42645342359,18.64,18.64,42645342359
더즌,462860,16,4330,2,135,3.22,28100056,43501016,71413257,28100056,3.22,64.60,39.35,39.35,121456028369,39.28,39.28,121456028369
삼성전자,005930,17,58300,2,1100,1.92,23416041,22200872,5919637922,23416041,1.92,105.47,0.40,0.40,1376385865300,0.40,0.40,1376385865300
대한해운,005880,18,1679,5,-66,-3.78,23013913,19756256,322747340,23013913,-3.78,116.49,7.13,7.13,38975346883,7.19,7.19,38975346883
두산에너빌리티,034020,19,58000,5,-1600,-2.68,20776822,14476095,640561146,20776822,-2.68,143.53,3.24,3.24,1239258678200,3.34,3.34,1239258678200
KODEX 2차전지산업레버리지,462330,20,741,5,-2,-0.27,19815732,15024664,256600000,19815732,-0.27,131.89,7.72,7.72,14918834881,7.85,7.85,14918834881
랩지노믹스,084650,21,2880,2,260,9.92,18983209,2509895,74239990,18983209,9.92,756.33,25.57,25.57,54086583715,25.30,25.30,54086583715
TIGER 화장품,228790,22,3870,5,-35,-0.90,18694988,5898909,62850000,18694988,-0.90,316.92,29.75,29.75,72446937304,29.79,29.79,72446937304
HD현대인프라코어,042670,23,12020,2,1500,14.26,16151126,1578315,192591032,16151126,14.26,1023.31,8.39,8.39,191648830985,8.28,8.28,191648830985
케이지에이,455180,24,6420,2,270,4.39,16135156,0,12094172,16135156,4.39,0.00,133.41,133.41,111773771505,143.96,143.96,111773771505
제넨바이오,072520,25,6,5,-10,-62.50,14132919,18578084,74163194,14132919,-62.50,76.07,19.06,19.06,117244729,26.35,26.35,117244729
한화투자증권,003530,26,6610,2,400,6.44,12197713,4018430,214547775,12197713,6.44,303.54,5.69,5.69,82144127935,5.79,5.79,82144127935
SK증권,001510,27,663,2,9,1.38,11833807,4118826,472590171,11833807,1.38,287.31,2.50,2.50,7946769272,2.54,2.54,7946769272
유니슨,018000,28,1846,5,-169,-8.39,11617080,45068300,170505939,11617080,-8.39,25.78,6.81,6.81,22660276559,7.20,7.20,22660276559
한신기계,011700,29,3990,2,155,4.04,11176817,2396922,32446151,11176817,4.04,466.30,34.45,34.45,48157311778,37.20,37.20,48157311778
엠에프엠코리아,323230,30,6,5,-5,-45.45,10874022,21307750,43274492,10874022,-45.45,51.03,25.13,25.13,94164753,36.27,36.27,94164753
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 1585 2 2 0.13 454778961 319491776 880300000 454778961 0.13 142.34 51.66 51.66 707611205498 50.71 50.71 707611205498
3 흥아해운 003280 2 2345 2 205 9.58 267275423 95957088 240424899 267275423 9.58 278.54 111.17 111.17 622726065511 110.45 110.45 622726065511
4 우리기술 032820 3 3555 2 175 5.18 164942752 217764512 165530656 164942752 5.18 75.74 99.64 99.64 611741167339 103.96 103.96 611741167339
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 95243166 68592208 1497000000 95243166 4.35 138.85 6.36 6.36 6786106095 6.30 6.30 6786106095
6 한국ANKOR유전 152550 5 356 5 -23 -6.07 85389287 72677768 70020000 85389287 -6.07 117.49 121.95 121.95 30485312996 122.30 122.30 30485312996
7 KODEX 인버스 114800 6 3825 2 5 0.13 48951524 37313968 169600000 48951524 0.13 131.19 28.86 28.86 185289868226 28.56 28.56 185289868226
8 이스트아시아홀딩스 900110 7 57 2 2 3.64 47685774 27358016 642650588 47685774 3.64 174.30 7.42 7.42 2765562944 7.55 7.55 2765562944
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 43021566 22576300 633000000 43021566 3.39 190.56 6.80 6.80 2561216396 6.63 6.63 2561216396
10 KODEX 코스닥150레버리지 233740 9 7805 5 -115 -1.45 39929557 33331312 235300000 39929557 -1.45 119.80 16.97 16.97 317580715525 17.29 17.29 317580715525
11 피아이이 452450 10 10360 2 2270 28.06 38690041 977156 35826000 38690041 28.06 3959.45 107.99 107.99 382399127225 103.03 103.03 382399127225
12 KODEX 레버리지 122630 11 20905 5 -20 -0.10 36831008 24213396 113650000 36831008 -0.10 152.11 32.41 32.41 784637581760 33.03 33.03 784637581760
13 일신바이오 068330 12 2240 1 514 29.78 34487991 16412883 44216140 34487991 29.78 210.13 78.00 78.00 70301978277 70.98 70.98 70301978277
14 KODEX 코스닥150선물인버스 251340 13 3700 2 30 0.82 34248987 23165096 74100000 34248987 0.82 147.85 46.22 46.22 125695735139 45.85 45.85 125695735139
15 알체라 347860 14 3115 2 575 22.64 31485080 14903332 38710961 31485080 22.64 211.26 81.33 81.33 95115303125 78.88 78.88 95115303125
16 동양철관 008970 15 1432 5 -177 -11.00 29137424 83838416 159801815 29137424 -11.00 34.75 18.23 18.23 42645342359 18.64 18.64 42645342359
17 더즌 462860 16 4330 2 135 3.22 28100056 43501016 71413257 28100056 3.22 64.60 39.35 39.35 121456028369 39.28 39.28 121456028369
18 삼성전자 005930 17 58300 2 1100 1.92 23416041 22200872 5919637922 23416041 1.92 105.47 0.40 0.40 1376385865300 0.40 0.40 1376385865300
19 대한해운 005880 18 1679 5 -66 -3.78 23013913 19756256 322747340 23013913 -3.78 116.49 7.13 7.13 38975346883 7.19 7.19 38975346883
20 두산에너빌리티 034020 19 58000 5 -1600 -2.68 20776822 14476095 640561146 20776822 -2.68 143.53 3.24 3.24 1239258678200 3.34 3.34 1239258678200
21 KODEX 2차전지산업레버리지 462330 20 741 5 -2 -0.27 19815732 15024664 256600000 19815732 -0.27 131.89 7.72 7.72 14918834881 7.85 7.85 14918834881
22 랩지노믹스 084650 21 2880 2 260 9.92 18983209 2509895 74239990 18983209 9.92 756.33 25.57 25.57 54086583715 25.30 25.30 54086583715
23 TIGER 화장품 228790 22 3870 5 -35 -0.90 18694988 5898909 62850000 18694988 -0.90 316.92 29.75 29.75 72446937304 29.79 29.79 72446937304
24 HD현대인프라코어 042670 23 12020 2 1500 14.26 16151126 1578315 192591032 16151126 14.26 1023.31 8.39 8.39 191648830985 8.28 8.28 191648830985
25 케이지에이 455180 24 6420 2 270 4.39 16135156 0 12094172 16135156 4.39 0.00 133.41 133.41 111773771505 143.96 143.96 111773771505
26 제넨바이오 072520 25 6 5 -10 -62.50 14132919 18578084 74163194 14132919 -62.50 76.07 19.06 19.06 117244729 26.35 26.35 117244729
27 한화투자증권 003530 26 6610 2 400 6.44 12197713 4018430 214547775 12197713 6.44 303.54 5.69 5.69 82144127935 5.79 5.79 82144127935
28 SK증권 001510 27 663 2 9 1.38 11833807 4118826 472590171 11833807 1.38 287.31 2.50 2.50 7946769272 2.54 2.54 7946769272
29 유니슨 018000 28 1846 5 -169 -8.39 11617080 45068300 170505939 11617080 -8.39 25.78 6.81 6.81 22660276559 7.20 7.20 22660276559
30 한신기계 011700 29 3990 2 155 4.04 11176817 2396922 32446151 11176817 4.04 466.30 34.45 34.45 48157311778 37.20 37.20 48157311778
31 엠에프엠코리아 323230 30 6 5 -5 -45.45 10874022 21307750 43274492 10874022 -45.45 51.03 25.13 25.13 94164753 36.27 36.27 94164753

31
top30/20250617/top30-av-20250617-150000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1582,5,-1,-0.06,461655072,319491776,880300000,461655072,-0.06,144.50,52.44,52.44,718498079557,51.59,51.59,718498079557
흥아해운,003280,2,2295,2,155,7.24,272275074,95957088,240424899,272275074,7.24,283.75,113.25,113.25,634251227406,114.95,114.95,634251227406
우리기술,032820,3,3550,2,170,5.03,166171499,217764512,165530656,166171499,5.03,76.31,100.39,100.39,616094131354,104.84,104.84,616094131354
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,95565785,68592208,1497000000,95565785,4.35,139.32,6.38,6.38,6809334363,6.32,6.32,6809334363
한국ANKOR유전,152550,5,350,5,-29,-7.65,85883288,72677768,70020000,85883288,-7.65,118.17,122.66,122.66,30659095994,125.10,125.10,30659095994
KODEX 인버스,114800,6,3820,3,0,0.00,49599256,37313968,169600000,49599256,0.00,132.92,29.24,29.24,187764131053,28.98,28.98,187764131053
이스트아시아홀딩스,900110,7,57,2,2,3.64,47718081,27358016,642650588,47718081,3.64,174.42,7.43,7.43,2767404412,7.55,7.55,2767404412
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,43349937,22576300,633000000,43349937,3.39,192.02,6.85,6.85,2581247027,6.68,6.68,2581247027
KODEX 코스닥150레버리지,233740,9,7820,5,-100,-1.26,40263335,33331312,235300000,40263335,-1.26,120.80,17.11,17.11,320186286807,17.40,17.40,320186286807
피아이이,452450,10,10270,2,2180,26.95,39760143,977156,35826000,39760143,26.95,4068.97,110.98,110.98,393455793030,106.94,106.94,393455793030
일신바이오,068330,11,2190,2,464,26.88,38089566,16412883,44216140,38089566,26.88,232.07,86.14,86.14,78194299917,80.75,80.75,78194299917
KODEX 레버리지,122630,12,20940,2,15,0.07,37149029,24213396,113650000,37149029,0.07,153.42,32.69,32.69,791290823685,33.25,33.25,791290823685
KODEX 코스닥150선물인버스,251340,13,3695,2,25,0.68,34855832,23165096,74100000,34855832,0.68,150.47,47.04,47.04,127940910913,46.73,46.73,127940910913
알체라,347860,14,3105,2,565,22.24,31893030,14903332,38710961,31893030,22.24,214.00,82.39,82.39,96381266337,80.19,80.19,96381266337
동양철관,008970,15,1428,5,-181,-11.25,29423125,83838416,159801815,29423125,-11.25,35.10,18.41,18.41,43053829077,18.87,18.87,43053829077
더즌,462860,16,4305,2,110,2.62,28286962,43501016,71413257,28286962,2.62,65.03,39.61,39.61,122261326180,39.77,39.77,122261326180
삼성전자,005930,17,58000,2,800,1.40,24910129,22200872,5919637922,24910129,1.40,112.20,0.42,0.42,1463272084850,0.43,0.43,1463272084850
대한해운,005880,18,1682,5,-63,-3.61,23360309,19756256,322747340,23360309,-3.61,118.24,7.24,7.24,39557615916,7.29,7.29,39557615916
두산에너빌리티,034020,19,58000,5,-1600,-2.68,21043337,14476095,640561146,21043337,-2.68,145.37,3.29,3.29,1254689289650,3.38,3.38,1254689289650
KODEX 2차전지산업레버리지,462330,20,744,2,1,0.13,19984916,15024664,256600000,19984916,0.13,133.01,7.79,7.79,15044393831,7.88,7.88,15044393831
랩지노믹스,084650,21,2865,2,245,9.35,19415498,2509895,74239990,19415498,9.35,773.56,26.15,26.15,55323296542,26.01,26.01,55323296542
TIGER 화장품,228790,22,3875,5,-30,-0.77,18859505,5898909,62850000,18859505,-0.77,319.71,30.01,30.01,73084295524,30.01,30.01,73084295524
HD현대인프라코어,042670,23,12080,2,1560,14.83,16495754,1578315,192591032,16495754,14.83,1045.15,8.57,8.57,195806554375,8.42,8.42,195806554375
케이지에이,455180,24,6300,2,150,2.44,16315593,0,12094172,16315593,2.44,0.00,134.90,134.90,112918353070,148.20,148.20,112918353070
제넨바이오,072520,25,6,5,-10,-62.50,16005856,18578084,74163194,16005856,-62.50,86.15,21.58,21.58,128482351,28.87,28.87,128482351
한화투자증권,003530,26,6650,2,440,7.09,12290831,4018430,214547775,12290831,7.09,305.86,5.73,5.73,82759730580,5.80,5.80,82759730580
엠에프엠코리아,323230,27,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313
SK증권,001510,28,661,2,7,1.07,11914762,4118826,472590171,11914762,1.07,289.28,2.52,2.52,8000194889,2.56,2.56,8000194889
유니슨,018000,29,1856,5,-159,-7.89,11723967,45068300,170505939,11723967,-7.89,26.01,6.88,6.88,22858054274,7.22,7.22,22858054274
한신기계,011700,30,3995,2,160,4.17,11199854,2396922,32446151,11199854,4.17,467.26,34.52,34.52,48249090243,37.22,37.22,48249090243
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 1582 5 -1 -0.06 461655072 319491776 880300000 461655072 -0.06 144.50 52.44 52.44 718498079557 51.59 51.59 718498079557
3 흥아해운 003280 2 2295 2 155 7.24 272275074 95957088 240424899 272275074 7.24 283.75 113.25 113.25 634251227406 114.95 114.95 634251227406
4 우리기술 032820 3 3550 2 170 5.03 166171499 217764512 165530656 166171499 5.03 76.31 100.39 100.39 616094131354 104.84 104.84 616094131354
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 95565785 68592208 1497000000 95565785 4.35 139.32 6.38 6.38 6809334363 6.32 6.32 6809334363
6 한국ANKOR유전 152550 5 350 5 -29 -7.65 85883288 72677768 70020000 85883288 -7.65 118.17 122.66 122.66 30659095994 125.10 125.10 30659095994
7 KODEX 인버스 114800 6 3820 3 0 0.00 49599256 37313968 169600000 49599256 0.00 132.92 29.24 29.24 187764131053 28.98 28.98 187764131053
8 이스트아시아홀딩스 900110 7 57 2 2 3.64 47718081 27358016 642650588 47718081 3.64 174.42 7.43 7.43 2767404412 7.55 7.55 2767404412
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 43349937 22576300 633000000 43349937 3.39 192.02 6.85 6.85 2581247027 6.68 6.68 2581247027
10 KODEX 코스닥150레버리지 233740 9 7820 5 -100 -1.26 40263335 33331312 235300000 40263335 -1.26 120.80 17.11 17.11 320186286807 17.40 17.40 320186286807
11 피아이이 452450 10 10270 2 2180 26.95 39760143 977156 35826000 39760143 26.95 4068.97 110.98 110.98 393455793030 106.94 106.94 393455793030
12 일신바이오 068330 11 2190 2 464 26.88 38089566 16412883 44216140 38089566 26.88 232.07 86.14 86.14 78194299917 80.75 80.75 78194299917
13 KODEX 레버리지 122630 12 20940 2 15 0.07 37149029 24213396 113650000 37149029 0.07 153.42 32.69 32.69 791290823685 33.25 33.25 791290823685
14 KODEX 코스닥150선물인버스 251340 13 3695 2 25 0.68 34855832 23165096 74100000 34855832 0.68 150.47 47.04 47.04 127940910913 46.73 46.73 127940910913
15 알체라 347860 14 3105 2 565 22.24 31893030 14903332 38710961 31893030 22.24 214.00 82.39 82.39 96381266337 80.19 80.19 96381266337
16 동양철관 008970 15 1428 5 -181 -11.25 29423125 83838416 159801815 29423125 -11.25 35.10 18.41 18.41 43053829077 18.87 18.87 43053829077
17 더즌 462860 16 4305 2 110 2.62 28286962 43501016 71413257 28286962 2.62 65.03 39.61 39.61 122261326180 39.77 39.77 122261326180
18 삼성전자 005930 17 58000 2 800 1.40 24910129 22200872 5919637922 24910129 1.40 112.20 0.42 0.42 1463272084850 0.43 0.43 1463272084850
19 대한해운 005880 18 1682 5 -63 -3.61 23360309 19756256 322747340 23360309 -3.61 118.24 7.24 7.24 39557615916 7.29 7.29 39557615916
20 두산에너빌리티 034020 19 58000 5 -1600 -2.68 21043337 14476095 640561146 21043337 -2.68 145.37 3.29 3.29 1254689289650 3.38 3.38 1254689289650
21 KODEX 2차전지산업레버리지 462330 20 744 2 1 0.13 19984916 15024664 256600000 19984916 0.13 133.01 7.79 7.79 15044393831 7.88 7.88 15044393831
22 랩지노믹스 084650 21 2865 2 245 9.35 19415498 2509895 74239990 19415498 9.35 773.56 26.15 26.15 55323296542 26.01 26.01 55323296542
23 TIGER 화장품 228790 22 3875 5 -30 -0.77 18859505 5898909 62850000 18859505 -0.77 319.71 30.01 30.01 73084295524 30.01 30.01 73084295524
24 HD현대인프라코어 042670 23 12080 2 1560 14.83 16495754 1578315 192591032 16495754 14.83 1045.15 8.57 8.57 195806554375 8.42 8.42 195806554375
25 케이지에이 455180 24 6300 2 150 2.44 16315593 0 12094172 16315593 2.44 0.00 134.90 134.90 112918353070 148.20 148.20 112918353070
26 제넨바이오 072520 25 6 5 -10 -62.50 16005856 18578084 74163194 16005856 -62.50 86.15 21.58 21.58 128482351 28.87 28.87 128482351
27 한화투자증권 003530 26 6650 2 440 7.09 12290831 4018430 214547775 12290831 7.09 305.86 5.73 5.73 82759730580 5.80 5.80 82759730580
28 엠에프엠코리아 323230 27 6 5 -5 -45.45 12143782 21307750 43274492 12143782 -45.45 56.99 28.06 28.06 101783313 39.20 39.20 101783313
29 SK증권 001510 28 661 2 7 1.07 11914762 4118826 472590171 11914762 1.07 289.28 2.52 2.52 8000194889 2.56 2.56 8000194889
30 유니슨 018000 29 1856 5 -159 -7.89 11723967 45068300 170505939 11723967 -7.89 26.01 6.88 6.88 22858054274 7.22 7.22 22858054274
31 한신기계 011700 30 3995 2 160 4.17 11199854 2396922 32446151 11199854 4.17 467.26 34.52 34.52 48249090243 37.22 37.22 48249090243

