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

Update 2025-06-10 240 top30,price

Browse Source
This commit is contained in:
ened
2025-06-10 18:01:33 +09:00
parent c1a7493589
commit 41a68a9b31
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250610/top30-atvtr-20250610-090001.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
KODEX 인버스,114800,1,3915,5,-20,-0.51,298088,33935796,150500000,298088,-0.51,0.88,0.20,0.20,1167014480,0.20,0.20,1167014480
웹케시,053580,2,21300,5,-450,-2.07,26316,5540182,13636248,26316,-2.07,0.48,0.19,0.19,566339250,0.19,0.19,566339250
KIWOOM 코스닥150선물레버리지,291630,3,3855,2,60,1.58,1149,65810,650000,1149,1.58,1.75,0.18,0.18,4423915,0.18,0.18,4423915
레이저옵텍,199550,4,8500,2,160,1.92,16379,170923,12044791,16379,1.92,9.58,0.14,0.14,140488780,0.14,0.14,140488780
에어레인,163280,5,21200,3,0,0.00,10321,369115,8174789,10321,0.00,2.80,0.13,0.13,219866450,0.13,0.13,219866450
TIGER 반도체TOP10레버리지,488080,6,5445,2,95,1.78,5542,601972,5100000,5542,1.78,0.92,0.11,0.11,30015660,0.11,0.11,30015660
대한전선,001440,7,16630,2,1230,7.99,192989,10437686,186447300,192989,7.99,1.85,0.10,0.10,3222037260,0.10,0.10,3222037260
케이옥션,102370,8,4175,5,-5,-0.12,26846,1221573,27229210,26846,-0.12,2.20,0.10,0.10,111784830,0.10,0.10,111784830
에이텍,045660,9,15700,3,0,0.00,7672,211922,8260000,7672,0.00,3.62,0.09,0.09,120178380,0.09,0.09,120178380
원익,032940,10,6720,3,0,0.00,16144,9702063,18193230,16144,0.00,0.17,0.09,0.09,108487680,0.09,0.09,108487680
픽셀플러스,087600,11,7050,3,0,0.00,6000,29356,8166558,6000,0.00,20.44,0.07,0.07,42300000,0.07,0.07,42300000
오가노이드사이언스,476040,12,33000,2,550,1.69,3565,335037,6540975,3565,1.69,1.06,0.05,0.05,117484700,0.05,0.05,117484700
노루홀딩스우,000325,13,34700,3,0,0.00,129,14082,243559,129,0.00,0.92,0.05,0.05,4476300,0.05,0.05,4476300
UNICORN SK하이닉스밸류체인액티브,494220,14,10990,3,0,0.00,1000,526551,2250000,1000,0.00,0.19,0.04,0.04,10990000,0.04,0.04,10990000
롯데지주우,00499K,15,37350,5,-600,-1.58,317,9172,805603,317,-1.58,3.46,0.04,0.04,11729700,0.04,0.04,11729700
DS단석,017860,16,27450,5,-500,-1.79,6740,1776954,17584212,6740,-1.79,0.38,0.04,0.04,185505400,0.04,0.04,185505400
ACE 머니마켓액티브,487340,17,103350,2,5,0.00,925,14350,2480000,925,0.00,6.45,0.04,0.04,95598750,0.04,0.04,95598750
비트맥스,377030,18,4290,2,340,8.61,13627,1320914,37231222,13627,8.61,1.03,0.04,0.04,57665925,0.04,0.04,57665925
PLUS 미국나스닥테크,287180,19,34945,3,0,0.00,240,6321,800000,240,0.00,3.80,0.03,0.03,8386800,0.03,0.03,8386800
엔비티,236810,20,2920,2,35,1.21,4646,123619,16975426,4646,1.21,3.76,0.03,0.03,13545865,0.03,0.03,13545865
TIGER BBIG,364960,21,6060,2,25,0.41,5880,121515,21650000,5880,0.41,4.84,0.03,0.03,35633230,0.03,0.03,35633230
바이오톡스텍,086040,22,3130,2,60,1.95,4169,18539,15958247,4169,1.95,22.49,0.03,0.03,13048970,0.03,0.03,13048970
스톤브릿지벤처스,330730,23,4600,3,0,0.00,4669,521723,18150830,4669,0.00,0.89,0.03,0.03,21477400,0.03,0.03,21477400
쿠콘,294570,24,35800,3,0,0.00,2464,4115106,10254685,2464,0.00,0.06,0.02,0.02,88211200,0.02,0.02,88211200
KODEX 건설,117700,25,4110,2,40,0.98,3065,1204646,13200000,3065,0.98,0.25,0.02,0.02,12597150,0.02,0.02,12597150
케이사인,192250,26,10110,3,0,0.00,1637,1054211,7067125,1637,0.00,0.16,0.02,0.02,16550070,0.02,0.02,16550070
한국수출포장,002200,27,3015,3,0,0.00,8000,62424,40000000,8000,0.00,12.82,0.02,0.02,24120000,0.02,0.02,24120000
케이씨에스,115500,28,10950,3,0,0.00,2318,315968,12000000,2318,0.00,0.73,0.02,0.02,25382100,0.02,0.02,25382100
나인테크,267320,29,3540,2,40,1.14,10144,2924158,53398327,10144,1.14,0.35,0.02,0.02,35773740,0.02,0.02,35773740
심플랫폼,444530,30,13450,3,0,0.00,1026,793657,6241227,1026,0.00,0.13,0.02,0.02,13799700,0.02,0.02,13799700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 인버스 114800 1 3915 5 -20 -0.51 298088 33935796 150500000 298088 -0.51 0.88 0.20 0.20 1167014480 0.20 0.20 1167014480
3 웹케시 053580 2 21300 5 -450 -2.07 26316 5540182 13636248 26316 -2.07 0.48 0.19 0.19 566339250 0.19 0.19 566339250
4 KIWOOM 코스닥150선물레버리지 291630 3 3855 2 60 1.58 1149 65810 650000 1149 1.58 1.75 0.18 0.18 4423915 0.18 0.18 4423915
5 레이저옵텍 199550 4 8500 2 160 1.92 16379 170923 12044791 16379 1.92 9.58 0.14 0.14 140488780 0.14 0.14 140488780
6 에어레인 163280 5 21200 3 0 0.00 10321 369115 8174789 10321 0.00 2.80 0.13 0.13 219866450 0.13 0.13 219866450
7 TIGER 반도체TOP10레버리지 488080 6 5445 2 95 1.78 5542 601972 5100000 5542 1.78 0.92 0.11 0.11 30015660 0.11 0.11 30015660
8 대한전선 001440 7 16630 2 1230 7.99 192989 10437686 186447300 192989 7.99 1.85 0.10 0.10 3222037260 0.10 0.10 3222037260
9 케이옥션 102370 8 4175 5 -5 -0.12 26846 1221573 27229210 26846 -0.12 2.20 0.10 0.10 111784830 0.10 0.10 111784830
10 에이텍 045660 9 15700 3 0 0.00 7672 211922 8260000 7672 0.00 3.62 0.09 0.09 120178380 0.09 0.09 120178380
11 원익 032940 10 6720 3 0 0.00 16144 9702063 18193230 16144 0.00 0.17 0.09 0.09 108487680 0.09 0.09 108487680
12 픽셀플러스 087600 11 7050 3 0 0.00 6000 29356 8166558 6000 0.00 20.44 0.07 0.07 42300000 0.07 0.07 42300000
13 오가노이드사이언스 476040 12 33000 2 550 1.69 3565 335037 6540975 3565 1.69 1.06 0.05 0.05 117484700 0.05 0.05 117484700
14 노루홀딩스우 000325 13 34700 3 0 0.00 129 14082 243559 129 0.00 0.92 0.05 0.05 4476300 0.05 0.05 4476300
15 UNICORN SK하이닉스밸류체인액티브 494220 14 10990 3 0 0.00 1000 526551 2250000 1000 0.00 0.19 0.04 0.04 10990000 0.04 0.04 10990000
16 롯데지주우 00499K 15 37350 5 -600 -1.58 317 9172 805603 317 -1.58 3.46 0.04 0.04 11729700 0.04 0.04 11729700
17 DS단석 017860 16 27450 5 -500 -1.79 6740 1776954 17584212 6740 -1.79 0.38 0.04 0.04 185505400 0.04 0.04 185505400
18 ACE 머니마켓액티브 487340 17 103350 2 5 0.00 925 14350 2480000 925 0.00 6.45 0.04 0.04 95598750 0.04 0.04 95598750
19 비트맥스 377030 18 4290 2 340 8.61 13627 1320914 37231222 13627 8.61 1.03 0.04 0.04 57665925 0.04 0.04 57665925
20 PLUS 미국나스닥테크 287180 19 34945 3 0 0.00 240 6321 800000 240 0.00 3.80 0.03 0.03 8386800 0.03 0.03 8386800
21 엔비티 236810 20 2920 2 35 1.21 4646 123619 16975426 4646 1.21 3.76 0.03 0.03 13545865 0.03 0.03 13545865
22 TIGER BBIG 364960 21 6060 2 25 0.41 5880 121515 21650000 5880 0.41 4.84 0.03 0.03 35633230 0.03 0.03 35633230
23 바이오톡스텍 086040 22 3130 2 60 1.95 4169 18539 15958247 4169 1.95 22.49 0.03 0.03 13048970 0.03 0.03 13048970
24 스톤브릿지벤처스 330730 23 4600 3 0 0.00 4669 521723 18150830 4669 0.00 0.89 0.03 0.03 21477400 0.03 0.03 21477400
25 쿠콘 294570 24 35800 3 0 0.00 2464 4115106 10254685 2464 0.00 0.06 0.02 0.02 88211200 0.02 0.02 88211200
26 KODEX 건설 117700 25 4110 2 40 0.98 3065 1204646 13200000 3065 0.98 0.25 0.02 0.02 12597150 0.02 0.02 12597150
27 케이사인 192250 26 10110 3 0 0.00 1637 1054211 7067125 1637 0.00 0.16 0.02 0.02 16550070 0.02 0.02 16550070
28 한국수출포장 002200 27 3015 3 0 0.00 8000 62424 40000000 8000 0.00 12.82 0.02 0.02 24120000 0.02 0.02 24120000
29 케이씨에스 115500 28 10950 3 0 0.00 2318 315968 12000000 2318 0.00 0.73 0.02 0.02 25382100 0.02 0.02 25382100
30 나인테크 267320 29 3540 2 40 1.14 10144 2924158 53398327 10144 1.14 0.35 0.02 0.02 35773740 0.02 0.02 35773740
31 심플랫폼 444530 30 13450 3 0 0.00 1026 793657 6241227 1026 0.00 0.13 0.02 0.02 13799700 0.02 0.02 13799700

31
top30/20250610/top30-atvtr-20250610-091002.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
링크솔루션,474650,1,34450,2,11450,49.78,3590642,0,5579032,3590642,49.78,0.00,64.36,64.36,118121468700,61.46,61.46,118121468700
핑거스토리,417180,2,3185,2,405,14.57,3542559,875351,16816209,3542559,14.57,404.70,21.07,21.07,11109531201,20.74,20.74,11109531201
미스터블루,207760,3,1907,2,299,18.59,17713132,8505603,83079783,17713132,18.59,208.25,21.32,21.32,32552499576,20.55,20.55,32552499576
티와이홀딩스우,36328K,4,6720,2,1390,26.08,183261,608012,1243014,183261,26.08,30.14,14.74,14.74,1230949240,14.74,14.74,1230949240
한국정보인증,053300,5,7450,5,-350,-4.49,4158011,27001030,42441361,4158011,-4.49,15.40,9.80,9.80,33017572465,10.44,10.44,33017572465
헥토파이낸셜,234340,6,22900,2,3340,17.08,850410,41074,9453000,850410,17.08,2070.43,9.00,9.00,20897706475,9.65,9.65,20897706475
지엔코,065060,7,1903,2,43,2.31,948956,4039313,10800804,948956,2.31,23.49,8.79,8.79,1876614264,9.13,9.13,1876614264
더즌,462860,8,3210,5,-185,-5.45,6030719,38327176,71413257,6030719,-5.45,15.73,8.44,8.44,20759084729,9.06,9.06,20759084729
RISE 플랫폼테마,427120,9,8685,5,-180,-2.03,42359,262270,540000,42359,-2.03,16.15,7.84,7.84,373149415,7.96,7.96,373149415
티씨머티리얼즈,125020,10,6760,2,530,8.51,2493256,1844639,34227815,2493256,8.51,135.16,7.28,7.28,16901014080,7.30,7.30,16901014080
아톤,158430,11,6890,5,-170,-2.41,1498660,12355561,24798851,1498660,-2.41,12.13,6.04,6.04,10667773470,6.24,6.24,10667773470
세명전기,017510,12,8110,5,-80,-0.98,906382,6302404,15246000,906382,-0.98,14.38,5.95,5.95,7552634760,6.11,6.11,7552634760
엠에프엠코리아,323230,13,33,5,-128,-79.50,2527106,0,43274492,2527106,-79.50,0.00,5.84,5.84,83394498,5.84,5.84,83394498
다날,064260,14,4995,2,430,9.42,3633670,16915764,68949040,3633670,9.42,21.48,5.27,5.27,18670419820,5.42,5.42,18670419820
KODEX 200선물인버스2X,252670,15,1686,2,4,0.24,39968248,311209184,735700000,39968248,0.24,12.84,5.43,5.43,66949850570,5.40,5.40,66949850570
1Q 미국S&P500미국채혼합50액티브,0052S0,16,9995,5,-5,-0.05,88668,0,1700000,88668,-0.05,0.00,5.22,5.22,885669410,5.21,5.21,885669410
케이씨티,089150,17,4330,5,-265,-5.77,798641,19553480,17150000,798641,-5.77,4.08,4.66,4.66,3628954506,4.89,4.89,3628954506
RISE 미국휴머노이드로봇,0036R0,18,11440,2,120,1.06,43218,103805,900000,43218,1.06,41.63,4.80,4.80,494714050,4.80,4.80,494714050
갤럭시아머니트리,094480,19,11850,5,-300,-2.47,1736821,7875929,39229838,1736821,-2.47,22.05,4.43,4.43,21610807675,4.65,4.65,21610807675
KIWOOM 200선물레버리지,253250,20,17925,5,-30,-0.17,22666,110213,500000,22666,-0.17,20.57,4.53,4.53,408587480,4.56,4.56,408587480
RISE 200금융,284980,21,14370,5,-25,-0.17,26877,55172,600000,26877,-0.17,48.71,4.48,4.48,388865630,4.51,4.51,388865630
HS효성,487570,22,69800,2,4200,6.40,162288,141864,3725927,162288,6.40,114.40,4.36,4.36,11676988750,4.49,4.49,11676988750
씨씨에스,066790,23,1540,2,191,14.16,2859069,1376296,65152039,2859069,14.16,207.74,4.39,4.39,4260972926,4.25,4.25,4260972926
KODEX 코스닥150선물인버스,251340,24,3745,5,-5,-0.13,2492644,17149812,60700000,2492644,-0.13,14.53,4.11,4.11,9304344506,4.09,4.09,9304344506
TIGER 지주회사,307520,25,13730,5,-55,-0.40,198908,4411637,5150000,198908,-0.40,4.51,3.86,3.86,2737928236,3.87,3.87,2737928236
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,26,10125,2,55,0.55,76813,280667,2050000,76813,0.55,27.37,3.75,3.75,778365970,3.75,3.75,778365970
유라클,088340,27,27250,5,-1300,-4.55,159466,2154290,4358068,159466,-4.55,7.40,3.66,3.66,4404596300,3.71,3.71,4404596300
한송네오텍,226440,28,63,5,-1467,-95.88,2408611,0,65739186,2408611,-95.88,0.00,3.66,3.66,151742493,3.66,3.66,151742493
RISE 팔란티어고정테크100,0047R0,29,10750,2,110,1.03,68317,560285,1950000,68317,1.03,12.19,3.50,3.50,733684880,3.50,3.50,733684880
코나아이,052400,30,69000,5,-5800,-7.75,496929,3427613,14563291,496929,-7.75,14.50,3.41,3.41,34850394050,3.47,3.47,34850394050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 34450 2 11450 49.78 3590642 0 5579032 3590642 49.78 0.00 64.36 64.36 118121468700 61.46 61.46 118121468700
3 핑거스토리 417180 2 3185 2 405 14.57 3542559 875351 16816209 3542559 14.57 404.70 21.07 21.07 11109531201 20.74 20.74 11109531201
4 미스터블루 207760 3 1907 2 299 18.59 17713132 8505603 83079783 17713132 18.59 208.25 21.32 21.32 32552499576 20.55 20.55 32552499576
5 티와이홀딩스우 36328K 4 6720 2 1390 26.08 183261 608012 1243014 183261 26.08 30.14 14.74 14.74 1230949240 14.74 14.74 1230949240
6 한국정보인증 053300 5 7450 5 -350 -4.49 4158011 27001030 42441361 4158011 -4.49 15.40 9.80 9.80 33017572465 10.44 10.44 33017572465
7 헥토파이낸셜 234340 6 22900 2 3340 17.08 850410 41074 9453000 850410 17.08 2070.43 9.00 9.00 20897706475 9.65 9.65 20897706475
8 지엔코 065060 7 1903 2 43 2.31 948956 4039313 10800804 948956 2.31 23.49 8.79 8.79 1876614264 9.13 9.13 1876614264
9 더즌 462860 8 3210 5 -185 -5.45 6030719 38327176 71413257 6030719 -5.45 15.73 8.44 8.44 20759084729 9.06 9.06 20759084729
10 RISE 플랫폼테마 427120 9 8685 5 -180 -2.03 42359 262270 540000 42359 -2.03 16.15 7.84 7.84 373149415 7.96 7.96 373149415
11 티씨머티리얼즈 125020 10 6760 2 530 8.51 2493256 1844639 34227815 2493256 8.51 135.16 7.28 7.28 16901014080 7.30 7.30 16901014080
12 아톤 158430 11 6890 5 -170 -2.41 1498660 12355561 24798851 1498660 -2.41 12.13 6.04 6.04 10667773470 6.24 6.24 10667773470
13 세명전기 017510 12 8110 5 -80 -0.98 906382 6302404 15246000 906382 -0.98 14.38 5.95 5.95 7552634760 6.11 6.11 7552634760
14 엠에프엠코리아 323230 13 33 5 -128 -79.50 2527106 0 43274492 2527106 -79.50 0.00 5.84 5.84 83394498 5.84 5.84 83394498
15 다날 064260 14 4995 2 430 9.42 3633670 16915764 68949040 3633670 9.42 21.48 5.27 5.27 18670419820 5.42 5.42 18670419820
16 KODEX 200선물인버스2X 252670 15 1686 2 4 0.24 39968248 311209184 735700000 39968248 0.24 12.84 5.43 5.43 66949850570 5.40 5.40 66949850570
17 1Q 미국S&P500미국채혼합50액티브 0052S0 16 9995 5 -5 -0.05 88668 0 1700000 88668 -0.05 0.00 5.22 5.22 885669410 5.21 5.21 885669410
18 케이씨티 089150 17 4330 5 -265 -5.77 798641 19553480 17150000 798641 -5.77 4.08 4.66 4.66 3628954506 4.89 4.89 3628954506
19 RISE 미국휴머노이드로봇 0036R0 18 11440 2 120 1.06 43218 103805 900000 43218 1.06 41.63 4.80 4.80 494714050 4.80 4.80 494714050
20 갤럭시아머니트리 094480 19 11850 5 -300 -2.47 1736821 7875929 39229838 1736821 -2.47 22.05 4.43 4.43 21610807675 4.65 4.65 21610807675
21 KIWOOM 200선물레버리지 253250 20 17925 5 -30 -0.17 22666 110213 500000 22666 -0.17 20.57 4.53 4.53 408587480 4.56 4.56 408587480
22 RISE 200금융 284980 21 14370 5 -25 -0.17 26877 55172 600000 26877 -0.17 48.71 4.48 4.48 388865630 4.51 4.51 388865630
23 HS효성 487570 22 69800 2 4200 6.40 162288 141864 3725927 162288 6.40 114.40 4.36 4.36 11676988750 4.49 4.49 11676988750
24 씨씨에스 066790 23 1540 2 191 14.16 2859069 1376296 65152039 2859069 14.16 207.74 4.39 4.39 4260972926 4.25 4.25 4260972926
25 KODEX 코스닥150선물인버스 251340 24 3745 5 -5 -0.13 2492644 17149812 60700000 2492644 -0.13 14.53 4.11 4.11 9304344506 4.09 4.09 9304344506
26 TIGER 지주회사 307520 25 13730 5 -55 -0.40 198908 4411637 5150000 198908 -0.40 4.51 3.86 3.86 2737928236 3.87 3.87 2737928236
27 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 26 10125 2 55 0.55 76813 280667 2050000 76813 0.55 27.37 3.75 3.75 778365970 3.75 3.75 778365970
28 유라클 088340 27 27250 5 -1300 -4.55 159466 2154290 4358068 159466 -4.55 7.40 3.66 3.66 4404596300 3.71 3.71 4404596300
29 한송네오텍 226440 28 63 5 -1467 -95.88 2408611 0 65739186 2408611 -95.88 0.00 3.66 3.66 151742493 3.66 3.66 151742493
30 RISE 팔란티어고정테크100 0047R0 29 10750 2 110 1.03 68317 560285 1950000 68317 1.03 12.19 3.50 3.50 733684880 3.50 3.50 733684880
31 코나아이 052400 30 69000 5 -5800 -7.75 496929 3427613 14563291 496929 -7.75 14.50 3.41 3.41 34850394050 3.47 3.47 34850394050