31
top30/20250617/top30-av-20250617-151000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1580,5,-3,-0.19,465776690,319491776,880300000,465776690,-0.19,145.79,52.91,52.91,725019920040,52.13,52.13,725019920040
흥아해운,003280,2,2295,2,155,7.24,275129273,95957088,240424899,275129273,7.24,286.72,114.43,114.43,640808822119,116.14,116.14,640808822119
우리기술,032820,3,3610,2,230,6.80,167818751,217764512,165530656,167818751,6.80,77.06,101.38,101.38,622012811759,104.09,104.09,622012811759
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,97518273,68592208,1497000000,97518273,4.35,142.17,6.51,6.51,6949917527,6.45,6.45,6949917527
한국ANKOR유전,152550,5,353,5,-26,-6.86,86640402,72677768,70020000,86640402,-6.86,119.21,123.74,123.74,30924039516,125.11,125.11,30924039516
KODEX 인버스,114800,6,3817,5,-3,-0.08,50018962,37313968,169600000,50018962,-0.08,134.05,29.49,29.49,189367146341,29.25,29.25,189367146341
이스트아시아홀딩스,900110,7,57,2,2,3.64,47905900,27358016,642650588,47905900,3.64,175.11,7.45,7.45,2777978466,7.58,7.58,2777978466
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,44108693,22576300,633000000,44108693,3.39,195.38,6.97,6.97,2627531143,6.80,6.80,2627531143
피아이이,452450,9,10410,2,2320,28.68,40747145,977156,35826000,40747145,28.68,4169.97,113.74,113.74,403680343540,108.24,108.24,403680343540
KODEX 코스닥150레버리지,233740,10,7830,5,-90,-1.14,40690482,33331312,235300000,40690482,-1.14,122.08,17.29,17.29,323528748385,17.56,17.56,323528748385
일신바이오,068330,11,2130,2,404,23.41,40240516,16412883,44216140,40240516,23.41,245.18,91.01,91.01,82819583720,87.94,87.94,82819583720
KODEX 레버리지,122630,12,20960,2,35,0.17,37571678,24213396,113650000,37571678,0.17,155.17,33.06,33.06,800138115938,33.59,33.59,800138115938
KODEX 코스닥150선물인버스,251340,13,3695,2,25,0.68,35172595,23165096,74100000,35172595,0.68,151.83,47.47,47.47,129111553196,47.16,47.16,129111553196
알체라,347860,14,3010,2,470,18.50,32443188,14903332,38710961,32443188,18.50,217.69,83.81,83.81,98052857811,84.15,84.15,98052857811
동양철관,008970,15,1429,5,-180,-11.19,29715292,83838416,159801815,29715292,-11.19,35.44,18.60,18.60,43470813851,19.04,19.04,43470813851
더즌,462860,16,4325,2,130,3.10,28447741,43501016,71413257,28447741,3.10,65.40,39.84,39.84,122955583965,39.81,39.81,122955583965
삼성전자,005930,17,58300,2,1100,1.92,25567518,22200872,5919637922,25567518,1.92,115.16,0.43,0.43,1501467202000,0.44,0.44,1501467202000
대한해운,005880,18,1684,5,-61,-3.50,23645582,19756256,322747340,23645582,-3.50,119.69,7.33,7.33,40037636440,7.37,7.37,40037636440
두산에너빌리티,034020,19,58600,5,-1000,-1.68,21566907,14476095,640561146,21566907,-1.68,148.98,3.37,3.37,1285354862200,3.42,3.42,1285354862200
KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20217858,15024664,256600000,20217858,-0.13,134.56,7.88,7.88,15217370220,7.99,7.99,15217370220
랩지노믹스,084650,21,2880,2,260,9.92,19730558,2509895,74239990,19730558,9.92,786.11,26.58,26.58,56231515732,26.30,26.30,56231515732
TIGER 화장품,228790,22,3870,5,-35,-0.90,19006060,5898909,62850000,19006060,-0.90,322.20,30.24,30.24,73651867799,30.28,30.28,73651867799
HD현대인프라코어,042670,23,12010,2,1490,14.16,16798282,1578315,192591032,16798282,14.16,1064.32,8.72,8.72,199446897485,8.62,8.62,199446897485
케이지에이,455180,24,6240,2,90,1.46,16428216,0,12094172,16428216,1.46,0.00,135.84,135.84,113626854330,150.56,150.56,113626854330
제넨바이오,072520,25,6,5,-10,-62.50,16005856,18578084,74163194,16005856,-62.50,86.15,21.58,21.58,128482351,28.87,28.87,128482351
한화투자증권,003530,26,6670,2,460,7.41,12488212,4018430,214547775,12488212,7.41,310.77,5.82,5.82,84072990340,5.87,5.87,84072990340
엠에프엠코리아,323230,27,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313
SK증권,001510,28,663,2,9,1.38,11974054,4118826,472590171,11974054,1.38,290.72,2.53,2.53,8039452010,2.57,2.57,8039452010
유니슨,018000,29,1869,5,-146,-7.25,11914056,45068300,170505939,11914056,-7.25,26.44,6.99,6.99,23210975507,7.28,7.28,23210975507
한신기계,011700,30,4000,2,165,4.30,11243545,2396922,32446151,11243545,4.30,469.08,34.65,34.65,48424256733,37.31,37.31,48424256733
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 1580 5 -3 -0.19 465776690 319491776 880300000 465776690 -0.19 145.79 52.91 52.91 725019920040 52.13 52.13 725019920040
3 흥아해운 003280 2 2295 2 155 7.24 275129273 95957088 240424899 275129273 7.24 286.72 114.43 114.43 640808822119 116.14 116.14 640808822119
4 우리기술 032820 3 3610 2 230 6.80 167818751 217764512 165530656 167818751 6.80 77.06 101.38 101.38 622012811759 104.09 104.09 622012811759
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 97518273 68592208 1497000000 97518273 4.35 142.17 6.51 6.51 6949917527 6.45 6.45 6949917527
6 한국ANKOR유전 152550 5 353 5 -26 -6.86 86640402 72677768 70020000 86640402 -6.86 119.21 123.74 123.74 30924039516 125.11 125.11 30924039516
7 KODEX 인버스 114800 6 3817 5 -3 -0.08 50018962 37313968 169600000 50018962 -0.08 134.05 29.49 29.49 189367146341 29.25 29.25 189367146341
8 이스트아시아홀딩스 900110 7 57 2 2 3.64 47905900 27358016 642650588 47905900 3.64 175.11 7.45 7.45 2777978466 7.58 7.58 2777978466
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 44108693 22576300 633000000 44108693 3.39 195.38 6.97 6.97 2627531143 6.80 6.80 2627531143
10 피아이이 452450 9 10410 2 2320 28.68 40747145 977156 35826000 40747145 28.68 4169.97 113.74 113.74 403680343540 108.24 108.24 403680343540
11 KODEX 코스닥150레버리지 233740 10 7830 5 -90 -1.14 40690482 33331312 235300000 40690482 -1.14 122.08 17.29 17.29 323528748385 17.56 17.56 323528748385
12 일신바이오 068330 11 2130 2 404 23.41 40240516 16412883 44216140 40240516 23.41 245.18 91.01 91.01 82819583720 87.94 87.94 82819583720
13 KODEX 레버리지 122630 12 20960 2 35 0.17 37571678 24213396 113650000 37571678 0.17 155.17 33.06 33.06 800138115938 33.59 33.59 800138115938
14 KODEX 코스닥150선물인버스 251340 13 3695 2 25 0.68 35172595 23165096 74100000 35172595 0.68 151.83 47.47 47.47 129111553196 47.16 47.16 129111553196
15 알체라 347860 14 3010 2 470 18.50 32443188 14903332 38710961 32443188 18.50 217.69 83.81 83.81 98052857811 84.15 84.15 98052857811
16 동양철관 008970 15 1429 5 -180 -11.19 29715292 83838416 159801815 29715292 -11.19 35.44 18.60 18.60 43470813851 19.04 19.04 43470813851
17 더즌 462860 16 4325 2 130 3.10 28447741 43501016 71413257 28447741 3.10 65.40 39.84 39.84 122955583965 39.81 39.81 122955583965
18 삼성전자 005930 17 58300 2 1100 1.92 25567518 22200872 5919637922 25567518 1.92 115.16 0.43 0.43 1501467202000 0.44 0.44 1501467202000
19 대한해운 005880 18 1684 5 -61 -3.50 23645582 19756256 322747340 23645582 -3.50 119.69 7.33 7.33 40037636440 7.37 7.37 40037636440
20 두산에너빌리티 034020 19 58600 5 -1000 -1.68 21566907 14476095 640561146 21566907 -1.68 148.98 3.37 3.37 1285354862200 3.42 3.42 1285354862200
21 KODEX 2차전지산업레버리지 462330 20 742 5 -1 -0.13 20217858 15024664 256600000 20217858 -0.13 134.56 7.88 7.88 15217370220 7.99 7.99 15217370220
22 랩지노믹스 084650 21 2880 2 260 9.92 19730558 2509895 74239990 19730558 9.92 786.11 26.58 26.58 56231515732 26.30 26.30 56231515732
23 TIGER 화장품 228790 22 3870 5 -35 -0.90 19006060 5898909 62850000 19006060 -0.90 322.20 30.24 30.24 73651867799 30.28 30.28 73651867799
24 HD현대인프라코어 042670 23 12010 2 1490 14.16 16798282 1578315 192591032 16798282 14.16 1064.32 8.72 8.72 199446897485 8.62 8.62 199446897485
25 케이지에이 455180 24 6240 2 90 1.46 16428216 0 12094172 16428216 1.46 0.00 135.84 135.84 113626854330 150.56 150.56 113626854330
26 제넨바이오 072520 25 6 5 -10 -62.50 16005856 18578084 74163194 16005856 -62.50 86.15 21.58 21.58 128482351 28.87 28.87 128482351
27 한화투자증권 003530 26 6670 2 460 7.41 12488212 4018430 214547775 12488212 7.41 310.77 5.82 5.82 84072990340 5.87 5.87 84072990340
28 엠에프엠코리아 323230 27 6 5 -5 -45.45 12143782 21307750 43274492 12143782 -45.45 56.99 28.06 28.06 101783313 39.20 39.20 101783313
29 SK증권 001510 28 663 2 9 1.38 11974054 4118826 472590171 11974054 1.38 290.72 2.53 2.53 8039452010 2.57 2.57 8039452010
30 유니슨 018000 29 1869 5 -146 -7.25 11914056 45068300 170505939 11914056 -7.25 26.44 6.99 6.99 23210975507 7.28 7.28 23210975507
31 한신기계 011700 30 4000 2 165 4.30 11243545 2396922 32446151 11243545 4.30 469.08 34.65 34.65 48424256733 37.31 37.31 48424256733

31
top30/20250617/top30-av-20250617-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1574,5,-9,-0.57,474536282,319491776,880300000,474536282,-0.57,148.53,53.91,53.91,738825940800,53.32,53.32,738825940800
흥아해운,003280,2,2280,2,140,6.54,279863994,95957088,240424899,279863994,6.54,291.66,116.40,116.40,651568161898,118.86,118.86,651568161898
우리기술,032820,3,3600,2,220,6.51,169976814,217764512,165530656,169976814,6.51,78.06,102.69,102.69,629815225758,105.69,105.69,629815225758
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,97833882,68592208,1497000000,97833882,4.35,142.63,6.54,6.54,6972423611,6.47,6.47,6972423611
한국ANKOR유전,152550,5,342,5,-37,-9.76,88116319,72677768,70020000,88116319,-9.76,121.24,125.84,125.84,31431717050,131.26,131.26,31431717050
KODEX 인버스,114800,6,3810,5,-10,-0.26,50927765,37313968,169600000,50927765,-0.26,136.48,30.03,30.03,192832291545,29.84,29.84,192832291545
이스트아시아홀딩스,900110,7,56,2,1,1.82,48120891,27358016,642650588,48120891,1.82,175.89,7.49,7.49,2790129295,7.75,7.75,2790129295
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,44108699,22576300,633000000,44108699,3.39,195.38,6.97,6.97,2627531509,6.80,6.80,2627531509
피아이이,452450,9,10510,1,2420,29.91,43262309,977156,35826000,43262309,29.91,4427.37,120.76,120.76,430056231915,114.22,114.22,430056231915
일신바이오,068330,10,2135,2,409,23.70,41820364,16412883,44216140,41820364,23.70,254.80,94.58,94.58,86212254989,91.33,91.33,86212254989
KODEX 코스닥150레버리지,233740,11,7850,5,-70,-0.88,41214052,33331312,235300000,41214052,-0.88,123.65,17.52,17.52,327637368758,17.74,17.74,327637368758
KODEX 레버리지,122630,12,21040,2,115,0.55,38219267,24213396,113650000,38219267,0.55,157.84,33.63,33.63,813741981184,34.03,34.03,813741981184
KODEX 코스닥150선물인버스,251340,13,3695,2,25,0.68,36071209,23165096,74100000,36071209,0.68,155.71,48.68,48.68,132427101766,48.37,48.37,132427101766
알체라,347860,14,3025,2,485,19.09,32891070,14903332,38710961,32891070,19.09,220.70,84.97,84.97,99401013672,84.89,84.89,99401013672
동양철관,008970,15,1429,5,-180,-11.19,30141908,83838416,159801815,30141908,-11.19,35.95,18.86,18.86,44079825396,19.30,19.30,44079825396
더즌,462860,16,4290,2,95,2.26,28717406,43501016,71413257,28717406,2.26,66.02,40.21,40.21,124118873111,40.51,40.51,124118873111
삼성전자,005930,17,58200,2,1000,1.75,26629657,22200872,5919637922,26629657,1.75,119.95,0.45,0.45,1563347030000,0.45,0.45,1563347030000
대한해운,005880,18,1681,5,-64,-3.67,24041824,19756256,322747340,24041824,-3.67,121.69,7.45,7.45,40704189130,7.50,7.50,40704189130
두산에너빌리티,034020,19,59300,5,-300,-0.50,22599427,14476095,640561146,22599427,-0.50,156.12,3.53,3.53,1346449760050,3.54,3.54,1346449760050
KODEX 2차전지산업레버리지,462330,20,745,2,2,0.27,20693128,15024664,256600000,20693128,0.27,137.73,8.06,8.06,15570233554,8.14,8.14,15570233554
랩지노믹스,084650,21,2870,2,250,9.54,20068243,2509895,74239990,20068243,9.54,799.57,27.03,27.03,57201502073,26.85,26.85,57201502073
TIGER 화장품,228790,22,3880,5,-25,-0.64,19056410,5898909,62850000,19056410,-0.64,323.05,30.32,30.32,73847333603,30.28,30.28,73847333603
HD현대인프라코어,042670,23,12030,2,1510,14.35,17049661,1578315,192591032,17049661,14.35,1080.24,8.85,8.85,202466213395,8.74,8.74,202466213395
케이지에이,455180,24,6360,2,210,3.41,16696639,0,12094172,16696639,3.41,0.00,138.06,138.06,115318947540,149.92,149.92,115318947540
제넨바이오,072520,25,6,5,-10,-62.50,16005856,18578084,74163194,16005856,-62.50,86.15,21.58,21.58,128482351,28.87,28.87,128482351
한화투자증권,003530,26,6730,2,520,8.37,12704283,4018430,214547775,12704283,8.37,316.15,5.92,5.92,85518489150,5.92,5.92,85518489150
엠에프엠코리아,323230,27,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313
유니슨,018000,28,1853,5,-162,-8.04,12094131,45068300,170505939,12094131,-8.04,26.84,7.09,7.09,23546219386,7.45,7.45,23546219386
SK증권,001510,29,665,2,11,1.68,12071328,4118826,472590171,12071328,1.68,293.08,2.55,2.55,8103976917,2.58,2.58,8103976917
한신기계,011700,30,4020,2,185,4.82,11298250,2396922,32446151,11298250,4.82,471.36,34.82,34.82,48644011614,37.29,37.29,48644011614
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 1574 5 -9 -0.57 474536282 319491776 880300000 474536282 -0.57 148.53 53.91 53.91 738825940800 53.32 53.32 738825940800
3 흥아해운 003280 2 2280 2 140 6.54 279863994 95957088 240424899 279863994 6.54 291.66 116.40 116.40 651568161898 118.86 118.86 651568161898
4 우리기술 032820 3 3600 2 220 6.51 169976814 217764512 165530656 169976814 6.51 78.06 102.69 102.69 629815225758 105.69 105.69 629815225758
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 97833882 68592208 1497000000 97833882 4.35 142.63 6.54 6.54 6972423611 6.47 6.47 6972423611
6 한국ANKOR유전 152550 5 342 5 -37 -9.76 88116319 72677768 70020000 88116319 -9.76 121.24 125.84 125.84 31431717050 131.26 131.26 31431717050
7 KODEX 인버스 114800 6 3810 5 -10 -0.26 50927765 37313968 169600000 50927765 -0.26 136.48 30.03 30.03 192832291545 29.84 29.84 192832291545
8 이스트아시아홀딩스 900110 7 56 2 1 1.82 48120891 27358016 642650588 48120891 1.82 175.89 7.49 7.49 2790129295 7.75 7.75 2790129295
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 44108699 22576300 633000000 44108699 3.39 195.38 6.97 6.97 2627531509 6.80 6.80 2627531509
10 피아이이 452450 9 10510 1 2420 29.91 43262309 977156 35826000 43262309 29.91 4427.37 120.76 120.76 430056231915 114.22 114.22 430056231915
11 일신바이오 068330 10 2135 2 409 23.70 41820364 16412883 44216140 41820364 23.70 254.80 94.58 94.58 86212254989 91.33 91.33 86212254989
12 KODEX 코스닥150레버리지 233740 11 7850 5 -70 -0.88 41214052 33331312 235300000 41214052 -0.88 123.65 17.52 17.52 327637368758 17.74 17.74 327637368758
13 KODEX 레버리지 122630 12 21040 2 115 0.55 38219267 24213396 113650000 38219267 0.55 157.84 33.63 33.63 813741981184 34.03 34.03 813741981184
14 KODEX 코스닥150선물인버스 251340 13 3695 2 25 0.68 36071209 23165096 74100000 36071209 0.68 155.71 48.68 48.68 132427101766 48.37 48.37 132427101766
15 알체라 347860 14 3025 2 485 19.09 32891070 14903332 38710961 32891070 19.09 220.70 84.97 84.97 99401013672 84.89 84.89 99401013672
16 동양철관 008970 15 1429 5 -180 -11.19 30141908 83838416 159801815 30141908 -11.19 35.95 18.86 18.86 44079825396 19.30 19.30 44079825396
17 더즌 462860 16 4290 2 95 2.26 28717406 43501016 71413257 28717406 2.26 66.02 40.21 40.21 124118873111 40.51 40.51 124118873111
18 삼성전자 005930 17 58200 2 1000 1.75 26629657 22200872 5919637922 26629657 1.75 119.95 0.45 0.45 1563347030000 0.45 0.45 1563347030000
19 대한해운 005880 18 1681 5 -64 -3.67 24041824 19756256 322747340 24041824 -3.67 121.69 7.45 7.45 40704189130 7.50 7.50 40704189130
20 두산에너빌리티 034020 19 59300 5 -300 -0.50 22599427 14476095 640561146 22599427 -0.50 156.12 3.53 3.53 1346449760050 3.54 3.54 1346449760050
21 KODEX 2차전지산업레버리지 462330 20 745 2 2 0.27 20693128 15024664 256600000 20693128 0.27 137.73 8.06 8.06 15570233554 8.14 8.14 15570233554
22 랩지노믹스 084650 21 2870 2 250 9.54 20068243 2509895 74239990 20068243 9.54 799.57 27.03 27.03 57201502073 26.85 26.85 57201502073
23 TIGER 화장품 228790 22 3880 5 -25 -0.64 19056410 5898909 62850000 19056410 -0.64 323.05 30.32 30.32 73847333603 30.28 30.28 73847333603
24 HD현대인프라코어 042670 23 12030 2 1510 14.35 17049661 1578315 192591032 17049661 14.35 1080.24 8.85 8.85 202466213395 8.74 8.74 202466213395
25 케이지에이 455180 24 6360 2 210 3.41 16696639 0 12094172 16696639 3.41 0.00 138.06 138.06 115318947540 149.92 149.92 115318947540
26 제넨바이오 072520 25 6 5 -10 -62.50 16005856 18578084 74163194 16005856 -62.50 86.15 21.58 21.58 128482351 28.87 28.87 128482351
27 한화투자증권 003530 26 6730 2 520 8.37 12704283 4018430 214547775 12704283 8.37 316.15 5.92 5.92 85518489150 5.92 5.92 85518489150
28 엠에프엠코리아 323230 27 6 5 -5 -45.45 12143782 21307750 43274492 12143782 -45.45 56.99 28.06 28.06 101783313 39.20 39.20 101783313
29 유니슨 018000 28 1853 5 -162 -8.04 12094131 45068300 170505939 12094131 -8.04 26.84 7.09 7.09 23546219386 7.45 7.45 23546219386
30 SK증권 001510 29 665 2 11 1.68 12071328 4118826 472590171 12071328 1.68 293.08 2.55 2.55 8103976917 2.58 2.58 8103976917
31 한신기계 011700 30 4020 2 185 4.82 11298250 2396922 32446151 11298250 4.82 471.36 34.82 34.82 48644011614 37.29 37.29 48644011614