31
top30/20250610/top30-atvtr-20250610-092002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,34650,2,11650,50.65,5846384,0,5579032,5846384,50.65,0.00,104.79,104.79,198689298550,102.78,102.78,198689298550
핑거스토리,417180,2,3495,2,715,25.72,8017846,875351,16816209,8017846,25.72,915.96,47.68,47.68,26101706734,44.41,44.41,26101706734
미스터블루,207760,3,2085,2,477,29.66,32081101,8505603,83079783,32081101,29.66,377.18,38.61,38.61,60716843287,35.05,35.05,60716843287
티와이홀딩스우,36328K,4,6460,2,1130,21.20,294868,608012,1243014,294868,21.20,48.50,23.72,23.72,1960277140,24.41,24.41,1960277140
헥토파이낸셜,234340,5,23250,2,3690,18.87,1174076,41074,9453000,1174076,18.87,2858.44,12.42,12.42,28286326050,12.87,12.87,28286326050
한국정보인증,053300,6,7520,5,-280,-3.59,5079908,27001030,42441361,5079908,-3.59,18.81,11.97,11.97,39805389300,12.47,12.47,39805389300
KIWOOM 200선물레버리지,253250,7,18050,2,95,0.53,61991,110213,500000,61991,0.53,56.25,12.40,12.40,1115901805,12.36,12.36,1115901805
티씨머티리얼즈,125020,8,6700,2,470,7.54,3777493,1844639,34227815,3777493,7.54,204.78,11.04,11.04,25613078615,11.17,11.17,25613078615
TIMEFOLIO 미국배당다우존스액티브,0036D0,9,9860,2,40,0.41,164514,179593,1500000,164514,0.41,91.60,10.97,10.97,1621821819,10.97,10.97,1621821819
지엔코,065060,10,1942,2,82,4.41,1165169,4039313,10800804,1165169,4.41,28.85,10.79,10.79,2299248879,10.96,10.96,2299248879
더즌,462860,11,3270,5,-125,-3.68,7081393,38327176,71413257,7081393,-3.68,18.48,9.92,9.92,24145690667,10.34,10.34,24145690667
KODEX 200선물인버스2X,252670,12,1672,5,-10,-0.59,66243698,311209184,735700000,66243698,-0.59,21.29,9.00,9.00,111245805610,9.04,9.04,111245805610
RISE 플랫폼테마,427120,13,8750,5,-115,-1.30,47003,262270,540000,47003,-1.30,17.92,8.70,8.70,413349695,8.75,8.75,413349695
다날,064260,14,5120,2,555,12.16,5978565,16915764,68949040,5978565,12.16,35.34,8.67,8.67,30383596146,8.61,8.61,30383596146
PLUS 차이나AI테크TOP10,0047N0,15,10010,2,50,0.50,86518,422598,1050000,86518,0.50,20.47,8.24,8.24,867745410,8.26,8.26,867745410
세명전기,017510,16,8060,5,-130,-1.59,1214360,6302404,15246000,1214360,-1.59,19.27,7.97,7.97,10017066960,8.15,8.15,10017066960
아톤,158430,17,7000,5,-60,-0.85,2002805,12355561,24798851,2002805,-0.85,16.21,8.08,8.08,14136084540,8.14,8.14,14136084540
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,18,10120,2,50,0.50,160933,280667,2050000,160933,0.50,57.34,7.85,7.85,1630010230,7.86,7.86,1630010230
키다리스튜디오,020120,19,4255,2,685,19.19,2934261,175555,37063766,2934261,19.19,1671.42,7.92,7.92,11857104980,7.52,7.52,11857104980
씨씨에스,066790,20,1546,2,197,14.60,4955173,1376296,65152039,4955173,14.60,360.04,7.61,7.61,7532511406,7.48,7.48,7532511406
오가닉티코스메틱,900300,21,430,1,99,29.91,6981910,170821,96002224,6981910,29.91,4087.27,7.27,7.27,2912877809,7.06,7.06,2912877809
KODEX 코스닥150선물인버스,251340,22,3730,5,-20,-0.53,4103961,17149812,60700000,4103961,-0.53,23.93,6.76,6.76,15336812913,6.77,6.77,15336812913
갤럭시아머니트리,094480,23,11690,5,-460,-3.79,2522917,7875929,39229838,2522917,-3.79,32.03,6.43,6.43,30736896840,6.70,6.70,30736896840
케이씨티,089150,24,4375,5,-220,-4.79,1108896,19553480,17150000,1108896,-4.79,5.67,6.47,6.47,4963259712,6.61,6.61,4963259712
와이투솔루션,011690,25,3565,2,310,9.52,2337186,978220,36574394,2337186,9.52,238.92,6.39,6.39,8413040340,6.45,6.45,8413040340
TIGER 지주회사,307520,26,13810,2,25,0.18,327720,4411637,5150000,327720,0.18,7.43,6.36,6.36,4510648485,6.34,6.34,4510648485
1Q 미국S&P500미국채혼합50액티브,0052S0,27,9995,5,-5,-0.05,105255,0,1700000,105255,-0.05,0.00,6.19,6.19,1051380020,6.19,6.19,1051380020
RISE 200금융,284980,28,14390,5,-5,-0.03,36085,55172,600000,36085,-0.03,65.40,6.01,6.01,521249250,6.04,6.04,521249250
엠에프엠코리아,323230,29,33,5,-128,-79.50,2527106,0,43274492,2527106,-79.50,0.00,5.84,5.84,83394498,5.84,5.84,83394498
코나아이,052400,30,68800,5,-6000,-8.02,813895,3427613,14563291,813895,-8.02,23.75,5.59,5.59,56379533200,5.63,5.63,56379533200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 34650 2 11650 50.65 5846384 0 5579032 5846384 50.65 0.00 104.79 104.79 198689298550 102.78 102.78 198689298550
3 핑거스토리 417180 2 3495 2 715 25.72 8017846 875351 16816209 8017846 25.72 915.96 47.68 47.68 26101706734 44.41 44.41 26101706734
4 미스터블루 207760 3 2085 2 477 29.66 32081101 8505603 83079783 32081101 29.66 377.18 38.61 38.61 60716843287 35.05 35.05 60716843287
5 티와이홀딩스우 36328K 4 6460 2 1130 21.20 294868 608012 1243014 294868 21.20 48.50 23.72 23.72 1960277140 24.41 24.41 1960277140
6 헥토파이낸셜 234340 5 23250 2 3690 18.87 1174076 41074 9453000 1174076 18.87 2858.44 12.42 12.42 28286326050 12.87 12.87 28286326050
7 한국정보인증 053300 6 7520 5 -280 -3.59 5079908 27001030 42441361 5079908 -3.59 18.81 11.97 11.97 39805389300 12.47 12.47 39805389300
8 KIWOOM 200선물레버리지 253250 7 18050 2 95 0.53 61991 110213 500000 61991 0.53 56.25 12.40 12.40 1115901805 12.36 12.36 1115901805
9 티씨머티리얼즈 125020 8 6700 2 470 7.54 3777493 1844639 34227815 3777493 7.54 204.78 11.04 11.04 25613078615 11.17 11.17 25613078615
10 TIMEFOLIO 미국배당다우존스액티브 0036D0 9 9860 2 40 0.41 164514 179593 1500000 164514 0.41 91.60 10.97 10.97 1621821819 10.97 10.97 1621821819
11 지엔코 065060 10 1942 2 82 4.41 1165169 4039313 10800804 1165169 4.41 28.85 10.79 10.79 2299248879 10.96 10.96 2299248879
12 더즌 462860 11 3270 5 -125 -3.68 7081393 38327176 71413257 7081393 -3.68 18.48 9.92 9.92 24145690667 10.34 10.34 24145690667
13 KODEX 200선물인버스2X 252670 12 1672 5 -10 -0.59 66243698 311209184 735700000 66243698 -0.59 21.29 9.00 9.00 111245805610 9.04 9.04 111245805610
14 RISE 플랫폼테마 427120 13 8750 5 -115 -1.30 47003 262270 540000 47003 -1.30 17.92 8.70 8.70 413349695 8.75 8.75 413349695
15 다날 064260 14 5120 2 555 12.16 5978565 16915764 68949040 5978565 12.16 35.34 8.67 8.67 30383596146 8.61 8.61 30383596146
16 PLUS 차이나AI테크TOP10 0047N0 15 10010 2 50 0.50 86518 422598 1050000 86518 0.50 20.47 8.24 8.24 867745410 8.26 8.26 867745410
17 세명전기 017510 16 8060 5 -130 -1.59 1214360 6302404 15246000 1214360 -1.59 19.27 7.97 7.97 10017066960 8.15 8.15 10017066960
18 아톤 158430 17 7000 5 -60 -0.85 2002805 12355561 24798851 2002805 -0.85 16.21 8.08 8.08 14136084540 8.14 8.14 14136084540
19 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 18 10120 2 50 0.50 160933 280667 2050000 160933 0.50 57.34 7.85 7.85 1630010230 7.86 7.86 1630010230
20 키다리스튜디오 020120 19 4255 2 685 19.19 2934261 175555 37063766 2934261 19.19 1671.42 7.92 7.92 11857104980 7.52 7.52 11857104980
21 씨씨에스 066790 20 1546 2 197 14.60 4955173 1376296 65152039 4955173 14.60 360.04 7.61 7.61 7532511406 7.48 7.48 7532511406
22 오가닉티코스메틱 900300 21 430 1 99 29.91 6981910 170821 96002224 6981910 29.91 4087.27 7.27 7.27 2912877809 7.06 7.06 2912877809
23 KODEX 코스닥150선물인버스 251340 22 3730 5 -20 -0.53 4103961 17149812 60700000 4103961 -0.53 23.93 6.76 6.76 15336812913 6.77 6.77 15336812913
24 갤럭시아머니트리 094480 23 11690 5 -460 -3.79 2522917 7875929 39229838 2522917 -3.79 32.03 6.43 6.43 30736896840 6.70 6.70 30736896840
25 케이씨티 089150 24 4375 5 -220 -4.79 1108896 19553480 17150000 1108896 -4.79 5.67 6.47 6.47 4963259712 6.61 6.61 4963259712
26 와이투솔루션 011690 25 3565 2 310 9.52 2337186 978220 36574394 2337186 9.52 238.92 6.39 6.39 8413040340 6.45 6.45 8413040340
27 TIGER 지주회사 307520 26 13810 2 25 0.18 327720 4411637 5150000 327720 0.18 7.43 6.36 6.36 4510648485 6.34 6.34 4510648485
28 1Q 미국S&P500미국채혼합50액티브 0052S0 27 9995 5 -5 -0.05 105255 0 1700000 105255 -0.05 0.00 6.19 6.19 1051380020 6.19 6.19 1051380020
29 RISE 200금융 284980 28 14390 5 -5 -0.03 36085 55172 600000 36085 -0.03 65.40 6.01 6.01 521249250 6.04 6.04 521249250
30 엠에프엠코리아 323230 29 33 5 -128 -79.50 2527106 0 43274492 2527106 -79.50 0.00 5.84 5.84 83394498 5.84 5.84 83394498
31 코나아이 052400 30 68800 5 -6000 -8.02 813895 3427613 14563291 813895 -8.02 23.75 5.59 5.59 56379533200 5.63 5.63 56379533200

31
top30/20250610/top30-atvtr-20250610-093002.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
링크솔루션,474650,1,33200,2,10200,44.35,6741356,0,5579032,6741356,44.35,0.00,120.83,120.83,229177656350,123.73,123.73,229177656350
핑거스토리,417180,2,3510,2,730,26.26,11582568,875351,16816209,11582568,26.26,1323.19,68.88,68.88,38715422323,65.59,65.59,38715422323
미스터블루,207760,3,2090,1,482,29.98,35266267,8505603,83079783,35266267,29.98,414.62,42.45,42.45,67373840227,38.80,38.80,67373840227
티와이홀딩스우,36328K,4,6300,2,970,18.20,347745,608012,1243014,347745,18.20,57.19,27.98,27.98,2300295230,29.37,29.37,2300295230
헥토파이낸셜,234340,5,21900,2,2340,11.96,1318469,41074,9453000,1318469,11.96,3209.98,13.95,13.95,31546914975,15.24,15.24,31546914975
한국정보인증,053300,6,7380,5,-420,-5.38,5424498,27001030,42441361,5424498,-5.38,20.09,12.78,12.78,42381849305,13.53,13.53,42381849305
와이랩,432430,7,6970,2,870,14.26,2241959,164921,16440320,2241959,14.26,1359.41,13.64,13.64,15342138295,13.39,13.39,15342138295
티씨머티리얼즈,125020,8,6520,2,290,4.65,4259049,1844639,34227815,4259049,4.65,230.89,12.44,12.44,28786281945,12.90,12.90,28786281945
키다리스튜디오,020120,9,4305,2,735,20.59,4802870,175555,37063766,4802870,20.59,2735.82,12.96,12.96,20087463113,12.59,12.59,20087463113
KIWOOM 200선물레버리지,253250,10,18065,2,110,0.61,62653,110213,500000,62653,0.61,56.85,12.53,12.53,1127851185,12.49,12.49,1127851185
와이투솔루션,011690,11,3900,2,645,19.82,4785521,978220,36574394,4785521,19.82,489.21,13.08,13.08,17763566439,12.45,12.45,17763566439
지엔코,065060,12,1900,2,40,2.15,1274749,4039313,10800804,1274749,2.15,31.56,11.80,11.80,2508988131,12.23,12.23,2508988131
더즌,462860,13,3235,5,-160,-4.71,7576753,38327176,71413257,7576753,-4.71,19.77,10.61,10.61,25757419134,11.15,11.15,25757419134
TIMEFOLIO 미국배당다우존스액티브,0036D0,14,9850,2,30,0.31,164715,179593,1500000,164715,0.31,91.72,10.98,10.98,1623801669,10.99,10.99,1623801669
KODEX 200선물인버스2X,252670,15,1672,5,-10,-0.59,79437450,311209184,735700000,79437450,-0.59,25.53,10.80,10.80,133304014105,10.84,10.84,133304014105
다날,064260,16,5020,2,455,9.97,6812263,16915764,68949040,6812263,9.97,40.27,9.88,9.88,34603103896,10.00,10.00,34603103896
RISE 플랫폼테마,427120,17,8695,5,-170,-1.92,53431,262270,540000,53431,-1.92,20.37,9.89,9.89,469370070,10.00,10.00,469370070
미투온,201490,18,2180,2,263,13.72,2877858,99173,30390092,2877858,13.72,2901.86,9.47,9.47,6164980304,9.31,9.31,6164980304
씨씨에스,066790,19,1527,2,178,13.19,6061413,1376296,65152039,6061413,13.19,440.41,9.30,9.30,9241351439,9.29,9.29,9241351439
아톤,158430,20,6930,5,-130,-1.84,2238129,12355561,24798851,2238129,-1.84,18.11,9.03,9.03,15779113985,9.18,9.18,15779113985
세명전기,017510,21,8070,5,-120,-1.47,1300048,6302404,15246000,1300048,-1.47,20.63,8.53,8.53,10708686310,8.70,8.70,10708686310
태웅,044490,22,32200,2,4100,14.59,1867699,541833,20007381,1867699,14.59,344.70,9.34,9.34,54878467725,8.52,8.52,54878467725
TIGER 지주회사,307520,23,13800,2,15,0.11,434415,4411637,5150000,434415,0.11,9.85,8.44,8.44,5984397872,8.42,8.42,5984397872
PLUS 차이나AI테크TOP10,0047N0,24,10035,2,75,0.75,86805,422598,1050000,86805,0.75,20.54,8.27,8.27,870621155,8.26,8.26,870621155
RISE 미국휴머노이드로봇,0036R0,25,11440,2,120,1.06,72405,103805,900000,72405,1.06,69.75,8.05,8.05,828616670,8.05,8.05,828616670
스튜디오미르,408900,26,3595,2,350,10.79,2624945,236771,32729532,2624945,10.79,1108.64,8.02,8.02,9403411619,7.99,7.99,9403411619
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,27,10125,2,55,0.55,163011,280667,2050000,163011,0.55,58.08,7.95,7.95,1651049980,7.95,7.95,1651049980
KODEX 코스닥150선물인버스,251340,28,3730,5,-20,-0.53,4790221,17149812,60700000,4790221,-0.53,27.93,7.89,7.89,17895548043,7.90,7.90,17895548043
갤럭시아머니트리,094480,29,11550,5,-600,-4.94,2844202,7875929,39229838,2844202,-4.94,36.11,7.25,7.25,34474545110,7.61,7.61,34474545110
1Q 미국S&P500미국채혼합50액티브,0052S0,30,9990,5,-10,-0.10,129270,0,1700000,129270,-0.10,0.00,7.60,7.60,1291449060,7.60,7.60,1291449060
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 33200 2 10200 44.35 6741356 0 5579032 6741356 44.35 0.00 120.83 120.83 229177656350 123.73 123.73 229177656350
3 핑거스토리 417180 2 3510 2 730 26.26 11582568 875351 16816209 11582568 26.26 1323.19 68.88 68.88 38715422323 65.59 65.59 38715422323
4 미스터블루 207760 3 2090 1 482 29.98 35266267 8505603 83079783 35266267 29.98 414.62 42.45 42.45 67373840227 38.80 38.80 67373840227
5 티와이홀딩스우 36328K 4 6300 2 970 18.20 347745 608012 1243014 347745 18.20 57.19 27.98 27.98 2300295230 29.37 29.37 2300295230
6 헥토파이낸셜 234340 5 21900 2 2340 11.96 1318469 41074 9453000 1318469 11.96 3209.98 13.95 13.95 31546914975 15.24 15.24 31546914975
7 한국정보인증 053300 6 7380 5 -420 -5.38 5424498 27001030 42441361 5424498 -5.38 20.09 12.78 12.78 42381849305 13.53 13.53 42381849305
8 와이랩 432430 7 6970 2 870 14.26 2241959 164921 16440320 2241959 14.26 1359.41 13.64 13.64 15342138295 13.39 13.39 15342138295
9 티씨머티리얼즈 125020 8 6520 2 290 4.65 4259049 1844639 34227815 4259049 4.65 230.89 12.44 12.44 28786281945 12.90 12.90 28786281945
10 키다리스튜디오 020120 9 4305 2 735 20.59 4802870 175555 37063766 4802870 20.59 2735.82 12.96 12.96 20087463113 12.59 12.59 20087463113
11 KIWOOM 200선물레버리지 253250 10 18065 2 110 0.61 62653 110213 500000 62653 0.61 56.85 12.53 12.53 1127851185 12.49 12.49 1127851185
12 와이투솔루션 011690 11 3900 2 645 19.82 4785521 978220 36574394 4785521 19.82 489.21 13.08 13.08 17763566439 12.45 12.45 17763566439
13 지엔코 065060 12 1900 2 40 2.15 1274749 4039313 10800804 1274749 2.15 31.56 11.80 11.80 2508988131 12.23 12.23 2508988131
14 더즌 462860 13 3235 5 -160 -4.71 7576753 38327176 71413257 7576753 -4.71 19.77 10.61 10.61 25757419134 11.15 11.15 25757419134
15 TIMEFOLIO 미국배당다우존스액티브 0036D0 14 9850 2 30 0.31 164715 179593 1500000 164715 0.31 91.72 10.98 10.98 1623801669 10.99 10.99 1623801669
16 KODEX 200선물인버스2X 252670 15 1672 5 -10 -0.59 79437450 311209184 735700000 79437450 -0.59 25.53 10.80 10.80 133304014105 10.84 10.84 133304014105
17 다날 064260 16 5020 2 455 9.97 6812263 16915764 68949040 6812263 9.97 40.27 9.88 9.88 34603103896 10.00 10.00 34603103896
18 RISE 플랫폼테마 427120 17 8695 5 -170 -1.92 53431 262270 540000 53431 -1.92 20.37 9.89 9.89 469370070 10.00 10.00 469370070
19 미투온 201490 18 2180 2 263 13.72 2877858 99173 30390092 2877858 13.72 2901.86 9.47 9.47 6164980304 9.31 9.31 6164980304
20 씨씨에스 066790 19 1527 2 178 13.19 6061413 1376296 65152039 6061413 13.19 440.41 9.30 9.30 9241351439 9.29 9.29 9241351439
21 아톤 158430 20 6930 5 -130 -1.84 2238129 12355561 24798851 2238129 -1.84 18.11 9.03 9.03 15779113985 9.18 9.18 15779113985
22 세명전기 017510 21 8070 5 -120 -1.47 1300048 6302404 15246000 1300048 -1.47 20.63 8.53 8.53 10708686310 8.70 8.70 10708686310
23 태웅 044490 22 32200 2 4100 14.59 1867699 541833 20007381 1867699 14.59 344.70 9.34 9.34 54878467725 8.52 8.52 54878467725
24 TIGER 지주회사 307520 23 13800 2 15 0.11 434415 4411637 5150000 434415 0.11 9.85 8.44 8.44 5984397872 8.42 8.42 5984397872
25 PLUS 차이나AI테크TOP10 0047N0 24 10035 2 75 0.75 86805 422598 1050000 86805 0.75 20.54 8.27 8.27 870621155 8.26 8.26 870621155
26 RISE 미국휴머노이드로봇 0036R0 25 11440 2 120 1.06 72405 103805 900000 72405 1.06 69.75 8.05 8.05 828616670 8.05 8.05 828616670
27 스튜디오미르 408900 26 3595 2 350 10.79 2624945 236771 32729532 2624945 10.79 1108.64 8.02 8.02 9403411619 7.99 7.99 9403411619
28 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 27 10125 2 55 0.55 163011 280667 2050000 163011 0.55 58.08 7.95 7.95 1651049980 7.95 7.95 1651049980
29 KODEX 코스닥150선물인버스 251340 28 3730 5 -20 -0.53 4790221 17149812 60700000 4790221 -0.53 27.93 7.89 7.89 17895548043 7.90 7.90 17895548043
30 갤럭시아머니트리 094480 29 11550 5 -600 -4.94 2844202 7875929 39229838 2844202 -4.94 36.11 7.25 7.25 34474545110 7.61 7.61 34474545110
31 1Q 미국S&P500미국채혼합50액티브 0052S0 30 9990 5 -10 -0.10 129270 0 1700000 129270 -0.10 0.00 7.60 7.60 1291449060 7.60 7.60 1291449060

31
top30/20250610/top30-atvtr-20250610-094002.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
링크솔루션,474650,1,33550,2,10550,45.87,7273767,0,5579032,7273767,45.87,0.00,130.38,130.38,246904436900,131.91,131.91,246904436900
핑거스토리,417180,2,3400,2,620,22.30,13237330,875351,16816209,13237330,22.30,1512.23,78.72,78.72,44444964382,77.73,77.73,44444964382
미스터블루,207760,3,2090,1,482,29.98,35697188,8505603,83079783,35697188,29.98,419.69,42.97,42.97,68274465117,39.32,39.32,68274465117
티와이홀딩스우,36328K,4,6470,2,1140,21.39,408469,608012,1243014,408469,21.39,67.18,32.86,32.86,2686669820,33.41,33.41,2686669820
와이투솔루션,011690,5,4000,2,745,22.89,7365620,978220,36574394,7365620,22.89,752.96,20.14,20.14,28053338911,19.18,19.18,28053338911
헥토파이낸셜,234340,6,21900,2,2340,11.96,1548570,41074,9453000,1548570,11.96,3770.20,16.38,16.38,36542680900,17.65,17.65,36542680900
와이랩,432430,7,6800,2,700,11.48,2613624,164921,16440320,2613624,11.48,1584.77,15.90,15.90,17886166035,16.00,16.00,17886166035
키다리스튜디오,020120,8,4225,2,655,18.35,5365354,175555,37063766,5365354,18.35,3056.22,14.48,14.48,22502523662,14.37,14.37,22502523662
엠에프엠코리아,323230,9,26,5,-135,-83.85,5531554,0,43274492,5531554,-83.85,0.00,12.78,12.78,161510146,14.35,14.35,161510146
태웅,044490,10,31650,2,3550,12.63,2924874,541833,20007381,2924874,12.63,539.81,14.62,14.62,88970057200,14.05,14.05,88970057200
한국정보인증,053300,11,7520,5,-280,-3.59,5706203,27001030,42441361,5706203,-3.59,21.13,13.44,13.44,44479913555,13.94,13.94,44479913555
지엔코,065060,12,1916,2,56,3.01,1427303,4039313,10800804,1427303,3.01,35.34,13.21,13.21,2803923504,13.55,13.55,2803923504
티씨머티리얼즈,125020,13,6550,2,320,5.14,4450787,1844639,34227815,4450787,5.14,241.28,13.00,13.00,30037246170,13.40,13.40,30037246170
KIWOOM 200선물레버리지,253250,14,18130,2,175,0.97,63078,110213,500000,63078,0.97,57.23,12.62,12.62,1135551820,12.53,12.53,1135551820
KODEX 200선물인버스2X,252670,15,1665,5,-17,-1.01,91476422,311209184,735700000,91476422,-1.01,29.39,12.43,12.43,153369218814,12.52,12.52,153369218814
미투온,201490,16,2185,2,268,13.98,3629443,99173,30390092,3629443,13.98,3659.71,11.94,11.94,7830687356,11.79,11.79,7830687356
더즌,462860,17,3320,5,-75,-2.21,8038180,38327176,71413257,8038180,-2.21,20.97,11.26,11.26,27274857701,11.50,11.50,27274857701
TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9860,2,40,0.41,165548,179593,1500000,165548,0.41,92.18,11.04,11.04,1632014614,11.03,11.03,1632014614
한송네오텍,226440,19,52,5,-1478,-96.60,6677410,0,65739186,6677410,-96.60,0.00,10.16,10.16,373720041,10.93,10.93,373720041
다날,064260,20,5090,2,525,11.50,7468293,16915764,68949040,7468293,11.50,44.15,10.83,10.83,37933854231,10.81,10.81,37933854231
RISE 플랫폼테마,427120,21,8745,5,-120,-1.35,56276,262270,540000,56276,-1.35,21.46,10.42,10.42,494221440,10.47,10.47,494221440
씨씨에스,066790,22,1545,2,196,14.53,6632587,1376296,65152039,6632587,14.53,481.92,10.18,10.18,10118746163,10.05,10.05,10118746163
아톤,158430,23,6890,5,-170,-2.41,2352471,12355561,24798851,2352471,-2.41,19.04,9.49,9.49,16568487160,9.70,9.70,16568487160
동양철관,008970,24,1543,2,32,2.12,15399973,49867712,159323019,15399973,2.12,30.88,9.67,9.67,23671422394,9.63,9.63,23671422394
스튜디오미르,408900,25,3600,2,355,10.94,3144468,236771,32729532,3144468,10.94,1328.06,9.61,9.61,11287187983,9.58,9.58,11287187983
TIGER 지주회사,307520,26,13865,2,80,0.58,496119,4411637,5150000,496119,0.58,11.25,9.63,9.63,6838140953,9.58,9.58,6838140953
세명전기,017510,27,8020,5,-170,-2.08,1369214,6302404,15246000,1369214,-2.08,21.73,8.98,8.98,11267557095,9.22,9.22,11267557095
위니아,071460,28,48,5,-11,-18.64,3128241,21993152,35967295,3128241,-18.64,14.22,8.70,8.70,155758612,9.02,9.02,155758612
PLUS 차이나AI테크TOP10,0047N0,29,10040,2,80,0.80,89806,422598,1050000,89806,0.80,21.25,8.55,8.55,900676370,8.54,8.54,900676370
KODEX 코스닥150선물인버스,251340,30,3735,5,-15,-0.40,5172220,17149812,60700000,5172220,-0.40,30.16,8.52,8.52,19319338373,8.52,8.52,19319338373
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 33550 2 10550 45.87 7273767 0 5579032 7273767 45.87 0.00 130.38 130.38 246904436900 131.91 131.91 246904436900
3 핑거스토리 417180 2 3400 2 620 22.30 13237330 875351 16816209 13237330 22.30 1512.23 78.72 78.72 44444964382 77.73 77.73 44444964382
4 미스터블루 207760 3 2090 1 482 29.98 35697188 8505603 83079783 35697188 29.98 419.69 42.97 42.97 68274465117 39.32 39.32 68274465117
5 티와이홀딩스우 36328K 4 6470 2 1140 21.39 408469 608012 1243014 408469 21.39 67.18 32.86 32.86 2686669820 33.41 33.41 2686669820
6 와이투솔루션 011690 5 4000 2 745 22.89 7365620 978220 36574394 7365620 22.89 752.96 20.14 20.14 28053338911 19.18 19.18 28053338911
7 헥토파이낸셜 234340 6 21900 2 2340 11.96 1548570 41074 9453000 1548570 11.96 3770.20 16.38 16.38 36542680900 17.65 17.65 36542680900
8 와이랩 432430 7 6800 2 700 11.48 2613624 164921 16440320 2613624 11.48 1584.77 15.90 15.90 17886166035 16.00 16.00 17886166035
9 키다리스튜디오 020120 8 4225 2 655 18.35 5365354 175555 37063766 5365354 18.35 3056.22 14.48 14.48 22502523662 14.37 14.37 22502523662
10 엠에프엠코리아 323230 9 26 5 -135 -83.85 5531554 0 43274492 5531554 -83.85 0.00 12.78 12.78 161510146 14.35 14.35 161510146
11 태웅 044490 10 31650 2 3550 12.63 2924874 541833 20007381 2924874 12.63 539.81 14.62 14.62 88970057200 14.05 14.05 88970057200
12 한국정보인증 053300 11 7520 5 -280 -3.59 5706203 27001030 42441361 5706203 -3.59 21.13 13.44 13.44 44479913555 13.94 13.94 44479913555
13 지엔코 065060 12 1916 2 56 3.01 1427303 4039313 10800804 1427303 3.01 35.34 13.21 13.21 2803923504 13.55 13.55 2803923504
14 티씨머티리얼즈 125020 13 6550 2 320 5.14 4450787 1844639 34227815 4450787 5.14 241.28 13.00 13.00 30037246170 13.40 13.40 30037246170
15 KIWOOM 200선물레버리지 253250 14 18130 2 175 0.97 63078 110213 500000 63078 0.97 57.23 12.62 12.62 1135551820 12.53 12.53 1135551820
16 KODEX 200선물인버스2X 252670 15 1665 5 -17 -1.01 91476422 311209184 735700000 91476422 -1.01 29.39 12.43 12.43 153369218814 12.52 12.52 153369218814
17 미투온 201490 16 2185 2 268 13.98 3629443 99173 30390092 3629443 13.98 3659.71 11.94 11.94 7830687356 11.79 11.79 7830687356
18 더즌 462860 17 3320 5 -75 -2.21 8038180 38327176 71413257 8038180 -2.21 20.97 11.26 11.26 27274857701 11.50 11.50 27274857701
19 TIMEFOLIO 미국배당다우존스액티브 0036D0 18 9860 2 40 0.41 165548 179593 1500000 165548 0.41 92.18 11.04 11.04 1632014614 11.03 11.03 1632014614
20 한송네오텍 226440 19 52 5 -1478 -96.60 6677410 0 65739186 6677410 -96.60 0.00 10.16 10.16 373720041 10.93 10.93 373720041
21 다날 064260 20 5090 2 525 11.50 7468293 16915764 68949040 7468293 11.50 44.15 10.83 10.83 37933854231 10.81 10.81 37933854231
22 RISE 플랫폼테마 427120 21 8745 5 -120 -1.35 56276 262270 540000 56276 -1.35 21.46 10.42 10.42 494221440 10.47 10.47 494221440
23 씨씨에스 066790 22 1545 2 196 14.53 6632587 1376296 65152039 6632587 14.53 481.92 10.18 10.18 10118746163 10.05 10.05 10118746163
24 아톤 158430 23 6890 5 -170 -2.41 2352471 12355561 24798851 2352471 -2.41 19.04 9.49 9.49 16568487160 9.70 9.70 16568487160
25 동양철관 008970 24 1543 2 32 2.12 15399973 49867712 159323019 15399973 2.12 30.88 9.67 9.67 23671422394 9.63 9.63 23671422394
26 스튜디오미르 408900 25 3600 2 355 10.94 3144468 236771 32729532 3144468 10.94 1328.06 9.61 9.61 11287187983 9.58 9.58 11287187983
27 TIGER 지주회사 307520 26 13865 2 80 0.58 496119 4411637 5150000 496119 0.58 11.25 9.63 9.63 6838140953 9.58 9.58 6838140953
28 세명전기 017510 27 8020 5 -170 -2.08 1369214 6302404 15246000 1369214 -2.08 21.73 8.98 8.98 11267557095 9.22 9.22 11267557095
29 위니아 071460 28 48 5 -11 -18.64 3128241 21993152 35967295 3128241 -18.64 14.22 8.70 8.70 155758612 9.02 9.02 155758612
30 PLUS 차이나AI테크TOP10 0047N0 29 10040 2 80 0.80 89806 422598 1050000 89806 0.80 21.25 8.55 8.55 900676370 8.54 8.54 900676370
31 KODEX 코스닥150선물인버스 251340 30 3735 5 -15 -0.40 5172220 17149812 60700000 5172220 -0.40 30.16 8.52 8.52 19319338373 8.52 8.52 19319338373