31
top30/20250617/top30-av-20250617-153000.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,252670,1,1574,5,-9,-0.57,474536282,319491776,880300000,474536282,-0.57,148.53,53.91,53.91,738825940800,53.32,53.32,738825940800
흥아해운,003280,2,2280,2,140,6.54,279863994,95957088,240424899,279863994,6.54,291.66,116.40,116.40,651568161898,118.86,118.86,651568161898
우리기술,032820,3,3600,2,220,6.51,169976814,217764512,165530656,169976814,6.51,78.06,102.69,102.69,629815225758,105.69,105.69,629815225758
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,97833882,68592208,1497000000,97833882,4.35,142.63,6.54,6.54,6972423611,6.47,6.47,6972423611
한국ANKOR유전,152550,5,342,5,-37,-9.76,88116319,72677768,70020000,88116319,-9.76,121.24,125.84,125.84,31431717050,131.26,131.26,31431717050
KODEX 인버스,114800,6,3810,5,-10,-0.26,50927765,37313968,169600000,50927765,-0.26,136.48,30.03,30.03,192832291545,29.84,29.84,192832291545
이스트아시아홀딩스,900110,7,56,2,1,1.82,48120891,27358016,642650588,48120891,1.82,175.89,7.49,7.49,2790129295,7.75,7.75,2790129295
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,44108699,22576300,633000000,44108699,3.39,195.38,6.97,6.97,2627531509,6.80,6.80,2627531509
피아이이,452450,9,10510,1,2420,29.91,43262309,977156,35826000,43262309,29.91,4427.37,120.76,120.76,430056231915,114.22,114.22,430056231915
일신바이오,068330,10,2135,2,409,23.70,41820364,16412883,44216140,41820364,23.70,254.80,94.58,94.58,86212254989,91.33,91.33,86212254989
KODEX 코스닥150레버리지,233740,11,7850,5,-70,-0.88,41214052,33331312,235300000,41214052,-0.88,123.65,17.52,17.52,327637368758,17.74,17.74,327637368758
KODEX 레버리지,122630,12,21040,2,115,0.55,38219267,24213396,113650000,38219267,0.55,157.84,33.63,33.63,813741981184,34.03,34.03,813741981184
KODEX 코스닥150선물인버스,251340,13,3695,2,25,0.68,36071209,23165096,74100000,36071209,0.68,155.71,48.68,48.68,132427101766,48.37,48.37,132427101766
알체라,347860,14,3025,2,485,19.09,32891070,14903332,38710961,32891070,19.09,220.70,84.97,84.97,99401013672,84.89,84.89,99401013672
동양철관,008970,15,1429,5,-180,-11.19,30141908,83838416,159801815,30141908,-11.19,35.95,18.86,18.86,44079825396,19.30,19.30,44079825396
더즌,462860,16,4290,2,95,2.26,28717406,43501016,71413257,28717406,2.26,66.02,40.21,40.21,124118873111,40.51,40.51,124118873111
삼성전자,005930,17,58200,2,1000,1.75,26629657,22200872,5919637922,26629657,1.75,119.95,0.45,0.45,1563347030000,0.45,0.45,1563347030000
대한해운,005880,18,1681,5,-64,-3.67,24041824,19756256,322747340,24041824,-3.67,121.69,7.45,7.45,40704189130,7.50,7.50,40704189130
두산에너빌리티,034020,19,59300,5,-300,-0.50,22599427,14476095,640561146,22599427,-0.50,156.12,3.53,3.53,1346449760050,3.54,3.54,1346449760050
KODEX 2차전지산업레버리지,462330,20,745,2,2,0.27,20693128,15024664,256600000,20693128,0.27,137.73,8.06,8.06,15570233554,8.14,8.14,15570233554
랩지노믹스,084650,21,2870,2,250,9.54,20068243,2509895,74239990,20068243,9.54,799.57,27.03,27.03,57201502073,26.85,26.85,57201502073
TIGER 화장품,228790,22,3880,5,-25,-0.64,19056410,5898909,62850000,19056410,-0.64,323.05,30.32,30.32,73847333603,30.28,30.28,73847333603
HD현대인프라코어,042670,23,12030,2,1510,14.35,17049661,1578315,192591032,17049661,14.35,1080.24,8.85,8.85,202466213395,8.74,8.74,202466213395
케이지에이,455180,24,6360,2,210,3.41,16696639,0,12094172,16696639,3.41,0.00,138.06,138.06,115318947540,149.92,149.92,115318947540
제넨바이오,072520,25,6,5,-10,-62.50,16005856,18578084,74163194,16005856,-62.50,86.15,21.58,21.58,128482351,28.87,28.87,128482351
한화투자증권,003530,26,6730,2,520,8.37,12704283,4018430,214547775,12704283,8.37,316.15,5.92,5.92,85518489150,5.92,5.92,85518489150
엠에프엠코리아,323230,27,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313
유니슨,018000,28,1853,5,-162,-8.04,12094131,45068300,170505939,12094131,-8.04,26.84,7.09,7.09,23546219386,7.45,7.45,23546219386
SK증권,001510,29,665,2,11,1.68,12071328,4118826,472590171,12071328,1.68,293.08,2.55,2.55,8103976917,2.58,2.58,8103976917
한신기계,011700,30,4020,2,185,4.82,11298250,2396922,32446151,11298250,4.82,471.36,34.82,34.82,48644011614,37.29,37.29,48644011614
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 1574 5 -9 -0.57 474536282 319491776 880300000 474536282 -0.57 148.53 53.91 53.91 738825940800 53.32 53.32 738825940800
3 흥아해운 003280 2 2280 2 140 6.54 279863994 95957088 240424899 279863994 6.54 291.66 116.40 116.40 651568161898 118.86 118.86 651568161898
4 우리기술 032820 3 3600 2 220 6.51 169976814 217764512 165530656 169976814 6.51 78.06 102.69 102.69 629815225758 105.69 105.69 629815225758
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 97833882 68592208 1497000000 97833882 4.35 142.63 6.54 6.54 6972423611 6.47 6.47 6972423611
6 한국ANKOR유전 152550 5 342 5 -37 -9.76 88116319 72677768 70020000 88116319 -9.76 121.24 125.84 125.84 31431717050 131.26 131.26 31431717050
7 KODEX 인버스 114800 6 3810 5 -10 -0.26 50927765 37313968 169600000 50927765 -0.26 136.48 30.03 30.03 192832291545 29.84 29.84 192832291545
8 이스트아시아홀딩스 900110 7 56 2 1 1.82 48120891 27358016 642650588 48120891 1.82 175.89 7.49 7.49 2790129295 7.75 7.75 2790129295
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 44108699 22576300 633000000 44108699 3.39 195.38 6.97 6.97 2627531509 6.80 6.80 2627531509
10 피아이이 452450 9 10510 1 2420 29.91 43262309 977156 35826000 43262309 29.91 4427.37 120.76 120.76 430056231915 114.22 114.22 430056231915
11 일신바이오 068330 10 2135 2 409 23.70 41820364 16412883 44216140 41820364 23.70 254.80 94.58 94.58 86212254989 91.33 91.33 86212254989
12 KODEX 코스닥150레버리지 233740 11 7850 5 -70 -0.88 41214052 33331312 235300000 41214052 -0.88 123.65 17.52 17.52 327637368758 17.74 17.74 327637368758
13 KODEX 레버리지 122630 12 21040 2 115 0.55 38219267 24213396 113650000 38219267 0.55 157.84 33.63 33.63 813741981184 34.03 34.03 813741981184
14 KODEX 코스닥150선물인버스 251340 13 3695 2 25 0.68 36071209 23165096 74100000 36071209 0.68 155.71 48.68 48.68 132427101766 48.37 48.37 132427101766
15 알체라 347860 14 3025 2 485 19.09 32891070 14903332 38710961 32891070 19.09 220.70 84.97 84.97 99401013672 84.89 84.89 99401013672
16 동양철관 008970 15 1429 5 -180 -11.19 30141908 83838416 159801815 30141908 -11.19 35.95 18.86 18.86 44079825396 19.30 19.30 44079825396
17 더즌 462860 16 4290 2 95 2.26 28717406 43501016 71413257 28717406 2.26 66.02 40.21 40.21 124118873111 40.51 40.51 124118873111
18 삼성전자 005930 17 58200 2 1000 1.75 26629657 22200872 5919637922 26629657 1.75 119.95 0.45 0.45 1563347030000 0.45 0.45 1563347030000
19 대한해운 005880 18 1681 5 -64 -3.67 24041824 19756256 322747340 24041824 -3.67 121.69 7.45 7.45 40704189130 7.50 7.50 40704189130
20 두산에너빌리티 034020 19 59300 5 -300 -0.50 22599427 14476095 640561146 22599427 -0.50 156.12 3.53 3.53 1346449760050 3.54 3.54 1346449760050
21 KODEX 2차전지산업레버리지 462330 20 745 2 2 0.27 20693128 15024664 256600000 20693128 0.27 137.73 8.06 8.06 15570233554 8.14 8.14 15570233554
22 랩지노믹스 084650 21 2870 2 250 9.54 20068243 2509895 74239990 20068243 9.54 799.57 27.03 27.03 57201502073 26.85 26.85 57201502073
23 TIGER 화장품 228790 22 3880 5 -25 -0.64 19056410 5898909 62850000 19056410 -0.64 323.05 30.32 30.32 73847333603 30.28 30.28 73847333603
24 HD현대인프라코어 042670 23 12030 2 1510 14.35 17049661 1578315 192591032 17049661 14.35 1080.24 8.85 8.85 202466213395 8.74 8.74 202466213395
25 케이지에이 455180 24 6360 2 210 3.41 16696639 0 12094172 16696639 3.41 0.00 138.06 138.06 115318947540 149.92 149.92 115318947540
26 제넨바이오 072520 25 6 5 -10 -62.50 16005856 18578084 74163194 16005856 -62.50 86.15 21.58 21.58 128482351 28.87 28.87 128482351
27 한화투자증권 003530 26 6730 2 520 8.37 12704283 4018430 214547775 12704283 8.37 316.15 5.92 5.92 85518489150 5.92 5.92 85518489150
28 엠에프엠코리아 323230 27 6 5 -5 -45.45 12143782 21307750 43274492 12143782 -45.45 56.99 28.06 28.06 101783313 39.20 39.20 101783313
29 유니슨 018000 28 1853 5 -162 -8.04 12094131 45068300 170505939 12094131 -8.04 26.84 7.09 7.09 23546219386 7.45 7.45 23546219386
30 SK증권 001510 29 665 2 11 1.68 12071328 4118826 472590171 12071328 1.68 293.08 2.55 2.55 8103976917 2.58 2.58 8103976917
31 한신기계 011700 30 4020 2 185 4.82 11298250 2396922 32446151 11298250 4.82 471.36 34.82 34.82 48644011614 37.29 37.29 48644011614

31
top30/20250617/top30-av-20250617-154000.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,252670,1,1573,5,-10,-0.63,476525761,319491776,880300000,476525761,-0.63,149.15,54.13,54.13,741955391267,53.58,53.58,741955391267
흥아해운,003280,2,2280,2,140,6.54,281176085,95957088,240424899,281176085,6.54,293.02,116.95,116.95,654559729378,119.41,119.41,654559729378
우리기술,032820,3,3600,2,220,6.51,170797407,217764512,165530656,170797407,6.51,78.43,103.18,103.18,632769360558,106.19,106.19,632769360558
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100375517,68592208,1497000000,100375517,4.35,146.34,6.71,6.71,7155421331,6.64,6.64,7155421331
한국ANKOR유전,152550,5,346,5,-33,-8.71,88442805,72677768,70020000,88442805,-8.71,121.69,126.31,126.31,31544681206,130.21,130.21,31544681206
KODEX 인버스,114800,6,3805,5,-15,-0.39,51991120,37313968,169600000,51991120,-0.39,139.33,30.66,30.66,196878357320,30.51,30.51,196878357320
이스트아시아홀딩스,900110,7,56,2,1,1.82,48659495,27358016,642650588,48659495,1.82,177.86,7.57,7.57,2820291119,7.84,7.84,2820291119
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,45438603,22576300,633000000,45438603,3.39,201.27,7.18,7.18,2708655653,7.01,7.01,2708655653
피아이이,452450,9,10510,1,2420,29.91,43296108,977156,35826000,43296108,29.91,4430.83,120.85,120.85,430411459405,114.31,114.31,430411459405
일신바이오,068330,10,2110,2,384,22.25,42223298,16412883,44216140,42223298,22.25,257.26,95.49,95.49,87062445729,93.32,93.32,87062445729
KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41520178,33331312,235300000,41520178,-0.95,124.57,17.65,17.65,330038927228,17.88,17.88,330038927228
KODEX 레버리지,122630,12,21045,2,120,0.57,38391679,24213396,113650000,38391679,0.57,158.56,33.78,33.78,817370391724,34.17,34.17,817370391724
KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36459814,23165096,74100000,36459814,0.41,157.39,49.20,49.20,133859111191,49.02,49.02,133859111191
알체라,347860,14,3025,2,485,19.09,33090537,14903332,38710961,33090537,19.09,222.03,85.48,85.48,100004401347,85.40,85.40,100004401347
동양철관,008970,15,1425,5,-184,-11.44,30373983,83838416,159801815,30373983,-11.44,36.23,19.01,19.01,44410532271,19.50,19.50,44410532271
더즌,462860,16,4320,2,125,2.98,28814262,43501016,71413257,28814262,2.98,66.24,40.35,40.35,124537291031,40.37,40.37,124537291031
삼성전자,005930,17,58100,2,900,1.57,28620386,22200872,5919637922,28620386,1.57,128.92,0.48,0.48,1679008384900,0.49,0.49,1679008384900
대한해운,005880,18,1683,5,-62,-3.55,24186607,19756256,322747340,24186607,-3.55,122.43,7.49,7.49,40947858919,7.54,7.54,40947858919
두산에너빌리티,034020,19,59400,5,-200,-0.34,23029398,14476095,640561146,23029398,-0.34,159.09,3.60,3.60,1371990037450,3.61,3.61,1371990037450
KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20822554,15024664,256600000,20822554,-0.13,138.59,8.11,8.11,15666267646,8.23,8.23,15666267646
랩지노믹스,084650,21,2865,2,245,9.35,20225088,2509895,74239990,20225088,9.35,805.81,27.24,27.24,57650862998,27.10,27.10,57650862998
TIGER 화장품,228790,22,3885,5,-20,-0.51,19085005,5898909,62850000,19085005,-0.51,323.53,30.37,30.37,73958425178,30.29,30.29,73958425178
HD현대인프라코어,042670,23,12090,2,1570,14.92,17245144,1578315,192591032,17245144,14.92,1092.63,8.95,8.95,204829602865,8.80,8.80,204829602865
제넨바이오,072520,24,6,5,-10,-62.50,17161958,18578084,74163194,17161958,-62.50,92.38,23.14,23.14,135418963,30.43,30.43,135418963
케이지에이,455180,25,6380,2,230,3.74,16748464,0,12094172,16748464,3.74,0.00,138.48,138.48,115649591040,149.88,149.88,115649591040
엠에프엠코리아,323230,26,6,5,-5,-45.45,13237568,21307750,43274492,13237568,-45.45,62.13,30.59,30.59,108346029,41.73,41.73,108346029
한화투자증권,003530,27,6700,2,490,7.89,12869455,4018430,214547775,12869455,7.89,320.26,6.00,6.00,86625141550,6.03,6.03,86625141550
SK증권,001510,28,660,2,6,0.92,12238477,4118826,472590171,12238477,0.92,297.14,2.59,2.59,8214295257,2.63,2.63,8214295257
유니슨,018000,29,1854,5,-161,-7.99,12181144,45068300,170505939,12181144,-7.99,27.03,7.14,7.14,23707541488,7.50,7.50,23707541488
한신기계,011700,30,4000,2,165,4.30,11350426,2396922,32446151,11350426,4.30,473.54,34.98,34.98,48852715614,37.64,37.64,48852715614
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 1573 5 -10 -0.63 476525761 319491776 880300000 476525761 -0.63 149.15 54.13 54.13 741955391267 53.58 53.58 741955391267
3 흥아해운 003280 2 2280 2 140 6.54 281176085 95957088 240424899 281176085 6.54 293.02 116.95 116.95 654559729378 119.41 119.41 654559729378
4 우리기술 032820 3 3600 2 220 6.51 170797407 217764512 165530656 170797407 6.51 78.43 103.18 103.18 632769360558 106.19 106.19 632769360558
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 100375517 68592208 1497000000 100375517 4.35 146.34 6.71 6.71 7155421331 6.64 6.64 7155421331
6 한국ANKOR유전 152550 5 346 5 -33 -8.71 88442805 72677768 70020000 88442805 -8.71 121.69 126.31 126.31 31544681206 130.21 130.21 31544681206
7 KODEX 인버스 114800 6 3805 5 -15 -0.39 51991120 37313968 169600000 51991120 -0.39 139.33 30.66 30.66 196878357320 30.51 30.51 196878357320
8 이스트아시아홀딩스 900110 7 56 2 1 1.82 48659495 27358016 642650588 48659495 1.82 177.86 7.57 7.57 2820291119 7.84 7.84 2820291119
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 45438603 22576300 633000000 45438603 3.39 201.27 7.18 7.18 2708655653 7.01 7.01 2708655653
10 피아이이 452450 9 10510 1 2420 29.91 43296108 977156 35826000 43296108 29.91 4430.83 120.85 120.85 430411459405 114.31 114.31 430411459405
11 일신바이오 068330 10 2110 2 384 22.25 42223298 16412883 44216140 42223298 22.25 257.26 95.49 95.49 87062445729 93.32 93.32 87062445729
12 KODEX 코스닥150레버리지 233740 11 7845 5 -75 -0.95 41520178 33331312 235300000 41520178 -0.95 124.57 17.65 17.65 330038927228 17.88 17.88 330038927228
13 KODEX 레버리지 122630 12 21045 2 120 0.57 38391679 24213396 113650000 38391679 0.57 158.56 33.78 33.78 817370391724 34.17 34.17 817370391724
14 KODEX 코스닥150선물인버스 251340 13 3685 2 15 0.41 36459814 23165096 74100000 36459814 0.41 157.39 49.20 49.20 133859111191 49.02 49.02 133859111191
15 알체라 347860 14 3025 2 485 19.09 33090537 14903332 38710961 33090537 19.09 222.03 85.48 85.48 100004401347 85.40 85.40 100004401347
16 동양철관 008970 15 1425 5 -184 -11.44 30373983 83838416 159801815 30373983 -11.44 36.23 19.01 19.01 44410532271 19.50 19.50 44410532271
17 더즌 462860 16 4320 2 125 2.98 28814262 43501016 71413257 28814262 2.98 66.24 40.35 40.35 124537291031 40.37 40.37 124537291031
18 삼성전자 005930 17 58100 2 900 1.57 28620386 22200872 5919637922 28620386 1.57 128.92 0.48 0.48 1679008384900 0.49 0.49 1679008384900
19 대한해운 005880 18 1683 5 -62 -3.55 24186607 19756256 322747340 24186607 -3.55 122.43 7.49 7.49 40947858919 7.54 7.54 40947858919
20 두산에너빌리티 034020 19 59400 5 -200 -0.34 23029398 14476095 640561146 23029398 -0.34 159.09 3.60 3.60 1371990037450 3.61 3.61 1371990037450
21 KODEX 2차전지산업레버리지 462330 20 742 5 -1 -0.13 20822554 15024664 256600000 20822554 -0.13 138.59 8.11 8.11 15666267646 8.23 8.23 15666267646
22 랩지노믹스 084650 21 2865 2 245 9.35 20225088 2509895 74239990 20225088 9.35 805.81 27.24 27.24 57650862998 27.10 27.10 57650862998
23 TIGER 화장품 228790 22 3885 5 -20 -0.51 19085005 5898909 62850000 19085005 -0.51 323.53 30.37 30.37 73958425178 30.29 30.29 73958425178
24 HD현대인프라코어 042670 23 12090 2 1570 14.92 17245144 1578315 192591032 17245144 14.92 1092.63 8.95 8.95 204829602865 8.80 8.80 204829602865
25 제넨바이오 072520 24 6 5 -10 -62.50 17161958 18578084 74163194 17161958 -62.50 92.38 23.14 23.14 135418963 30.43 30.43 135418963
26 케이지에이 455180 25 6380 2 230 3.74 16748464 0 12094172 16748464 3.74 0.00 138.48 138.48 115649591040 149.88 149.88 115649591040
27 엠에프엠코리아 323230 26 6 5 -5 -45.45 13237568 21307750 43274492 13237568 -45.45 62.13 30.59 30.59 108346029 41.73 41.73 108346029
28 한화투자증권 003530 27 6700 2 490 7.89 12869455 4018430 214547775 12869455 7.89 320.26 6.00 6.00 86625141550 6.03 6.03 86625141550
29 SK증권 001510 28 660 2 6 0.92 12238477 4118826 472590171 12238477 0.92 297.14 2.59 2.59 8214295257 2.63 2.63 8214295257
30 유니슨 018000 29 1854 5 -161 -7.99 12181144 45068300 170505939 12181144 -7.99 27.03 7.14 7.14 23707541488 7.50 7.50 23707541488
31 한신기계 011700 30 4000 2 165 4.30 11350426 2396922 32446151 11350426 4.30 473.54 34.98 34.98 48852715614 37.64 37.64 48852715614