31
top30/20250610/top30-atvtr-20250610-095002.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
링크솔루션,474650,1,33150,2,10150,44.13,7696767,0,5579032,7696767,44.13,0.00,137.96,137.96,261094268575,141.17,141.17,261094268575
핑거스토리,417180,2,3395,2,615,22.12,14213427,875351,16816209,14213427,22.12,1623.74,84.52,84.52,47761715879,83.66,83.66,47761715879
미스터블루,207760,3,2090,1,482,29.98,35886704,8505603,83079783,35886704,29.98,421.92,43.20,43.20,68670553557,39.55,39.55,68670553557
티와이홀딩스우,36328K,4,6310,2,980,18.39,426327,608012,1243014,426327,18.39,70.12,34.30,34.30,2800943090,35.71,35.71,2800943090
와이투솔루션,011690,5,4100,2,845,25.96,9256620,978220,36574394,9256620,25.96,946.27,25.31,25.31,35557221985,23.71,23.71,35557221985
헥토파이낸셜,234340,6,22050,2,2490,12.73,1621266,41074,9453000,1621266,12.73,3947.18,17.15,17.15,38141063825,18.30,18.30,38141063825
와이랩,432430,7,6680,2,580,9.51,2799255,164921,16440320,2799255,9.51,1697.33,17.03,17.03,19134607800,17.42,17.42,19134607800
태웅,044490,8,31275,2,3175,11.30,3404324,541833,20007381,3404324,11.30,628.30,17.02,17.02,104357349625,16.68,16.68,104357349625
키다리스튜디오,020120,9,4275,2,705,19.75,5767267,175555,37063766,5767267,19.75,3285.16,15.56,15.56,24216961333,15.28,15.28,24216961333
한국정보인증,053300,10,7490,5,-310,-3.97,5880425,27001030,42441361,5880425,-3.97,21.78,13.86,13.86,45787989630,14.40,14.40,45787989630
엠에프엠코리아,323230,11,26,5,-135,-83.85,5531554,0,43274492,5531554,-83.85,0.00,12.78,12.78,161510146,14.35,14.35,161510146
지엔코,065060,12,1889,2,29,1.56,1476227,4039313,10800804,1476227,1.56,36.55,13.67,13.67,2896741896,14.20,14.20,2896741896
KODEX 200선물인버스2X,252670,13,1665,5,-17,-1.01,102884394,311209184,735700000,102884394,-1.01,33.06,13.98,13.98,172340427641,14.07,14.07,172340427641
티씨머티리얼즈,125020,14,6550,2,320,5.14,4570253,1844639,34227815,4570253,5.14,247.76,13.35,13.35,30819784675,13.75,13.75,30819784675
미투온,201490,15,2250,2,333,17.37,4232963,99173,30390092,4232963,17.37,4268.26,13.93,13.93,9185327025,13.43,13.43,9185327025
KIWOOM 200선물레버리지,253250,16,18130,2,175,0.97,64108,110213,500000,64108,0.97,58.17,12.82,12.82,1154245070,12.73,12.73,1154245070
더즌,462860,17,3405,2,10,0.29,9121382,38327176,71413257,9121382,0.29,23.80,12.77,12.77,30924708916,12.72,12.72,30924708916
스튜디오미르,408900,18,3725,2,480,14.79,4281087,236771,32729532,4281087,14.79,1808.11,13.08,13.08,15499817063,12.71,12.71,15499817063
메디콕스,054180,19,191,2,22,13.02,10085978,9495850,82878283,10085978,13.02,106.21,12.17,12.17,1869890380,11.81,11.81,1869890380
다날,064260,20,5080,2,515,11.28,7980701,16915764,68949040,7980701,11.28,47.18,11.57,11.57,40552303916,11.58,11.58,40552303916
TIGER 지주회사,307520,21,13840,2,55,0.40,592645,4411637,5150000,592645,0.40,13.43,11.51,11.51,8175987121,11.47,11.47,8175987121
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9860,2,40,0.41,166961,179593,1500000,166961,0.41,92.97,11.13,11.13,1645936579,11.13,11.13,1645936579
씨씨에스,066790,23,1509,2,160,11.86,7132566,1376296,65152039,7132566,11.86,518.24,10.95,10.95,10876934037,11.06,11.06,10876934037
한송네오텍,226440,24,52,5,-1478,-96.60,6677410,0,65739186,6677410,-96.60,0.00,10.16,10.16,373720041,10.93,10.93,373720041
동양철관,008970,25,1545,2,34,2.25,17064504,49867712,159323019,17064504,2.25,34.22,10.71,10.71,26254276543,10.67,10.67,26254276543
RISE 플랫폼테마,427120,26,8750,5,-115,-1.30,57286,262270,540000,57286,-1.30,21.84,10.61,10.61,503072616,10.65,10.65,503072616
아톤,158430,27,6930,5,-130,-1.84,2411546,12355561,24798851,2411546,-1.84,19.52,9.72,9.72,16976655460,9.88,9.88,16976655460
KODEX 코스닥150선물인버스,251340,28,3725,5,-25,-0.67,5756230,17149812,60700000,5756230,-0.67,33.56,9.48,9.48,21496594130,9.51,9.51,21496594130
세명전기,017510,29,8080,5,-110,-1.34,1406828,6302404,15246000,1406828,-1.34,22.32,9.23,9.23,11570809565,9.39,9.39,11570809565
위니아,071460,30,48,5,-11,-18.64,3128241,21993152,35967295,3128241,-18.64,14.22,8.70,8.70,155758612,9.02,9.02,155758612
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 33150 2 10150 44.13 7696767 0 5579032 7696767 44.13 0.00 137.96 137.96 261094268575 141.17 141.17 261094268575
3 핑거스토리 417180 2 3395 2 615 22.12 14213427 875351 16816209 14213427 22.12 1623.74 84.52 84.52 47761715879 83.66 83.66 47761715879
4 미스터블루 207760 3 2090 1 482 29.98 35886704 8505603 83079783 35886704 29.98 421.92 43.20 43.20 68670553557 39.55 39.55 68670553557
5 티와이홀딩스우 36328K 4 6310 2 980 18.39 426327 608012 1243014 426327 18.39 70.12 34.30 34.30 2800943090 35.71 35.71 2800943090
6 와이투솔루션 011690 5 4100 2 845 25.96 9256620 978220 36574394 9256620 25.96 946.27 25.31 25.31 35557221985 23.71 23.71 35557221985
7 헥토파이낸셜 234340 6 22050 2 2490 12.73 1621266 41074 9453000 1621266 12.73 3947.18 17.15 17.15 38141063825 18.30 18.30 38141063825
8 와이랩 432430 7 6680 2 580 9.51 2799255 164921 16440320 2799255 9.51 1697.33 17.03 17.03 19134607800 17.42 17.42 19134607800
9 태웅 044490 8 31275 2 3175 11.30 3404324 541833 20007381 3404324 11.30 628.30 17.02 17.02 104357349625 16.68 16.68 104357349625
10 키다리스튜디오 020120 9 4275 2 705 19.75 5767267 175555 37063766 5767267 19.75 3285.16 15.56 15.56 24216961333 15.28 15.28 24216961333
11 한국정보인증 053300 10 7490 5 -310 -3.97 5880425 27001030 42441361 5880425 -3.97 21.78 13.86 13.86 45787989630 14.40 14.40 45787989630
12 엠에프엠코리아 323230 11 26 5 -135 -83.85 5531554 0 43274492 5531554 -83.85 0.00 12.78 12.78 161510146 14.35 14.35 161510146
13 지엔코 065060 12 1889 2 29 1.56 1476227 4039313 10800804 1476227 1.56 36.55 13.67 13.67 2896741896 14.20 14.20 2896741896
14 KODEX 200선물인버스2X 252670 13 1665 5 -17 -1.01 102884394 311209184 735700000 102884394 -1.01 33.06 13.98 13.98 172340427641 14.07 14.07 172340427641
15 티씨머티리얼즈 125020 14 6550 2 320 5.14 4570253 1844639 34227815 4570253 5.14 247.76 13.35 13.35 30819784675 13.75 13.75 30819784675
16 미투온 201490 15 2250 2 333 17.37 4232963 99173 30390092 4232963 17.37 4268.26 13.93 13.93 9185327025 13.43 13.43 9185327025
17 KIWOOM 200선물레버리지 253250 16 18130 2 175 0.97 64108 110213 500000 64108 0.97 58.17 12.82 12.82 1154245070 12.73 12.73 1154245070
18 더즌 462860 17 3405 2 10 0.29 9121382 38327176 71413257 9121382 0.29 23.80 12.77 12.77 30924708916 12.72 12.72 30924708916
19 스튜디오미르 408900 18 3725 2 480 14.79 4281087 236771 32729532 4281087 14.79 1808.11 13.08 13.08 15499817063 12.71 12.71 15499817063
20 메디콕스 054180 19 191 2 22 13.02 10085978 9495850 82878283 10085978 13.02 106.21 12.17 12.17 1869890380 11.81 11.81 1869890380
21 다날 064260 20 5080 2 515 11.28 7980701 16915764 68949040 7980701 11.28 47.18 11.57 11.57 40552303916 11.58 11.58 40552303916
22 TIGER 지주회사 307520 21 13840 2 55 0.40 592645 4411637 5150000 592645 0.40 13.43 11.51 11.51 8175987121 11.47 11.47 8175987121
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 9860 2 40 0.41 166961 179593 1500000 166961 0.41 92.97 11.13 11.13 1645936579 11.13 11.13 1645936579
24 씨씨에스 066790 23 1509 2 160 11.86 7132566 1376296 65152039 7132566 11.86 518.24 10.95 10.95 10876934037 11.06 11.06 10876934037
25 한송네오텍 226440 24 52 5 -1478 -96.60 6677410 0 65739186 6677410 -96.60 0.00 10.16 10.16 373720041 10.93 10.93 373720041
26 동양철관 008970 25 1545 2 34 2.25 17064504 49867712 159323019 17064504 2.25 34.22 10.71 10.71 26254276543 10.67 10.67 26254276543
27 RISE 플랫폼테마 427120 26 8750 5 -115 -1.30 57286 262270 540000 57286 -1.30 21.84 10.61 10.61 503072616 10.65 10.65 503072616
28 아톤 158430 27 6930 5 -130 -1.84 2411546 12355561 24798851 2411546 -1.84 19.52 9.72 9.72 16976655460 9.88 9.88 16976655460
29 KODEX 코스닥150선물인버스 251340 28 3725 5 -25 -0.67 5756230 17149812 60700000 5756230 -0.67 33.56 9.48 9.48 21496594130 9.51 9.51 21496594130
30 세명전기 017510 29 8080 5 -110 -1.34 1406828 6302404 15246000 1406828 -1.34 22.32 9.23 9.23 11570809565 9.39 9.39 11570809565
31 위니아 071460 30 48 5 -11 -18.64 3128241 21993152 35967295 3128241 -18.64 14.22 8.70 8.70 155758612 9.02 9.02 155758612

31
top30/20250610/top30-atvtr-20250610-100002.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
링크솔루션,474650,1,33200,2,10200,44.35,7952906,0,5579032,7952906,44.35,0.00,142.55,142.55,269610908975,145.56,145.56,269610908975
핑거스토리,417180,2,3425,2,645,23.20,14886087,875351,16816209,14886087,23.20,1700.58,88.52,88.52,50056049001,86.91,86.91,50056049001
미스터블루,207760,3,2090,1,482,29.98,35984571,8505603,83079783,35984571,29.98,423.07,43.31,43.31,68875095587,39.67,39.67,68875095587
티와이홀딩스우,36328K,4,6360,2,1030,19.32,439518,608012,1243014,439518,19.32,72.29,35.36,35.36,2885244200,36.50,36.50,2885244200
와이투솔루션,011690,5,3890,2,635,19.51,10494723,978220,36574394,10494723,19.51,1072.84,28.69,28.69,40489156646,28.46,28.46,40489156646
미투온,201490,6,2420,2,503,26.24,7043980,99173,30390092,7043980,26.24,7102.72,23.18,23.18,15800050568,21.48,21.48,15800050568
헥토파이낸셜,234340,7,21550,2,1990,10.17,1694702,41074,9453000,1694702,10.17,4125.97,17.93,17.93,39733598875,19.50,19.50,39733598875
와이랩,432430,8,6670,2,570,9.34,2902621,164921,16440320,2902621,9.34,1760.01,17.66,17.66,19826230710,18.08,18.08,19826230710
태웅,044490,9,31000,2,2900,10.32,3594991,541833,20007381,3594991,10.32,663.49,17.97,17.97,110324454625,17.79,17.79,110324454625
키다리스튜디오,020120,10,4275,2,705,19.75,6179811,175555,37063766,6179811,19.75,3520.16,16.67,16.67,25990726384,16.40,16.40,25990726384
스튜디오미르,408900,11,3725,2,480,14.79,5214885,236771,32729532,5214885,14.79,2202.50,15.93,15.93,18982821854,15.57,15.57,18982821854
KODEX 200선물인버스2X,252670,12,1670,5,-12,-0.71,111663010,311209184,735700000,111663010,-0.71,35.88,15.18,15.18,186983774552,15.22,15.22,186983774552
더즌,462860,13,3325,5,-70,-2.06,10629299,38327176,71413257,10629299,-2.06,27.73,14.88,14.88,36044091633,15.18,15.18,36044091633
한국정보인증,053300,14,7510,5,-290,-3.72,6069564,27001030,42441361,6069564,-3.72,22.48,14.30,14.30,47201260215,14.81,14.81,47201260215
지엔코,065060,15,1879,2,19,1.02,1502731,4039313,10800804,1502731,1.02,37.20,13.91,13.91,2946589024,14.52,14.52,2946589024
엠에프엠코리아,323230,16,26,5,-135,-83.85,5531554,0,43274492,5531554,-83.85,0.00,12.78,12.78,161510146,14.35,14.35,161510146
티씨머티리얼즈,125020,17,6630,2,400,6.42,4778401,1844639,34227815,4778401,6.42,259.04,13.96,13.96,32200684140,14.19,14.19,32200684140
메디콕스,054180,18,189,2,20,11.83,11931587,9495850,82878283,11931587,11.83,125.65,14.40,14.40,2220524426,14.18,14.18,2220524426
KIWOOM 200선물레버리지,253250,19,18070,2,115,0.64,64441,110213,500000,64441,0.64,58.47,12.89,12.89,1160271685,12.84,12.84,1160271685
TIGER 지주회사,307520,20,13825,2,40,0.29,641637,4411637,5150000,641637,0.29,14.54,12.46,12.46,8853566076,12.44,12.44,8853566076
다날,064260,21,5000,2,435,9.53,8436861,16915764,68949040,8436861,9.53,49.88,12.24,12.24,42848673754,12.43,12.43,42848673754
씨씨에스,066790,22,1515,2,166,12.31,7362526,1376296,65152039,7362526,12.31,534.95,11.30,11.30,11226467615,11.37,11.37,11226467615
동양철관,008970,23,1545,2,34,2.25,17975443,49867712,159323019,17975443,2.25,36.05,11.28,11.28,27664640935,11.24,11.24,27664640935
TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9850,2,30,0.31,167966,179593,1500000,167966,0.31,93.53,11.20,11.20,1655835859,11.21,11.21,1655835859
RISE 플랫폼테마,427120,25,8770,5,-95,-1.07,59841,262270,540000,59841,-1.07,22.82,11.08,11.08,525461731,11.10,11.10,525461731
한송네오텍,226440,26,52,5,-1478,-96.60,6677410,0,65739186,6677410,-96.60,0.00,10.16,10.16,373720041,10.93,10.93,373720041
아톤,158430,27,6900,5,-160,-2.27,2488560,12355561,24798851,2488560,-2.27,20.14,10.03,10.03,17508223750,10.23,10.23,17508223750
KODEX 코스닥150선물인버스,251340,28,3717,5,-33,-0.88,6148913,17149812,60700000,6148913,-0.88,35.85,10.13,10.13,22957291028,10.18,10.18,22957291028
신송홀딩스,006880,29,7950,5,-170,-2.09,1084793,202072,11828858,1084793,-2.09,536.83,9.17,9.17,9101087885,9.68,9.68,9101087885
세명전기,017510,30,8065,5,-125,-1.53,1446090,6302404,15246000,1446090,-1.53,22.95,9.49,9.49,11887413175,9.67,9.67,11887413175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 33200 2 10200 44.35 7952906 0 5579032 7952906 44.35 0.00 142.55 142.55 269610908975 145.56 145.56 269610908975
3 핑거스토리 417180 2 3425 2 645 23.20 14886087 875351 16816209 14886087 23.20 1700.58 88.52 88.52 50056049001 86.91 86.91 50056049001
4 미스터블루 207760 3 2090 1 482 29.98 35984571 8505603 83079783 35984571 29.98 423.07 43.31 43.31 68875095587 39.67 39.67 68875095587
5 티와이홀딩스우 36328K 4 6360 2 1030 19.32 439518 608012 1243014 439518 19.32 72.29 35.36 35.36 2885244200 36.50 36.50 2885244200
6 와이투솔루션 011690 5 3890 2 635 19.51 10494723 978220 36574394 10494723 19.51 1072.84 28.69 28.69 40489156646 28.46 28.46 40489156646
7 미투온 201490 6 2420 2 503 26.24 7043980 99173 30390092 7043980 26.24 7102.72 23.18 23.18 15800050568 21.48 21.48 15800050568
8 헥토파이낸셜 234340 7 21550 2 1990 10.17 1694702 41074 9453000 1694702 10.17 4125.97 17.93 17.93 39733598875 19.50 19.50 39733598875
9 와이랩 432430 8 6670 2 570 9.34 2902621 164921 16440320 2902621 9.34 1760.01 17.66 17.66 19826230710 18.08 18.08 19826230710
10 태웅 044490 9 31000 2 2900 10.32 3594991 541833 20007381 3594991 10.32 663.49 17.97 17.97 110324454625 17.79 17.79 110324454625
11 키다리스튜디오 020120 10 4275 2 705 19.75 6179811 175555 37063766 6179811 19.75 3520.16 16.67 16.67 25990726384 16.40 16.40 25990726384
12 스튜디오미르 408900 11 3725 2 480 14.79 5214885 236771 32729532 5214885 14.79 2202.50 15.93 15.93 18982821854 15.57 15.57 18982821854
13 KODEX 200선물인버스2X 252670 12 1670 5 -12 -0.71 111663010 311209184 735700000 111663010 -0.71 35.88 15.18 15.18 186983774552 15.22 15.22 186983774552
14 더즌 462860 13 3325 5 -70 -2.06 10629299 38327176 71413257 10629299 -2.06 27.73 14.88 14.88 36044091633 15.18 15.18 36044091633
15 한국정보인증 053300 14 7510 5 -290 -3.72 6069564 27001030 42441361 6069564 -3.72 22.48 14.30 14.30 47201260215 14.81 14.81 47201260215
16 지엔코 065060 15 1879 2 19 1.02 1502731 4039313 10800804 1502731 1.02 37.20 13.91 13.91 2946589024 14.52 14.52 2946589024
17 엠에프엠코리아 323230 16 26 5 -135 -83.85 5531554 0 43274492 5531554 -83.85 0.00 12.78 12.78 161510146 14.35 14.35 161510146
18 티씨머티리얼즈 125020 17 6630 2 400 6.42 4778401 1844639 34227815 4778401 6.42 259.04 13.96 13.96 32200684140 14.19 14.19 32200684140
19 메디콕스 054180 18 189 2 20 11.83 11931587 9495850 82878283 11931587 11.83 125.65 14.40 14.40 2220524426 14.18 14.18 2220524426
20 KIWOOM 200선물레버리지 253250 19 18070 2 115 0.64 64441 110213 500000 64441 0.64 58.47 12.89 12.89 1160271685 12.84 12.84 1160271685
21 TIGER 지주회사 307520 20 13825 2 40 0.29 641637 4411637 5150000 641637 0.29 14.54 12.46 12.46 8853566076 12.44 12.44 8853566076
22 다날 064260 21 5000 2 435 9.53 8436861 16915764 68949040 8436861 9.53 49.88 12.24 12.24 42848673754 12.43 12.43 42848673754
23 씨씨에스 066790 22 1515 2 166 12.31 7362526 1376296 65152039 7362526 12.31 534.95 11.30 11.30 11226467615 11.37 11.37 11226467615
24 동양철관 008970 23 1545 2 34 2.25 17975443 49867712 159323019 17975443 2.25 36.05 11.28 11.28 27664640935 11.24 11.24 27664640935
25 TIMEFOLIO 미국배당다우존스액티브 0036D0 24 9850 2 30 0.31 167966 179593 1500000 167966 0.31 93.53 11.20 11.20 1655835859 11.21 11.21 1655835859
26 RISE 플랫폼테마 427120 25 8770 5 -95 -1.07 59841 262270 540000 59841 -1.07 22.82 11.08 11.08 525461731 11.10 11.10 525461731
27 한송네오텍 226440 26 52 5 -1478 -96.60 6677410 0 65739186 6677410 -96.60 0.00 10.16 10.16 373720041 10.93 10.93 373720041
28 아톤 158430 27 6900 5 -160 -2.27 2488560 12355561 24798851 2488560 -2.27 20.14 10.03 10.03 17508223750 10.23 10.23 17508223750
29 KODEX 코스닥150선물인버스 251340 28 3717 5 -33 -0.88 6148913 17149812 60700000 6148913 -0.88 35.85 10.13 10.13 22957291028 10.18 10.18 22957291028
30 신송홀딩스 006880 29 7950 5 -170 -2.09 1084793 202072 11828858 1084793 -2.09 536.83 9.17 9.17 9101087885 9.68 9.68 9101087885
31 세명전기 017510 30 8065 5 -125 -1.53 1446090 6302404 15246000 1446090 -1.53 22.95 9.49 9.49 11887413175 9.67 9.67 11887413175