31
top30/20250617/top30-av-20250617-155000.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,252670,1,1573,5,-10,-0.63,476741796,319491776,880300000,476741796,-0.63,149.22,54.16,54.16,742295214322,53.61,53.61,742295214322
흥아해운,003280,2,2280,2,140,6.54,281279129,95957088,240424899,281279129,6.54,293.13,116.99,116.99,654794669698,119.45,119.45,654794669698
우리기술,032820,3,3600,2,220,6.51,170824552,217764512,165530656,170824552,6.51,78.44,103.20,103.20,632867082558,106.20,106.20,632867082558
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100375517,68592208,1497000000,100375517,4.35,146.34,6.71,6.71,7155421331,6.64,6.64,7155421331
한국ANKOR유전,152550,5,346,5,-33,-8.71,88456635,72677768,70020000,88456635,-8.71,121.71,126.33,126.33,31549466386,130.22,130.22,31549466386
KODEX 인버스,114800,6,3805,5,-15,-0.39,51999872,37313968,169600000,51999872,-0.39,139.36,30.66,30.66,196911658680,30.51,30.51,196911658680
이스트아시아홀딩스,900110,7,56,2,1,1.82,48659495,27358016,642650588,48659495,1.82,177.86,7.57,7.57,2820291119,7.84,7.84,2820291119
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,46208603,22576300,633000000,46208603,3.39,204.68,7.30,7.30,2755625653,7.14,7.14,2755625653
피아이이,452450,9,10510,1,2420,29.91,43297224,977156,35826000,43297224,29.91,4430.94,120.85,120.85,430423188565,114.31,114.31,430423188565
일신바이오,068330,10,2110,2,384,22.25,42239808,16412883,44216140,42239808,22.25,257.36,95.53,95.53,87097281829,93.36,93.36,87097281829
KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41540691,33331312,235300000,41540691,-0.95,124.63,17.65,17.65,330199851713,17.89,17.89,330199851713
KODEX 레버리지,122630,12,21045,2,120,0.57,38414144,24213396,113650000,38414144,0.57,158.65,33.80,33.80,817843167649,34.19,34.19,817843167649
KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36487554,23165096,74100000,36487554,0.41,157.51,49.24,49.24,133961333091,49.06,49.06,133961333091
알체라,347860,14,3025,2,485,19.09,33096253,14903332,38710961,33096253,19.09,222.07,85.50,85.50,100021692247,85.42,85.42,100021692247
동양철관,008970,15,1425,5,-184,-11.44,30383122,83838416,159801815,30383122,-11.44,36.24,19.01,19.01,44423555346,19.51,19.51,44423555346
더즌,462860,16,4320,2,125,2.98,28822201,43501016,71413257,28822201,2.98,66.26,40.36,40.36,124571587511,40.38,40.38,124571587511
삼성전자,005930,17,58100,2,900,1.57,28620641,22200872,5919637922,28620641,1.57,128.92,0.48,0.48,1679023200400,0.49,0.49,1679023200400
대한해운,005880,18,1683,5,-62,-3.55,24219566,19756256,322747340,24219566,-3.55,122.59,7.50,7.50,41003328916,7.55,7.55,41003328916
두산에너빌리티,034020,19,59400,5,-200,-0.34,23038408,14476095,640561146,23038408,-0.34,159.15,3.60,3.60,1372525231450,3.61,3.61,1372525231450
KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20856060,15024664,256600000,20856060,-0.13,138.81,8.13,8.13,15691129098,8.24,8.24,15691129098
랩지노믹스,084650,21,2865,2,245,9.35,20250403,2509895,74239990,20250403,9.35,806.82,27.28,27.28,57723390473,27.14,27.14,57723390473
TIGER 화장품,228790,22,3885,5,-20,-0.51,19085225,5898909,62850000,19085225,-0.51,323.54,30.37,30.37,73959279878,30.29,30.29,73959279878
제넨바이오,072520,23,6,5,-10,-62.50,17400203,18578084,74163194,17400203,-62.50,93.66,23.46,23.46,136848433,30.75,30.75,136848433
HD현대인프라코어,042670,24,12090,2,1570,14.92,17245171,1578315,192591032,17245171,14.92,1092.63,8.95,8.95,204829929295,8.80,8.80,204829929295
케이지에이,455180,25,6380,2,230,3.74,16748754,0,12094172,16748754,3.74,0.00,138.49,138.49,115651441240,149.88,149.88,115651441240
엠에프엠코리아,323230,26,6,5,-5,-45.45,13459147,21307750,43274492,13459147,-45.45,63.17,31.10,31.10,109675503,42.24,42.24,109675503
한화투자증권,003530,27,6700,2,490,7.89,12874062,4018430,214547775,12874062,7.89,320.38,6.00,6.00,86656008450,6.03,6.03,86656008450
SK증권,001510,28,660,2,6,0.92,12238488,4118826,472590171,12238488,0.92,297.14,2.59,2.59,8214302517,2.63,2.63,8214302517
유니슨,018000,29,1854,5,-161,-7.99,12182842,45068300,170505939,12182842,-7.99,27.03,7.15,7.15,23710689580,7.50,7.50,23710689580
한신기계,011700,30,4000,2,165,4.30,11353791,2396922,32446151,11353791,4.30,473.68,34.99,34.99,48866175614,37.65,37.65,48866175614
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 1573 5 -10 -0.63 476741796 319491776 880300000 476741796 -0.63 149.22 54.16 54.16 742295214322 53.61 53.61 742295214322
3 흥아해운 003280 2 2280 2 140 6.54 281279129 95957088 240424899 281279129 6.54 293.13 116.99 116.99 654794669698 119.45 119.45 654794669698
4 우리기술 032820 3 3600 2 220 6.51 170824552 217764512 165530656 170824552 6.51 78.44 103.20 103.20 632867082558 106.20 106.20 632867082558
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 100375517 68592208 1497000000 100375517 4.35 146.34 6.71 6.71 7155421331 6.64 6.64 7155421331
6 한국ANKOR유전 152550 5 346 5 -33 -8.71 88456635 72677768 70020000 88456635 -8.71 121.71 126.33 126.33 31549466386 130.22 130.22 31549466386
7 KODEX 인버스 114800 6 3805 5 -15 -0.39 51999872 37313968 169600000 51999872 -0.39 139.36 30.66 30.66 196911658680 30.51 30.51 196911658680
8 이스트아시아홀딩스 900110 7 56 2 1 1.82 48659495 27358016 642650588 48659495 1.82 177.86 7.57 7.57 2820291119 7.84 7.84 2820291119
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 46208603 22576300 633000000 46208603 3.39 204.68 7.30 7.30 2755625653 7.14 7.14 2755625653
10 피아이이 452450 9 10510 1 2420 29.91 43297224 977156 35826000 43297224 29.91 4430.94 120.85 120.85 430423188565 114.31 114.31 430423188565
11 일신바이오 068330 10 2110 2 384 22.25 42239808 16412883 44216140 42239808 22.25 257.36 95.53 95.53 87097281829 93.36 93.36 87097281829
12 KODEX 코스닥150레버리지 233740 11 7845 5 -75 -0.95 41540691 33331312 235300000 41540691 -0.95 124.63 17.65 17.65 330199851713 17.89 17.89 330199851713
13 KODEX 레버리지 122630 12 21045 2 120 0.57 38414144 24213396 113650000 38414144 0.57 158.65 33.80 33.80 817843167649 34.19 34.19 817843167649
14 KODEX 코스닥150선물인버스 251340 13 3685 2 15 0.41 36487554 23165096 74100000 36487554 0.41 157.51 49.24 49.24 133961333091 49.06 49.06 133961333091
15 알체라 347860 14 3025 2 485 19.09 33096253 14903332 38710961 33096253 19.09 222.07 85.50 85.50 100021692247 85.42 85.42 100021692247
16 동양철관 008970 15 1425 5 -184 -11.44 30383122 83838416 159801815 30383122 -11.44 36.24 19.01 19.01 44423555346 19.51 19.51 44423555346
17 더즌 462860 16 4320 2 125 2.98 28822201 43501016 71413257 28822201 2.98 66.26 40.36 40.36 124571587511 40.38 40.38 124571587511
18 삼성전자 005930 17 58100 2 900 1.57 28620641 22200872 5919637922 28620641 1.57 128.92 0.48 0.48 1679023200400 0.49 0.49 1679023200400
19 대한해운 005880 18 1683 5 -62 -3.55 24219566 19756256 322747340 24219566 -3.55 122.59 7.50 7.50 41003328916 7.55 7.55 41003328916
20 두산에너빌리티 034020 19 59400 5 -200 -0.34 23038408 14476095 640561146 23038408 -0.34 159.15 3.60 3.60 1372525231450 3.61 3.61 1372525231450
21 KODEX 2차전지산업레버리지 462330 20 742 5 -1 -0.13 20856060 15024664 256600000 20856060 -0.13 138.81 8.13 8.13 15691129098 8.24 8.24 15691129098
22 랩지노믹스 084650 21 2865 2 245 9.35 20250403 2509895 74239990 20250403 9.35 806.82 27.28 27.28 57723390473 27.14 27.14 57723390473
23 TIGER 화장품 228790 22 3885 5 -20 -0.51 19085225 5898909 62850000 19085225 -0.51 323.54 30.37 30.37 73959279878 30.29 30.29 73959279878
24 제넨바이오 072520 23 6 5 -10 -62.50 17400203 18578084 74163194 17400203 -62.50 93.66 23.46 23.46 136848433 30.75 30.75 136848433
25 HD현대인프라코어 042670 24 12090 2 1570 14.92 17245171 1578315 192591032 17245171 14.92 1092.63 8.95 8.95 204829929295 8.80 8.80 204829929295
26 케이지에이 455180 25 6380 2 230 3.74 16748754 0 12094172 16748754 3.74 0.00 138.49 138.49 115651441240 149.88 149.88 115651441240
27 엠에프엠코리아 323230 26 6 5 -5 -45.45 13459147 21307750 43274492 13459147 -45.45 63.17 31.10 31.10 109675503 42.24 42.24 109675503
28 한화투자증권 003530 27 6700 2 490 7.89 12874062 4018430 214547775 12874062 7.89 320.38 6.00 6.00 86656008450 6.03 6.03 86656008450
29 SK증권 001510 28 660 2 6 0.92 12238488 4118826 472590171 12238488 0.92 297.14 2.59 2.59 8214302517 2.63 2.63 8214302517
30 유니슨 018000 29 1854 5 -161 -7.99 12182842 45068300 170505939 12182842 -7.99 27.03 7.15 7.15 23710689580 7.50 7.50 23710689580
31 한신기계 011700 30 4000 2 165 4.30 11353791 2396922 32446151 11353791 4.30 473.68 34.99 34.99 48866175614 37.65 37.65 48866175614

31
top30/20250617/top30-av-20250617-160000.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,252670,1,1573,5,-10,-0.63,476773667,319491776,880300000,476773667,-0.63,149.23,54.16,54.16,742345347405,53.61,53.61,742345347405
흥아해운,003280,2,2280,2,140,6.54,281362056,95957088,240424899,281362056,6.54,293.22,117.03,117.03,654983743258,119.49,119.49,654983743258
우리기술,032820,3,3600,2,220,6.51,170854847,217764512,165530656,170854847,6.51,78.46,103.22,103.22,632976144558,106.22,106.22,632976144558
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100405517,68592208,1497000000,100405517,4.35,146.38,6.71,6.71,7157581331,6.64,6.64,7157581331
한국ANKOR유전,152550,5,346,5,-33,-8.71,88578011,72677768,70020000,88578011,-8.71,121.88,126.50,126.50,31591462482,130.40,130.40,31591462482
KODEX 인버스,114800,6,3805,5,-15,-0.39,52010989,37313968,169600000,52010989,-0.39,139.39,30.67,30.67,196953958865,30.52,30.52,196953958865
이스트아시아홀딩스,900110,7,56,2,1,1.82,48659495,27358016,642650588,48659495,1.82,177.86,7.57,7.57,2820291119,7.84,7.84,2820291119
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,46208603,22576300,633000000,46208603,3.39,204.68,7.30,7.30,2755625653,7.14,7.14,2755625653
피아이이,452450,9,10510,1,2420,29.91,43303593,977156,35826000,43303593,29.91,4431.59,120.87,120.87,430490126755,114.33,114.33,430490126755
일신바이오,068330,10,2110,2,384,22.25,42243461,16412883,44216140,42243461,22.25,257.38,95.54,95.54,87104989659,93.36,93.36,87104989659
KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41540848,33331312,235300000,41540848,-0.95,124.63,17.65,17.65,330201083378,17.89,17.89,330201083378
KODEX 레버리지,122630,12,21045,2,120,0.57,38423693,24213396,113650000,38423693,0.57,158.69,33.81,33.81,818044126354,34.20,34.20,818044126354
KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36488754,23165096,74100000,36488754,0.41,157.52,49.24,49.24,133965755091,49.06,49.06,133965755091
알체라,347860,14,3025,2,485,19.09,33098995,14903332,38710961,33098995,19.09,222.09,85.50,85.50,100029986797,85.42,85.42,100029986797
동양철관,008970,15,1425,5,-184,-11.44,30388228,83838416,159801815,30388228,-11.44,36.25,19.02,19.02,44430831396,19.51,19.51,44430831396
더즌,462860,16,4320,2,125,2.98,28837513,43501016,71413257,28837513,2.98,66.29,40.38,40.38,124637735351,40.40,40.40,124637735351
삼성전자,005930,17,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500
대한해운,005880,18,1683,5,-62,-3.55,24229418,19756256,322747340,24229418,-3.55,122.64,7.51,7.51,41019909832,7.55,7.55,41019909832
두산에너빌리티,034020,19,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850
KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20858177,15024664,256600000,20858177,-0.13,138.83,8.13,8.13,15692699912,8.24,8.24,15692699912
랩지노믹스,084650,21,2865,2,245,9.35,20252910,2509895,74239990,20252910,9.35,806.92,27.28,27.28,57730573028,27.14,27.14,57730573028
TIGER 화장품,228790,22,3885,5,-20,-0.51,19086336,5898909,62850000,19086336,-0.51,323.56,30.37,30.37,73963596113,30.29,30.29,73963596113
제넨바이오,072520,23,6,5,-10,-62.50,17411552,18578084,74163194,17411552,-62.50,93.72,23.48,23.48,136916527,30.77,30.77,136916527
HD현대인프라코어,042670,24,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345
케이지에이,455180,25,6380,2,230,3.74,16749045,0,12094172,16749045,3.74,0.00,138.49,138.49,115653297820,149.89,149.89,115653297820
엠에프엠코리아,323230,26,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393
한화투자증권,003530,27,6700,2,490,7.89,12874305,4018430,214547775,12874305,7.89,320.38,6.00,6.00,86657636550,6.03,6.03,86657636550
SK증권,001510,28,660,2,6,0.92,12238488,4118826,472590171,12238488,0.92,297.14,2.59,2.59,8214302517,2.63,2.63,8214302517
유니슨,018000,29,1854,5,-161,-7.99,12185977,45068300,170505939,12185977,-7.99,27.04,7.15,7.15,23716501870,7.50,7.50,23716501870
한신기계,011700,30,4000,2,165,4.30,11353792,2396922,32446151,11353792,4.30,473.68,34.99,34.99,48866179614,37.65,37.65,48866179614
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 1573 5 -10 -0.63 476773667 319491776 880300000 476773667 -0.63 149.23 54.16 54.16 742345347405 53.61 53.61 742345347405
3 흥아해운 003280 2 2280 2 140 6.54 281362056 95957088 240424899 281362056 6.54 293.22 117.03 117.03 654983743258 119.49 119.49 654983743258
4 우리기술 032820 3 3600 2 220 6.51 170854847 217764512 165530656 170854847 6.51 78.46 103.22 103.22 632976144558 106.22 106.22 632976144558
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 100405517 68592208 1497000000 100405517 4.35 146.38 6.71 6.71 7157581331 6.64 6.64 7157581331
6 한국ANKOR유전 152550 5 346 5 -33 -8.71 88578011 72677768 70020000 88578011 -8.71 121.88 126.50 126.50 31591462482 130.40 130.40 31591462482
7 KODEX 인버스 114800 6 3805 5 -15 -0.39 52010989 37313968 169600000 52010989 -0.39 139.39 30.67 30.67 196953958865 30.52 30.52 196953958865
8 이스트아시아홀딩스 900110 7 56 2 1 1.82 48659495 27358016 642650588 48659495 1.82 177.86 7.57 7.57 2820291119 7.84 7.84 2820291119
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 46208603 22576300 633000000 46208603 3.39 204.68 7.30 7.30 2755625653 7.14 7.14 2755625653
10 피아이이 452450 9 10510 1 2420 29.91 43303593 977156 35826000 43303593 29.91 4431.59 120.87 120.87 430490126755 114.33 114.33 430490126755
11 일신바이오 068330 10 2110 2 384 22.25 42243461 16412883 44216140 42243461 22.25 257.38 95.54 95.54 87104989659 93.36 93.36 87104989659
12 KODEX 코스닥150레버리지 233740 11 7845 5 -75 -0.95 41540848 33331312 235300000 41540848 -0.95 124.63 17.65 17.65 330201083378 17.89 17.89 330201083378
13 KODEX 레버리지 122630 12 21045 2 120 0.57 38423693 24213396 113650000 38423693 0.57 158.69 33.81 33.81 818044126354 34.20 34.20 818044126354
14 KODEX 코스닥150선물인버스 251340 13 3685 2 15 0.41 36488754 23165096 74100000 36488754 0.41 157.52 49.24 49.24 133965755091 49.06 49.06 133965755091
15 알체라 347860 14 3025 2 485 19.09 33098995 14903332 38710961 33098995 19.09 222.09 85.50 85.50 100029986797 85.42 85.42 100029986797
16 동양철관 008970 15 1425 5 -184 -11.44 30388228 83838416 159801815 30388228 -11.44 36.25 19.02 19.02 44430831396 19.51 19.51 44430831396
17 더즌 462860 16 4320 2 125 2.98 28837513 43501016 71413257 28837513 2.98 66.29 40.38 40.38 124637735351 40.40 40.40 124637735351
18 삼성전자 005930 17 58100 2 900 1.57 28620682 22200872 5919637922 28620682 1.57 128.92 0.48 0.48 1679025582500 0.49 0.49 1679025582500
19 대한해운 005880 18 1683 5 -62 -3.55 24229418 19756256 322747340 24229418 -3.55 122.64 7.51 7.51 41019909832 7.55 7.55 41019909832
20 두산에너빌리티 034020 19 59400 5 -200 -0.34 23039564 14476095 640561146 23039564 -0.34 159.16 3.60 3.60 1372593897850 3.61 3.61 1372593897850
21 KODEX 2차전지산업레버리지 462330 20 742 5 -1 -0.13 20858177 15024664 256600000 20858177 -0.13 138.83 8.13 8.13 15692699912 8.24 8.24 15692699912
22 랩지노믹스 084650 21 2865 2 245 9.35 20252910 2509895 74239990 20252910 9.35 806.92 27.28 27.28 57730573028 27.14 27.14 57730573028
23 TIGER 화장품 228790 22 3885 5 -20 -0.51 19086336 5898909 62850000 19086336 -0.51 323.56 30.37 30.37 73963596113 30.29 30.29 73963596113
24 제넨바이오 072520 23 6 5 -10 -62.50 17411552 18578084 74163194 17411552 -62.50 93.72 23.48 23.48 136916527 30.77 30.77 136916527
25 HD현대인프라코어 042670 24 12090 2 1570 14.92 17245216 1578315 192591032 17245216 14.92 1092.63 8.95 8.95 204830473345 8.80 8.80 204830473345
26 케이지에이 455180 25 6380 2 230 3.74 16749045 0 12094172 16749045 3.74 0.00 138.49 138.49 115653297820 149.89 149.89 115653297820
27 엠에프엠코리아 323230 26 6 5 -5 -45.45 13760462 21307750 43274492 13760462 -45.45 64.58 31.80 31.80 111483393 42.94 42.94 111483393
28 한화투자증권 003530 27 6700 2 490 7.89 12874305 4018430 214547775 12874305 7.89 320.38 6.00 6.00 86657636550 6.03 6.03 86657636550
29 SK증권 001510 28 660 2 6 0.92 12238488 4118826 472590171 12238488 0.92 297.14 2.59 2.59 8214302517 2.63 2.63 8214302517
30 유니슨 018000 29 1854 5 -161 -7.99 12185977 45068300 170505939 12185977 -7.99 27.04 7.15 7.15 23716501870 7.50 7.50 23716501870
31 한신기계 011700 30 4000 2 165 4.30 11353792 2396922 32446151 11353792 4.30 473.68 34.99 34.99 48866179614 37.65 37.65 48866179614

31
top30/20250617/top30-av-20250617-161001.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,252670,1,1573,5,-10,-0.63,476773667,319491776,880300000,476773667,-0.63,149.23,54.16,54.16,742345347405,53.61,53.61,742345347405
흥아해운,003280,2,2280,2,140,6.54,281362056,95957088,240424899,281362056,6.54,293.22,117.03,117.03,654983743258,119.49,119.49,654983743258
우리기술,032820,3,3600,2,220,6.51,170854847,217764512,165530656,170854847,6.51,78.46,103.22,103.22,632976144558,106.22,106.22,632976144558
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100405517,68592208,1497000000,100405517,4.35,146.38,6.71,6.71,7157581331,6.64,6.64,7157581331
한국ANKOR유전,152550,5,346,5,-33,-8.71,88578011,72677768,70020000,88578011,-8.71,121.88,126.50,126.50,31591462482,130.40,130.40,31591462482
KODEX 인버스,114800,6,3805,5,-15,-0.39,52010989,37313968,169600000,52010989,-0.39,139.39,30.67,30.67,196953958865,30.52,30.52,196953958865
이스트아시아홀딩스,900110,7,56,2,1,1.82,48659495,27358016,642650588,48659495,1.82,177.86,7.57,7.57,2820291119,7.84,7.84,2820291119
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,46208603,22576300,633000000,46208603,3.39,204.68,7.30,7.30,2755625653,7.14,7.14,2755625653
피아이이,452450,9,10510,1,2420,29.91,43303593,977156,35826000,43303593,29.91,4431.59,120.87,120.87,430490126755,114.33,114.33,430490126755
일신바이오,068330,10,2110,2,384,22.25,42243461,16412883,44216140,42243461,22.25,257.38,95.54,95.54,87104989659,93.36,93.36,87104989659
KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41540848,33331312,235300000,41540848,-0.95,124.63,17.65,17.65,330201083378,17.89,17.89,330201083378
KODEX 레버리지,122630,12,21045,2,120,0.57,38423693,24213396,113650000,38423693,0.57,158.69,33.81,33.81,818044126354,34.20,34.20,818044126354
KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36488754,23165096,74100000,36488754,0.41,157.52,49.24,49.24,133965755091,49.06,49.06,133965755091
알체라,347860,14,3025,2,485,19.09,33098995,14903332,38710961,33098995,19.09,222.09,85.50,85.50,100029986797,85.42,85.42,100029986797
동양철관,008970,15,1425,5,-184,-11.44,30388228,83838416,159801815,30388228,-11.44,36.25,19.02,19.02,44430831396,19.51,19.51,44430831396
더즌,462860,16,4320,2,125,2.98,28837513,43501016,71413257,28837513,2.98,66.29,40.38,40.38,124637735351,40.40,40.40,124637735351
삼성전자,005930,17,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500
대한해운,005880,18,1683,5,-62,-3.55,24229418,19756256,322747340,24229418,-3.55,122.64,7.51,7.51,41019909832,7.55,7.55,41019909832
두산에너빌리티,034020,19,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850
KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20858177,15024664,256600000,20858177,-0.13,138.83,8.13,8.13,15692699912,8.24,8.24,15692699912
랩지노믹스,084650,21,2865,2,245,9.35,20252910,2509895,74239990,20252910,9.35,806.92,27.28,27.28,57730573028,27.14,27.14,57730573028
TIGER 화장품,228790,22,3885,5,-20,-0.51,19086336,5898909,62850000,19086336,-0.51,323.56,30.37,30.37,73963596113,30.29,30.29,73963596113
제넨바이오,072520,23,6,5,-10,-62.50,17411552,18578084,74163194,17411552,-62.50,93.72,23.48,23.48,136916527,30.77,30.77,136916527
HD현대인프라코어,042670,24,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345
케이지에이,455180,25,6380,2,230,3.74,16749045,0,12094172,16749045,3.74,0.00,138.49,138.49,115653297820,149.89,149.89,115653297820
엠에프엠코리아,323230,26,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393
한화투자증권,003530,27,6700,2,490,7.89,12874305,4018430,214547775,12874305,7.89,320.38,6.00,6.00,86657636550,6.03,6.03,86657636550
SK증권,001510,28,660,2,6,0.92,12238488,4118826,472590171,12238488,0.92,297.14,2.59,2.59,8214302517,2.63,2.63,8214302517
유니슨,018000,29,1854,5,-161,-7.99,12185977,45068300,170505939,12185977,-7.99,27.04,7.15,7.15,23716501870,7.50,7.50,23716501870
한신기계,011700,30,4000,2,165,4.30,11353792,2396922,32446151,11353792,4.30,473.68,34.99,34.99,48866179614,37.65,37.65,48866179614
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 1573 5 -10 -0.63 476773667 319491776 880300000 476773667 -0.63 149.23 54.16 54.16 742345347405 53.61 53.61 742345347405
3 흥아해운 003280 2 2280 2 140 6.54 281362056 95957088 240424899 281362056 6.54 293.22 117.03 117.03 654983743258 119.49 119.49 654983743258
4 우리기술 032820 3 3600 2 220 6.51 170854847 217764512 165530656 170854847 6.51 78.46 103.22 103.22 632976144558 106.22 106.22 632976144558
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 100405517 68592208 1497000000 100405517 4.35 146.38 6.71 6.71 7157581331 6.64 6.64 7157581331
6 한국ANKOR유전 152550 5 346 5 -33 -8.71 88578011 72677768 70020000 88578011 -8.71 121.88 126.50 126.50 31591462482 130.40 130.40 31591462482
7 KODEX 인버스 114800 6 3805 5 -15 -0.39 52010989 37313968 169600000 52010989 -0.39 139.39 30.67 30.67 196953958865 30.52 30.52 196953958865
8 이스트아시아홀딩스 900110 7 56 2 1 1.82 48659495 27358016 642650588 48659495 1.82 177.86 7.57 7.57 2820291119 7.84 7.84 2820291119
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 46208603 22576300 633000000 46208603 3.39 204.68 7.30 7.30 2755625653 7.14 7.14 2755625653
10 피아이이 452450 9 10510 1 2420 29.91 43303593 977156 35826000 43303593 29.91 4431.59 120.87 120.87 430490126755 114.33 114.33 430490126755
11 일신바이오 068330 10 2110 2 384 22.25 42243461 16412883 44216140 42243461 22.25 257.38 95.54 95.54 87104989659 93.36 93.36 87104989659
12 KODEX 코스닥150레버리지 233740 11 7845 5 -75 -0.95 41540848 33331312 235300000 41540848 -0.95 124.63 17.65 17.65 330201083378 17.89 17.89 330201083378
13 KODEX 레버리지 122630 12 21045 2 120 0.57 38423693 24213396 113650000 38423693 0.57 158.69 33.81 33.81 818044126354 34.20 34.20 818044126354
14 KODEX 코스닥150선물인버스 251340 13 3685 2 15 0.41 36488754 23165096 74100000 36488754 0.41 157.52 49.24 49.24 133965755091 49.06 49.06 133965755091
15 알체라 347860 14 3025 2 485 19.09 33098995 14903332 38710961 33098995 19.09 222.09 85.50 85.50 100029986797 85.42 85.42 100029986797
16 동양철관 008970 15 1425 5 -184 -11.44 30388228 83838416 159801815 30388228 -11.44 36.25 19.02 19.02 44430831396 19.51 19.51 44430831396
17 더즌 462860 16 4320 2 125 2.98 28837513 43501016 71413257 28837513 2.98 66.29 40.38 40.38 124637735351 40.40 40.40 124637735351
18 삼성전자 005930 17 58100 2 900 1.57 28620682 22200872 5919637922 28620682 1.57 128.92 0.48 0.48 1679025582500 0.49 0.49 1679025582500
19 대한해운 005880 18 1683 5 -62 -3.55 24229418 19756256 322747340 24229418 -3.55 122.64 7.51 7.51 41019909832 7.55 7.55 41019909832
20 두산에너빌리티 034020 19 59400 5 -200 -0.34 23039564 14476095 640561146 23039564 -0.34 159.16 3.60 3.60 1372593897850 3.61 3.61 1372593897850
21 KODEX 2차전지산업레버리지 462330 20 742 5 -1 -0.13 20858177 15024664 256600000 20858177 -0.13 138.83 8.13 8.13 15692699912 8.24 8.24 15692699912
22 랩지노믹스 084650 21 2865 2 245 9.35 20252910 2509895 74239990 20252910 9.35 806.92 27.28 27.28 57730573028 27.14 27.14 57730573028
23 TIGER 화장품 228790 22 3885 5 -20 -0.51 19086336 5898909 62850000 19086336 -0.51 323.56 30.37 30.37 73963596113 30.29 30.29 73963596113
24 제넨바이오 072520 23 6 5 -10 -62.50 17411552 18578084 74163194 17411552 -62.50 93.72 23.48 23.48 136916527 30.77 30.77 136916527
25 HD현대인프라코어 042670 24 12090 2 1570 14.92 17245216 1578315 192591032 17245216 14.92 1092.63 8.95 8.95 204830473345 8.80 8.80 204830473345
26 케이지에이 455180 25 6380 2 230 3.74 16749045 0 12094172 16749045 3.74 0.00 138.49 138.49 115653297820 149.89 149.89 115653297820
27 엠에프엠코리아 323230 26 6 5 -5 -45.45 13760462 21307750 43274492 13760462 -45.45 64.58 31.80 31.80 111483393 42.94 42.94 111483393
28 한화투자증권 003530 27 6700 2 490 7.89 12874305 4018430 214547775 12874305 7.89 320.38 6.00 6.00 86657636550 6.03 6.03 86657636550
29 SK증권 001510 28 660 2 6 0.92 12238488 4118826 472590171 12238488 0.92 297.14 2.59 2.59 8214302517 2.63 2.63 8214302517
30 유니슨 018000 29 1854 5 -161 -7.99 12185977 45068300 170505939 12185977 -7.99 27.04 7.15 7.15 23716501870 7.50 7.50 23716501870
31 한신기계 011700 30 4000 2 165 4.30 11353792 2396922 32446151 11353792 4.30 473.68 34.99 34.99 48866179614 37.65 37.65 48866179614

31
top30/20250617/top30-av-20250617-162000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1573,5,-10,-0.63,477006148,319491776,880300000,477006148,-0.63,149.30,54.19,54.19,742711969942,53.64,53.64,742711969942
흥아해운,003280,2,2280,2,140,6.54,281535095,95957088,240424899,281535095,6.54,293.40,117.10,117.10,655380867763,119.56,119.56,655380867763
우리기술,032820,3,3600,2,220,6.51,170869306,217764512,165530656,170869306,6.51,78.47,103.23,103.23,633028052368,106.23,106.23,633028052368
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100417517,68592208,1497000000,100417517,4.35,146.40,6.71,6.71,7158457331,6.64,6.64,7158457331
한국ANKOR유전,152550,5,346,5,-33,-8.71,88599278,72677768,70020000,88599278,-8.71,121.91,126.53,126.53,31598863398,130.43,130.43,31598863398
KODEX 인버스,114800,6,3805,5,-15,-0.39,52048838,37313968,169600000,52048838,-0.39,139.49,30.69,30.69,197098163555,30.54,30.54,197098163555
이스트아시아홀딩스,900110,7,56,2,1,1.82,48782403,27358016,642650588,48782403,1.82,178.31,7.59,7.59,2827173967,7.86,7.86,2827173967
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,46443203,22576300,633000000,46443203,3.39,205.72,7.34,7.34,2769936253,7.17,7.17,2769936253
피아이이,452450,9,10510,1,2420,29.91,43308883,977156,35826000,43308883,29.91,4432.14,120.89,120.89,430545724655,114.35,114.35,430545724655
일신바이오,068330,10,2110,2,384,22.25,42292914,16412883,44216140,42292914,22.25,257.68,95.65,95.65,87209830019,93.48,93.48,87209830019
KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41552243,33331312,235300000,41552243,-0.95,124.66,17.66,17.66,330290135303,17.89,17.89,330290135303
KODEX 레버리지,122630,12,21045,2,120,0.57,38427877,24213396,113650000,38427877,0.57,158.71,33.81,33.81,818132011274,34.21,34.21,818132011274
KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36610319,23165096,74100000,36610319,0.41,158.04,49.41,49.41,134414937766,49.23,49.23,134414937766
알체라,347860,14,3025,2,485,19.09,33115952,14903332,38710961,33115952,19.09,222.21,85.55,85.55,100080857797,85.47,85.47,100080857797
동양철관,008970,15,1425,5,-184,-11.44,30398056,83838416,159801815,30398056,-11.44,36.26,19.02,19.02,44444846124,19.52,19.52,44444846124
더즌,462860,16,4320,2,125,2.98,28845964,43501016,71413257,28845964,2.98,66.31,40.39,40.39,124674159161,40.41,40.41,124674159161
삼성전자,005930,17,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500
대한해운,005880,18,1683,5,-62,-3.55,24234139,19756256,322747340,24234139,-3.55,122.67,7.51,7.51,41027855275,7.55,7.55,41027855275
두산에너빌리티,034020,19,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850
KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20858377,15024664,256600000,20858377,-0.13,138.83,8.13,8.13,15692848912,8.24,8.24,15692848912
랩지노믹스,084650,21,2865,2,245,9.35,20268772,2509895,74239990,20268772,9.35,807.55,27.30,27.30,57776176278,27.16,27.16,57776176278
TIGER 화장품,228790,22,3885,5,-20,-0.51,19086368,5898909,62850000,19086368,-0.51,323.56,30.37,30.37,73963720113,30.29,30.29,73963720113
제넨바이오,072520,23,6,5,-10,-62.50,17411552,18578084,74163194,17411552,-62.50,93.72,23.48,23.48,136916527,30.77,30.77,136916527
HD현대인프라코어,042670,24,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345
케이지에이,455180,25,6380,2,230,3.74,16786654,0,12094172,16786654,3.74,0.00,138.80,138.80,115897380230,150.20,150.20,115897380230
엠에프엠코리아,323230,26,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393
한화투자증권,003530,27,6700,2,490,7.89,12874305,4018430,214547775,12874305,7.89,320.38,6.00,6.00,86657636550,6.03,6.03,86657636550
SK증권,001510,28,660,2,6,0.92,12240489,4118826,472590171,12240489,0.92,297.18,2.59,2.59,8215623177,2.63,2.63,8215623177
유니슨,018000,29,1854,5,-161,-7.99,12194141,45068300,170505939,12194141,-7.99,27.06,7.15,7.15,23731637926,7.51,7.51,23731637926
한신기계,011700,30,4000,2,165,4.30,11354068,2396922,32446151,11354068,4.30,473.69,34.99,34.99,48867284994,37.65,37.65,48867284994
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 1573 5 -10 -0.63 477006148 319491776 880300000 477006148 -0.63 149.30 54.19 54.19 742711969942 53.64 53.64 742711969942
3 흥아해운 003280 2 2280 2 140 6.54 281535095 95957088 240424899 281535095 6.54 293.40 117.10 117.10 655380867763 119.56 119.56 655380867763
4 우리기술 032820 3 3600 2 220 6.51 170869306 217764512 165530656 170869306 6.51 78.47 103.23 103.23 633028052368 106.23 106.23 633028052368
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 100417517 68592208 1497000000 100417517 4.35 146.40 6.71 6.71 7158457331 6.64 6.64 7158457331
6 한국ANKOR유전 152550 5 346 5 -33 -8.71 88599278 72677768 70020000 88599278 -8.71 121.91 126.53 126.53 31598863398 130.43 130.43 31598863398
7 KODEX 인버스 114800 6 3805 5 -15 -0.39 52048838 37313968 169600000 52048838 -0.39 139.49 30.69 30.69 197098163555 30.54 30.54 197098163555
8 이스트아시아홀딩스 900110 7 56 2 1 1.82 48782403 27358016 642650588 48782403 1.82 178.31 7.59 7.59 2827173967 7.86 7.86 2827173967
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 46443203 22576300 633000000 46443203 3.39 205.72 7.34 7.34 2769936253 7.17 7.17 2769936253
10 피아이이 452450 9 10510 1 2420 29.91 43308883 977156 35826000 43308883 29.91 4432.14 120.89 120.89 430545724655 114.35 114.35 430545724655
11 일신바이오 068330 10 2110 2 384 22.25 42292914 16412883 44216140 42292914 22.25 257.68 95.65 95.65 87209830019 93.48 93.48 87209830019
12 KODEX 코스닥150레버리지 233740 11 7845 5 -75 -0.95 41552243 33331312 235300000 41552243 -0.95 124.66 17.66 17.66 330290135303 17.89 17.89 330290135303
13 KODEX 레버리지 122630 12 21045 2 120 0.57 38427877 24213396 113650000 38427877 0.57 158.71 33.81 33.81 818132011274 34.21 34.21 818132011274
14 KODEX 코스닥150선물인버스 251340 13 3685 2 15 0.41 36610319 23165096 74100000 36610319 0.41 158.04 49.41 49.41 134414937766 49.23 49.23 134414937766
15 알체라 347860 14 3025 2 485 19.09 33115952 14903332 38710961 33115952 19.09 222.21 85.55 85.55 100080857797 85.47 85.47 100080857797
16 동양철관 008970 15 1425 5 -184 -11.44 30398056 83838416 159801815 30398056 -11.44 36.26 19.02 19.02 44444846124 19.52 19.52 44444846124
17 더즌 462860 16 4320 2 125 2.98 28845964 43501016 71413257 28845964 2.98 66.31 40.39 40.39 124674159161 40.41 40.41 124674159161
18 삼성전자 005930 17 58100 2 900 1.57 28620682 22200872 5919637922 28620682 1.57 128.92 0.48 0.48 1679025582500 0.49 0.49 1679025582500
19 대한해운 005880 18 1683 5 -62 -3.55 24234139 19756256 322747340 24234139 -3.55 122.67 7.51 7.51 41027855275 7.55 7.55 41027855275
20 두산에너빌리티 034020 19 59400 5 -200 -0.34 23039564 14476095 640561146 23039564 -0.34 159.16 3.60 3.60 1372593897850 3.61 3.61 1372593897850
21 KODEX 2차전지산업레버리지 462330 20 742 5 -1 -0.13 20858377 15024664 256600000 20858377 -0.13 138.83 8.13 8.13 15692848912 8.24 8.24 15692848912
22 랩지노믹스 084650 21 2865 2 245 9.35 20268772 2509895 74239990 20268772 9.35 807.55 27.30 27.30 57776176278 27.16 27.16 57776176278
23 TIGER 화장품 228790 22 3885 5 -20 -0.51 19086368 5898909 62850000 19086368 -0.51 323.56 30.37 30.37 73963720113 30.29 30.29 73963720113
24 제넨바이오 072520 23 6 5 -10 -62.50 17411552 18578084 74163194 17411552 -62.50 93.72 23.48 23.48 136916527 30.77 30.77 136916527
25 HD현대인프라코어 042670 24 12090 2 1570 14.92 17245216 1578315 192591032 17245216 14.92 1092.63 8.95 8.95 204830473345 8.80 8.80 204830473345
26 케이지에이 455180 25 6380 2 230 3.74 16786654 0 12094172 16786654 3.74 0.00 138.80 138.80 115897380230 150.20 150.20 115897380230
27 엠에프엠코리아 323230 26 6 5 -5 -45.45 13760462 21307750 43274492 13760462 -45.45 64.58 31.80 31.80 111483393 42.94 42.94 111483393
28 한화투자증권 003530 27 6700 2 490 7.89 12874305 4018430 214547775 12874305 7.89 320.38 6.00 6.00 86657636550 6.03 6.03 86657636550
29 SK증권 001510 28 660 2 6 0.92 12240489 4118826 472590171 12240489 0.92 297.18 2.59 2.59 8215623177 2.63 2.63 8215623177
30 유니슨 018000 29 1854 5 -161 -7.99 12194141 45068300 170505939 12194141 -7.99 27.06 7.15 7.15 23731637926 7.51 7.51 23731637926
31 한신기계 011700 30 4000 2 165 4.30 11354068 2396922 32446151 11354068 4.30 473.69 34.99 34.99 48867284994 37.65 37.65 48867284994

31
top30/20250617/top30-av-20250617-163001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1573,5,-10,-0.63,477377350,319491776,880300000,477377350,-0.63,149.42,54.23,54.23,743297726698,53.68,53.68,743297726698
흥아해운,003280,2,2280,2,140,6.54,281642954,95957088,240424899,281642954,6.54,293.51,117.14,117.14,655626786283,119.60,119.60,655626786283
우리기술,032820,3,3600,2,220,6.51,170900707,217764512,165530656,170900707,6.51,78.48,103.24,103.24,633140624953,106.25,106.25,633140624953
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100492516,68592208,1497000000,100492516,4.35,146.51,6.71,6.71,7163932258,6.65,6.65,7163932258
한국ANKOR유전,152550,5,346,5,-33,-8.71,88629050,72677768,70020000,88629050,-8.71,121.95,126.58,126.58,31609164510,130.47,130.47,31609164510
KODEX 인버스,114800,6,3805,5,-15,-0.39,52078309,37313968,169600000,52078309,-0.39,139.57,30.71,30.71,197210448065,30.56,30.56,197210448065
이스트아시아홀딩스,900110,7,56,2,1,1.82,48890092,27358016,642650588,48890092,1.82,178.70,7.61,7.61,2833312240,7.87,7.87,2833312240
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,46503203,22576300,633000000,46503203,3.39,205.98,7.35,7.35,2773596253,7.18,7.18,2773596253
피아이이,452450,9,10510,1,2420,29.91,43317241,977156,35826000,43317241,29.91,4432.99,120.91,120.91,430633567235,114.37,114.37,430633567235
일신바이오,068330,10,2110,2,384,22.25,42327056,16412883,44216140,42327056,22.25,257.89,95.73,95.73,87282893899,93.55,93.55,87282893899
KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41565445,33331312,235300000,41565445,-0.95,124.70,17.66,17.66,330393242923,17.90,17.90,330393242923
KODEX 레버리지,122630,12,21045,2,120,0.57,38432545,24213396,113650000,38432545,0.57,158.72,33.82,33.82,818229899234,34.21,34.21,818229899234
KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36687647,23165096,74100000,36687647,0.41,158.37,49.51,49.51,134700664726,49.33,49.33,134700664726
알체라,347860,14,3025,2,485,19.09,33131706,14903332,38710961,33131706,19.09,222.31,85.59,85.59,100128119797,85.51,85.51,100128119797
동양철관,008970,15,1425,5,-184,-11.44,30408824,83838416,159801815,30408824,-11.44,36.27,19.03,19.03,44460244364,19.52,19.52,44460244364
더즌,462860,16,4320,2,125,2.98,28852097,43501016,71413257,28852097,2.98,66.33,40.40,40.40,124700653721,40.42,40.42,124700653721
삼성전자,005930,17,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500
대한해운,005880,18,1683,5,-62,-3.55,24247032,19756256,322747340,24247032,-3.55,122.73,7.51,7.51,41049554194,7.56,7.56,41049554194
두산에너빌리티,034020,19,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850
KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20859527,15024664,256600000,20859527,-0.13,138.84,8.13,8.13,15693702212,8.24,8.24,15693702212
랩지노믹스,084650,21,2865,2,245,9.35,20303789,2509895,74239990,20303789,9.35,808.95,27.35,27.35,57876324898,27.21,27.21,57876324898
TIGER 화장품,228790,22,3885,5,-20,-0.51,19086411,5898909,62850000,19086411,-0.51,323.56,30.37,30.37,73963886738,30.29,30.29,73963886738
제넨바이오,072520,23,6,5,-10,-62.50,17411552,18578084,74163194,17411552,-62.50,93.72,23.48,23.48,136916527,30.77,30.77,136916527
HD현대인프라코어,042670,24,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345
케이지에이,455180,25,6380,2,230,3.74,16842536,0,12094172,16842536,3.74,0.00,139.26,139.26,116262289690,150.68,150.68,116262289690
엠에프엠코리아,323230,26,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393
한화투자증권,003530,27,6700,2,490,7.89,12874305,4018430,214547775,12874305,7.89,320.38,6.00,6.00,86657636550,6.03,6.03,86657636550
SK증권,001510,28,660,2,6,0.92,12245883,4118826,472590171,12245883,0.92,297.31,2.59,2.59,8219188611,2.64,2.64,8219188611
유니슨,018000,29,1854,5,-161,-7.99,12199786,45068300,170505939,12199786,-7.99,27.07,7.16,7.16,23742086821,7.51,7.51,23742086821
한신기계,011700,30,4000,2,165,4.30,11355282,2396922,32446151,11355282,4.30,473.74,35.00,35.00,48872116714,37.66,37.66,48872116714
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 1573 5 -10 -0.63 477377350 319491776 880300000 477377350 -0.63 149.42 54.23 54.23 743297726698 53.68 53.68 743297726698
3 흥아해운 003280 2 2280 2 140 6.54 281642954 95957088 240424899 281642954 6.54 293.51 117.14 117.14 655626786283 119.60 119.60 655626786283
4 우리기술 032820 3 3600 2 220 6.51 170900707 217764512 165530656 170900707 6.51 78.48 103.24 103.24 633140624953 106.25 106.25 633140624953
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 100492516 68592208 1497000000 100492516 4.35 146.51 6.71 6.71 7163932258 6.65 6.65 7163932258
6 한국ANKOR유전 152550 5 346 5 -33 -8.71 88629050 72677768 70020000 88629050 -8.71 121.95 126.58 126.58 31609164510 130.47 130.47 31609164510
7 KODEX 인버스 114800 6 3805 5 -15 -0.39 52078309 37313968 169600000 52078309 -0.39 139.57 30.71 30.71 197210448065 30.56 30.56 197210448065
8 이스트아시아홀딩스 900110 7 56 2 1 1.82 48890092 27358016 642650588 48890092 1.82 178.70 7.61 7.61 2833312240 7.87 7.87 2833312240
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 46503203 22576300 633000000 46503203 3.39 205.98 7.35 7.35 2773596253 7.18 7.18 2773596253
10 피아이이 452450 9 10510 1 2420 29.91 43317241 977156 35826000 43317241 29.91 4432.99 120.91 120.91 430633567235 114.37 114.37 430633567235
11 일신바이오 068330 10 2110 2 384 22.25 42327056 16412883 44216140 42327056 22.25 257.89 95.73 95.73 87282893899 93.55 93.55 87282893899
12 KODEX 코스닥150레버리지 233740 11 7845 5 -75 -0.95 41565445 33331312 235300000 41565445 -0.95 124.70 17.66 17.66 330393242923 17.90 17.90 330393242923
13 KODEX 레버리지 122630 12 21045 2 120 0.57 38432545 24213396 113650000 38432545 0.57 158.72 33.82 33.82 818229899234 34.21 34.21 818229899234
14 KODEX 코스닥150선물인버스 251340 13 3685 2 15 0.41 36687647 23165096 74100000 36687647 0.41 158.37 49.51 49.51 134700664726 49.33 49.33 134700664726
15 알체라 347860 14 3025 2 485 19.09 33131706 14903332 38710961 33131706 19.09 222.31 85.59 85.59 100128119797 85.51 85.51 100128119797
16 동양철관 008970 15 1425 5 -184 -11.44 30408824 83838416 159801815 30408824 -11.44 36.27 19.03 19.03 44460244364 19.52 19.52 44460244364
17 더즌 462860 16 4320 2 125 2.98 28852097 43501016 71413257 28852097 2.98 66.33 40.40 40.40 124700653721 40.42 40.42 124700653721
18 삼성전자 005930 17 58100 2 900 1.57 28620682 22200872 5919637922 28620682 1.57 128.92 0.48 0.48 1679025582500 0.49 0.49 1679025582500
19 대한해운 005880 18 1683 5 -62 -3.55 24247032 19756256 322747340 24247032 -3.55 122.73 7.51 7.51 41049554194 7.56 7.56 41049554194
20 두산에너빌리티 034020 19 59400 5 -200 -0.34 23039564 14476095 640561146 23039564 -0.34 159.16 3.60 3.60 1372593897850 3.61 3.61 1372593897850
21 KODEX 2차전지산업레버리지 462330 20 742 5 -1 -0.13 20859527 15024664 256600000 20859527 -0.13 138.84 8.13 8.13 15693702212 8.24 8.24 15693702212
22 랩지노믹스 084650 21 2865 2 245 9.35 20303789 2509895 74239990 20303789 9.35 808.95 27.35 27.35 57876324898 27.21 27.21 57876324898
23 TIGER 화장품 228790 22 3885 5 -20 -0.51 19086411 5898909 62850000 19086411 -0.51 323.56 30.37 30.37 73963886738 30.29 30.29 73963886738
24 제넨바이오 072520 23 6 5 -10 -62.50 17411552 18578084 74163194 17411552 -62.50 93.72 23.48 23.48 136916527 30.77 30.77 136916527
25 HD현대인프라코어 042670 24 12090 2 1570 14.92 17245216 1578315 192591032 17245216 14.92 1092.63 8.95 8.95 204830473345 8.80 8.80 204830473345
26 케이지에이 455180 25 6380 2 230 3.74 16842536 0 12094172 16842536 3.74 0.00 139.26 139.26 116262289690 150.68 150.68 116262289690
27 엠에프엠코리아 323230 26 6 5 -5 -45.45 13760462 21307750 43274492 13760462 -45.45 64.58 31.80 31.80 111483393 42.94 42.94 111483393
28 한화투자증권 003530 27 6700 2 490 7.89 12874305 4018430 214547775 12874305 7.89 320.38 6.00 6.00 86657636550 6.03 6.03 86657636550
29 SK증권 001510 28 660 2 6 0.92 12245883 4118826 472590171 12245883 0.92 297.31 2.59 2.59 8219188611 2.64 2.64 8219188611
30 유니슨 018000 29 1854 5 -161 -7.99 12199786 45068300 170505939 12199786 -7.99 27.07 7.16 7.16 23742086821 7.51 7.51 23742086821
31 한신기계 011700 30 4000 2 165 4.30 11355282 2396922 32446151 11355282 4.30 473.74 35.00 35.00 48872116714 37.66 37.66 48872116714