31
top30/20250610/top30-atvtr-20250610-101001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,32200,2,9200,40.00,8295475,0,5579032,8295475,40.00,0.00,148.69,148.69,280801604000,156.31,156.31,280801604000
핑거스토리,417180,2,3400,2,620,22.30,15443781,875351,16816209,15443781,22.30,1764.30,91.84,91.84,51968646974,90.89,90.89,51968646974
미스터블루,207760,3,2090,1,482,29.98,36033403,8505603,83079783,36033403,29.98,423.64,43.37,43.37,68977154467,39.72,39.72,68977154467
티와이홀딩스우,36328K,4,6330,2,1000,18.76,447192,608012,1243014,447192,18.76,73.55,35.98,35.98,2934293770,37.29,37.29,2934293770
미투온,201490,5,2350,2,433,22.59,10590148,99173,30390092,10590148,22.59,9999.99,34.85,34.85,24483285650,34.28,34.28,24483285650
와이투솔루션,011690,6,3695,2,440,13.52,11659492,978220,36574394,11659492,13.52,1191.91,31.88,31.88,44905690723,33.23,33.23,44905690723
메디콕스,054180,7,207,2,38,22.49,19797819,9495850,82878283,19797819,22.49,208.49,23.89,23.89,3806251972,22.19,22.19,3806251972
스튜디오미르,408900,8,3575,2,330,10.17,6972899,236771,32729532,6972899,10.17,2945.00,21.30,21.30,25501196849,21.79,21.79,25501196849
엠에프엠코리아,323230,9,23,5,-138,-85.71,7549347,0,43274492,7549347,-85.71,0.00,17.45,17.45,207919385,20.89,20.89,207919385
헥토파이낸셜,234340,10,21650,2,2090,10.69,1783325,41074,9453000,1783325,10.69,4341.74,18.87,18.87,41620331400,20.34,20.34,41620331400
와이랩,432430,11,6730,2,630,10.33,3082715,164921,16440320,3082715,10.33,1869.21,18.75,18.75,21046994270,19.02,19.02,21046994270
RISE 플랫폼테마,427120,12,8775,5,-90,-1.02,99456,262270,540000,99456,-1.02,37.92,18.42,18.42,872097821,18.40,18.40,872097821
태웅,044490,13,30950,2,2850,10.14,3708206,541833,20007381,3708206,10.14,684.38,18.53,18.53,113838135250,18.38,18.38,113838135250
키다리스튜디오,020120,14,4295,2,725,20.31,6322185,175555,37063766,6322185,20.31,3601.26,17.06,17.06,26601061910,16.71,16.71,26601061910
KODEX 200선물인버스2X,252670,15,1663,5,-19,-1.13,118121473,311209184,735700000,118121473,-1.13,37.96,16.06,16.06,197744795662,16.16,16.16,197744795662
더즌,462860,16,3355,5,-40,-1.18,10927338,38327176,71413257,10927338,-1.18,28.51,15.30,15.30,37037902690,15.46,15.46,37037902690
한송네오텍,226440,17,56,5,-1474,-96.34,10028049,0,65739186,10028049,-96.34,0.00,15.25,15.25,561355825,15.25,15.25,561355825
지엔코,065060,18,1861,2,1,0.05,1549028,4039313,10800804,1549028,0.05,38.35,14.34,14.34,3033028674,15.09,15.09,3033028674
한국정보인증,053300,19,7510,5,-290,-3.72,6151809,27001030,42441361,6151809,-3.72,22.78,14.49,14.49,47817410470,15.00,15.00,47817410470
티씨머티리얼즈,125020,20,6580,2,350,5.62,4892059,1844639,34227815,4892059,5.62,265.20,14.29,14.29,32950805785,14.63,14.63,32950805785
TIGER 지주회사,307520,21,13835,2,50,0.36,675574,4411637,5150000,675574,0.36,15.31,13.12,13.12,9323040871,13.08,13.08,9323040871
KIWOOM 200선물레버리지,253250,22,18125,2,170,0.95,64482,110213,500000,64482,0.95,58.51,12.90,12.90,1161014435,12.81,12.81,1161014435
다날,064260,23,5100,2,535,11.72,8738546,16915764,68949040,8738546,11.72,51.66,12.67,12.67,44377935904,12.62,12.62,44377935904
씨씨에스,066790,24,1493,2,144,10.67,7785811,1376296,65152039,7785811,10.67,565.71,11.95,11.95,11858432581,12.19,12.19,11858432581
동양철관,008970,25,1546,2,35,2.32,18851014,49867712,159323019,18851014,2.32,37.80,11.83,11.83,29015822787,11.78,11.78,29015822787
TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9850,2,30,0.31,169573,179593,1500000,169573,0.31,94.42,11.30,11.30,1671664474,11.31,11.31,1671664474
위니아,071460,27,49,5,-10,-16.95,3917401,21993152,35967295,3917401,-16.95,17.81,10.89,10.89,194427452,11.03,11.03,194427452
로킷헬스케어,376900,28,16780,2,2480,17.34,1729700,598517,15417639,1729700,17.34,289.00,11.22,11.22,27749994540,10.73,10.73,27749994540
아톤,158430,29,6890,5,-170,-2.41,2576579,12355561,24798851,2576579,-2.41,20.85,10.39,10.39,18115466920,10.60,10.60,18115466920
KODEX 코스닥150선물인버스,251340,30,3717,5,-33,-0.88,6240359,17149812,60700000,6240359,-0.88,36.39,10.28,10.28,23297291949,10.33,10.33,23297291949
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 32200 2 9200 40.00 8295475 0 5579032 8295475 40.00 0.00 148.69 148.69 280801604000 156.31 156.31 280801604000
3 핑거스토리 417180 2 3400 2 620 22.30 15443781 875351 16816209 15443781 22.30 1764.30 91.84 91.84 51968646974 90.89 90.89 51968646974
4 미스터블루 207760 3 2090 1 482 29.98 36033403 8505603 83079783 36033403 29.98 423.64 43.37 43.37 68977154467 39.72 39.72 68977154467
5 티와이홀딩스우 36328K 4 6330 2 1000 18.76 447192 608012 1243014 447192 18.76 73.55 35.98 35.98 2934293770 37.29 37.29 2934293770
6 미투온 201490 5 2350 2 433 22.59 10590148 99173 30390092 10590148 22.59 9999.99 34.85 34.85 24483285650 34.28 34.28 24483285650
7 와이투솔루션 011690 6 3695 2 440 13.52 11659492 978220 36574394 11659492 13.52 1191.91 31.88 31.88 44905690723 33.23 33.23 44905690723
8 메디콕스 054180 7 207 2 38 22.49 19797819 9495850 82878283 19797819 22.49 208.49 23.89 23.89 3806251972 22.19 22.19 3806251972
9 스튜디오미르 408900 8 3575 2 330 10.17 6972899 236771 32729532 6972899 10.17 2945.00 21.30 21.30 25501196849 21.79 21.79 25501196849
10 엠에프엠코리아 323230 9 23 5 -138 -85.71 7549347 0 43274492 7549347 -85.71 0.00 17.45 17.45 207919385 20.89 20.89 207919385
11 헥토파이낸셜 234340 10 21650 2 2090 10.69 1783325 41074 9453000 1783325 10.69 4341.74 18.87 18.87 41620331400 20.34 20.34 41620331400
12 와이랩 432430 11 6730 2 630 10.33 3082715 164921 16440320 3082715 10.33 1869.21 18.75 18.75 21046994270 19.02 19.02 21046994270
13 RISE 플랫폼테마 427120 12 8775 5 -90 -1.02 99456 262270 540000 99456 -1.02 37.92 18.42 18.42 872097821 18.40 18.40 872097821
14 태웅 044490 13 30950 2 2850 10.14 3708206 541833 20007381 3708206 10.14 684.38 18.53 18.53 113838135250 18.38 18.38 113838135250
15 키다리스튜디오 020120 14 4295 2 725 20.31 6322185 175555 37063766 6322185 20.31 3601.26 17.06 17.06 26601061910 16.71 16.71 26601061910
16 KODEX 200선물인버스2X 252670 15 1663 5 -19 -1.13 118121473 311209184 735700000 118121473 -1.13 37.96 16.06 16.06 197744795662 16.16 16.16 197744795662
17 더즌 462860 16 3355 5 -40 -1.18 10927338 38327176 71413257 10927338 -1.18 28.51 15.30 15.30 37037902690 15.46 15.46 37037902690
18 한송네오텍 226440 17 56 5 -1474 -96.34 10028049 0 65739186 10028049 -96.34 0.00 15.25 15.25 561355825 15.25 15.25 561355825
19 지엔코 065060 18 1861 2 1 0.05 1549028 4039313 10800804 1549028 0.05 38.35 14.34 14.34 3033028674 15.09 15.09 3033028674
20 한국정보인증 053300 19 7510 5 -290 -3.72 6151809 27001030 42441361 6151809 -3.72 22.78 14.49 14.49 47817410470 15.00 15.00 47817410470
21 티씨머티리얼즈 125020 20 6580 2 350 5.62 4892059 1844639 34227815 4892059 5.62 265.20 14.29 14.29 32950805785 14.63 14.63 32950805785
22 TIGER 지주회사 307520 21 13835 2 50 0.36 675574 4411637 5150000 675574 0.36 15.31 13.12 13.12 9323040871 13.08 13.08 9323040871
23 KIWOOM 200선물레버리지 253250 22 18125 2 170 0.95 64482 110213 500000 64482 0.95 58.51 12.90 12.90 1161014435 12.81 12.81 1161014435
24 다날 064260 23 5100 2 535 11.72 8738546 16915764 68949040 8738546 11.72 51.66 12.67 12.67 44377935904 12.62 12.62 44377935904
25 씨씨에스 066790 24 1493 2 144 10.67 7785811 1376296 65152039 7785811 10.67 565.71 11.95 11.95 11858432581 12.19 12.19 11858432581
26 동양철관 008970 25 1546 2 35 2.32 18851014 49867712 159323019 18851014 2.32 37.80 11.83 11.83 29015822787 11.78 11.78 29015822787
27 TIMEFOLIO 미국배당다우존스액티브 0036D0 26 9850 2 30 0.31 169573 179593 1500000 169573 0.31 94.42 11.30 11.30 1671664474 11.31 11.31 1671664474
28 위니아 071460 27 49 5 -10 -16.95 3917401 21993152 35967295 3917401 -16.95 17.81 10.89 10.89 194427452 11.03 11.03 194427452
29 로킷헬스케어 376900 28 16780 2 2480 17.34 1729700 598517 15417639 1729700 17.34 289.00 11.22 11.22 27749994540 10.73 10.73 27749994540
30 아톤 158430 29 6890 5 -170 -2.41 2576579 12355561 24798851 2576579 -2.41 20.85 10.39 10.39 18115466920 10.60 10.60 18115466920
31 KODEX 코스닥150선물인버스 251340 30 3717 5 -33 -0.88 6240359 17149812 60700000 6240359 -0.88 36.39 10.28 10.28 23297291949 10.33 10.33 23297291949

31
top30/20250610/top30-atvtr-20250610-102002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,31500,2,8500,36.96,8720758,0,5579032,8720758,36.96,0.00,156.31,156.31,294338901525,167.49,167.49,294338901525
핑거스토리,417180,2,3365,2,585,21.04,15768434,875351,16816209,15768434,21.04,1801.38,93.77,93.77,53064827033,93.78,93.78,53064827033
미스터블루,207760,3,2090,1,482,29.98,36075592,8505603,83079783,36075592,29.98,424.14,43.42,43.42,69065329477,39.78,39.78,69065329477
티와이홀딩스우,36328K,4,6230,2,900,16.89,465457,608012,1243014,465457,16.89,76.55,37.45,37.45,3048281070,39.36,39.36,3048281070
미투온,201490,5,2400,2,483,25.20,11608750,99173,30390092,11608750,25.20,9999.99,38.20,38.20,26920725683,36.91,36.91,26920725683
와이투솔루션,011690,6,3620,2,365,11.21,12647882,978220,36574394,12647882,11.21,1292.95,34.58,34.58,48517329082,36.64,36.64,48517329082
메디콕스,054180,7,198,2,29,17.16,22364101,9495850,82878283,22364101,17.16,235.51,26.98,26.98,4322256130,26.34,26.34,4322256130
스튜디오미르,408900,8,3545,2,300,9.24,7468569,236771,32729532,7468569,9.24,3154.34,22.82,22.82,27276350196,23.51,23.51,27276350196
헥토파이낸셜,234340,9,21800,2,2240,11.45,1855018,41074,9453000,1855018,11.45,4516.28,19.62,19.62,43188422250,20.96,20.96,43188422250
엠에프엠코리아,323230,10,23,5,-138,-85.71,7549347,0,43274492,7549347,-85.71,0.00,17.45,17.45,207919385,20.89,20.89,207919385
와이랩,432430,11,6710,2,610,10.00,3137177,164921,16440320,3137177,10.00,1902.23,19.08,19.08,21412692410,19.41,19.41,21412692410
태웅,044490,12,30700,2,2600,9.25,3853931,541833,20007381,3853931,9.25,711.28,19.26,19.26,118290999100,19.26,19.26,118290999100
RISE 플랫폼테마,427120,13,8775,5,-90,-1.02,101839,262270,540000,101839,-1.02,38.83,18.86,18.86,893017711,18.85,18.85,893017711
로킷헬스케어,376900,14,17640,2,3340,23.36,3021751,598517,15417639,3021751,23.36,504.87,19.60,19.60,49992586335,18.38,18.38,49992586335
키다리스튜디오,020120,15,4235,2,665,18.63,6556385,175555,37063766,6556385,18.63,3734.66,17.69,17.69,27591035728,17.58,17.58,27591035728
KODEX 200선물인버스2X,252670,16,1662,5,-20,-1.19,124825423,311209184,735700000,124825423,-1.19,40.11,16.97,16.97,208883864803,17.08,17.08,208883864803
더즌,462860,17,3350,5,-45,-1.33,11362342,38327176,71413257,11362342,-1.33,29.65,15.91,15.91,38501959044,16.09,16.09,38501959044
지엔코,065060,18,1858,5,-2,-0.11,1569945,4039313,10800804,1569945,-0.11,38.87,14.54,14.54,3071999265,15.31,15.31,3071999265
한국정보인증,053300,19,7580,5,-220,-2.82,6316329,27001030,42441361,6316329,-2.82,23.39,14.88,14.88,49060577520,15.25,15.25,49060577520
한송네오텍,226440,20,56,5,-1474,-96.34,10028049,0,65739186,10028049,-96.34,0.00,15.25,15.25,561355825,15.25,15.25,561355825
티씨머티리얼즈,125020,21,6530,2,300,4.82,4988985,1844639,34227815,4988985,4.82,270.46,14.58,14.58,33588170880,15.03,15.03,33588170880
TIGER 지주회사,307520,22,13845,2,60,0.44,703419,4411637,5150000,703419,0.44,15.94,13.66,13.66,9708461741,13.62,13.62,9708461741
다날,064260,23,5060,2,495,10.84,9088262,16915764,68949040,9088262,10.84,53.73,13.18,13.18,46159830749,13.23,13.23,46159830749
KIWOOM 200선물레버리지,253250,24,18160,2,205,1.14,65061,110213,500000,65061,1.14,59.03,13.01,13.01,1171527795,12.90,12.90,1171527795
씨씨에스,066790,25,1469,2,120,8.90,8085181,1376296,65152039,8085181,8.90,587.46,12.41,12.41,12300200095,12.85,12.85,12300200095
동양철관,008970,26,1534,2,23,1.52,19838357,49867712,159323019,19838357,1.52,39.78,12.45,12.45,30539684100,12.50,12.50,30539684100
SOL 미국원자력SMR,0051G0,27,11760,2,380,3.34,624169,975889,5500000,624169,3.34,63.96,11.35,11.35,7317427728,11.31,11.31,7317427728
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9875,2,55,0.56,169603,179593,1500000,169603,0.56,94.44,11.31,11.31,1671960684,11.29,11.29,1671960684
위니아,071460,29,49,5,-10,-16.95,3917401,21993152,35967295,3917401,-16.95,17.81,10.89,10.89,194427452,11.03,11.03,194427452
소룩스,290690,30,5300,2,985,22.83,5043485,340959,48498743,5043485,22.83,1479.21,10.40,10.40,27706820460,10.78,10.78,27706820460
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 31500 2 8500 36.96 8720758 0 5579032 8720758 36.96 0.00 156.31 156.31 294338901525 167.49 167.49 294338901525
3 핑거스토리 417180 2 3365 2 585 21.04 15768434 875351 16816209 15768434 21.04 1801.38 93.77 93.77 53064827033 93.78 93.78 53064827033
4 미스터블루 207760 3 2090 1 482 29.98 36075592 8505603 83079783 36075592 29.98 424.14 43.42 43.42 69065329477 39.78 39.78 69065329477
5 티와이홀딩스우 36328K 4 6230 2 900 16.89 465457 608012 1243014 465457 16.89 76.55 37.45 37.45 3048281070 39.36 39.36 3048281070
6 미투온 201490 5 2400 2 483 25.20 11608750 99173 30390092 11608750 25.20 9999.99 38.20 38.20 26920725683 36.91 36.91 26920725683
7 와이투솔루션 011690 6 3620 2 365 11.21 12647882 978220 36574394 12647882 11.21 1292.95 34.58 34.58 48517329082 36.64 36.64 48517329082
8 메디콕스 054180 7 198 2 29 17.16 22364101 9495850 82878283 22364101 17.16 235.51 26.98 26.98 4322256130 26.34 26.34 4322256130
9 스튜디오미르 408900 8 3545 2 300 9.24 7468569 236771 32729532 7468569 9.24 3154.34 22.82 22.82 27276350196 23.51 23.51 27276350196
10 헥토파이낸셜 234340 9 21800 2 2240 11.45 1855018 41074 9453000 1855018 11.45 4516.28 19.62 19.62 43188422250 20.96 20.96 43188422250
11 엠에프엠코리아 323230 10 23 5 -138 -85.71 7549347 0 43274492 7549347 -85.71 0.00 17.45 17.45 207919385 20.89 20.89 207919385
12 와이랩 432430 11 6710 2 610 10.00 3137177 164921 16440320 3137177 10.00 1902.23 19.08 19.08 21412692410 19.41 19.41 21412692410
13 태웅 044490 12 30700 2 2600 9.25 3853931 541833 20007381 3853931 9.25 711.28 19.26 19.26 118290999100 19.26 19.26 118290999100
14 RISE 플랫폼테마 427120 13 8775 5 -90 -1.02 101839 262270 540000 101839 -1.02 38.83 18.86 18.86 893017711 18.85 18.85 893017711
15 로킷헬스케어 376900 14 17640 2 3340 23.36 3021751 598517 15417639 3021751 23.36 504.87 19.60 19.60 49992586335 18.38 18.38 49992586335
16 키다리스튜디오 020120 15 4235 2 665 18.63 6556385 175555 37063766 6556385 18.63 3734.66 17.69 17.69 27591035728 17.58 17.58 27591035728
17 KODEX 200선물인버스2X 252670 16 1662 5 -20 -1.19 124825423 311209184 735700000 124825423 -1.19 40.11 16.97 16.97 208883864803 17.08 17.08 208883864803
18 더즌 462860 17 3350 5 -45 -1.33 11362342 38327176 71413257 11362342 -1.33 29.65 15.91 15.91 38501959044 16.09 16.09 38501959044
19 지엔코 065060 18 1858 5 -2 -0.11 1569945 4039313 10800804 1569945 -0.11 38.87 14.54 14.54 3071999265 15.31 15.31 3071999265
20 한국정보인증 053300 19 7580 5 -220 -2.82 6316329 27001030 42441361 6316329 -2.82 23.39 14.88 14.88 49060577520 15.25 15.25 49060577520
21 한송네오텍 226440 20 56 5 -1474 -96.34 10028049 0 65739186 10028049 -96.34 0.00 15.25 15.25 561355825 15.25 15.25 561355825
22 티씨머티리얼즈 125020 21 6530 2 300 4.82 4988985 1844639 34227815 4988985 4.82 270.46 14.58 14.58 33588170880 15.03 15.03 33588170880
23 TIGER 지주회사 307520 22 13845 2 60 0.44 703419 4411637 5150000 703419 0.44 15.94 13.66 13.66 9708461741 13.62 13.62 9708461741
24 다날 064260 23 5060 2 495 10.84 9088262 16915764 68949040 9088262 10.84 53.73 13.18 13.18 46159830749 13.23 13.23 46159830749
25 KIWOOM 200선물레버리지 253250 24 18160 2 205 1.14 65061 110213 500000 65061 1.14 59.03 13.01 13.01 1171527795 12.90 12.90 1171527795
26 씨씨에스 066790 25 1469 2 120 8.90 8085181 1376296 65152039 8085181 8.90 587.46 12.41 12.41 12300200095 12.85 12.85 12300200095
27 동양철관 008970 26 1534 2 23 1.52 19838357 49867712 159323019 19838357 1.52 39.78 12.45 12.45 30539684100 12.50 12.50 30539684100
28 SOL 미국원자력SMR 0051G0 27 11760 2 380 3.34 624169 975889 5500000 624169 3.34 63.96 11.35 11.35 7317427728 11.31 11.31 7317427728
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 9875 2 55 0.56 169603 179593 1500000 169603 0.56 94.44 11.31 11.31 1671960684 11.29 11.29 1671960684
30 위니아 071460 29 49 5 -10 -16.95 3917401 21993152 35967295 3917401 -16.95 17.81 10.89 10.89 194427452 11.03 11.03 194427452
31 소룩스 290690 30 5300 2 985 22.83 5043485 340959 48498743 5043485 22.83 1479.21 10.40 10.40 27706820460 10.78 10.78 27706820460

31
top30/20250610/top30-atvtr-20250610-103002.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
링크솔루션,474650,1,31900,2,8900,38.70,9002777,0,5579032,9002777,38.70,0.00,161.37,161.37,303236284950,170.39,170.39,303236284950
핑거스토리,417180,2,3335,2,555,19.96,16231456,875351,16816209,16231456,19.96,1854.28,96.52,96.52,54604537849,97.37,97.37,54604537849
티와이홀딩스우,36328K,3,6120,2,790,14.82,499204,608012,1243014,499204,14.82,82.10,40.16,40.16,3254713845,42.78,42.78,3254713845
미스터블루,207760,4,2090,1,482,29.98,36104111,8505603,83079783,36104111,29.98,424.47,43.46,43.46,69124934187,39.81,39.81,69124934187
와이투솔루션,011690,5,3565,2,310,9.52,13343934,978220,36574394,13343934,9.52,1364.10,36.48,36.48,51016358087,39.13,39.13,51016358087
미투온,201490,6,2380,2,463,24.15,12053831,99173,30390092,12053831,24.15,9999.99,39.66,39.66,27981974369,38.69,38.69,27981974369
로킷헬스케어,376900,7,17480,2,3180,22.24,4962999,598517,15417639,4962999,22.24,829.22,32.19,32.19,84486383710,31.35,31.35,84486383710
메디콕스,054180,8,198,2,29,17.16,24376834,9495850,82878283,24376834,17.16,256.71,29.41,29.41,4726269136,28.80,28.80,4726269136
스튜디오미르,408900,9,3540,2,295,9.09,7721714,236771,32729532,7721714,9.09,3261.26,23.59,23.59,28168914333,24.31,24.31,28168914333
헥토파이낸셜,234340,10,21700,2,2140,10.94,1892503,41074,9453000,1892503,10.94,4607.54,20.02,20.02,44007724650,21.45,21.45,44007724650
엠에프엠코리아,323230,11,23,5,-138,-85.71,7549347,0,43274492,7549347,-85.71,0.00,17.45,17.45,207919385,20.89,20.89,207919385
태웅,044490,12,30150,2,2050,7.30,3962396,541833,20007381,3962396,7.30,731.29,19.80,19.80,121570948675,20.15,20.15,121570948675
와이랩,432430,13,6710,2,610,10.00,3206304,164921,16440320,3206304,10.00,1944.15,19.50,19.50,21878382595,19.83,19.83,21878382595
RISE 플랫폼테마,427120,14,8755,5,-110,-1.24,104556,262270,540000,104556,-1.24,39.87,19.36,19.36,916833126,19.39,19.39,916833126
일신석재,007110,15,2690,2,20,0.75,14742806,20322352,77456610,14742806,0.75,72.54,19.03,19.03,40032956742,19.21,19.21,40032956742
KODEX 200선물인버스2X,252670,16,1657,5,-25,-1.49,135689516,311209184,735700000,135689516,-1.49,43.60,18.44,18.44,226894016293,18.61,18.61,226894016293
제이에스티나,026040,17,3395,2,120,3.66,3028303,7847638,16503790,3028303,3.66,38.59,18.35,18.35,10242515756,18.28,18.28,10242515756
키다리스튜디오,020120,18,4210,2,640,17.93,6659038,175555,37063766,6659038,17.93,3793.14,17.97,17.97,28021349732,17.96,17.96,28021349732
더즌,462860,19,3330,5,-65,-1.91,11495610,38327176,71413257,11495610,-1.91,29.99,16.10,16.10,38947287644,16.38,16.38,38947287644
지엔코,065060,20,1816,5,-44,-2.37,1622368,4039313,10800804,1622368,-2.37,40.16,15.02,15.02,3168410210,16.15,16.15,3168410210
티씨머티리얼즈,125020,21,6440,2,210,3.37,5278926,1844639,34227815,5278926,3.37,286.18,15.42,15.42,35456711250,16.09,16.09,35456711250
한국정보인증,053300,22,7450,5,-350,-4.49,6455196,27001030,42441361,6455196,-4.49,23.91,15.21,15.21,50102230445,15.85,15.85,50102230445
TIGER 지주회사,307520,23,13860,2,75,0.54,789197,4411637,5150000,789197,0.54,17.89,15.32,15.32,10896661579,15.27,15.27,10896661579
한송네오텍,226440,24,56,5,-1474,-96.34,10028049,0,65739186,10028049,-96.34,0.00,15.25,15.25,561355825,15.25,15.25,561355825
다날,064260,25,5020,2,455,9.97,9293292,16915764,68949040,9293292,9.97,54.94,13.48,13.48,47196496044,13.64,13.64,47196496044
씨씨에스,066790,26,1468,2,119,8.82,8225672,1376296,65152039,8225672,8.82,597.67,12.63,12.63,12506361825,13.08,13.08,12506361825
KIWOOM 200선물레버리지,253250,27,18215,2,260,1.45,65565,110213,500000,65565,1.45,59.49,13.11,13.11,1180699110,12.96,12.96,1180699110
동양철관,008970,28,1533,2,22,1.46,20271842,49867712,159323019,20271842,1.46,40.65,12.72,12.72,31205728043,12.78,12.78,31205728043
SOL 미국원자력SMR,0051G0,29,11785,2,405,3.56,682392,975889,5500000,682392,3.56,69.93,12.41,12.41,8003049553,12.35,12.35,8003049553
KODEX 코스닥150선물인버스,251340,30,3705,5,-45,-1.20,7066538,17149812,60700000,7066538,-1.20,41.20,11.64,11.64,26364717312,11.72,11.72,26364717312
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 31900 2 8900 38.70 9002777 0 5579032 9002777 38.70 0.00 161.37 161.37 303236284950 170.39 170.39 303236284950
3 핑거스토리 417180 2 3335 2 555 19.96 16231456 875351 16816209 16231456 19.96 1854.28 96.52 96.52 54604537849 97.37 97.37 54604537849
4 티와이홀딩스우 36328K 3 6120 2 790 14.82 499204 608012 1243014 499204 14.82 82.10 40.16 40.16 3254713845 42.78 42.78 3254713845
5 미스터블루 207760 4 2090 1 482 29.98 36104111 8505603 83079783 36104111 29.98 424.47 43.46 43.46 69124934187 39.81 39.81 69124934187
6 와이투솔루션 011690 5 3565 2 310 9.52 13343934 978220 36574394 13343934 9.52 1364.10 36.48 36.48 51016358087 39.13 39.13 51016358087
7 미투온 201490 6 2380 2 463 24.15 12053831 99173 30390092 12053831 24.15 9999.99 39.66 39.66 27981974369 38.69 38.69 27981974369
8 로킷헬스케어 376900 7 17480 2 3180 22.24 4962999 598517 15417639 4962999 22.24 829.22 32.19 32.19 84486383710 31.35 31.35 84486383710
9 메디콕스 054180 8 198 2 29 17.16 24376834 9495850 82878283 24376834 17.16 256.71 29.41 29.41 4726269136 28.80 28.80 4726269136
10 스튜디오미르 408900 9 3540 2 295 9.09 7721714 236771 32729532 7721714 9.09 3261.26 23.59 23.59 28168914333 24.31 24.31 28168914333
11 헥토파이낸셜 234340 10 21700 2 2140 10.94 1892503 41074 9453000 1892503 10.94 4607.54 20.02 20.02 44007724650 21.45 21.45 44007724650
12 엠에프엠코리아 323230 11 23 5 -138 -85.71 7549347 0 43274492 7549347 -85.71 0.00 17.45 17.45 207919385 20.89 20.89 207919385
13 태웅 044490 12 30150 2 2050 7.30 3962396 541833 20007381 3962396 7.30 731.29 19.80 19.80 121570948675 20.15 20.15 121570948675
14 와이랩 432430 13 6710 2 610 10.00 3206304 164921 16440320 3206304 10.00 1944.15 19.50 19.50 21878382595 19.83 19.83 21878382595
15 RISE 플랫폼테마 427120 14 8755 5 -110 -1.24 104556 262270 540000 104556 -1.24 39.87 19.36 19.36 916833126 19.39 19.39 916833126
16 일신석재 007110 15 2690 2 20 0.75 14742806 20322352 77456610 14742806 0.75 72.54 19.03 19.03 40032956742 19.21 19.21 40032956742
17 KODEX 200선물인버스2X 252670 16 1657 5 -25 -1.49 135689516 311209184 735700000 135689516 -1.49 43.60 18.44 18.44 226894016293 18.61 18.61 226894016293
18 제이에스티나 026040 17 3395 2 120 3.66 3028303 7847638 16503790 3028303 3.66 38.59 18.35 18.35 10242515756 18.28 18.28 10242515756
19 키다리스튜디오 020120 18 4210 2 640 17.93 6659038 175555 37063766 6659038 17.93 3793.14 17.97 17.97 28021349732 17.96 17.96 28021349732
20 더즌 462860 19 3330 5 -65 -1.91 11495610 38327176 71413257 11495610 -1.91 29.99 16.10 16.10 38947287644 16.38 16.38 38947287644
21 지엔코 065060 20 1816 5 -44 -2.37 1622368 4039313 10800804 1622368 -2.37 40.16 15.02 15.02 3168410210 16.15 16.15 3168410210
22 티씨머티리얼즈 125020 21 6440 2 210 3.37 5278926 1844639 34227815 5278926 3.37 286.18 15.42 15.42 35456711250 16.09 16.09 35456711250
23 한국정보인증 053300 22 7450 5 -350 -4.49 6455196 27001030 42441361 6455196 -4.49 23.91 15.21 15.21 50102230445 15.85 15.85 50102230445
24 TIGER 지주회사 307520 23 13860 2 75 0.54 789197 4411637 5150000 789197 0.54 17.89 15.32 15.32 10896661579 15.27 15.27 10896661579
25 한송네오텍 226440 24 56 5 -1474 -96.34 10028049 0 65739186 10028049 -96.34 0.00 15.25 15.25 561355825 15.25 15.25 561355825
26 다날 064260 25 5020 2 455 9.97 9293292 16915764 68949040 9293292 9.97 54.94 13.48 13.48 47196496044 13.64 13.64 47196496044
27 씨씨에스 066790 26 1468 2 119 8.82 8225672 1376296 65152039 8225672 8.82 597.67 12.63 12.63 12506361825 13.08 13.08 12506361825
28 KIWOOM 200선물레버리지 253250 27 18215 2 260 1.45 65565 110213 500000 65565 1.45 59.49 13.11 13.11 1180699110 12.96 12.96 1180699110
29 동양철관 008970 28 1533 2 22 1.46 20271842 49867712 159323019 20271842 1.46 40.65 12.72 12.72 31205728043 12.78 12.78 31205728043
30 SOL 미국원자력SMR 0051G0 29 11785 2 405 3.56 682392 975889 5500000 682392 3.56 69.93 12.41 12.41 8003049553 12.35 12.35 8003049553
31 KODEX 코스닥150선물인버스 251340 30 3705 5 -45 -1.20 7066538 17149812 60700000 7066538 -1.20 41.20 11.64 11.64 26364717312 11.72 11.72 26364717312

31
top30/20250610/top30-atvtr-20250610-104002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,31850,2,8850,38.48,9298555,0,5579032,9298555,38.48,0.00,166.67,166.67,312730568750,176.00,176.00,312730568750
핑거스토리,417180,2,3370,2,590,21.22,16589059,875351,16816209,16589059,21.22,1895.13,98.65,98.65,55805568215,98.47,98.47,55805568215
티와이홀딩스우,36328K,3,6190,2,860,16.14,546875,608012,1243014,546875,16.14,89.94,44.00,44.00,3555443720,46.21,46.21,3555443720
와이투솔루션,011690,4,3530,2,275,8.45,13723368,978220,36574394,13723368,8.45,1402.89,37.52,37.52,52362275167,40.56,40.56,52362275167
미스터블루,207760,5,2090,1,482,29.98,36131606,8505603,83079783,36131606,29.98,424.80,43.49,43.49,69182398737,39.84,39.84,69182398737
미투온,201490,6,2415,2,498,25.98,12504471,99173,30390092,12504471,25.98,9999.99,41.15,41.15,29056210355,39.59,39.59,29056210355
로킷헬스케어,376900,7,17180,2,2880,20.14,5649347,598517,15417639,5649347,20.14,943.89,36.64,36.64,96372833745,36.38,36.38,96372833745
메디콕스,054180,8,196,2,27,15.98,25819919,9495850,82878283,25819919,15.98,271.91,31.15,31.15,5012019941,30.85,30.85,5012019941
엠에프엠코리아,323230,9,22,5,-139,-86.34,9574643,0,43274492,9574643,-86.34,0.00,22.13,22.13,252475897,26.52,26.52,252475897
스튜디오미르,408900,10,3490,2,245,7.55,7895849,236771,32729532,7895849,7.55,3334.80,24.12,24.12,28780743101,25.20,25.20,28780743101
헥토파이낸셜,234340,11,21700,2,2140,10.94,1921876,41074,9453000,1921876,10.94,4679.06,20.33,20.33,44641162975,21.76,21.76,44641162975
제이에스티나,026040,12,3270,5,-5,-0.15,3448653,7847638,16503790,3448653,-0.15,43.95,20.90,20.90,11636946245,21.56,21.56,11636946245
일신석재,007110,13,2665,5,-5,-0.19,16249651,20322352,77456610,16249651,-0.19,79.96,20.98,20.98,44078203044,21.35,21.35,44078203044
태웅,044490,14,30250,2,2150,7.65,4019039,541833,20007381,4019039,7.65,741.75,20.09,20.09,123279110225,20.37,20.37,123279110225
와이랩,432430,15,6730,2,630,10.33,3235604,164921,16440320,3235604,10.33,1961.91,19.68,19.68,22075572435,19.95,19.95,22075572435
RISE 플랫폼테마,427120,16,8765,5,-100,-1.13,107187,262270,540000,107187,-1.13,40.87,19.85,19.85,939910766,19.86,19.86,939910766
KODEX 200선물인버스2X,252670,17,1659,5,-23,-1.37,140337084,311209184,735700000,140337084,-1.37,45.09,19.08,19.08,234592888560,19.22,19.22,234592888560
한송네오텍,226440,18,56,5,-1474,-96.34,12109917,0,65739186,12109917,-96.34,0.00,18.42,18.42,677940433,18.42,18.42,677940433
키다리스튜디오,020120,19,4215,2,645,18.07,6746324,175555,37063766,6746324,18.07,3842.85,18.20,18.20,28387572432,18.17,18.17,28387572432
지엔코,065060,20,1776,5,-84,-4.52,1687821,4039313,10800804,1687821,-4.52,41.78,15.63,15.63,3285447344,17.13,17.13,3285447344
더즌,462860,21,3330,5,-65,-1.91,11647421,38327176,71413257,11647421,-1.91,30.39,16.31,16.31,39453393940,16.59,16.59,39453393940
우듬지팜,403490,22,2185,2,145,7.11,7570989,15238515,45212464,7570989,7.11,49.68,16.75,16.75,16287424522,16.49,16.49,16287424522
티씨머티리얼즈,125020,23,6480,2,250,4.01,5359852,1844639,34227815,5359852,4.01,290.56,15.66,15.66,35980316260,16.22,16.22,35980316260
한국정보인증,053300,24,7455,5,-345,-4.42,6511295,27001030,42441361,6511295,-4.42,24.11,15.34,15.34,50520358635,15.97,15.97,50520358635
TIGER 지주회사,307520,25,13845,2,60,0.44,822847,4411637,5150000,822847,0.44,18.65,15.98,15.98,11362911359,15.94,15.94,11362911359
다날,064260,26,4995,2,430,9.42,9563078,16915764,68949040,9563078,9.42,56.53,13.87,13.87,48547087402,14.10,14.10,48547087402
SOL 미국원자력SMR,0051G0,27,11820,2,440,3.87,731039,975889,5500000,731039,3.87,74.91,13.29,13.29,8576726798,13.19,13.19,8576726798
씨씨에스,066790,28,1489,2,140,10.38,8353045,1376296,65152039,8353045,10.38,606.92,12.82,12.82,12694609482,13.09,13.09,12694609482
KIWOOM 200선물레버리지,253250,29,18195,2,240,1.34,65954,110213,500000,65954,1.34,59.84,13.19,13.19,1187785990,13.06,13.06,1187785990
동양철관,008970,30,1540,2,29,1.92,20566735,49867712,159323019,20566735,1.92,41.24,12.91,12.91,31658134058,12.90,12.90,31658134058
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 31850 2 8850 38.48 9298555 0 5579032 9298555 38.48 0.00 166.67 166.67 312730568750 176.00 176.00 312730568750
3 핑거스토리 417180 2 3370 2 590 21.22 16589059 875351 16816209 16589059 21.22 1895.13 98.65 98.65 55805568215 98.47 98.47 55805568215
4 티와이홀딩스우 36328K 3 6190 2 860 16.14 546875 608012 1243014 546875 16.14 89.94 44.00 44.00 3555443720 46.21 46.21 3555443720
5 와이투솔루션 011690 4 3530 2 275 8.45 13723368 978220 36574394 13723368 8.45 1402.89 37.52 37.52 52362275167 40.56 40.56 52362275167
6 미스터블루 207760 5 2090 1 482 29.98 36131606 8505603 83079783 36131606 29.98 424.80 43.49 43.49 69182398737 39.84 39.84 69182398737
7 미투온 201490 6 2415 2 498 25.98 12504471 99173 30390092 12504471 25.98 9999.99 41.15 41.15 29056210355 39.59 39.59 29056210355
8 로킷헬스케어 376900 7 17180 2 2880 20.14 5649347 598517 15417639 5649347 20.14 943.89 36.64 36.64 96372833745 36.38 36.38 96372833745
9 메디콕스 054180 8 196 2 27 15.98 25819919 9495850 82878283 25819919 15.98 271.91 31.15 31.15 5012019941 30.85 30.85 5012019941
10 엠에프엠코리아 323230 9 22 5 -139 -86.34 9574643 0 43274492 9574643 -86.34 0.00 22.13 22.13 252475897 26.52 26.52 252475897
11 스튜디오미르 408900 10 3490 2 245 7.55 7895849 236771 32729532 7895849 7.55 3334.80 24.12 24.12 28780743101 25.20 25.20 28780743101
12 헥토파이낸셜 234340 11 21700 2 2140 10.94 1921876 41074 9453000 1921876 10.94 4679.06 20.33 20.33 44641162975 21.76 21.76 44641162975
13 제이에스티나 026040 12 3270 5 -5 -0.15 3448653 7847638 16503790 3448653 -0.15 43.95 20.90 20.90 11636946245 21.56 21.56 11636946245
14 일신석재 007110 13 2665 5 -5 -0.19 16249651 20322352 77456610 16249651 -0.19 79.96 20.98 20.98 44078203044 21.35 21.35 44078203044
15 태웅 044490 14 30250 2 2150 7.65 4019039 541833 20007381 4019039 7.65 741.75 20.09 20.09 123279110225 20.37 20.37 123279110225
16 와이랩 432430 15 6730 2 630 10.33 3235604 164921 16440320 3235604 10.33 1961.91 19.68 19.68 22075572435 19.95 19.95 22075572435
17 RISE 플랫폼테마 427120 16 8765 5 -100 -1.13 107187 262270 540000 107187 -1.13 40.87 19.85 19.85 939910766 19.86 19.86 939910766
18 KODEX 200선물인버스2X 252670 17 1659 5 -23 -1.37 140337084 311209184 735700000 140337084 -1.37 45.09 19.08 19.08 234592888560 19.22 19.22 234592888560
19 한송네오텍 226440 18 56 5 -1474 -96.34 12109917 0 65739186 12109917 -96.34 0.00 18.42 18.42 677940433 18.42 18.42 677940433
20 키다리스튜디오 020120 19 4215 2 645 18.07 6746324 175555 37063766 6746324 18.07 3842.85 18.20 18.20 28387572432 18.17 18.17 28387572432
21 지엔코 065060 20 1776 5 -84 -4.52 1687821 4039313 10800804 1687821 -4.52 41.78 15.63 15.63 3285447344 17.13 17.13 3285447344
22 더즌 462860 21 3330 5 -65 -1.91 11647421 38327176 71413257 11647421 -1.91 30.39 16.31 16.31 39453393940 16.59 16.59 39453393940
23 우듬지팜 403490 22 2185 2 145 7.11 7570989 15238515 45212464 7570989 7.11 49.68 16.75 16.75 16287424522 16.49 16.49 16287424522
24 티씨머티리얼즈 125020 23 6480 2 250 4.01 5359852 1844639 34227815 5359852 4.01 290.56 15.66 15.66 35980316260 16.22 16.22 35980316260
25 한국정보인증 053300 24 7455 5 -345 -4.42 6511295 27001030 42441361 6511295 -4.42 24.11 15.34 15.34 50520358635 15.97 15.97 50520358635
26 TIGER 지주회사 307520 25 13845 2 60 0.44 822847 4411637 5150000 822847 0.44 18.65 15.98 15.98 11362911359 15.94 15.94 11362911359
27 다날 064260 26 4995 2 430 9.42 9563078 16915764 68949040 9563078 9.42 56.53 13.87 13.87 48547087402 14.10 14.10 48547087402
28 SOL 미국원자력SMR 0051G0 27 11820 2 440 3.87 731039 975889 5500000 731039 3.87 74.91 13.29 13.29 8576726798 13.19 13.19 8576726798
29 씨씨에스 066790 28 1489 2 140 10.38 8353045 1376296 65152039 8353045 10.38 606.92 12.82 12.82 12694609482 13.09 13.09 12694609482
30 KIWOOM 200선물레버리지 253250 29 18195 2 240 1.34 65954 110213 500000 65954 1.34 59.84 13.19 13.19 1187785990 13.06 13.06 1187785990
31 동양철관 008970 30 1540 2 29 1.92 20566735 49867712 159323019 20566735 1.92 41.24 12.91 12.91 31658134058 12.90 12.90 31658134058