31
top30/20250617/top30-av-20250617-164001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1573,5,-10,-0.63,477902326,319491776,880300000,477902326,-0.63,149.58,54.29,54.29,744127188778,53.74,53.74,744127188778
흥아해운,003280,2,2280,2,140,6.54,281845948,95957088,240424899,281845948,6.54,293.72,117.23,117.23,656094687453,119.69,119.69,656094687453
우리기술,032820,3,3600,2,220,6.51,170947723,217764512,165530656,170947723,6.51,78.50,103.27,103.27,633308942233,106.28,106.28,633308942233
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100710580,68592208,1497000000,100710580,4.35,146.83,6.73,6.73,7179632866,6.66,6.66,7179632866
한국ANKOR유전,152550,5,346,5,-33,-8.71,88689744,72677768,70020000,88689744,-8.71,122.03,126.66,126.66,31630286022,130.56,130.56,31630286022
KODEX 인버스,114800,6,3805,5,-15,-0.39,52140959,37313968,169600000,52140959,-0.39,139.74,30.74,30.74,197449457815,30.60,30.60,197449457815
이스트아시아홀딩스,900110,7,56,2,1,1.82,48891224,27358016,642650588,48891224,1.82,178.71,7.61,7.61,2833376764,7.87,7.87,2833376764
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,46503203,22576300,633000000,46503203,3.39,205.98,7.35,7.35,2773596253,7.18,7.18,2773596253
피아이이,452450,9,10510,1,2420,29.91,43320951,977156,35826000,43320951,29.91,4433.37,120.92,120.92,430672559335,114.38,114.38,430672559335
일신바이오,068330,10,2110,2,384,22.25,42373351,16412883,44216140,42373351,22.25,258.17,95.83,95.83,87381270774,93.66,93.66,87381270774
KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41574865,33331312,235300000,41574865,-0.95,124.73,17.67,17.67,330466813123,17.90,17.90,330466813123
KODEX 레버리지,122630,12,21045,2,120,0.57,38438214,24213396,113650000,38438214,0.57,158.75,33.82,33.82,818348749819,34.22,34.22,818348749819
KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36743586,23165096,74100000,36743586,0.41,158.62,49.59,49.59,134907639026,49.41,49.41,134907639026
알체라,347860,14,3025,2,485,19.09,33138129,14903332,38710961,33138129,19.09,222.35,85.60,85.60,100147356682,85.52,85.52,100147356682
동양철관,008970,15,1425,5,-184,-11.44,30437662,83838416,159801815,30437662,-11.44,36.31,19.05,19.05,44501367352,19.54,19.54,44501367352
더즌,462860,16,4320,2,125,2.98,28859363,43501016,71413257,28859363,2.98,66.34,40.41,40.41,124731970181,40.43,40.43,124731970181
삼성전자,005930,17,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500
대한해운,005880,18,1683,5,-62,-3.55,24261625,19756256,322747340,24261625,-3.55,122.80,7.52,7.52,41074143399,7.56,7.56,41074143399
두산에너빌리티,034020,19,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850
KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20865182,15024664,256600000,20865182,-0.13,138.87,8.13,8.13,15697892567,8.24,8.24,15697892567
랩지노믹스,084650,21,2865,2,245,9.35,20316908,2509895,74239990,20316908,9.35,809.47,27.37,27.37,57913714048,27.23,27.23,57913714048
제넨바이오,072520,22,6,5,-10,-62.50,19110416,18578084,74163194,19110416,-62.50,102.87,25.77,25.77,147109711,33.06,33.06,147109711
TIGER 화장품,228790,23,3885,5,-20,-0.51,19086451,5898909,62850000,19086451,-0.51,323.56,30.37,30.37,73964041738,30.29,30.29,73964041738
HD현대인프라코어,042670,24,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345
케이지에이,455180,25,6380,2,230,3.74,16874580,0,12094172,16874580,3.74,0.00,139.53,139.53,116465128210,150.94,150.94,116465128210
엠에프엠코리아,323230,26,6,5,-5,-45.45,14366376,21307750,43274492,14366376,-45.45,67.42,33.20,33.20,115118877,44.34,44.34,115118877
한화투자증권,003530,27,6700,2,490,7.89,12874305,4018430,214547775,12874305,7.89,320.38,6.00,6.00,86657636550,6.03,6.03,86657636550
SK증권,001510,28,660,2,6,0.92,12250027,4118826,472590171,12250027,0.92,297.42,2.59,2.59,8221927795,2.64,2.64,8221927795
유니슨,018000,29,1854,5,-161,-7.99,12202467,45068300,170505939,12202467,-7.99,27.08,7.16,7.16,23747049352,7.51,7.51,23747049352
한신기계,011700,30,4000,2,165,4.30,11356890,2396922,32446151,11356890,4.30,473.81,35.00,35.00,48878516554,37.66,37.66,48878516554
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 1573 5 -10 -0.63 477902326 319491776 880300000 477902326 -0.63 149.58 54.29 54.29 744127188778 53.74 53.74 744127188778
3 흥아해운 003280 2 2280 2 140 6.54 281845948 95957088 240424899 281845948 6.54 293.72 117.23 117.23 656094687453 119.69 119.69 656094687453
4 우리기술 032820 3 3600 2 220 6.51 170947723 217764512 165530656 170947723 6.51 78.50 103.27 103.27 633308942233 106.28 106.28 633308942233
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 100710580 68592208 1497000000 100710580 4.35 146.83 6.73 6.73 7179632866 6.66 6.66 7179632866
6 한국ANKOR유전 152550 5 346 5 -33 -8.71 88689744 72677768 70020000 88689744 -8.71 122.03 126.66 126.66 31630286022 130.56 130.56 31630286022
7 KODEX 인버스 114800 6 3805 5 -15 -0.39 52140959 37313968 169600000 52140959 -0.39 139.74 30.74 30.74 197449457815 30.60 30.60 197449457815
8 이스트아시아홀딩스 900110 7 56 2 1 1.82 48891224 27358016 642650588 48891224 1.82 178.71 7.61 7.61 2833376764 7.87 7.87 2833376764
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 46503203 22576300 633000000 46503203 3.39 205.98 7.35 7.35 2773596253 7.18 7.18 2773596253
10 피아이이 452450 9 10510 1 2420 29.91 43320951 977156 35826000 43320951 29.91 4433.37 120.92 120.92 430672559335 114.38 114.38 430672559335
11 일신바이오 068330 10 2110 2 384 22.25 42373351 16412883 44216140 42373351 22.25 258.17 95.83 95.83 87381270774 93.66 93.66 87381270774
12 KODEX 코스닥150레버리지 233740 11 7845 5 -75 -0.95 41574865 33331312 235300000 41574865 -0.95 124.73 17.67 17.67 330466813123 17.90 17.90 330466813123
13 KODEX 레버리지 122630 12 21045 2 120 0.57 38438214 24213396 113650000 38438214 0.57 158.75 33.82 33.82 818348749819 34.22 34.22 818348749819
14 KODEX 코스닥150선물인버스 251340 13 3685 2 15 0.41 36743586 23165096 74100000 36743586 0.41 158.62 49.59 49.59 134907639026 49.41 49.41 134907639026
15 알체라 347860 14 3025 2 485 19.09 33138129 14903332 38710961 33138129 19.09 222.35 85.60 85.60 100147356682 85.52 85.52 100147356682
16 동양철관 008970 15 1425 5 -184 -11.44 30437662 83838416 159801815 30437662 -11.44 36.31 19.05 19.05 44501367352 19.54 19.54 44501367352
17 더즌 462860 16 4320 2 125 2.98 28859363 43501016 71413257 28859363 2.98 66.34 40.41 40.41 124731970181 40.43 40.43 124731970181
18 삼성전자 005930 17 58100 2 900 1.57 28620682 22200872 5919637922 28620682 1.57 128.92 0.48 0.48 1679025582500 0.49 0.49 1679025582500
19 대한해운 005880 18 1683 5 -62 -3.55 24261625 19756256 322747340 24261625 -3.55 122.80 7.52 7.52 41074143399 7.56 7.56 41074143399
20 두산에너빌리티 034020 19 59400 5 -200 -0.34 23039564 14476095 640561146 23039564 -0.34 159.16 3.60 3.60 1372593897850 3.61 3.61 1372593897850
21 KODEX 2차전지산업레버리지 462330 20 742 5 -1 -0.13 20865182 15024664 256600000 20865182 -0.13 138.87 8.13 8.13 15697892567 8.24 8.24 15697892567
22 랩지노믹스 084650 21 2865 2 245 9.35 20316908 2509895 74239990 20316908 9.35 809.47 27.37 27.37 57913714048 27.23 27.23 57913714048
23 제넨바이오 072520 22 6 5 -10 -62.50 19110416 18578084 74163194 19110416 -62.50 102.87 25.77 25.77 147109711 33.06 33.06 147109711
24 TIGER 화장품 228790 23 3885 5 -20 -0.51 19086451 5898909 62850000 19086451 -0.51 323.56 30.37 30.37 73964041738 30.29 30.29 73964041738
25 HD현대인프라코어 042670 24 12090 2 1570 14.92 17245216 1578315 192591032 17245216 14.92 1092.63 8.95 8.95 204830473345 8.80 8.80 204830473345
26 케이지에이 455180 25 6380 2 230 3.74 16874580 0 12094172 16874580 3.74 0.00 139.53 139.53 116465128210 150.94 150.94 116465128210
27 엠에프엠코리아 323230 26 6 5 -5 -45.45 14366376 21307750 43274492 14366376 -45.45 67.42 33.20 33.20 115118877 44.34 44.34 115118877
28 한화투자증권 003530 27 6700 2 490 7.89 12874305 4018430 214547775 12874305 7.89 320.38 6.00 6.00 86657636550 6.03 6.03 86657636550
29 SK증권 001510 28 660 2 6 0.92 12250027 4118826 472590171 12250027 0.92 297.42 2.59 2.59 8221927795 2.64 2.64 8221927795
30 유니슨 018000 29 1854 5 -161 -7.99 12202467 45068300 170505939 12202467 -7.99 27.08 7.16 7.16 23747049352 7.51 7.51 23747049352
31 한신기계 011700 30 4000 2 165 4.30 11356890 2396922 32446151 11356890 4.30 473.81 35.00 35.00 48878516554 37.66 37.66 48878516554

31
top30/20250617/top30-av-20250617-165000.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,252670,1,1573,5,-10,-0.63,478265893,319491776,880300000,478265893,-0.63,149.70,54.33,54.33,744702351772,53.78,53.78,744702351772
흥아해운,003280,2,2280,2,140,6.54,282109014,95957088,240424899,282109014,6.54,293.99,117.34,117.34,656702369913,119.80,119.80,656702369913
우리기술,032820,3,3600,2,220,6.51,171033188,217764512,165530656,171033188,6.51,78.54,103.32,103.32,633614906933,106.33,106.33,633614906933
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100867837,68592208,1497000000,100867837,4.35,147.05,6.74,6.74,7190955370,6.67,6.67,7190955370
한국ANKOR유전,152550,5,346,5,-33,-8.71,88746069,72677768,70020000,88746069,-8.71,122.11,126.74,126.74,31650225072,130.64,130.64,31650225072
KODEX 인버스,114800,6,3805,5,-15,-0.39,52174004,37313968,169600000,52174004,-0.39,139.82,30.76,30.76,197575524490,30.62,30.62,197575524490
이스트아시아홀딩스,900110,7,56,2,1,1.82,48892976,27358016,642650588,48892976,1.82,178.72,7.61,7.61,2833474876,7.87,7.87,2833474876
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,46823803,22576300,633000000,46823803,3.39,207.40,7.40,7.40,2792832253,7.23,7.23,2792832253
피아이이,452450,9,10510,1,2420,29.91,43322766,977156,35826000,43322766,29.91,4433.56,120.93,120.93,430691634985,114.38,114.38,430691634985
일신바이오,068330,10,2110,2,384,22.25,42401628,16412883,44216140,42401628,22.25,258.34,95.90,95.90,87441359399,93.72,93.72,87441359399
KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41591516,33331312,235300000,41591516,-0.95,124.78,17.68,17.68,330596690923,17.91,17.91,330596690923
KODEX 레버리지,122630,12,21045,2,120,0.57,38445259,24213396,113650000,38445259,0.57,158.78,33.83,33.83,818496342569,34.22,34.22,818496342569
KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36772869,23165096,74100000,36772869,0.41,158.74,49.63,49.63,135015986126,49.45,49.45,135015986126
알체라,347860,14,3025,2,485,19.09,33150918,14903332,38710961,33150918,19.09,222.44,85.64,85.64,100185723682,85.56,85.56,100185723682
동양철관,008970,15,1425,5,-184,-11.44,30459920,83838416,159801815,30459920,-11.44,36.33,19.06,19.06,44533085002,19.56,19.56,44533085002
더즌,462860,16,4320,2,125,2.98,28874328,43501016,71413257,28874328,2.98,66.38,40.43,40.43,124796244856,40.45,40.45,124796244856
삼성전자,005930,17,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500
대한해운,005880,18,1683,5,-62,-3.55,24274883,19756256,322747340,24274883,-3.55,122.87,7.52,7.52,41096483129,7.57,7.57,41096483129
두산에너빌리티,034020,19,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850
KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20878209,15024664,256600000,20878209,-0.13,138.96,8.14,8.14,15707532547,8.25,8.25,15707532547
랩지노믹스,084650,21,2865,2,245,9.35,20330932,2509895,74239990,20330932,9.35,810.03,27.39,27.39,57953612328,27.25,27.25,57953612328
제넨바이오,072520,22,6,5,-10,-62.50,19110416,18578084,74163194,19110416,-62.50,102.87,25.77,25.77,147109711,33.06,33.06,147109711
TIGER 화장품,228790,23,3885,5,-20,-0.51,19086531,5898909,62850000,19086531,-0.51,323.56,30.37,30.37,73964351738,30.29,30.29,73964351738
HD현대인프라코어,042670,24,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345
케이지에이,455180,25,6380,2,230,3.74,16891458,0,12094172,16891458,3.74,0.00,139.67,139.67,116572472290,151.08,151.08,116572472290
엠에프엠코리아,323230,26,6,5,-5,-45.45,14366376,21307750,43274492,14366376,-45.45,67.42,33.20,33.20,115118877,44.34,44.34,115118877
한화투자증권,003530,27,6700,2,490,7.89,12874305,4018430,214547775,12874305,7.89,320.38,6.00,6.00,86657636550,6.03,6.03,86657636550
SK증권,001510,28,660,2,6,0.92,12260027,4118826,472590171,12260027,0.92,297.66,2.59,2.59,8228527795,2.64,2.64,8228527795
유니슨,018000,29,1854,5,-161,-7.99,12207272,45068300,170505939,12207272,-7.99,27.09,7.16,7.16,23755919382,7.51,7.51,23755919382
한신기계,011700,30,4000,2,165,4.30,11361513,2396922,32446151,11361513,4.30,474.00,35.02,35.02,48896985439,37.68,37.68,48896985439
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 1573 5 -10 -0.63 478265893 319491776 880300000 478265893 -0.63 149.70 54.33 54.33 744702351772 53.78 53.78 744702351772
3 흥아해운 003280 2 2280 2 140 6.54 282109014 95957088 240424899 282109014 6.54 293.99 117.34 117.34 656702369913 119.80 119.80 656702369913
4 우리기술 032820 3 3600 2 220 6.51 171033188 217764512 165530656 171033188 6.51 78.54 103.32 103.32 633614906933 106.33 106.33 633614906933
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 72 2 3 4.35 100867837 68592208 1497000000 100867837 4.35 147.05 6.74 6.74 7190955370 6.67 6.67 7190955370
6 한국ANKOR유전 152550 5 346 5 -33 -8.71 88746069 72677768 70020000 88746069 -8.71 122.11 126.74 126.74 31650225072 130.64 130.64 31650225072
7 KODEX 인버스 114800 6 3805 5 -15 -0.39 52174004 37313968 169600000 52174004 -0.39 139.82 30.76 30.76 197575524490 30.62 30.62 197575524490
8 이스트아시아홀딩스 900110 7 56 2 1 1.82 48892976 27358016 642650588 48892976 1.82 178.72 7.61 7.61 2833474876 7.87 7.87 2833474876
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 61 2 2 3.39 46823803 22576300 633000000 46823803 3.39 207.40 7.40 7.40 2792832253 7.23 7.23 2792832253
10 피아이이 452450 9 10510 1 2420 29.91 43322766 977156 35826000 43322766 29.91 4433.56 120.93 120.93 430691634985 114.38 114.38 430691634985
11 일신바이오 068330 10 2110 2 384 22.25 42401628 16412883 44216140 42401628 22.25 258.34 95.90 95.90 87441359399 93.72 93.72 87441359399
12 KODEX 코스닥150레버리지 233740 11 7845 5 -75 -0.95 41591516 33331312 235300000 41591516 -0.95 124.78 17.68 17.68 330596690923 17.91 17.91 330596690923
13 KODEX 레버리지 122630 12 21045 2 120 0.57 38445259 24213396 113650000 38445259 0.57 158.78 33.83 33.83 818496342569 34.22 34.22 818496342569
14 KODEX 코스닥150선물인버스 251340 13 3685 2 15 0.41 36772869 23165096 74100000 36772869 0.41 158.74 49.63 49.63 135015986126 49.45 49.45 135015986126
15 알체라 347860 14 3025 2 485 19.09 33150918 14903332 38710961 33150918 19.09 222.44 85.64 85.64 100185723682 85.56 85.56 100185723682
16 동양철관 008970 15 1425 5 -184 -11.44 30459920 83838416 159801815 30459920 -11.44 36.33 19.06 19.06 44533085002 19.56 19.56 44533085002
17 더즌 462860 16 4320 2 125 2.98 28874328 43501016 71413257 28874328 2.98 66.38 40.43 40.43 124796244856 40.45 40.45 124796244856
18 삼성전자 005930 17 58100 2 900 1.57 28620682 22200872 5919637922 28620682 1.57 128.92 0.48 0.48 1679025582500 0.49 0.49 1679025582500
19 대한해운 005880 18 1683 5 -62 -3.55 24274883 19756256 322747340 24274883 -3.55 122.87 7.52 7.52 41096483129 7.57 7.57 41096483129
20 두산에너빌리티 034020 19 59400 5 -200 -0.34 23039564 14476095 640561146 23039564 -0.34 159.16 3.60 3.60 1372593897850 3.61 3.61 1372593897850
21 KODEX 2차전지산업레버리지 462330 20 742 5 -1 -0.13 20878209 15024664 256600000 20878209 -0.13 138.96 8.14 8.14 15707532547 8.25 8.25 15707532547
22 랩지노믹스 084650 21 2865 2 245 9.35 20330932 2509895 74239990 20330932 9.35 810.03 27.39 27.39 57953612328 27.25 27.25 57953612328
23 제넨바이오 072520 22 6 5 -10 -62.50 19110416 18578084 74163194 19110416 -62.50 102.87 25.77 25.77 147109711 33.06 33.06 147109711
24 TIGER 화장품 228790 23 3885 5 -20 -0.51 19086531 5898909 62850000 19086531 -0.51 323.56 30.37 30.37 73964351738 30.29 30.29 73964351738
25 HD현대인프라코어 042670 24 12090 2 1570 14.92 17245216 1578315 192591032 17245216 14.92 1092.63 8.95 8.95 204830473345 8.80 8.80 204830473345
26 케이지에이 455180 25 6380 2 230 3.74 16891458 0 12094172 16891458 3.74 0.00 139.67 139.67 116572472290 151.08 151.08 116572472290
27 엠에프엠코리아 323230 26 6 5 -5 -45.45 14366376 21307750 43274492 14366376 -45.45 67.42 33.20 33.20 115118877 44.34 44.34 115118877
28 한화투자증권 003530 27 6700 2 490 7.89 12874305 4018430 214547775 12874305 7.89 320.38 6.00 6.00 86657636550 6.03 6.03 86657636550
29 SK증권 001510 28 660 2 6 0.92 12260027 4118826 472590171 12260027 0.92 297.66 2.59 2.59 8228527795 2.64 2.64 8228527795
30 유니슨 018000 29 1854 5 -161 -7.99 12207272 45068300 170505939 12207272 -7.99 27.09 7.16 7.16 23755919382 7.51 7.51 23755919382
31 한신기계 011700 30 4000 2 165 4.30 11361513 2396922 32446151 11361513 4.30 474.00 35.02 35.02 48896985439 37.68 37.68 48896985439