31
top30/20250610/top30-atvtr-20250610-105001.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
링크솔루션,474650,1,31350,2,8350,36.30,9439516,0,5579032,9439516,36.30,0.00,169.20,169.20,317196317050,181.36,181.36,317196317050
핑거스토리,417180,2,3375,2,595,21.40,16903023,875351,16816209,16903023,21.40,1931.00,100.52,100.52,56868127740,100.20,100.20,56868127740
티와이홀딩스우,36328K,3,6210,2,880,16.51,561961,608012,1243014,561961,16.51,92.43,45.21,45.21,3649243030,47.28,47.28,3649243030
우듬지팜,403490,4,2360,2,320,15.69,20066336,15238515,45212464,20066336,15.69,131.68,44.38,44.38,45281295859,42.44,42.44,45281295859
와이투솔루션,011690,5,3540,2,285,8.76,14104313,978220,36574394,14104313,8.76,1441.83,38.56,38.56,53705741855,41.48,41.48,53705741855
미투온,201490,6,2420,2,503,26.24,12974915,99173,30390092,12974915,26.24,9999.99,42.69,42.69,30194517813,41.06,41.06,30194517813
미스터블루,207760,7,2090,1,482,29.98,36453310,8505603,83079783,36453310,29.98,428.58,43.88,43.88,69854760097,40.23,40.23,69854760097
로킷헬스케어,376900,8,17100,2,2800,19.58,5959618,598517,15417639,5959618,19.58,995.73,38.65,38.65,101668421250,38.56,38.56,101668421250
메디콕스,054180,9,196,2,27,15.98,26836032,9495850,82878283,26836032,15.98,282.61,32.38,32.38,5211892527,32.08,32.08,5211892527
엠에프엠코리아,323230,10,22,5,-139,-86.34,9574643,0,43274492,9574643,-86.34,0.00,22.13,22.13,252475897,26.52,26.52,252475897
스튜디오미르,408900,11,3505,2,260,8.01,8022193,236771,32729532,8022193,8.01,3388.17,24.51,24.51,29222104896,25.47,25.47,29222104896
헥토파이낸셜,234340,12,21500,2,1940,9.92,1942157,41074,9453000,1942157,9.92,4728.43,20.55,20.55,45080680475,22.18,22.18,45080680475
일신석재,007110,13,2665,5,-5,-0.19,16868812,20322352,77456610,16868812,-0.19,83.01,21.78,21.78,45731067364,22.15,22.15,45731067364
제이에스티나,026040,14,3320,2,45,1.37,3575530,7847638,16503790,3575530,1.37,45.56,21.66,21.66,12053322442,22.00,22.00,12053322442
태웅,044490,15,29850,2,1750,6.23,4151847,541833,20007381,4151847,6.23,766.26,20.75,20.75,127274074675,21.31,21.31,127274074675
KODEX 200선물인버스2X,252670,16,1649,5,-33,-1.96,151794556,311209184,735700000,151794556,-1.96,48.78,20.63,20.63,253526023396,20.90,20.90,253526023396
와이랩,432430,17,6640,2,540,8.85,3312151,164921,16440320,3312151,8.85,2008.33,20.15,20.15,22584582495,20.69,20.69,22584582495
RISE 플랫폼테마,427120,18,8750,5,-115,-1.30,109350,262270,540000,109350,-1.30,41.69,20.25,20.25,958843996,20.29,20.29,958843996
키다리스튜디오,020120,19,4210,2,640,17.93,6881836,175555,37063766,6881836,17.93,3920.05,18.57,18.57,28961910732,18.56,18.56,28961910732
한송네오텍,226440,20,56,5,-1474,-96.34,12109917,0,65739186,12109917,-96.34,0.00,18.42,18.42,677940433,18.42,18.42,677940433
지엔코,065060,21,1758,5,-102,-5.48,1758592,4039313,10800804,1758592,-5.48,43.54,16.28,16.28,3409432884,17.96,17.96,3409432884
더즌,462860,22,3312,5,-83,-2.44,11846770,38327176,71413257,11846770,-2.44,30.91,16.59,16.59,40112522720,16.96,16.96,40112522720
TIGER 지주회사,307520,23,13880,2,95,0.69,856249,4411637,5150000,856249,0.69,19.41,16.63,16.63,11825666654,16.54,16.54,11825666654
한국정보인증,053300,24,7410,5,-390,-5.00,6635568,27001030,42441361,6635568,-5.00,24.58,15.63,15.63,51440692995,16.36,16.36,51440692995
티씨머티리얼즈,125020,25,6520,2,290,4.65,5413372,1844639,34227815,5413372,4.65,293.47,15.82,15.82,36327878250,16.28,16.28,36327878250
PLUS 차이나AI테크TOP10,0047N0,26,9975,2,15,0.15,158051,422598,1050000,158051,0.15,37.40,15.05,15.05,1582603790,15.11,15.11,1582603790
다날,064260,27,4920,2,355,7.78,9955437,16915764,68949040,9955437,7.78,58.85,14.44,14.44,50486916071,14.88,14.88,50486916071
소룩스,290690,28,5430,2,1115,25.84,6894394,340959,48498743,6894394,25.84,2022.06,14.22,14.22,37906044345,14.39,14.39,37906044345
엔비티,236810,29,3325,2,440,15.25,2393168,123619,16975426,2393168,15.25,1935.92,14.10,14.10,7683890122,13.61,13.61,7683890122
SOL 미국원자력SMR,0051G0,30,11835,2,455,4.00,752289,975889,5500000,752289,4.00,77.09,13.68,13.68,8828140335,13.56,13.56,8828140335
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 31350 2 8350 36.30 9439516 0 5579032 9439516 36.30 0.00 169.20 169.20 317196317050 181.36 181.36 317196317050
3 핑거스토리 417180 2 3375 2 595 21.40 16903023 875351 16816209 16903023 21.40 1931.00 100.52 100.52 56868127740 100.20 100.20 56868127740
4 티와이홀딩스우 36328K 3 6210 2 880 16.51 561961 608012 1243014 561961 16.51 92.43 45.21 45.21 3649243030 47.28 47.28 3649243030
5 우듬지팜 403490 4 2360 2 320 15.69 20066336 15238515 45212464 20066336 15.69 131.68 44.38 44.38 45281295859 42.44 42.44 45281295859
6 와이투솔루션 011690 5 3540 2 285 8.76 14104313 978220 36574394 14104313 8.76 1441.83 38.56 38.56 53705741855 41.48 41.48 53705741855
7 미투온 201490 6 2420 2 503 26.24 12974915 99173 30390092 12974915 26.24 9999.99 42.69 42.69 30194517813 41.06 41.06 30194517813
8 미스터블루 207760 7 2090 1 482 29.98 36453310 8505603 83079783 36453310 29.98 428.58 43.88 43.88 69854760097 40.23 40.23 69854760097
9 로킷헬스케어 376900 8 17100 2 2800 19.58 5959618 598517 15417639 5959618 19.58 995.73 38.65 38.65 101668421250 38.56 38.56 101668421250
10 메디콕스 054180 9 196 2 27 15.98 26836032 9495850 82878283 26836032 15.98 282.61 32.38 32.38 5211892527 32.08 32.08 5211892527
11 엠에프엠코리아 323230 10 22 5 -139 -86.34 9574643 0 43274492 9574643 -86.34 0.00 22.13 22.13 252475897 26.52 26.52 252475897
12 스튜디오미르 408900 11 3505 2 260 8.01 8022193 236771 32729532 8022193 8.01 3388.17 24.51 24.51 29222104896 25.47 25.47 29222104896
13 헥토파이낸셜 234340 12 21500 2 1940 9.92 1942157 41074 9453000 1942157 9.92 4728.43 20.55 20.55 45080680475 22.18 22.18 45080680475
14 일신석재 007110 13 2665 5 -5 -0.19 16868812 20322352 77456610 16868812 -0.19 83.01 21.78 21.78 45731067364 22.15 22.15 45731067364
15 제이에스티나 026040 14 3320 2 45 1.37 3575530 7847638 16503790 3575530 1.37 45.56 21.66 21.66 12053322442 22.00 22.00 12053322442
16 태웅 044490 15 29850 2 1750 6.23 4151847 541833 20007381 4151847 6.23 766.26 20.75 20.75 127274074675 21.31 21.31 127274074675
17 KODEX 200선물인버스2X 252670 16 1649 5 -33 -1.96 151794556 311209184 735700000 151794556 -1.96 48.78 20.63 20.63 253526023396 20.90 20.90 253526023396
18 와이랩 432430 17 6640 2 540 8.85 3312151 164921 16440320 3312151 8.85 2008.33 20.15 20.15 22584582495 20.69 20.69 22584582495
19 RISE 플랫폼테마 427120 18 8750 5 -115 -1.30 109350 262270 540000 109350 -1.30 41.69 20.25 20.25 958843996 20.29 20.29 958843996
20 키다리스튜디오 020120 19 4210 2 640 17.93 6881836 175555 37063766 6881836 17.93 3920.05 18.57 18.57 28961910732 18.56 18.56 28961910732
21 한송네오텍 226440 20 56 5 -1474 -96.34 12109917 0 65739186 12109917 -96.34 0.00 18.42 18.42 677940433 18.42 18.42 677940433
22 지엔코 065060 21 1758 5 -102 -5.48 1758592 4039313 10800804 1758592 -5.48 43.54 16.28 16.28 3409432884 17.96 17.96 3409432884
23 더즌 462860 22 3312 5 -83 -2.44 11846770 38327176 71413257 11846770 -2.44 30.91 16.59 16.59 40112522720 16.96 16.96 40112522720
24 TIGER 지주회사 307520 23 13880 2 95 0.69 856249 4411637 5150000 856249 0.69 19.41 16.63 16.63 11825666654 16.54 16.54 11825666654
25 한국정보인증 053300 24 7410 5 -390 -5.00 6635568 27001030 42441361 6635568 -5.00 24.58 15.63 15.63 51440692995 16.36 16.36 51440692995
26 티씨머티리얼즈 125020 25 6520 2 290 4.65 5413372 1844639 34227815 5413372 4.65 293.47 15.82 15.82 36327878250 16.28 16.28 36327878250
27 PLUS 차이나AI테크TOP10 0047N0 26 9975 2 15 0.15 158051 422598 1050000 158051 0.15 37.40 15.05 15.05 1582603790 15.11 15.11 1582603790
28 다날 064260 27 4920 2 355 7.78 9955437 16915764 68949040 9955437 7.78 58.85 14.44 14.44 50486916071 14.88 14.88 50486916071
29 소룩스 290690 28 5430 2 1115 25.84 6894394 340959 48498743 6894394 25.84 2022.06 14.22 14.22 37906044345 14.39 14.39 37906044345
30 엔비티 236810 29 3325 2 440 15.25 2393168 123619 16975426 2393168 15.25 1935.92 14.10 14.10 7683890122 13.61 13.61 7683890122
31 SOL 미국원자력SMR 0051G0 30 11835 2 455 4.00 752289 975889 5500000 752289 4.00 77.09 13.68 13.68 8828140335 13.56 13.56 8828140335

31
top30/20250610/top30-atvtr-20250610-110002.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
링크솔루션,474650,1,30700,2,7700,33.48,9681705,0,5579032,9681705,33.48,0.00,173.54,173.54,324709118875,189.58,189.58,324709118875
핑거스토리,417180,2,3220,2,440,15.83,17800543,875351,16816209,17800543,15.83,2033.53,105.85,105.85,59793330610,110.43,110.43,59793330610
우듬지팜,403490,3,2300,2,260,12.75,29470010,15238515,45212464,29470010,12.75,193.39,65.18,65.18,67398725805,64.81,64.81,67398725805
미스터블루,207760,4,1991,2,383,23.82,45059105,8505603,83079783,45059105,23.82,529.76,54.24,54.24,87315039399,52.79,52.79,87315039399
티와이홀딩스우,36328K,5,6130,2,800,15.01,576165,608012,1243014,576165,15.01,94.76,46.35,46.35,3737338540,49.05,49.05,3737338540
미투온,201490,6,2490,1,573,29.89,14007964,99173,30390092,14007964,29.89,9999.99,46.09,46.09,32745570311,43.27,43.27,32745570311
와이투솔루션,011690,7,3510,2,255,7.83,14340300,978220,36574394,14340300,7.83,1465.96,39.21,39.21,54534111542,42.48,42.48,54534111542
로킷헬스케어,376900,8,17130,2,2830,19.79,6128244,598517,15417639,6128244,19.79,1023.90,39.75,39.75,104556401345,39.59,39.59,104556401345
메디콕스,054180,9,204,2,35,20.71,28759738,9495850,82878283,28759738,20.71,302.87,34.70,34.70,5597330499,33.11,33.11,5597330499
엠에프엠코리아,323230,10,22,5,-139,-86.34,9574643,0,43274492,9574643,-86.34,0.00,22.13,22.13,252475897,26.52,26.52,252475897
스튜디오미르,408900,11,3450,2,205,6.32,8168824,236771,32729532,8168824,6.32,3450.09,24.96,24.96,29730397041,26.33,26.33,29730397041
제이에스티나,026040,12,3295,2,20,0.61,3783156,7847638,16503790,3783156,0.61,48.21,22.92,22.92,12740433062,23.43,23.43,12740433062
일신석재,007110,13,2665,5,-5,-0.19,17388224,20322352,77456610,17388224,-0.19,85.56,22.45,22.45,47111048274,22.82,22.82,47111048274
헥토파이낸셜,234340,14,21400,2,1840,9.41,1969928,41074,9453000,1969928,9.41,4796.05,20.84,20.84,45674897050,22.58,22.58,45674897050
와이랩,432430,15,6470,2,370,6.07,3480054,164921,16440320,3480054,6.07,2110.13,21.17,21.17,23675366735,22.26,22.26,23675366735
KODEX 200선물인버스2X,252670,16,1647,5,-35,-2.08,160008644,311209184,735700000,160008644,-2.08,51.42,21.75,21.75,267059492537,22.04,22.04,267059492537
태웅,044490,17,29500,2,1400,4.98,4230020,541833,20007381,4230020,4.98,780.69,21.14,21.14,129593244475,21.96,21.96,129593244475
RISE 플랫폼테마,427120,18,8735,5,-130,-1.47,110554,262270,540000,110554,-1.47,42.15,20.47,20.47,969379826,20.55,20.55,969379826
키다리스튜디오,020120,19,4075,2,505,14.15,7190417,175555,37063766,7190417,14.15,4095.82,19.40,19.40,30227621767,20.01,20.01,30227621767
지엔코,065060,20,1745,5,-115,-6.18,1811588,4039313,10800804,1811588,-6.18,44.85,16.77,16.77,3501206437,18.58,18.58,3501206437
한송네오텍,226440,21,56,5,-1474,-96.34,12109917,0,65739186,12109917,-96.34,0.00,18.42,18.42,677940433,18.42,18.42,677940433
오가노이드사이언스,476040,22,36650,2,4200,12.94,1243081,335037,6540975,1243081,12.94,371.03,19.00,19.00,44109696825,18.40,18.40,44109696825
PLUS 차이나AI테크TOP10,0047N0,23,9985,2,25,0.25,191694,422598,1050000,191694,0.25,45.36,18.26,18.26,1918462855,18.30,18.30,1918462855
엔비티,236810,24,3080,2,195,6.76,2960690,123619,16975426,2960690,6.76,2395.01,17.44,17.44,9484580583,18.14,18.14,9484580583
더즌,462860,25,3290,5,-105,-3.09,12304438,38327176,71413257,12304438,-3.09,32.10,17.23,17.23,41606230659,17.71,17.71,41606230659
TIGER 지주회사,307520,26,13885,2,100,0.73,894317,4411637,5150000,894317,0.73,20.27,17.37,17.37,12354487087,17.28,17.28,12354487087
티씨머티리얼즈,125020,27,6580,2,350,5.62,5613546,1844639,34227815,5613546,5.62,304.32,16.40,16.40,37646819850,16.72,16.72,37646819850
세명전기,017510,28,8240,2,50,0.61,2531869,6302404,15246000,2531869,0.61,40.17,16.61,16.61,20937439180,16.67,16.67,20937439180
한국정보인증,053300,29,7390,5,-410,-5.26,6714443,27001030,42441361,6714443,-5.26,24.87,15.82,15.82,52025035580,16.59,16.59,52025035580
다날,064260,30,4877,2,312,6.83,10457219,16915764,68949040,10457219,6.83,61.82,15.17,15.17,52936240659,15.74,15.74,52936240659
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 30700 2 7700 33.48 9681705 0 5579032 9681705 33.48 0.00 173.54 173.54 324709118875 189.58 189.58 324709118875
3 핑거스토리 417180 2 3220 2 440 15.83 17800543 875351 16816209 17800543 15.83 2033.53 105.85 105.85 59793330610 110.43 110.43 59793330610
4 우듬지팜 403490 3 2300 2 260 12.75 29470010 15238515 45212464 29470010 12.75 193.39 65.18 65.18 67398725805 64.81 64.81 67398725805
5 미스터블루 207760 4 1991 2 383 23.82 45059105 8505603 83079783 45059105 23.82 529.76 54.24 54.24 87315039399 52.79 52.79 87315039399
6 티와이홀딩스우 36328K 5 6130 2 800 15.01 576165 608012 1243014 576165 15.01 94.76 46.35 46.35 3737338540 49.05 49.05 3737338540
7 미투온 201490 6 2490 1 573 29.89 14007964 99173 30390092 14007964 29.89 9999.99 46.09 46.09 32745570311 43.27 43.27 32745570311
8 와이투솔루션 011690 7 3510 2 255 7.83 14340300 978220 36574394 14340300 7.83 1465.96 39.21 39.21 54534111542 42.48 42.48 54534111542
9 로킷헬스케어 376900 8 17130 2 2830 19.79 6128244 598517 15417639 6128244 19.79 1023.90 39.75 39.75 104556401345 39.59 39.59 104556401345
10 메디콕스 054180 9 204 2 35 20.71 28759738 9495850 82878283 28759738 20.71 302.87 34.70 34.70 5597330499 33.11 33.11 5597330499
11 엠에프엠코리아 323230 10 22 5 -139 -86.34 9574643 0 43274492 9574643 -86.34 0.00 22.13 22.13 252475897 26.52 26.52 252475897
12 스튜디오미르 408900 11 3450 2 205 6.32 8168824 236771 32729532 8168824 6.32 3450.09 24.96 24.96 29730397041 26.33 26.33 29730397041
13 제이에스티나 026040 12 3295 2 20 0.61 3783156 7847638 16503790 3783156 0.61 48.21 22.92 22.92 12740433062 23.43 23.43 12740433062
14 일신석재 007110 13 2665 5 -5 -0.19 17388224 20322352 77456610 17388224 -0.19 85.56 22.45 22.45 47111048274 22.82 22.82 47111048274
15 헥토파이낸셜 234340 14 21400 2 1840 9.41 1969928 41074 9453000 1969928 9.41 4796.05 20.84 20.84 45674897050 22.58 22.58 45674897050
16 와이랩 432430 15 6470 2 370 6.07 3480054 164921 16440320 3480054 6.07 2110.13 21.17 21.17 23675366735 22.26 22.26 23675366735
17 KODEX 200선물인버스2X 252670 16 1647 5 -35 -2.08 160008644 311209184 735700000 160008644 -2.08 51.42 21.75 21.75 267059492537 22.04 22.04 267059492537
18 태웅 044490 17 29500 2 1400 4.98 4230020 541833 20007381 4230020 4.98 780.69 21.14 21.14 129593244475 21.96 21.96 129593244475
19 RISE 플랫폼테마 427120 18 8735 5 -130 -1.47 110554 262270 540000 110554 -1.47 42.15 20.47 20.47 969379826 20.55 20.55 969379826
20 키다리스튜디오 020120 19 4075 2 505 14.15 7190417 175555 37063766 7190417 14.15 4095.82 19.40 19.40 30227621767 20.01 20.01 30227621767
21 지엔코 065060 20 1745 5 -115 -6.18 1811588 4039313 10800804 1811588 -6.18 44.85 16.77 16.77 3501206437 18.58 18.58 3501206437
22 한송네오텍 226440 21 56 5 -1474 -96.34 12109917 0 65739186 12109917 -96.34 0.00 18.42 18.42 677940433 18.42 18.42 677940433
23 오가노이드사이언스 476040 22 36650 2 4200 12.94 1243081 335037 6540975 1243081 12.94 371.03 19.00 19.00 44109696825 18.40 18.40 44109696825
24 PLUS 차이나AI테크TOP10 0047N0 23 9985 2 25 0.25 191694 422598 1050000 191694 0.25 45.36 18.26 18.26 1918462855 18.30 18.30 1918462855
25 엔비티 236810 24 3080 2 195 6.76 2960690 123619 16975426 2960690 6.76 2395.01 17.44 17.44 9484580583 18.14 18.14 9484580583
26 더즌 462860 25 3290 5 -105 -3.09 12304438 38327176 71413257 12304438 -3.09 32.10 17.23 17.23 41606230659 17.71 17.71 41606230659
27 TIGER 지주회사 307520 26 13885 2 100 0.73 894317 4411637 5150000 894317 0.73 20.27 17.37 17.37 12354487087 17.28 17.28 12354487087
28 티씨머티리얼즈 125020 27 6580 2 350 5.62 5613546 1844639 34227815 5613546 5.62 304.32 16.40 16.40 37646819850 16.72 16.72 37646819850
29 세명전기 017510 28 8240 2 50 0.61 2531869 6302404 15246000 2531869 0.61 40.17 16.61 16.61 20937439180 16.67 16.67 20937439180
30 한국정보인증 053300 29 7390 5 -410 -5.26 6714443 27001030 42441361 6714443 -5.26 24.87 15.82 15.82 52025035580 16.59 16.59 52025035580
31 다날 064260 30 4877 2 312 6.83 10457219 16915764 68949040 10457219 6.83 61.82 15.17 15.17 52936240659 15.74 15.74 52936240659

31
top30/20250610/top30-atvtr-20250610-111001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,31150,2,8150,35.43,9882852,0,5579032,9882852,35.43,0.00,177.14,177.14,330924580325,190.42,190.42,330924580325
핑거스토리,417180,2,3155,2,375,13.49,18390695,875351,16816209,18390695,13.49,2100.95,109.36,109.36,61667410157,116.23,116.23,61667410157
우듬지팜,403490,3,2440,2,400,19.61,38161595,15238515,45212464,38161595,19.61,250.43,84.41,84.41,88161147639,79.92,79.92,88161147639
미스터블루,207760,4,1965,2,357,22.20,48526647,8505603,83079783,48526647,22.20,570.53,58.41,58.41,94165563270,57.68,57.68,94165563270
티와이홀딩스우,36328K,5,6150,2,820,15.38,590602,608012,1243014,590602,15.38,97.14,47.51,47.51,3825655310,50.04,50.04,3825655310
미투온,201490,6,2490,1,573,29.89,14063524,99173,30390092,14063524,29.89,9999.99,46.28,46.28,32883914711,43.46,43.46,32883914711
와이투솔루션,011690,7,3525,2,270,8.29,14477426,978220,36574394,14477426,8.29,1479.98,39.58,39.58,55016334155,42.67,42.67,55016334155
로킷헬스케어,376900,8,16670,2,2370,16.57,6392195,598517,15417639,6392195,16.57,1068.01,41.46,41.46,109006799715,42.41,42.41,109006799715
메디콕스,054180,9,215,2,46,27.22,33140315,9495850,82878283,33140315,27.22,349.00,39.99,39.99,6520098008,36.59,36.59,6520098008
엠에프엠코리아,323230,10,22,5,-139,-86.34,11079323,0,43274492,11079323,-86.34,0.00,25.60,25.60,285578857,30.00,30.00,285578857
스튜디오미르,408900,11,3445,2,200,6.16,8265635,236771,32729532,8265635,6.16,3490.98,25.25,25.25,30063307305,26.66,26.66,30063307305
제이에스티나,026040,12,3230,5,-45,-1.37,3938005,7847638,16503790,3938005,-1.37,50.18,23.86,23.86,13244099012,24.84,24.84,13244099012
일신석재,007110,13,2620,5,-50,-1.87,17917726,20322352,77456610,17917726,-1.87,88.17,23.13,23.13,48506540644,23.90,23.90,48506540644
와이랩,432430,14,6390,2,290,4.75,3547775,164921,16440320,3547775,4.75,2151.20,21.58,21.58,24109208715,22.95,22.95,24109208715
KODEX 200선물인버스2X,252670,15,1651,5,-31,-1.84,165703473,311209184,735700000,165703473,-1.84,53.25,22.52,22.52,276457916462,22.76,22.76,276457916462
헥토파이낸셜,234340,16,21650,2,2090,10.69,1990454,41074,9453000,1990454,10.69,4846.02,21.06,21.06,46114746550,22.53,22.53,46114746550
오가노이드사이언스,476040,17,35900,2,3450,10.63,1450647,335037,6540975,1450647,10.63,432.98,22.18,22.18,51707468750,22.02,22.02,51707468750
태웅,044490,18,29900,2,1800,6.41,4282433,541833,20007381,4282433,6.41,790.36,21.40,21.40,131149110550,21.92,21.92,131149110550
키다리스튜디오,020120,19,4005,2,435,12.18,7381456,175555,37063766,7381456,12.18,4204.64,19.92,19.92,30992972209,20.88,20.88,30992972209
RISE 플랫폼테마,427120,20,8710,5,-155,-1.75,111753,262270,540000,111753,-1.75,42.61,20.69,20.69,979824971,20.83,20.83,979824971
한송네오텍,226440,21,57,5,-1473,-96.27,13785814,0,65739186,13785814,-96.27,0.00,20.97,20.97,773466562,20.64,20.64,773466562
PLUS 차이나AI테크TOP10,0047N0,22,10000,2,40,0.40,213785,422598,1050000,213785,0.40,50.59,20.36,20.36,2139039325,20.37,20.37,2139039325
엔비티,236810,23,3035,2,150,5.20,3115012,123619,16975426,3115012,5.20,2519.85,18.35,18.35,9956425603,19.33,19.33,9956425603
지엔코,065060,24,1740,5,-120,-6.45,1831901,4039313,10800804,1831901,-6.45,45.35,16.96,16.96,3536601446,18.82,18.82,3536601446
TIGER 지주회사,307520,25,13875,2,90,0.65,938892,4411637,5150000,938892,0.65,21.28,18.23,18.23,12973287609,18.16,18.16,12973287609
더즌,462860,26,3260,5,-135,-3.98,12423487,38327176,71413257,12423487,-3.98,32.41,17.40,17.40,41995470299,18.04,18.04,41995470299
세명전기,017510,27,8190,3,0,0.00,2600653,6302404,15246000,2600653,0.00,41.26,17.06,17.06,21501196715,17.22,17.22,21501196715
위세아이텍,065370,28,10250,2,1470,16.74,1297792,262121,7383954,1297792,16.74,495.11,17.58,17.58,12938251170,17.09,17.09,12938251170
티씨머티리얼즈,125020,29,6550,2,320,5.14,5639950,1844639,34227815,5639950,5.14,305.75,16.48,16.48,37819974785,16.87,16.87,37819974785
한국정보인증,053300,30,7420,5,-380,-4.87,6799559,27001030,42441361,6799559,-4.87,25.18,16.02,16.02,52658978235,16.72,16.72,52658978235
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 31150 2 8150 35.43 9882852 0 5579032 9882852 35.43 0.00 177.14 177.14 330924580325 190.42 190.42 330924580325
3 핑거스토리 417180 2 3155 2 375 13.49 18390695 875351 16816209 18390695 13.49 2100.95 109.36 109.36 61667410157 116.23 116.23 61667410157
4 우듬지팜 403490 3 2440 2 400 19.61 38161595 15238515 45212464 38161595 19.61 250.43 84.41 84.41 88161147639 79.92 79.92 88161147639
5 미스터블루 207760 4 1965 2 357 22.20 48526647 8505603 83079783 48526647 22.20 570.53 58.41 58.41 94165563270 57.68 57.68 94165563270
6 티와이홀딩스우 36328K 5 6150 2 820 15.38 590602 608012 1243014 590602 15.38 97.14 47.51 47.51 3825655310 50.04 50.04 3825655310
7 미투온 201490 6 2490 1 573 29.89 14063524 99173 30390092 14063524 29.89 9999.99 46.28 46.28 32883914711 43.46 43.46 32883914711
8 와이투솔루션 011690 7 3525 2 270 8.29 14477426 978220 36574394 14477426 8.29 1479.98 39.58 39.58 55016334155 42.67 42.67 55016334155
9 로킷헬스케어 376900 8 16670 2 2370 16.57 6392195 598517 15417639 6392195 16.57 1068.01 41.46 41.46 109006799715 42.41 42.41 109006799715
10 메디콕스 054180 9 215 2 46 27.22 33140315 9495850 82878283 33140315 27.22 349.00 39.99 39.99 6520098008 36.59 36.59 6520098008
11 엠에프엠코리아 323230 10 22 5 -139 -86.34 11079323 0 43274492 11079323 -86.34 0.00 25.60 25.60 285578857 30.00 30.00 285578857
12 스튜디오미르 408900 11 3445 2 200 6.16 8265635 236771 32729532 8265635 6.16 3490.98 25.25 25.25 30063307305 26.66 26.66 30063307305
13 제이에스티나 026040 12 3230 5 -45 -1.37 3938005 7847638 16503790 3938005 -1.37 50.18 23.86 23.86 13244099012 24.84 24.84 13244099012
14 일신석재 007110 13 2620 5 -50 -1.87 17917726 20322352 77456610 17917726 -1.87 88.17 23.13 23.13 48506540644 23.90 23.90 48506540644
15 와이랩 432430 14 6390 2 290 4.75 3547775 164921 16440320 3547775 4.75 2151.20 21.58 21.58 24109208715 22.95 22.95 24109208715
16 KODEX 200선물인버스2X 252670 15 1651 5 -31 -1.84 165703473 311209184 735700000 165703473 -1.84 53.25 22.52 22.52 276457916462 22.76 22.76 276457916462
17 헥토파이낸셜 234340 16 21650 2 2090 10.69 1990454 41074 9453000 1990454 10.69 4846.02 21.06 21.06 46114746550 22.53 22.53 46114746550
18 오가노이드사이언스 476040 17 35900 2 3450 10.63 1450647 335037 6540975 1450647 10.63 432.98 22.18 22.18 51707468750 22.02 22.02 51707468750
19 태웅 044490 18 29900 2 1800 6.41 4282433 541833 20007381 4282433 6.41 790.36 21.40 21.40 131149110550 21.92 21.92 131149110550
20 키다리스튜디오 020120 19 4005 2 435 12.18 7381456 175555 37063766 7381456 12.18 4204.64 19.92 19.92 30992972209 20.88 20.88 30992972209
21 RISE 플랫폼테마 427120 20 8710 5 -155 -1.75 111753 262270 540000 111753 -1.75 42.61 20.69 20.69 979824971 20.83 20.83 979824971
22 한송네오텍 226440 21 57 5 -1473 -96.27 13785814 0 65739186 13785814 -96.27 0.00 20.97 20.97 773466562 20.64 20.64 773466562
23 PLUS 차이나AI테크TOP10 0047N0 22 10000 2 40 0.40 213785 422598 1050000 213785 0.40 50.59 20.36 20.36 2139039325 20.37 20.37 2139039325
24 엔비티 236810 23 3035 2 150 5.20 3115012 123619 16975426 3115012 5.20 2519.85 18.35 18.35 9956425603 19.33 19.33 9956425603
25 지엔코 065060 24 1740 5 -120 -6.45 1831901 4039313 10800804 1831901 -6.45 45.35 16.96 16.96 3536601446 18.82 18.82 3536601446
26 TIGER 지주회사 307520 25 13875 2 90 0.65 938892 4411637 5150000 938892 0.65 21.28 18.23 18.23 12973287609 18.16 18.16 12973287609
27 더즌 462860 26 3260 5 -135 -3.98 12423487 38327176 71413257 12423487 -3.98 32.41 17.40 17.40 41995470299 18.04 18.04 41995470299
28 세명전기 017510 27 8190 3 0 0.00 2600653 6302404 15246000 2600653 0.00 41.26 17.06 17.06 21501196715 17.22 17.22 21501196715
29 위세아이텍 065370 28 10250 2 1470 16.74 1297792 262121 7383954 1297792 16.74 495.11 17.58 17.58 12938251170 17.09 17.09 12938251170
30 티씨머티리얼즈 125020 29 6550 2 320 5.14 5639950 1844639 34227815 5639950 5.14 305.75 16.48 16.48 37819974785 16.87 16.87 37819974785
31 한국정보인증 053300 30 7420 5 -380 -4.87 6799559 27001030 42441361 6799559 -4.87 25.18 16.02 16.02 52658978235 16.72 16.72 52658978235