31
top30/20250617/top30-avtr-20250617-090001.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
KIWOOM K-2차전지북미공급망,488200,1,7170,2,110,1.56,5092,3826,900000,5092,1.56,133.09,0.57,0.57,35950880,0.56,0.56,35950880
한일단조,024740,2,2315,5,-105,-4.34,152051,7189316,32897049,152051,-4.34,2.11,0.46,0.46,352008030,0.46,0.46,352008030
한국석유,004090,3,18300,5,-1190,-6.11,51605,3160068,12694120,51605,-6.11,1.63,0.41,0.41,944239190,0.41,0.41,944239190
엠에프엠코리아,323230,4,11,3,0,0.00,153800,21307750,43274492,153800,0.00,0.72,0.36,0.36,1691800,0.36,0.36,1691800
코츠테크놀로지,448710,5,21250,5,-1100,-4.92,9537,506448,5260589,9537,-4.92,1.88,0.18,0.18,204253650,0.18,0.18,204253650
KODEX 신재생에너지액티브,385510,6,23750,2,205,0.87,10890,678507,6050000,10890,0.87,1.60,0.18,0.18,257910415,0.18,0.18,257910415
솔트룩스,304100,7,48350,3,0,0.00,16235,1125509,12130568,16235,0.00,1.44,0.13,0.13,784965500,0.13,0.13,784965500
에너토크,019990,8,8650,3,0,0.00,5998,8750018,9756088,5998,0.00,0.07,0.06,0.06,51882700,0.06,0.06,51882700
우성,006980,9,17810,3,0,0.00,1679,4313,3090000,1679,0.00,38.93,0.05,0.05,29902990,0.05,0.05,29902990
TYM,002900,10,5140,3,0,0.00,20000,110644,45050956,20000,0.00,18.08,0.04,0.04,102800000,0.04,0.04,102800000
헥토이노베이션,214180,11,15920,3,0,0.00,5783,1413035,13124613,5783,0.00,0.41,0.04,0.04,92065360,0.04,0.04,92065360
수젠텍,253840,12,7890,2,130,1.68,6669,953408,16743200,6669,1.68,0.70,0.04,0.04,52351740,0.04,0.04,52351740
PLUS 고배당주위클리고정커버드콜,0018C0,13,11590,3,0,0.00,875,115591,2350000,875,0.00,0.76,0.04,0.04,10141250,0.04,0.04,10141250
제이씨현시스템,033320,14,5730,3,0,0.00,5572,1485759,19114432,5572,0.00,0.38,0.03,0.03,31927560,0.03,0.03,31927560
SK케미칼우,28513K,15,26450,5,-300,-1.12,611,8617,2115429,611,-1.12,7.09,0.03,0.03,16160950,0.03,0.03,16160950
아이티센엔텍,010280,16,1268,3,0,0.00,18711,26046120,65123786,18711,0.00,0.07,0.03,0.03,23725548,0.03,0.03,23725548
일신석재,007110,17,2705,3,0,0.00,22129,5120337,77456610,22129,0.00,0.43,0.03,0.03,59858945,0.03,0.03,59858945
RISE 미국반도체NYSE(H),469050,18,14125,2,275,1.99,658,14309,2450000,658,1.99,4.60,0.03,0.03,9294250,0.03,0.03,9294250
SOL 금융지주플러스고배당,484880,19,14250,5,-120,-0.84,1686,400147,6650000,1686,-0.84,0.42,0.03,0.03,24124660,0.03,0.03,24124660
미트박스,475460,20,13020,3,0,0.00,1301,113622,5587025,1301,0.00,1.15,0.02,0.02,16939020,0.02,0.02,16939020
동양철관,008970,21,1609,3,0,0.00,36224,83838416,159801815,36224,0.00,0.04,0.02,0.02,58284416,0.02,0.02,58284416
휴스틸,005010,22,5130,5,-50,-0.97,12665,902345,56188075,12665,-0.97,1.40,0.02,0.02,65285280,0.02,0.02,65285280
TIGER 미디어컨텐츠,228810,23,7390,3,0,0.00,4067,641360,18660000,4067,0.00,0.63,0.02,0.02,30078810,0.02,0.02,30078810
나인테크,267320,24,4250,3,0,0.00,11603,3227388,53398327,11603,0.00,0.36,0.02,0.02,49312750,0.02,0.02,49312750
비큐AI,148780,25,1816,3,0,0.00,6623,29200412,31445725,6623,0.00,0.02,0.02,0.02,12027368,0.02,0.02,12027368
클로봇,466100,26,17520,2,80,0.46,5159,399817,24651339,5159,0.46,1.29,0.02,0.02,90385680,0.02,0.02,90385680
케이씨피드,025880,27,2915,3,0,0.00,3483,300332,16715858,3483,0.00,1.16,0.02,0.02,10152945,0.02,0.02,10152945
ACE ESG액티브,385590,28,8780,2,5,0.06,500,2455,2400000,500,0.06,20.37,0.02,0.02,4390000,0.02,0.02,4390000
케이엘넷,039420,29,3620,3,0,0.00,4981,3920633,24154730,4981,0.00,0.13,0.02,0.02,18031220,0.02,0.02,18031220
케이씨티,089150,30,4370,3,0,0.00,3187,1302202,17150000,3187,0.00,0.24,0.02,0.02,13927190,0.02,0.02,13927190
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM K-2차전지북미공급망 488200 1 7170 2 110 1.56 5092 3826 900000 5092 1.56 133.09 0.57 0.57 35950880 0.56 0.56 35950880
3 한일단조 024740 2 2315 5 -105 -4.34 152051 7189316 32897049 152051 -4.34 2.11 0.46 0.46 352008030 0.46 0.46 352008030
4 한국석유 004090 3 18300 5 -1190 -6.11 51605 3160068 12694120 51605 -6.11 1.63 0.41 0.41 944239190 0.41 0.41 944239190
5 엠에프엠코리아 323230 4 11 3 0 0.00 153800 21307750 43274492 153800 0.00 0.72 0.36 0.36 1691800 0.36 0.36 1691800
6 코츠테크놀로지 448710 5 21250 5 -1100 -4.92 9537 506448 5260589 9537 -4.92 1.88 0.18 0.18 204253650 0.18 0.18 204253650
7 KODEX 신재생에너지액티브 385510 6 23750 2 205 0.87 10890 678507 6050000 10890 0.87 1.60 0.18 0.18 257910415 0.18 0.18 257910415
8 솔트룩스 304100 7 48350 3 0 0.00 16235 1125509 12130568 16235 0.00 1.44 0.13 0.13 784965500 0.13 0.13 784965500
9 에너토크 019990 8 8650 3 0 0.00 5998 8750018 9756088 5998 0.00 0.07 0.06 0.06 51882700 0.06 0.06 51882700
10 우성 006980 9 17810 3 0 0.00 1679 4313 3090000 1679 0.00 38.93 0.05 0.05 29902990 0.05 0.05 29902990
11 TYM 002900 10 5140 3 0 0.00 20000 110644 45050956 20000 0.00 18.08 0.04 0.04 102800000 0.04 0.04 102800000
12 헥토이노베이션 214180 11 15920 3 0 0.00 5783 1413035 13124613 5783 0.00 0.41 0.04 0.04 92065360 0.04 0.04 92065360
13 수젠텍 253840 12 7890 2 130 1.68 6669 953408 16743200 6669 1.68 0.70 0.04 0.04 52351740 0.04 0.04 52351740
14 PLUS 고배당주위클리고정커버드콜 0018C0 13 11590 3 0 0.00 875 115591 2350000 875 0.00 0.76 0.04 0.04 10141250 0.04 0.04 10141250
15 제이씨현시스템 033320 14 5730 3 0 0.00 5572 1485759 19114432 5572 0.00 0.38 0.03 0.03 31927560 0.03 0.03 31927560
16 SK케미칼우 28513K 15 26450 5 -300 -1.12 611 8617 2115429 611 -1.12 7.09 0.03 0.03 16160950 0.03 0.03 16160950
17 아이티센엔텍 010280 16 1268 3 0 0.00 18711 26046120 65123786 18711 0.00 0.07 0.03 0.03 23725548 0.03 0.03 23725548
18 일신석재 007110 17 2705 3 0 0.00 22129 5120337 77456610 22129 0.00 0.43 0.03 0.03 59858945 0.03 0.03 59858945
19 RISE 미국반도체NYSE(H) 469050 18 14125 2 275 1.99 658 14309 2450000 658 1.99 4.60 0.03 0.03 9294250 0.03 0.03 9294250
20 SOL 금융지주플러스고배당 484880 19 14250 5 -120 -0.84 1686 400147 6650000 1686 -0.84 0.42 0.03 0.03 24124660 0.03 0.03 24124660
21 미트박스 475460 20 13020 3 0 0.00 1301 113622 5587025 1301 0.00 1.15 0.02 0.02 16939020 0.02 0.02 16939020
22 동양철관 008970 21 1609 3 0 0.00 36224 83838416 159801815 36224 0.00 0.04 0.02 0.02 58284416 0.02 0.02 58284416
23 휴스틸 005010 22 5130 5 -50 -0.97 12665 902345 56188075 12665 -0.97 1.40 0.02 0.02 65285280 0.02 0.02 65285280
24 TIGER 미디어컨텐츠 228810 23 7390 3 0 0.00 4067 641360 18660000 4067 0.00 0.63 0.02 0.02 30078810 0.02 0.02 30078810
25 나인테크 267320 24 4250 3 0 0.00 11603 3227388 53398327 11603 0.00 0.36 0.02 0.02 49312750 0.02 0.02 49312750
26 비큐AI 148780 25 1816 3 0 0.00 6623 29200412 31445725 6623 0.00 0.02 0.02 0.02 12027368 0.02 0.02 12027368
27 클로봇 466100 26 17520 2 80 0.46 5159 399817 24651339 5159 0.46 1.29 0.02 0.02 90385680 0.02 0.02 90385680
28 케이씨피드 025880 27 2915 3 0 0.00 3483 300332 16715858 3483 0.00 1.16 0.02 0.02 10152945 0.02 0.02 10152945
29 ACE ESG액티브 385590 28 8780 2 5 0.06 500 2455 2400000 500 0.06 20.37 0.02 0.02 4390000 0.02 0.02 4390000
30 케이엘넷 039420 29 3620 3 0 0.00 4981 3920633 24154730 4981 0.00 0.13 0.02 0.02 18031220 0.02 0.02 18031220
31 케이씨티 089150 30 4370 3 0 0.00 3187 1302202 17150000 3187 0.00 0.24 0.02 0.02 13927190 0.02 0.02 13927190

31
top30/20250617/top30-avtr-20250617-091001.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
알체라,347860,1,3140,2,600,23.62,7865071,14903332,38710961,7865071,23.62,52.77,20.32,20.32,22936810901,18.87,18.87,22936810901
우리기술,032820,2,3750,2,370,10.95,33492738,217764512,165530656,33492738,10.95,15.38,20.23,20.23,121910454113,19.64,19.64,121910454113
코오롱모빌리티그룹우,45014K,3,5420,1,1250,29.98,360289,456786,2456120,360289,29.98,78.87,14.67,14.67,1788892137,13.44,13.44,1788892137
케이지에이,455180,4,6460,2,310,5.04,1666823,0,12094172,1666823,5.04,0.00,13.78,13.78,11269277870,14.42,14.42,11269277870
에너토크,019990,5,9210,2,560,6.47,1161579,8750018,9756088,1161579,6.47,13.28,11.91,11.91,10527486000,11.72,11.72,10527486000
코오롱우,002025,6,23200,2,3150,15.71,107335,110091,1076390,107335,15.71,97.50,9.97,9.97,2518976000,10.09,10.09,2518976000
오브젠,417860,7,26500,1,6100,29.90,432943,158325,4430614,432943,29.90,273.45,9.77,9.77,10755641675,9.16,9.16,10755641675
한국ANKOR유전,152550,8,329,5,-50,-13.19,6316262,72677768,70020000,6316262,-13.19,8.69,9.02,9.02,2103036691,9.13,9.13,2103036691
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,25890,5,-190,-0.73,86603,427276,1000000,86603,-0.73,20.27,8.66,8.66,2251139070,8.70,8.70,2251139070
RISE 미국휴머노이드로봇,0036R0,10,11480,2,120,1.06,74102,118614,900000,74102,1.06,62.47,8.23,8.23,851778230,8.24,8.24,851778230
RISE ESG사회책임투자,290130,11,14525,2,130,0.90,695352,60120,8450000,695352,0.90,1156.61,8.23,8.23,10057297885,8.19,8.19,10057297885
한주에이알티,058450,12,1545,2,174,12.69,1170352,1272428,14793621,1170352,12.69,91.98,7.91,7.91,1706196818,7.46,7.46,1706196818
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,13,10230,2,70,0.69,165911,218403,2100000,165911,0.69,75.97,7.90,7.90,1698982600,7.91,7.91,1698982600
바이오포트,188040,14,12610,2,1410,12.59,342539,425182,4428863,342539,12.59,80.56,7.73,7.73,4320153425,7.74,7.74,4320153425
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12525,2,35,0.28,73579,545030,1000000,73579,0.28,13.50,7.36,7.36,918897685,7.34,7.34,918897685
흥구석유,024060,16,18030,5,-1140,-5.95,1001391,7550380,15000000,1001391,-5.95,13.26,6.68,6.68,18111706270,6.70,6.70,18111706270
갤럭시아에스엠,011420,17,2785,2,95,3.53,1646150,2419291,27549644,1646150,3.53,68.04,5.98,5.98,4688581107,6.11,6.11,4688581107
KODEX 코스닥150선물인버스,251340,18,3675,2,5,0.14,4330499,23165096,74100000,4330499,0.14,18.69,5.84,5.84,15934042576,5.85,5.85,15934042576
그린생명과학,114450,19,3755,2,345,10.12,1100573,1857769,20000000,1100573,10.12,59.24,5.50,5.50,4177518641,5.56,5.56,4177518641
엠디바이스,226590,20,13750,2,1550,12.70,542350,646652,10567784,542350,12.70,83.87,5.13,5.13,7120180140,4.90,4.90,7120180140
동양철관,008970,21,1460,5,-149,-9.26,7923653,83838416,159801815,7923653,-9.26,9.45,4.96,4.96,11765162000,5.04,5.04,11765162000
지씨지놈,340450,22,10040,2,760,8.19,1107955,2013128,23650793,1107955,8.19,55.04,4.68,4.68,10892448020,4.59,4.59,10892448020
KODEX 200선물인버스2X,252670,23,1564,5,-19,-1.20,40728350,319491776,880300000,40728350,-1.20,12.75,4.63,4.63,64056312932,4.65,4.65,64056312932
HANARO 전력설비투자,491820,24,17445,2,300,1.75,38532,165918,850000,38532,1.75,23.22,4.53,4.53,668981165,4.51,4.51,668981165
한국정보인증,053300,25,9130,2,210,2.35,1885711,14697556,42441361,1885711,2.35,12.83,4.44,4.44,17532346535,4.52,4.52,17532346535
신풍제약우,019175,26,34600,2,7100,25.82,96847,78118,2200000,96847,25.82,123.98,4.40,4.40,3419520150,4.49,4.49,3419520150
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,27,26845,5,-170,-0.63,43612,340425,1000000,43612,-0.63,12.81,4.36,4.36,1174618370,4.38,4.38,1174618370
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,25920,5,-205,-0.78,43385,80989,1000000,43385,-0.78,53.57,4.34,4.34,1127251320,4.35,4.35,1127251320
아이티센피엔에스,232830,29,2985,2,130,4.55,481437,1056291,11707472,481437,4.55,45.58,4.11,4.11,1505833677,4.31,4.31,1505833677
STX그린로지스,465770,30,9910,5,-800,-7.47,291535,2263461,7171032,291535,-7.47,12.88,4.07,4.07,2910299075,4.10,4.10,2910299075
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 알체라 347860 1 3140 2 600 23.62 7865071 14903332 38710961 7865071 23.62 52.77 20.32 20.32 22936810901 18.87 18.87 22936810901
3 우리기술 032820 2 3750 2 370 10.95 33492738 217764512 165530656 33492738 10.95 15.38 20.23 20.23 121910454113 19.64 19.64 121910454113
4 코오롱모빌리티그룹우 45014K 3 5420 1 1250 29.98 360289 456786 2456120 360289 29.98 78.87 14.67 14.67 1788892137 13.44 13.44 1788892137
5 케이지에이 455180 4 6460 2 310 5.04 1666823 0 12094172 1666823 5.04 0.00 13.78 13.78 11269277870 14.42 14.42 11269277870
6 에너토크 019990 5 9210 2 560 6.47 1161579 8750018 9756088 1161579 6.47 13.28 11.91 11.91 10527486000 11.72 11.72 10527486000
7 코오롱우 002025 6 23200 2 3150 15.71 107335 110091 1076390 107335 15.71 97.50 9.97 9.97 2518976000 10.09 10.09 2518976000
8 오브젠 417860 7 26500 1 6100 29.90 432943 158325 4430614 432943 29.90 273.45 9.77 9.77 10755641675 9.16 9.16 10755641675
9 한국ANKOR유전 152550 8 329 5 -50 -13.19 6316262 72677768 70020000 6316262 -13.19 8.69 9.02 9.02 2103036691 9.13 9.13 2103036691
10 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 9 25890 5 -190 -0.73 86603 427276 1000000 86603 -0.73 20.27 8.66 8.66 2251139070 8.70 8.70 2251139070
11 RISE 미국휴머노이드로봇 0036R0 10 11480 2 120 1.06 74102 118614 900000 74102 1.06 62.47 8.23 8.23 851778230 8.24 8.24 851778230
12 RISE ESG사회책임투자 290130 11 14525 2 130 0.90 695352 60120 8450000 695352 0.90 1156.61 8.23 8.23 10057297885 8.19 8.19 10057297885
13 한주에이알티 058450 12 1545 2 174 12.69 1170352 1272428 14793621 1170352 12.69 91.98 7.91 7.91 1706196818 7.46 7.46 1706196818
14 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 13 10230 2 70 0.69 165911 218403 2100000 165911 0.69 75.97 7.90 7.90 1698982600 7.91 7.91 1698982600
15 바이오포트 188040 14 12610 2 1410 12.59 342539 425182 4428863 342539 12.59 80.56 7.73 7.73 4320153425 7.74 7.74 4320153425
16 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 15 12525 2 35 0.28 73579 545030 1000000 73579 0.28 13.50 7.36 7.36 918897685 7.34 7.34 918897685
17 흥구석유 024060 16 18030 5 -1140 -5.95 1001391 7550380 15000000 1001391 -5.95 13.26 6.68 6.68 18111706270 6.70 6.70 18111706270
18 갤럭시아에스엠 011420 17 2785 2 95 3.53 1646150 2419291 27549644 1646150 3.53 68.04 5.98 5.98 4688581107 6.11 6.11 4688581107
19 KODEX 코스닥150선물인버스 251340 18 3675 2 5 0.14 4330499 23165096 74100000 4330499 0.14 18.69 5.84 5.84 15934042576 5.85 5.85 15934042576
20 그린생명과학 114450 19 3755 2 345 10.12 1100573 1857769 20000000 1100573 10.12 59.24 5.50 5.50 4177518641 5.56 5.56 4177518641
21 엠디바이스 226590 20 13750 2 1550 12.70 542350 646652 10567784 542350 12.70 83.87 5.13 5.13 7120180140 4.90 4.90 7120180140
22 동양철관 008970 21 1460 5 -149 -9.26 7923653 83838416 159801815 7923653 -9.26 9.45 4.96 4.96 11765162000 5.04 5.04 11765162000
23 지씨지놈 340450 22 10040 2 760 8.19 1107955 2013128 23650793 1107955 8.19 55.04 4.68 4.68 10892448020 4.59 4.59 10892448020
24 KODEX 200선물인버스2X 252670 23 1564 5 -19 -1.20 40728350 319491776 880300000 40728350 -1.20 12.75 4.63 4.63 64056312932 4.65 4.65 64056312932
25 HANARO 전력설비투자 491820 24 17445 2 300 1.75 38532 165918 850000 38532 1.75 23.22 4.53 4.53 668981165 4.51 4.51 668981165
26 한국정보인증 053300 25 9130 2 210 2.35 1885711 14697556 42441361 1885711 2.35 12.83 4.44 4.44 17532346535 4.52 4.52 17532346535
27 신풍제약우 019175 26 34600 2 7100 25.82 96847 78118 2200000 96847 25.82 123.98 4.40 4.40 3419520150 4.49 4.49 3419520150
28 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 27 26845 5 -170 -0.63 43612 340425 1000000 43612 -0.63 12.81 4.36 4.36 1174618370 4.38 4.38 1174618370
29 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 28 25920 5 -205 -0.78 43385 80989 1000000 43385 -0.78 53.57 4.34 4.34 1127251320 4.35 4.35 1127251320
30 아이티센피엔에스 232830 29 2985 2 130 4.55 481437 1056291 11707472 481437 4.55 45.58 4.11 4.11 1505833677 4.31 4.31 1505833677
31 STX그린로지스 465770 30 9910 5 -800 -7.47 291535 2263461 7171032 291535 -7.47 12.88 4.07 4.07 2910299075 4.10 4.10 2910299075

31
top30/20250617/top30-avtr-20250617-092001.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
우리기술,032820,1,3650,2,270,7.99,51158217,217764512,165530656,51158217,7.99,23.49,30.91,30.91,188332609909,31.17,31.17,188332609909
알체라,347860,2,3005,2,465,18.31,10018375,14903332,38710961,10018375,18.31,67.22,25.88,25.88,29527261811,25.38,25.38,29527261811
에너토크,019990,3,8520,5,-130,-1.50,2516242,8750018,9756088,2516242,-1.50,28.76,25.79,25.79,22767879640,27.39,27.39,22767879640
케이지에이,455180,4,6350,2,200,3.25,2443665,0,12094172,2443665,3.25,0.00,20.21,20.21,16265663800,21.18,21.18,16265663800
한주에이알티,058450,5,1595,2,224,16.34,2587753,1272428,14793621,2587753,16.34,203.37,17.49,17.49,4006911313,16.98,16.98,4006911313
한신기계,011700,6,4430,2,595,15.51,5097808,2396922,32446151,5097808,15.51,212.68,15.71,15.71,22470835352,15.63,15.63,22470835352
코오롱모빌리티그룹우,45014K,7,5420,1,1250,29.98,362135,456786,2456120,362135,29.98,79.28,14.74,14.74,1798897457,13.51,13.51,1798897457
한국ANKOR유전,152550,8,331,5,-48,-12.66,8553693,72677768,70020000,8553693,-12.66,11.77,12.22,12.22,2845251719,12.28,12.28,2845251719
코오롱우,002025,9,22300,2,2250,11.22,130961,110091,1076390,130961,11.22,118.96,12.17,12.17,3054066025,12.72,12.72,3054066025
RISE ESG사회책임투자,290130,10,14590,2,195,1.35,1007731,60120,8450000,1007731,1.35,1676.20,11.93,11.93,14607535340,11.85,11.85,14607535340
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,25995,5,-85,-0.33,118963,427276,1000000,118963,-0.33,27.84,11.90,11.90,3088582375,11.88,11.88,3088582375
바이오포트,188040,12,12500,2,1300,11.61,515515,425182,4428863,515515,11.61,121.25,11.64,11.64,6488247940,11.72,11.72,6488247940
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,25985,5,-140,-0.54,115108,80989,1000000,115108,-0.54,142.13,11.51,11.51,2982738940,11.48,11.48,2982738940
그린생명과학,114450,14,4005,2,595,17.45,2189856,1857769,20000000,2189856,17.45,117.88,10.95,10.95,8462123713,10.56,10.56,8462123713
오브젠,417860,15,26500,1,6100,29.90,447474,158325,4430614,447474,29.90,282.63,10.10,10.10,11140713175,9.49,9.49,11140713175
KODEX 200선물인버스2X,252670,16,1548,5,-35,-2.21,85316234,319491776,880300000,85316234,-2.21,26.70,9.69,9.69,133191480168,9.77,9.77,133191480168
더즌,462860,17,4495,2,300,7.15,6821116,43501016,71413257,6821116,7.15,15.68,9.55,9.55,29542138386,9.20,9.20,29542138386
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12450,5,-40,-0.32,93271,545030,1000000,93271,-0.32,17.11,9.33,9.33,1165124105,9.36,9.36,1165124105
KODEX 코스닥150선물인버스,251340,19,3645,5,-25,-0.68,6848618,23165096,74100000,6848618,-0.68,29.56,9.24,9.24,25141721337,9.31,9.31,25141721337
코오롱모빌리티그룹,450140,20,2760,2,290,11.74,5428023,17007556,62777250,5428023,11.74,31.92,8.65,8.65,14804995062,8.54,8.54,14804995062
엠디바이스,226590,21,13730,2,1530,12.54,877355,646652,10567784,877355,12.54,135.68,8.30,8.30,11698215725,8.06,8.06,11698215725
RISE 미국휴머노이드로봇,0036R0,22,11500,2,140,1.23,74506,118614,900000,74506,1.23,62.81,8.28,8.28,856421650,8.27,8.27,856421650
흥구석유,024060,23,18020,5,-1150,-6.00,1209090,7550380,15000000,1209090,-6.00,16.01,8.06,8.06,21852021610,8.08,8.08,21852021610
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10235,2,75,0.74,168909,218403,2100000,168909,0.74,77.34,8.04,8.04,1729672670,8.05,8.05,1729672670
갤럭시아에스엠,011420,25,2840,2,150,5.58,1998890,2419291,27549644,1998890,5.58,82.62,7.26,7.26,5674103233,7.25,7.25,5674103233
KODEX 레버리지,122630,26,21390,2,465,2.22,8071855,24213396,113650000,8071855,2.22,33.34,7.10,7.10,170979464393,7.03,7.03,170979464393
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9910,5,-75,-0.75,108986,188093,1550000,108986,-0.75,57.94,7.03,7.03,1081778743,7.04,7.04,1081778743
신풍제약우,019175,28,35750,1,8250,30.00,153532,78118,2200000,153532,30.00,196.54,6.98,6.98,5424089900,6.90,6.90,5424089900
TIGER 코리아배당다우존스,0052D0,29,11340,2,40,0.35,730141,2089760,10550000,730141,0.35,34.94,6.92,6.92,8272963783,6.92,6.92,8272963783
HANARO 전력설비투자,491820,30,17420,2,275,1.60,58531,165918,850000,58531,1.60,35.28,6.89,6.89,1017193907,6.87,6.87,1017193907
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3650 2 270 7.99 51158217 217764512 165530656 51158217 7.99 23.49 30.91 30.91 188332609909 31.17 31.17 188332609909
3 알체라 347860 2 3005 2 465 18.31 10018375 14903332 38710961 10018375 18.31 67.22 25.88 25.88 29527261811 25.38 25.38 29527261811
4 에너토크 019990 3 8520 5 -130 -1.50 2516242 8750018 9756088 2516242 -1.50 28.76 25.79 25.79 22767879640 27.39 27.39 22767879640
5 케이지에이 455180 4 6350 2 200 3.25 2443665 0 12094172 2443665 3.25 0.00 20.21 20.21 16265663800 21.18 21.18 16265663800
6 한주에이알티 058450 5 1595 2 224 16.34 2587753 1272428 14793621 2587753 16.34 203.37 17.49 17.49 4006911313 16.98 16.98 4006911313
7 한신기계 011700 6 4430 2 595 15.51 5097808 2396922 32446151 5097808 15.51 212.68 15.71 15.71 22470835352 15.63 15.63 22470835352
8 코오롱모빌리티그룹우 45014K 7 5420 1 1250 29.98 362135 456786 2456120 362135 29.98 79.28 14.74 14.74 1798897457 13.51 13.51 1798897457
9 한국ANKOR유전 152550 8 331 5 -48 -12.66 8553693 72677768 70020000 8553693 -12.66 11.77 12.22 12.22 2845251719 12.28 12.28 2845251719
10 코오롱우 002025 9 22300 2 2250 11.22 130961 110091 1076390 130961 11.22 118.96 12.17 12.17 3054066025 12.72 12.72 3054066025
11 RISE ESG사회책임투자 290130 10 14590 2 195 1.35 1007731 60120 8450000 1007731 1.35 1676.20 11.93 11.93 14607535340 11.85 11.85 14607535340
12 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 11 25995 5 -85 -0.33 118963 427276 1000000 118963 -0.33 27.84 11.90 11.90 3088582375 11.88 11.88 3088582375
13 바이오포트 188040 12 12500 2 1300 11.61 515515 425182 4428863 515515 11.61 121.25 11.64 11.64 6488247940 11.72 11.72 6488247940
14 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 13 25985 5 -140 -0.54 115108 80989 1000000 115108 -0.54 142.13 11.51 11.51 2982738940 11.48 11.48 2982738940
15 그린생명과학 114450 14 4005 2 595 17.45 2189856 1857769 20000000 2189856 17.45 117.88 10.95 10.95 8462123713 10.56 10.56 8462123713
16 오브젠 417860 15 26500 1 6100 29.90 447474 158325 4430614 447474 29.90 282.63 10.10 10.10 11140713175 9.49 9.49 11140713175
17 KODEX 200선물인버스2X 252670 16 1548 5 -35 -2.21 85316234 319491776 880300000 85316234 -2.21 26.70 9.69 9.69 133191480168 9.77 9.77 133191480168
18 더즌 462860 17 4495 2 300 7.15 6821116 43501016 71413257 6821116 7.15 15.68 9.55 9.55 29542138386 9.20 9.20 29542138386
19 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 18 12450 5 -40 -0.32 93271 545030 1000000 93271 -0.32 17.11 9.33 9.33 1165124105 9.36 9.36 1165124105
20 KODEX 코스닥150선물인버스 251340 19 3645 5 -25 -0.68 6848618 23165096 74100000 6848618 -0.68 29.56 9.24 9.24 25141721337 9.31 9.31 25141721337
21 코오롱모빌리티그룹 450140 20 2760 2 290 11.74 5428023 17007556 62777250 5428023 11.74 31.92 8.65 8.65 14804995062 8.54 8.54 14804995062
22 엠디바이스 226590 21 13730 2 1530 12.54 877355 646652 10567784 877355 12.54 135.68 8.30 8.30 11698215725 8.06 8.06 11698215725
23 RISE 미국휴머노이드로봇 0036R0 22 11500 2 140 1.23 74506 118614 900000 74506 1.23 62.81 8.28 8.28 856421650 8.27 8.27 856421650
24 흥구석유 024060 23 18020 5 -1150 -6.00 1209090 7550380 15000000 1209090 -6.00 16.01 8.06 8.06 21852021610 8.08 8.08 21852021610
25 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 24 10235 2 75 0.74 168909 218403 2100000 168909 0.74 77.34 8.04 8.04 1729672670 8.05 8.05 1729672670
26 갤럭시아에스엠 011420 25 2840 2 150 5.58 1998890 2419291 27549644 1998890 5.58 82.62 7.26 7.26 5674103233 7.25 7.25 5674103233
27 KODEX 레버리지 122630 26 21390 2 465 2.22 8071855 24213396 113650000 8071855 2.22 33.34 7.10 7.10 170979464393 7.03 7.03 170979464393
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 9910 5 -75 -0.75 108986 188093 1550000 108986 -0.75 57.94 7.03 7.03 1081778743 7.04 7.04 1081778743
29 신풍제약우 019175 28 35750 1 8250 30.00 153532 78118 2200000 153532 30.00 196.54 6.98 6.98 5424089900 6.90 6.90 5424089900
30 TIGER 코리아배당다우존스 0052D0 29 11340 2 40 0.35 730141 2089760 10550000 730141 0.35 34.94 6.92 6.92 8272963783 6.92 6.92 8272963783
31 HANARO 전력설비투자 491820 30 17420 2 275 1.60 58531 165918 850000 58531 1.60 35.28 6.89 6.89 1017193907 6.87 6.87 1017193907

31
top30/20250617/top30-avtr-20250617-093001.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
케이지에이,455180,1,7620,2,1470,23.90,5770017,0,12094172,5770017,23.90,0.00,47.71,47.71,40450429405,43.89,43.89,40450429405
우리기술,032820,2,3645,2,265,7.84,60544144,217764512,165530656,60544144,7.84,27.80,36.58,36.58,222458333961,36.87,36.87,222458333961
알체라,347860,3,2955,2,415,16.34,11668602,14903332,38710961,11668602,16.34,78.30,30.14,30.14,34459821172,30.12,30.12,34459821172
에너토크,019990,4,8350,5,-300,-3.47,2799916,8750018,9756088,2799916,-3.47,32.00,28.70,28.70,25154223630,30.88,30.88,25154223630
한신기계,011700,5,4265,2,430,11.21,6738873,2396922,32446151,6738873,11.21,281.15,20.77,20.77,29640974996,21.42,21.42,29640974996
그린생명과학,114450,6,4170,2,760,22.29,4133528,1857769,20000000,4133528,22.29,222.50,20.67,20.67,16561424829,19.86,19.86,16561424829
한주에이알티,058450,7,1585,2,214,15.61,3008073,1272428,14793621,3008073,15.61,236.40,20.33,20.33,4684476016,19.98,19.98,4684476016
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,26015,5,-110,-0.42,198278,80989,1000000,198278,-0.42,244.82,19.83,19.83,5133929085,19.73,19.73,5133929085
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,26005,5,-75,-0.29,172694,427276,1000000,172694,-0.29,40.42,17.27,17.27,4481361225,17.23,17.23,4481361225
코오롱모빌리티그룹우,45014K,10,5420,1,1250,29.98,362530,456786,2456120,362530,29.98,79.37,14.76,14.76,1801038357,13.53,13.53,1801038357
한국ANKOR유전,152550,11,334,5,-45,-11.87,10163067,72677768,70020000,10163067,-11.87,13.98,14.51,14.51,3380969829,14.46,14.46,3380969829
코오롱우,002025,12,22150,2,2100,10.47,146877,110091,1076390,146877,10.47,133.41,13.65,13.65,3410843450,14.31,14.31,3410843450
더즌,462860,13,4330,2,135,3.22,9554640,43501016,71413257,9554640,3.22,21.96,13.38,13.38,41587597221,13.45,13.45,41587597221
RISE ESG사회책임투자,290130,14,14675,2,280,1.95,1127921,60120,8450000,1127921,1.95,1876.12,13.35,13.35,16367146615,13.20,13.20,16367146615
바이오포트,188040,15,12770,2,1570,14.02,588940,425182,4428863,588940,14.02,138.51,13.30,13.30,7410808760,13.10,13.10,7410808760
KODEX 200선물인버스2X,252670,16,1534,5,-49,-3.10,114705290,319491776,880300000,114705290,-3.10,35.90,13.03,13.03,178541158280,13.22,13.22,178541158280
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,12490,3,0,0.00,129023,545030,1000000,129023,0.00,23.67,12.90,12.90,1612190070,12.91,12.91,1612190070
KODEX 코스닥150선물인버스,251340,18,3630,5,-40,-1.09,8011710,23165096,74100000,8011710,-1.09,34.59,10.81,10.81,29377818721,10.92,10.92,29377818721
수젠텍,253840,19,8740,2,980,12.63,1774108,953408,16743200,1774108,12.63,186.08,10.60,10.60,15115107865,10.33,10.33,15115107865
오브젠,417860,20,26500,1,6100,29.90,454578,158325,4430614,454578,29.90,287.12,10.26,10.26,11328969175,9.65,9.65,11328969175
엠디바이스,226590,21,13710,2,1510,12.38,1051328,646652,10567784,1051328,12.38,162.58,9.95,9.95,14067107360,9.71,9.71,14067107360
코오롱모빌리티그룹,450140,22,2725,2,255,10.32,6244043,17007556,62777250,6244043,10.32,36.71,9.95,9.95,17035581343,9.96,9.96,17035581343
흥구석유,024060,23,18260,5,-910,-4.75,1468989,7550380,15000000,1468989,-4.75,19.46,9.79,9.79,26594145255,9.71,9.71,26594145255
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,24,26990,5,-25,-0.09,93459,340425,1000000,93459,-0.09,27.45,9.35,9.35,2514464885,9.32,9.32,2514464885
SOL 국제금,0066W0,25,9800,5,-150,-1.51,111480,0,1200000,111480,-1.51,0.00,9.29,9.29,1093306810,9.30,9.30,1093306810
TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9915,5,-70,-0.70,140886,188093,1550000,140886,-0.70,74.90,9.09,9.09,1397972743,9.10,9.10,1397972743
KODEX 레버리지,122630,27,21565,2,640,3.06,10315855,24213396,113650000,10315855,3.06,42.60,9.08,9.08,219120661732,8.94,8.94,219120661732
HANARO 원자력iSelect,434730,28,33345,2,145,0.44,537538,2205063,6100000,537538,0.44,24.38,8.81,8.81,18188544190,8.94,8.94,18188544190
HANARO 전력설비투자,491820,29,17255,2,110,0.64,74033,165918,850000,74033,0.64,44.62,8.71,8.71,1285601583,8.77,8.77,1285601583
KODEX 증권,102970,30,13390,2,535,4.16,1284599,2546299,14950000,1284599,4.16,50.45,8.59,8.59,16947692764,8.47,8.47,16947692764
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이지에이 455180 1 7620 2 1470 23.90 5770017 0 12094172 5770017 23.90 0.00 47.71 47.71 40450429405 43.89 43.89 40450429405
3 우리기술 032820 2 3645 2 265 7.84 60544144 217764512 165530656 60544144 7.84 27.80 36.58 36.58 222458333961 36.87 36.87 222458333961
4 알체라 347860 3 2955 2 415 16.34 11668602 14903332 38710961 11668602 16.34 78.30 30.14 30.14 34459821172 30.12 30.12 34459821172
5 에너토크 019990 4 8350 5 -300 -3.47 2799916 8750018 9756088 2799916 -3.47 32.00 28.70 28.70 25154223630 30.88 30.88 25154223630
6 한신기계 011700 5 4265 2 430 11.21 6738873 2396922 32446151 6738873 11.21 281.15 20.77 20.77 29640974996 21.42 21.42 29640974996
7 그린생명과학 114450 6 4170 2 760 22.29 4133528 1857769 20000000 4133528 22.29 222.50 20.67 20.67 16561424829 19.86 19.86 16561424829
8 한주에이알티 058450 7 1585 2 214 15.61 3008073 1272428 14793621 3008073 15.61 236.40 20.33 20.33 4684476016 19.98 19.98 4684476016
9 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 8 26015 5 -110 -0.42 198278 80989 1000000 198278 -0.42 244.82 19.83 19.83 5133929085 19.73 19.73 5133929085
10 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 9 26005 5 -75 -0.29 172694 427276 1000000 172694 -0.29 40.42 17.27 17.27 4481361225 17.23 17.23 4481361225
11 코오롱모빌리티그룹우 45014K 10 5420 1 1250 29.98 362530 456786 2456120 362530 29.98 79.37 14.76 14.76 1801038357 13.53 13.53 1801038357
12 한국ANKOR유전 152550 11 334 5 -45 -11.87 10163067 72677768 70020000 10163067 -11.87 13.98 14.51 14.51 3380969829 14.46 14.46 3380969829
13 코오롱우 002025 12 22150 2 2100 10.47 146877 110091 1076390 146877 10.47 133.41 13.65 13.65 3410843450 14.31 14.31 3410843450
14 더즌 462860 13 4330 2 135 3.22 9554640 43501016 71413257 9554640 3.22 21.96 13.38 13.38 41587597221 13.45 13.45 41587597221
15 RISE ESG사회책임투자 290130 14 14675 2 280 1.95 1127921 60120 8450000 1127921 1.95 1876.12 13.35 13.35 16367146615 13.20 13.20 16367146615
16 바이오포트 188040 15 12770 2 1570 14.02 588940 425182 4428863 588940 14.02 138.51 13.30 13.30 7410808760 13.10 13.10 7410808760
17 KODEX 200선물인버스2X 252670 16 1534 5 -49 -3.10 114705290 319491776 880300000 114705290 -3.10 35.90 13.03 13.03 178541158280 13.22 13.22 178541158280
18 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 17 12490 3 0 0.00 129023 545030 1000000 129023 0.00 23.67 12.90 12.90 1612190070 12.91 12.91 1612190070
19 KODEX 코스닥150선물인버스 251340 18 3630 5 -40 -1.09 8011710 23165096 74100000 8011710 -1.09 34.59 10.81 10.81 29377818721 10.92 10.92 29377818721
20 수젠텍 253840 19 8740 2 980 12.63 1774108 953408 16743200 1774108 12.63 186.08 10.60 10.60 15115107865 10.33 10.33 15115107865
21 오브젠 417860 20 26500 1 6100 29.90 454578 158325 4430614 454578 29.90 287.12 10.26 10.26 11328969175 9.65 9.65 11328969175
22 엠디바이스 226590 21 13710 2 1510 12.38 1051328 646652 10567784 1051328 12.38 162.58 9.95 9.95 14067107360 9.71 9.71 14067107360
23 코오롱모빌리티그룹 450140 22 2725 2 255 10.32 6244043 17007556 62777250 6244043 10.32 36.71 9.95 9.95 17035581343 9.96 9.96 17035581343
24 흥구석유 024060 23 18260 5 -910 -4.75 1468989 7550380 15000000 1468989 -4.75 19.46 9.79 9.79 26594145255 9.71 9.71 26594145255
25 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 24 26990 5 -25 -0.09 93459 340425 1000000 93459 -0.09 27.45 9.35 9.35 2514464885 9.32 9.32 2514464885
26 SOL 국제금 0066W0 25 9800 5 -150 -1.51 111480 0 1200000 111480 -1.51 0.00 9.29 9.29 1093306810 9.30 9.30 1093306810
27 TIMEFOLIO 미국배당다우존스액티브 0036D0 26 9915 5 -70 -0.70 140886 188093 1550000 140886 -0.70 74.90 9.09 9.09 1397972743 9.10 9.10 1397972743
28 KODEX 레버리지 122630 27 21565 2 640 3.06 10315855 24213396 113650000 10315855 3.06 42.60 9.08 9.08 219120661732 8.94 8.94 219120661732
29 HANARO 원자력iSelect 434730 28 33345 2 145 0.44 537538 2205063 6100000 537538 0.44 24.38 8.81 8.81 18188544190 8.94 8.94 18188544190
30 HANARO 전력설비투자 491820 29 17255 2 110 0.64 74033 165918 850000 74033 0.64 44.62 8.71 8.71 1285601583 8.77 8.77 1285601583
31 KODEX 증권 102970 30 13390 2 535 4.16 1284599 2546299 14950000 1284599 4.16 50.45 8.59 8.59 16947692764 8.47 8.47 16947692764

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