31
top30/20250610/top30-atvtr-20250610-112002.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
링크솔루션,474650,1,31200,2,8200,35.65,10008353,0,5579032,10008353,35.65,0.00,179.39,179.39,334853702900,192.37,192.37,334853702900
핑거스토리,417180,2,3170,2,390,14.03,18641565,875351,16816209,18641565,14.03,2129.61,110.85,110.85,62467129869,117.18,117.18,62467129869
우듬지팜,403490,3,2350,2,310,15.20,42115133,15238515,45212464,42115133,15.20,276.37,93.15,93.15,97613633958,91.87,91.87,97613633958
미스터블루,207760,4,1969,2,361,22.45,50286004,8505603,83079783,50286004,22.45,591.21,60.53,60.53,97634158652,59.68,59.68,97634158652
티와이홀딩스우,36328K,5,5790,2,460,8.63,611815,608012,1243014,611815,8.63,100.63,49.22,49.22,3951614400,54.91,54.91,3951614400
미투온,201490,6,2490,1,573,29.89,14392113,99173,30390092,14392113,29.89,9999.99,47.36,47.36,33702101321,44.54,44.54,33702101321
로킷헬스케어,376900,7,16650,2,2350,16.43,6512804,598517,15417639,6512804,16.43,1088.16,42.24,42.24,111018240265,43.25,43.25,111018240265
와이투솔루션,011690,8,3515,2,260,7.99,14616920,978220,36574394,14616920,7.99,1494.24,39.96,39.96,55507324723,43.18,43.18,55507324723
메디콕스,054180,9,212,2,43,25.44,34587859,9495850,82878283,34587859,25.44,364.24,41.73,41.73,6826654282,38.85,38.85,6826654282
엠에프엠코리아,323230,10,22,5,-139,-86.34,11079323,0,43274492,11079323,-86.34,0.00,25.60,25.60,285578857,30.00,30.00,285578857
스튜디오미르,408900,11,3420,2,175,5.39,8335598,236771,32729532,8335598,5.39,3520.53,25.47,25.47,30303800647,27.07,27.07,30303800647
제이에스티나,026040,12,3165,5,-110,-3.36,4037630,7847638,16503790,4037630,-3.36,51.45,24.46,24.46,13561560742,25.96,25.96,13561560742
일신석재,007110,13,2620,5,-50,-1.87,18127153,20322352,77456610,18127153,-1.87,89.20,23.40,23.40,49056010482,24.17,24.17,49056010482
KODEX 200선물인버스2X,252670,14,1646,5,-36,-2.14,174260401,311209184,735700000,174260401,-2.14,55.99,23.69,23.69,290545751548,23.99,23.99,290545751548
와이랩,432430,15,6350,2,250,4.10,3592083,164921,16440320,3592083,4.10,2178.06,21.85,21.85,24392770835,23.37,23.37,24392770835
오가노이드사이언스,476040,16,36150,2,3700,11.40,1515426,335037,6540975,1515426,11.40,452.32,23.17,23.17,54018612900,22.85,22.85,54018612900
헥토파이낸셜,234340,17,21600,2,2040,10.43,2006980,41074,9453000,2006980,10.43,4886.25,21.23,21.23,46471049400,22.76,22.76,46471049400
위세아이텍,065370,18,10280,2,1500,17.08,1693945,262121,7383954,1693945,17.08,646.25,22.94,22.94,17093453415,22.52,22.52,17093453415
RISE 플랫폼테마,427120,19,8705,5,-160,-1.80,120043,262270,540000,120043,-1.80,45.77,22.23,22.23,1051957691,22.38,22.38,1051957691
태웅,044490,20,29550,2,1450,5.16,4312919,541833,20007381,4312919,5.16,795.99,21.56,21.56,132054253925,22.34,22.34,132054253925
키다리스튜디오,020120,21,3985,2,415,11.62,7483491,175555,37063766,7483491,11.62,4262.76,20.19,20.19,31401577544,21.26,21.26,31401577544
한송네오텍,226440,22,57,5,-1473,-96.27,13785814,0,65739186,13785814,-96.27,0.00,20.97,20.97,773466562,20.64,20.64,773466562
PLUS 차이나AI테크TOP10,0047N0,23,9985,2,25,0.25,215039,422598,1050000,215039,0.25,50.89,20.48,20.48,2151573285,20.52,20.52,2151573285
TIGER 지주회사,307520,24,13900,2,115,0.83,1029487,4411637,5150000,1029487,0.83,23.34,19.99,19.99,14232065429,19.88,19.88,14232065429
엔비티,236810,25,3040,2,155,5.37,3170095,123619,16975426,3170095,5.37,2564.41,18.67,18.67,10124100788,19.62,19.62,10124100788
지엔코,065060,26,1731,5,-129,-6.94,1845663,4039313,10800804,1845663,-6.94,45.69,17.09,17.09,3560471906,19.04,19.04,3560471906
더즌,462860,27,3265,5,-130,-3.83,12523753,38327176,71413257,12523753,-3.83,32.68,17.54,17.54,42322805441,18.15,18.15,42322805441
세명전기,017510,28,8170,5,-20,-0.24,2665915,6302404,15246000,2665915,-0.24,42.30,17.49,17.49,22036762220,17.69,17.69,22036762220
티씨머티리얼즈,125020,29,6500,2,270,4.33,5677574,1844639,34227815,5677574,4.33,307.79,16.59,16.59,38065365655,17.11,17.11,38065365655
한국정보인증,053300,30,7410,5,-390,-5.00,6834209,27001030,42441361,6834209,-5.00,25.31,16.10,16.10,52916180410,16.83,16.83,52916180410
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 31200 2 8200 35.65 10008353 0 5579032 10008353 35.65 0.00 179.39 179.39 334853702900 192.37 192.37 334853702900
3 핑거스토리 417180 2 3170 2 390 14.03 18641565 875351 16816209 18641565 14.03 2129.61 110.85 110.85 62467129869 117.18 117.18 62467129869
4 우듬지팜 403490 3 2350 2 310 15.20 42115133 15238515 45212464 42115133 15.20 276.37 93.15 93.15 97613633958 91.87 91.87 97613633958
5 미스터블루 207760 4 1969 2 361 22.45 50286004 8505603 83079783 50286004 22.45 591.21 60.53 60.53 97634158652 59.68 59.68 97634158652
6 티와이홀딩스우 36328K 5 5790 2 460 8.63 611815 608012 1243014 611815 8.63 100.63 49.22 49.22 3951614400 54.91 54.91 3951614400
7 미투온 201490 6 2490 1 573 29.89 14392113 99173 30390092 14392113 29.89 9999.99 47.36 47.36 33702101321 44.54 44.54 33702101321
8 로킷헬스케어 376900 7 16650 2 2350 16.43 6512804 598517 15417639 6512804 16.43 1088.16 42.24 42.24 111018240265 43.25 43.25 111018240265
9 와이투솔루션 011690 8 3515 2 260 7.99 14616920 978220 36574394 14616920 7.99 1494.24 39.96 39.96 55507324723 43.18 43.18 55507324723
10 메디콕스 054180 9 212 2 43 25.44 34587859 9495850 82878283 34587859 25.44 364.24 41.73 41.73 6826654282 38.85 38.85 6826654282
11 엠에프엠코리아 323230 10 22 5 -139 -86.34 11079323 0 43274492 11079323 -86.34 0.00 25.60 25.60 285578857 30.00 30.00 285578857
12 스튜디오미르 408900 11 3420 2 175 5.39 8335598 236771 32729532 8335598 5.39 3520.53 25.47 25.47 30303800647 27.07 27.07 30303800647
13 제이에스티나 026040 12 3165 5 -110 -3.36 4037630 7847638 16503790 4037630 -3.36 51.45 24.46 24.46 13561560742 25.96 25.96 13561560742
14 일신석재 007110 13 2620 5 -50 -1.87 18127153 20322352 77456610 18127153 -1.87 89.20 23.40 23.40 49056010482 24.17 24.17 49056010482
15 KODEX 200선물인버스2X 252670 14 1646 5 -36 -2.14 174260401 311209184 735700000 174260401 -2.14 55.99 23.69 23.69 290545751548 23.99 23.99 290545751548
16 와이랩 432430 15 6350 2 250 4.10 3592083 164921 16440320 3592083 4.10 2178.06 21.85 21.85 24392770835 23.37 23.37 24392770835
17 오가노이드사이언스 476040 16 36150 2 3700 11.40 1515426 335037 6540975 1515426 11.40 452.32 23.17 23.17 54018612900 22.85 22.85 54018612900
18 헥토파이낸셜 234340 17 21600 2 2040 10.43 2006980 41074 9453000 2006980 10.43 4886.25 21.23 21.23 46471049400 22.76 22.76 46471049400
19 위세아이텍 065370 18 10280 2 1500 17.08 1693945 262121 7383954 1693945 17.08 646.25 22.94 22.94 17093453415 22.52 22.52 17093453415
20 RISE 플랫폼테마 427120 19 8705 5 -160 -1.80 120043 262270 540000 120043 -1.80 45.77 22.23 22.23 1051957691 22.38 22.38 1051957691
21 태웅 044490 20 29550 2 1450 5.16 4312919 541833 20007381 4312919 5.16 795.99 21.56 21.56 132054253925 22.34 22.34 132054253925
22 키다리스튜디오 020120 21 3985 2 415 11.62 7483491 175555 37063766 7483491 11.62 4262.76 20.19 20.19 31401577544 21.26 21.26 31401577544
23 한송네오텍 226440 22 57 5 -1473 -96.27 13785814 0 65739186 13785814 -96.27 0.00 20.97 20.97 773466562 20.64 20.64 773466562
24 PLUS 차이나AI테크TOP10 0047N0 23 9985 2 25 0.25 215039 422598 1050000 215039 0.25 50.89 20.48 20.48 2151573285 20.52 20.52 2151573285
25 TIGER 지주회사 307520 24 13900 2 115 0.83 1029487 4411637 5150000 1029487 0.83 23.34 19.99 19.99 14232065429 19.88 19.88 14232065429
26 엔비티 236810 25 3040 2 155 5.37 3170095 123619 16975426 3170095 5.37 2564.41 18.67 18.67 10124100788 19.62 19.62 10124100788
27 지엔코 065060 26 1731 5 -129 -6.94 1845663 4039313 10800804 1845663 -6.94 45.69 17.09 17.09 3560471906 19.04 19.04 3560471906
28 더즌 462860 27 3265 5 -130 -3.83 12523753 38327176 71413257 12523753 -3.83 32.68 17.54 17.54 42322805441 18.15 18.15 42322805441
29 세명전기 017510 28 8170 5 -20 -0.24 2665915 6302404 15246000 2665915 -0.24 42.30 17.49 17.49 22036762220 17.69 17.69 22036762220
30 티씨머티리얼즈 125020 29 6500 2 270 4.33 5677574 1844639 34227815 5677574 4.33 307.79 16.59 16.59 38065365655 17.11 17.11 38065365655
31 한국정보인증 053300 30 7410 5 -390 -5.00 6834209 27001030 42441361 6834209 -5.00 25.31 16.10 16.10 52916180410 16.83 16.83 52916180410

31
top30/20250610/top30-atvtr-20250610-113002.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
링크솔루션,474650,1,30700,2,7700,33.48,10128785,0,5579032,10128785,33.48,0.00,181.55,181.55,338564070725,197.67,197.67,338564070725
핑거스토리,417180,2,3152,2,372,13.38,18808846,875351,16816209,18808846,13.38,2148.72,111.85,111.85,62996657393,118.85,118.85,62996657393
우듬지팜,403490,3,2345,2,305,14.95,45176858,15238515,45212464,45176858,14.95,296.46,99.92,99.92,104857006435,98.90,98.90,104857006435
미스터블루,207760,4,1959,2,351,21.83,51584959,8505603,83079783,51584959,21.83,606.48,62.09,62.09,100179215191,61.55,61.55,100179215191
티와이홀딩스우,36328K,5,5610,2,280,5.25,665282,608012,1243014,665282,5.25,109.42,53.52,53.52,4248992810,60.93,60.93,4248992810
미투온,201490,6,2490,1,573,29.89,14441200,99173,30390092,14441200,29.89,9999.99,47.52,47.52,33824327951,44.70,44.70,33824327951
로킷헬스케어,376900,7,16460,2,2160,15.10,6652165,598517,15417639,6652165,15.10,1111.44,43.15,43.15,113322384520,44.65,44.65,113322384520
와이투솔루션,011690,8,3520,2,265,8.14,14752431,978220,36574394,14752431,8.14,1508.09,40.34,40.34,55984300310,43.49,43.49,55984300310
메디콕스,054180,9,208,2,39,23.08,35795719,9495850,82878283,35795719,23.08,376.96,43.19,43.19,7081099177,41.08,41.08,7081099177
엠에프엠코리아,323230,10,22,5,-139,-86.34,11079323,0,43274492,11079323,-86.34,0.00,25.60,25.60,285578857,30.00,30.00,285578857
스튜디오미르,408900,11,3435,2,190,5.86,8383279,236771,32729532,8383279,5.86,3540.67,25.61,25.61,30466978573,27.10,27.10,30466978573
제이에스티나,026040,12,3150,5,-125,-3.82,4087315,7847638,16503790,4087315,-3.82,52.08,24.77,24.77,13718539617,26.39,26.39,13718539617
위세아이텍,065370,13,10060,2,1280,14.58,1839838,262121,7383954,1839838,14.58,701.90,24.92,24.92,18589602305,25.03,25.03,18589602305
KODEX 200선물인버스2X,252670,14,1648,5,-34,-2.02,178839924,311209184,735700000,178839924,-2.02,57.47,24.31,24.31,298090317646,24.59,24.59,298090317646
일신석재,007110,15,2625,5,-45,-1.69,18363614,20322352,77456610,18363614,-1.69,90.36,23.71,23.71,49673783732,24.43,24.43,49673783732
오가노이드사이언스,476040,16,36150,2,3700,11.40,1596224,335037,6540975,1596224,11.40,476.43,24.40,24.40,56969495625,24.09,24.09,56969495625
와이랩,432430,17,6370,2,270,4.43,3627395,164921,16440320,3627395,4.43,2199.47,22.06,22.06,24618746700,23.51,23.51,24618746700
헥토파이낸셜,234340,18,21700,2,2140,10.94,2025606,41074,9453000,2025606,10.94,4931.60,21.43,21.43,46875846800,22.85,22.85,46875846800
RISE 플랫폼테마,427120,19,8715,5,-150,-1.69,122545,262270,540000,122545,-1.69,46.72,22.69,22.69,1073721321,22.82,22.82,1073721321
태웅,044490,20,29800,2,1700,6.05,4341275,541833,20007381,4341275,6.05,801.22,21.70,21.70,132895712025,22.29,22.29,132895712025
키다리스튜디오,020120,21,3955,2,385,10.78,7561561,175555,37063766,7561561,10.78,4307.23,20.40,20.40,31711621555,21.63,21.63,31711621555
일신바이오,068330,22,1892,2,173,10.06,9815781,32989608,44216140,9815781,10.06,29.75,22.20,22.20,17779596371,21.25,21.25,17779596371
한송네오텍,226440,23,57,5,-1473,-96.27,13785814,0,65739186,13785814,-96.27,0.00,20.97,20.97,773466562,20.64,20.64,773466562
TIGER 지주회사,307520,24,13910,2,125,0.91,1068536,4411637,5150000,1068536,0.91,24.22,20.75,20.75,14774898833,20.62,20.62,14774898833
PLUS 차이나AI테크TOP10,0047N0,25,10000,2,40,0.40,215249,422598,1050000,215249,0.40,50.93,20.50,20.50,2153673285,20.51,20.51,2153673285
엔비티,236810,26,3040,2,155,5.37,3205118,123619,16975426,3205118,5.37,2592.74,18.88,18.88,10230388768,19.82,19.82,10230388768
세명전기,017510,27,8440,2,250,3.05,3037638,6302404,15246000,3037638,3.05,48.20,19.92,19.92,25156485290,19.55,19.55,25156485290
지엔코,065060,28,1734,5,-126,-6.77,1858396,4039313,10800804,1858396,-6.77,46.01,17.21,17.21,3582660504,19.13,19.13,3582660504
더즌,462860,29,3270,5,-125,-3.68,12573683,38327176,71413257,12573683,-3.68,32.81,17.61,17.61,42485784643,18.19,18.19,42485784643
한국정보인증,053300,30,7360,5,-440,-5.64,6927155,27001030,42441361,6927155,-5.64,25.66,16.32,16.32,53601491040,17.16,17.16,53601491040
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 30700 2 7700 33.48 10128785 0 5579032 10128785 33.48 0.00 181.55 181.55 338564070725 197.67 197.67 338564070725
3 핑거스토리 417180 2 3152 2 372 13.38 18808846 875351 16816209 18808846 13.38 2148.72 111.85 111.85 62996657393 118.85 118.85 62996657393
4 우듬지팜 403490 3 2345 2 305 14.95 45176858 15238515 45212464 45176858 14.95 296.46 99.92 99.92 104857006435 98.90 98.90 104857006435
5 미스터블루 207760 4 1959 2 351 21.83 51584959 8505603 83079783 51584959 21.83 606.48 62.09 62.09 100179215191 61.55 61.55 100179215191
6 티와이홀딩스우 36328K 5 5610 2 280 5.25 665282 608012 1243014 665282 5.25 109.42 53.52 53.52 4248992810 60.93 60.93 4248992810
7 미투온 201490 6 2490 1 573 29.89 14441200 99173 30390092 14441200 29.89 9999.99 47.52 47.52 33824327951 44.70 44.70 33824327951
8 로킷헬스케어 376900 7 16460 2 2160 15.10 6652165 598517 15417639 6652165 15.10 1111.44 43.15 43.15 113322384520 44.65 44.65 113322384520
9 와이투솔루션 011690 8 3520 2 265 8.14 14752431 978220 36574394 14752431 8.14 1508.09 40.34 40.34 55984300310 43.49 43.49 55984300310
10 메디콕스 054180 9 208 2 39 23.08 35795719 9495850 82878283 35795719 23.08 376.96 43.19 43.19 7081099177 41.08 41.08 7081099177
11 엠에프엠코리아 323230 10 22 5 -139 -86.34 11079323 0 43274492 11079323 -86.34 0.00 25.60 25.60 285578857 30.00 30.00 285578857
12 스튜디오미르 408900 11 3435 2 190 5.86 8383279 236771 32729532 8383279 5.86 3540.67 25.61 25.61 30466978573 27.10 27.10 30466978573
13 제이에스티나 026040 12 3150 5 -125 -3.82 4087315 7847638 16503790 4087315 -3.82 52.08 24.77 24.77 13718539617 26.39 26.39 13718539617
14 위세아이텍 065370 13 10060 2 1280 14.58 1839838 262121 7383954 1839838 14.58 701.90 24.92 24.92 18589602305 25.03 25.03 18589602305
15 KODEX 200선물인버스2X 252670 14 1648 5 -34 -2.02 178839924 311209184 735700000 178839924 -2.02 57.47 24.31 24.31 298090317646 24.59 24.59 298090317646
16 일신석재 007110 15 2625 5 -45 -1.69 18363614 20322352 77456610 18363614 -1.69 90.36 23.71 23.71 49673783732 24.43 24.43 49673783732
17 오가노이드사이언스 476040 16 36150 2 3700 11.40 1596224 335037 6540975 1596224 11.40 476.43 24.40 24.40 56969495625 24.09 24.09 56969495625
18 와이랩 432430 17 6370 2 270 4.43 3627395 164921 16440320 3627395 4.43 2199.47 22.06 22.06 24618746700 23.51 23.51 24618746700
19 헥토파이낸셜 234340 18 21700 2 2140 10.94 2025606 41074 9453000 2025606 10.94 4931.60 21.43 21.43 46875846800 22.85 22.85 46875846800
20 RISE 플랫폼테마 427120 19 8715 5 -150 -1.69 122545 262270 540000 122545 -1.69 46.72 22.69 22.69 1073721321 22.82 22.82 1073721321
21 태웅 044490 20 29800 2 1700 6.05 4341275 541833 20007381 4341275 6.05 801.22 21.70 21.70 132895712025 22.29 22.29 132895712025
22 키다리스튜디오 020120 21 3955 2 385 10.78 7561561 175555 37063766 7561561 10.78 4307.23 20.40 20.40 31711621555 21.63 21.63 31711621555
23 일신바이오 068330 22 1892 2 173 10.06 9815781 32989608 44216140 9815781 10.06 29.75 22.20 22.20 17779596371 21.25 21.25 17779596371
24 한송네오텍 226440 23 57 5 -1473 -96.27 13785814 0 65739186 13785814 -96.27 0.00 20.97 20.97 773466562 20.64 20.64 773466562
25 TIGER 지주회사 307520 24 13910 2 125 0.91 1068536 4411637 5150000 1068536 0.91 24.22 20.75 20.75 14774898833 20.62 20.62 14774898833
26 PLUS 차이나AI테크TOP10 0047N0 25 10000 2 40 0.40 215249 422598 1050000 215249 0.40 50.93 20.50 20.50 2153673285 20.51 20.51 2153673285
27 엔비티 236810 26 3040 2 155 5.37 3205118 123619 16975426 3205118 5.37 2592.74 18.88 18.88 10230388768 19.82 19.82 10230388768
28 세명전기 017510 27 8440 2 250 3.05 3037638 6302404 15246000 3037638 3.05 48.20 19.92 19.92 25156485290 19.55 19.55 25156485290
29 지엔코 065060 28 1734 5 -126 -6.77 1858396 4039313 10800804 1858396 -6.77 46.01 17.21 17.21 3582660504 19.13 19.13 3582660504
30 더즌 462860 29 3270 5 -125 -3.68 12573683 38327176 71413257 12573683 -3.68 32.81 17.61 17.61 42485784643 18.19 18.19 42485784643
31 한국정보인증 053300 30 7360 5 -440 -5.64 6927155 27001030 42441361 6927155 -5.64 25.66 16.32 16.32 53601491040 17.16 17.16 53601491040

31
top30/20250610/top30-atvtr-20250610-114002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,31050,2,8050,35.00,10211388,0,5579032,10211388,35.00,0.00,183.03,183.03,341121842075,196.92,196.92,341121842075
핑거스토리,417180,2,3150,2,370,13.31,19058066,875351,16816209,19058066,13.31,2177.19,113.33,113.33,63781923184,120.41,120.41,63781923184
우듬지팜,403490,3,2375,2,335,16.42,46993279,15238515,45212464,46993279,16.42,308.38,103.94,103.94,109129645238,101.63,101.63,109129645238
미스터블루,207760,4,1961,2,353,21.95,52903804,8505603,83079783,52903804,21.95,621.99,63.68,63.68,102753508564,63.07,63.07,102753508564
티와이홀딩스우,36328K,5,5670,2,340,6.38,686203,608012,1243014,686203,6.38,112.86,55.20,55.20,4367867690,61.97,61.97,4367867690
로킷헬스케어,376900,6,16430,2,2130,14.90,6737937,598517,15417639,6737937,14.90,1125.77,43.70,43.70,114733000535,45.29,45.29,114733000535
미투온,201490,7,2490,1,573,29.89,14546937,99173,30390092,14546937,29.89,9999.99,47.87,47.87,34087613081,45.05,45.05,34087613081
와이투솔루션,011690,8,3530,2,275,8.45,14843133,978220,36574394,14843133,8.45,1517.36,40.58,40.58,56303859898,43.61,43.61,56303859898
메디콕스,054180,9,214,2,45,26.63,37734735,9495850,82878283,37734735,26.63,397.38,45.53,45.53,7494925508,42.26,42.26,7494925508
엠에프엠코리아,323230,10,22,5,-139,-86.34,12207140,0,43274492,12207140,-86.34,0.00,28.21,28.21,310390831,32.60,32.60,310390831
일신바이오,068330,11,1963,2,244,14.19,13951790,32989608,44216140,13951790,14.19,42.29,31.55,31.55,25835941823,29.77,29.77,25835941823
스튜디오미르,408900,12,3410,2,165,5.08,8485858,236771,32729532,8485858,5.08,3583.99,25.93,25.93,30816011487,27.61,27.61,30816011487
제이에스티나,026040,13,3190,5,-85,-2.60,4131770,7847638,16503790,4131770,-2.60,52.65,25.04,25.04,13860382122,26.33,26.33,13860382122
위세아이텍,065370,14,10160,2,1380,15.72,1953025,262121,7383954,1953025,15.72,745.09,26.45,26.45,19733124695,26.30,26.30,19733124695
오가노이드사이언스,476040,15,35600,2,3150,9.71,1634149,335037,6540975,1634149,9.71,487.75,24.98,24.98,58324269925,25.05,25.05,58324269925
KODEX 200선물인버스2X,252670,16,1648,5,-34,-2.02,181597996,311209184,735700000,181597996,-2.02,58.35,24.68,24.68,302636426205,24.96,24.96,302636426205
일신석재,007110,17,2620,5,-50,-1.87,18469799,20322352,77456610,18469799,-1.87,90.88,23.85,23.85,49952921676,24.62,24.62,49952921676
와이랩,432430,18,6330,2,230,3.77,3683565,164921,16440320,3683565,3.77,2233.53,22.41,22.41,24973614510,24.00,24.00,24973614510
PLUS 차이나AI테크TOP10,0047N0,19,9977,2,17,0.17,247512,422598,1050000,247512,0.17,58.57,23.57,23.57,2476117070,23.64,23.64,2476117070
한송네오텍,226440,20,54,5,-1476,-96.47,14886519,0,65739186,14886519,-96.47,0.00,22.64,22.64,832904632,23.46,23.46,832904632
RISE 플랫폼테마,427120,21,8710,5,-155,-1.75,123119,262270,540000,123119,-1.75,46.94,22.80,22.80,1078720846,22.93,22.93,1078720846
헥토파이낸셜,234340,22,21800,2,2240,11.45,2042062,41074,9453000,2042062,11.45,4971.67,21.60,21.60,47234020650,22.92,22.92,47234020650
태웅,044490,23,29700,2,1600,5.69,4380502,541833,20007381,4380502,5.69,808.46,21.89,21.89,134070959500,22.56,22.56,134070959500
키다리스튜디오,020120,24,3970,2,400,11.20,7596555,175555,37063766,7596555,11.20,4327.17,20.50,20.50,31850057265,21.65,21.65,31850057265
TIGER 지주회사,307520,25,13900,2,115,0.83,1097560,4411637,5150000,1097560,0.83,24.88,21.31,21.31,15178443485,21.20,21.20,15178443485
세명전기,017510,26,8300,2,110,1.34,3138499,6302404,15246000,3138499,1.34,49.80,20.59,20.59,26000832040,20.55,20.55,26000832040
엔비티,236810,27,3060,2,175,6.07,3222869,123619,16975426,3222869,6.07,2607.10,18.99,18.99,10284305128,19.80,19.80,10284305128
지엔코,065060,28,1743,5,-117,-6.29,1864162,4039313,10800804,1864162,-6.29,46.15,17.26,17.26,3592674821,19.08,19.08,3592674821
더즌,462860,29,3300,5,-95,-2.80,12692986,38327176,71413257,12692986,-2.80,33.12,17.77,17.77,42877821469,18.19,18.19,42877821469
위니아,071460,30,48,5,-11,-18.64,6192919,21993152,35967295,6192919,-18.64,28.16,17.22,17.22,306849508,17.77,17.77,306849508
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 31050 2 8050 35.00 10211388 0 5579032 10211388 35.00 0.00 183.03 183.03 341121842075 196.92 196.92 341121842075
3 핑거스토리 417180 2 3150 2 370 13.31 19058066 875351 16816209 19058066 13.31 2177.19 113.33 113.33 63781923184 120.41 120.41 63781923184
4 우듬지팜 403490 3 2375 2 335 16.42 46993279 15238515 45212464 46993279 16.42 308.38 103.94 103.94 109129645238 101.63 101.63 109129645238
5 미스터블루 207760 4 1961 2 353 21.95 52903804 8505603 83079783 52903804 21.95 621.99 63.68 63.68 102753508564 63.07 63.07 102753508564
6 티와이홀딩스우 36328K 5 5670 2 340 6.38 686203 608012 1243014 686203 6.38 112.86 55.20 55.20 4367867690 61.97 61.97 4367867690
7 로킷헬스케어 376900 6 16430 2 2130 14.90 6737937 598517 15417639 6737937 14.90 1125.77 43.70 43.70 114733000535 45.29 45.29 114733000535
8 미투온 201490 7 2490 1 573 29.89 14546937 99173 30390092 14546937 29.89 9999.99 47.87 47.87 34087613081 45.05 45.05 34087613081
9 와이투솔루션 011690 8 3530 2 275 8.45 14843133 978220 36574394 14843133 8.45 1517.36 40.58 40.58 56303859898 43.61 43.61 56303859898
10 메디콕스 054180 9 214 2 45 26.63 37734735 9495850 82878283 37734735 26.63 397.38 45.53 45.53 7494925508 42.26 42.26 7494925508
11 엠에프엠코리아 323230 10 22 5 -139 -86.34 12207140 0 43274492 12207140 -86.34 0.00 28.21 28.21 310390831 32.60 32.60 310390831
12 일신바이오 068330 11 1963 2 244 14.19 13951790 32989608 44216140 13951790 14.19 42.29 31.55 31.55 25835941823 29.77 29.77 25835941823
13 스튜디오미르 408900 12 3410 2 165 5.08 8485858 236771 32729532 8485858 5.08 3583.99 25.93 25.93 30816011487 27.61 27.61 30816011487
14 제이에스티나 026040 13 3190 5 -85 -2.60 4131770 7847638 16503790 4131770 -2.60 52.65 25.04 25.04 13860382122 26.33 26.33 13860382122
15 위세아이텍 065370 14 10160 2 1380 15.72 1953025 262121 7383954 1953025 15.72 745.09 26.45 26.45 19733124695 26.30 26.30 19733124695
16 오가노이드사이언스 476040 15 35600 2 3150 9.71 1634149 335037 6540975 1634149 9.71 487.75 24.98 24.98 58324269925 25.05 25.05 58324269925
17 KODEX 200선물인버스2X 252670 16 1648 5 -34 -2.02 181597996 311209184 735700000 181597996 -2.02 58.35 24.68 24.68 302636426205 24.96 24.96 302636426205
18 일신석재 007110 17 2620 5 -50 -1.87 18469799 20322352 77456610 18469799 -1.87 90.88 23.85 23.85 49952921676 24.62 24.62 49952921676
19 와이랩 432430 18 6330 2 230 3.77 3683565 164921 16440320 3683565 3.77 2233.53 22.41 22.41 24973614510 24.00 24.00 24973614510
20 PLUS 차이나AI테크TOP10 0047N0 19 9977 2 17 0.17 247512 422598 1050000 247512 0.17 58.57 23.57 23.57 2476117070 23.64 23.64 2476117070
21 한송네오텍 226440 20 54 5 -1476 -96.47 14886519 0 65739186 14886519 -96.47 0.00 22.64 22.64 832904632 23.46 23.46 832904632
22 RISE 플랫폼테마 427120 21 8710 5 -155 -1.75 123119 262270 540000 123119 -1.75 46.94 22.80 22.80 1078720846 22.93 22.93 1078720846
23 헥토파이낸셜 234340 22 21800 2 2240 11.45 2042062 41074 9453000 2042062 11.45 4971.67 21.60 21.60 47234020650 22.92 22.92 47234020650
24 태웅 044490 23 29700 2 1600 5.69 4380502 541833 20007381 4380502 5.69 808.46 21.89 21.89 134070959500 22.56 22.56 134070959500
25 키다리스튜디오 020120 24 3970 2 400 11.20 7596555 175555 37063766 7596555 11.20 4327.17 20.50 20.50 31850057265 21.65 21.65 31850057265
26 TIGER 지주회사 307520 25 13900 2 115 0.83 1097560 4411637 5150000 1097560 0.83 24.88 21.31 21.31 15178443485 21.20 21.20 15178443485
27 세명전기 017510 26 8300 2 110 1.34 3138499 6302404 15246000 3138499 1.34 49.80 20.59 20.59 26000832040 20.55 20.55 26000832040
28 엔비티 236810 27 3060 2 175 6.07 3222869 123619 16975426 3222869 6.07 2607.10 18.99 18.99 10284305128 19.80 19.80 10284305128
29 지엔코 065060 28 1743 5 -117 -6.29 1864162 4039313 10800804 1864162 -6.29 46.15 17.26 17.26 3592674821 19.08 19.08 3592674821
30 더즌 462860 29 3300 5 -95 -2.80 12692986 38327176 71413257 12692986 -2.80 33.12 17.77 17.77 42877821469 18.19 18.19 42877821469
31 위니아 071460 30 48 5 -11 -18.64 6192919 21993152 35967295 6192919 -18.64 28.16 17.22 17.22 306849508 17.77 17.77 306849508

31
top30/20250610/top30-atvtr-20250610-115002.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
링크솔루션,474650,1,30750,2,7750,33.70,10334286,0,5579032,10334286,33.70,0.00,185.23,185.23,344952586975,201.07,201.07,344952586975
핑거스토리,417180,2,3150,2,370,13.31,19225089,875351,16816209,19225089,13.31,2196.27,114.32,114.32,64308026439,121.40,121.40,64308026439
우듬지팜,403490,3,2420,2,380,18.63,50779016,15238515,45212464,50779016,18.63,333.23,112.31,112.31,118224226040,108.05,108.05,118224226040
미스터블루,207760,4,1961,2,353,21.95,53617133,8505603,83079783,53617133,21.95,630.37,64.54,64.54,104151693445,63.93,63.93,104151693445
티와이홀딩스우,36328K,5,5600,2,270,5.07,693653,608012,1243014,693653,5.07,114.09,55.80,55.80,4409952370,63.35,63.35,4409952370
로킷헬스케어,376900,6,16290,2,1990,13.92,6857601,598517,15417639,6857601,13.92,1145.77,44.48,44.48,116684492880,46.46,46.46,116684492880
미투온,201490,7,2490,1,573,29.89,14604206,99173,30390092,14604206,29.89,9999.99,48.06,48.06,34230212891,45.24,45.24,34230212891
와이투솔루션,011690,8,3500,2,245,7.53,14959023,978220,36574394,14959023,7.53,1529.21,40.90,40.90,56710296253,44.30,44.30,56710296253
메디콕스,054180,9,216,2,47,27.81,39331256,9495850,82878283,39331256,27.81,414.19,47.46,47.46,7839238633,43.79,43.79,7839238633
일신바이오,068330,10,1908,2,189,10.99,15625674,32989608,44216140,15625674,10.99,47.37,35.34,35.34,29032044190,34.41,34.41,29032044190
엠에프엠코리아,323230,11,22,5,-139,-86.34,12207140,0,43274492,12207140,-86.34,0.00,28.21,28.21,310390831,32.60,32.60,310390831
스튜디오미르,408900,12,3400,2,155,4.78,8511193,236771,32729532,8511193,4.78,3594.69,26.00,26.00,30902432202,27.77,27.77,30902432202
위세아이텍,065370,13,10340,2,1560,17.77,2061443,262121,7383954,2061443,17.77,786.45,27.92,27.92,20841362715,27.30,27.30,20841362715
PLUS 차이나AI테크TOP10,0047N0,14,9975,2,15,0.15,280033,422598,1050000,280033,0.15,66.26,26.67,26.67,2800613700,26.74,26.74,2800613700
제이에스티나,026040,15,3165,5,-110,-3.36,4146027,7847638,16503790,4146027,-3.36,52.83,25.12,25.12,13905585592,26.62,26.62,13905585592
오가노이드사이언스,476040,16,35400,2,2950,9.09,1665546,335037,6540975,1665546,9.09,497.12,25.46,25.46,59434070075,25.67,25.67,59434070075
KODEX 200선물인버스2X,252670,17,1652,5,-30,-1.78,184687257,311209184,735700000,184687257,-1.78,59.35,25.10,25.10,307735168056,25.32,25.32,307735168056
일신석재,007110,18,2620,5,-50,-1.87,18566797,20322352,77456610,18566797,-1.87,91.36,23.97,23.97,50206912691,24.74,24.74,50206912691
와이랩,432430,19,6300,2,200,3.28,3693892,164921,16440320,3693892,3.28,2239.79,22.47,22.47,25038908260,24.17,24.17,25038908260
한송네오텍,226440,20,54,5,-1476,-96.47,14886519,0,65739186,14886519,-96.47,0.00,22.64,22.64,832904632,23.46,23.46,832904632
헥토파이낸셜,234340,21,21650,2,2090,10.69,2072982,41074,9453000,2072982,10.69,5046.94,21.93,21.93,47909073950,23.41,23.41,47909073950
RISE 플랫폼테마,427120,22,8720,5,-145,-1.64,123126,262270,540000,123126,-1.64,46.95,22.80,22.80,1078781841,22.91,22.91,1078781841
태웅,044490,23,29700,2,1600,5.69,4393953,541833,20007381,4393953,5.69,810.94,21.96,21.96,134471844150,22.63,22.63,134471844150
TIGER 지주회사,307520,24,13895,2,110,0.80,1168190,4411637,5150000,1168190,0.80,26.48,22.68,22.68,16159984108,22.58,22.58,16159984108
키다리스튜디오,020120,25,3995,2,425,11.90,7619908,175555,37063766,7619908,11.90,4340.47,20.56,20.56,31943056430,21.57,21.57,31943056430
세명전기,017510,26,8290,2,100,1.22,3195670,6302404,15246000,3195670,1.22,50.71,20.96,20.96,26474128675,20.95,20.95,26474128675
엔비티,236810,27,3025,2,140,4.85,3250575,123619,16975426,3250575,4.85,2629.51,19.15,19.15,10368394479,20.19,20.19,10368394479
지엔코,065060,28,1738,5,-122,-6.56,1868332,4039313,10800804,1868332,-6.56,46.25,17.30,17.30,3599945886,19.18,19.18,3599945886
더즌,462860,29,3300,5,-95,-2.80,12819126,38327176,71413257,12819126,-2.80,33.45,17.95,17.95,43295074026,18.37,18.37,43295074026
티씨머티리얼즈,125020,30,6610,2,380,6.10,6181966,1844639,34227815,6181966,6.10,335.13,18.06,18.06,41434511035,18.31,18.31,41434511035
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 30750 2 7750 33.70 10334286 0 5579032 10334286 33.70 0.00 185.23 185.23 344952586975 201.07 201.07 344952586975
3 핑거스토리 417180 2 3150 2 370 13.31 19225089 875351 16816209 19225089 13.31 2196.27 114.32 114.32 64308026439 121.40 121.40 64308026439
4 우듬지팜 403490 3 2420 2 380 18.63 50779016 15238515 45212464 50779016 18.63 333.23 112.31 112.31 118224226040 108.05 108.05 118224226040
5 미스터블루 207760 4 1961 2 353 21.95 53617133 8505603 83079783 53617133 21.95 630.37 64.54 64.54 104151693445 63.93 63.93 104151693445
6 티와이홀딩스우 36328K 5 5600 2 270 5.07 693653 608012 1243014 693653 5.07 114.09 55.80 55.80 4409952370 63.35 63.35 4409952370
7 로킷헬스케어 376900 6 16290 2 1990 13.92 6857601 598517 15417639 6857601 13.92 1145.77 44.48 44.48 116684492880 46.46 46.46 116684492880
8 미투온 201490 7 2490 1 573 29.89 14604206 99173 30390092 14604206 29.89 9999.99 48.06 48.06 34230212891 45.24 45.24 34230212891
9 와이투솔루션 011690 8 3500 2 245 7.53 14959023 978220 36574394 14959023 7.53 1529.21 40.90 40.90 56710296253 44.30 44.30 56710296253
10 메디콕스 054180 9 216 2 47 27.81 39331256 9495850 82878283 39331256 27.81 414.19 47.46 47.46 7839238633 43.79 43.79 7839238633
11 일신바이오 068330 10 1908 2 189 10.99 15625674 32989608 44216140 15625674 10.99 47.37 35.34 35.34 29032044190 34.41 34.41 29032044190
12 엠에프엠코리아 323230 11 22 5 -139 -86.34 12207140 0 43274492 12207140 -86.34 0.00 28.21 28.21 310390831 32.60 32.60 310390831
13 스튜디오미르 408900 12 3400 2 155 4.78 8511193 236771 32729532 8511193 4.78 3594.69 26.00 26.00 30902432202 27.77 27.77 30902432202
14 위세아이텍 065370 13 10340 2 1560 17.77 2061443 262121 7383954 2061443 17.77 786.45 27.92 27.92 20841362715 27.30 27.30 20841362715
15 PLUS 차이나AI테크TOP10 0047N0 14 9975 2 15 0.15 280033 422598 1050000 280033 0.15 66.26 26.67 26.67 2800613700 26.74 26.74 2800613700
16 제이에스티나 026040 15 3165 5 -110 -3.36 4146027 7847638 16503790 4146027 -3.36 52.83 25.12 25.12 13905585592 26.62 26.62 13905585592
17 오가노이드사이언스 476040 16 35400 2 2950 9.09 1665546 335037 6540975 1665546 9.09 497.12 25.46 25.46 59434070075 25.67 25.67 59434070075
18 KODEX 200선물인버스2X 252670 17 1652 5 -30 -1.78 184687257 311209184 735700000 184687257 -1.78 59.35 25.10 25.10 307735168056 25.32 25.32 307735168056
19 일신석재 007110 18 2620 5 -50 -1.87 18566797 20322352 77456610 18566797 -1.87 91.36 23.97 23.97 50206912691 24.74 24.74 50206912691
20 와이랩 432430 19 6300 2 200 3.28 3693892 164921 16440320 3693892 3.28 2239.79 22.47 22.47 25038908260 24.17 24.17 25038908260
21 한송네오텍 226440 20 54 5 -1476 -96.47 14886519 0 65739186 14886519 -96.47 0.00 22.64 22.64 832904632 23.46 23.46 832904632
22 헥토파이낸셜 234340 21 21650 2 2090 10.69 2072982 41074 9453000 2072982 10.69 5046.94 21.93 21.93 47909073950 23.41 23.41 47909073950
23 RISE 플랫폼테마 427120 22 8720 5 -145 -1.64 123126 262270 540000 123126 -1.64 46.95 22.80 22.80 1078781841 22.91 22.91 1078781841
24 태웅 044490 23 29700 2 1600 5.69 4393953 541833 20007381 4393953 5.69 810.94 21.96 21.96 134471844150 22.63 22.63 134471844150
25 TIGER 지주회사 307520 24 13895 2 110 0.80 1168190 4411637 5150000 1168190 0.80 26.48 22.68 22.68 16159984108 22.58 22.58 16159984108
26 키다리스튜디오 020120 25 3995 2 425 11.90 7619908 175555 37063766 7619908 11.90 4340.47 20.56 20.56 31943056430 21.57 21.57 31943056430
27 세명전기 017510 26 8290 2 100 1.22 3195670 6302404 15246000 3195670 1.22 50.71 20.96 20.96 26474128675 20.95 20.95 26474128675
28 엔비티 236810 27 3025 2 140 4.85 3250575 123619 16975426 3250575 4.85 2629.51 19.15 19.15 10368394479 20.19 20.19 10368394479
29 지엔코 065060 28 1738 5 -122 -6.56 1868332 4039313 10800804 1868332 -6.56 46.25 17.30 17.30 3599945886 19.18 19.18 3599945886
30 더즌 462860 29 3300 5 -95 -2.80 12819126 38327176 71413257 12819126 -2.80 33.45 17.95 17.95 43295074026 18.37 18.37 43295074026
31 티씨머티리얼즈 125020 30 6610 2 380 6.10 6181966 1844639 34227815 6181966 6.10 335.13 18.06 18.06 41434511035 18.31 18.31 41434511035

31
top30/20250610/top30-atvtr-20250610-120002.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
링크솔루션,474650,1,31650,2,8650,37.61,10503480,0,5579032,10503480,37.61,0.00,188.27,188.27,350237107025,198.35,198.35,350237107025
우듬지팜,403490,2,2365,2,325,15.93,57526410,15238515,45212464,57526410,15.93,377.51,127.24,127.24,134599228553,125.88,125.88,134599228553
핑거스토리,417180,3,3145,2,365,13.13,19373504,875351,16816209,19373504,13.13,2213.23,115.21,115.21,64776670375,122.48,122.48,64776670375
미스터블루,207760,4,1959,2,351,21.83,53962542,8505603,83079783,53962542,21.83,634.44,64.95,64.95,104829163623,64.41,64.41,104829163623
티와이홀딩스우,36328K,5,5700,2,370,6.94,697464,608012,1243014,697464,6.94,114.71,56.11,56.11,4431370140,62.54,62.54,4431370140
메디콕스,054180,6,213,2,44,26.04,41395352,9495850,82878283,41395352,26.04,435.93,49.95,49.95,8279413267,46.90,46.90,8279413267
로킷헬스케어,376900,7,16350,2,2050,14.34,6929229,598517,15417639,6929229,14.34,1157.73,44.94,44.94,117859258080,46.76,46.76,117859258080
와이투솔루션,011690,8,3450,2,195,5.99,15285305,978220,36574394,15285305,5.99,1562.56,41.79,41.79,57841721658,45.84,45.84,57841721658
미투온,201490,9,2490,1,573,29.89,14613458,99173,30390092,14613458,29.89,9999.99,48.09,48.09,34253250371,45.27,45.27,34253250371
일신바이오,068330,10,1957,2,238,13.85,18928072,32989608,44216140,18928072,13.85,57.38,42.81,42.81,35543958110,41.08,41.08,35543958110
엠에프엠코리아,323230,11,22,5,-139,-86.34,12207140,0,43274492,12207140,-86.34,0.00,28.21,28.21,310390831,32.60,32.60,310390831
위세아이텍,065370,12,10110,2,1330,15.15,2129034,262121,7383954,2129034,15.15,812.23,28.83,28.83,21529887265,28.84,28.84,21529887265
스튜디오미르,408900,13,3420,2,175,5.39,8525627,236771,32729532,8525627,5.39,3600.79,26.05,26.05,30951637948,27.65,27.65,30951637948
PLUS 차이나AI테크TOP10,0047N0,14,9950,5,-10,-0.10,288014,422598,1050000,288014,-0.10,68.15,27.43,27.43,2880186515,27.57,27.57,2880186515
제이에스티나,026040,15,3180,5,-95,-2.90,4161261,7847638,16503790,4161261,-2.90,53.03,25.21,25.21,13954018377,26.59,26.59,13954018377
KODEX 200선물인버스2X,252670,16,1656,5,-26,-1.55,191838153,311209184,735700000,191838153,-1.55,61.64,26.08,26.08,319572692072,26.23,26.23,319572692072
오가노이드사이언스,476040,17,35350,2,2900,8.94,1675342,335037,6540975,1675342,8.94,500.05,25.61,25.61,59779914775,25.85,25.85,59779914775
일신석재,007110,18,2620,5,-50,-1.87,18684454,20322352,77456610,18684454,-1.87,91.94,24.12,24.12,50514839967,24.89,24.89,50514839967
와이랩,432430,19,6310,2,210,3.44,3704531,164921,16440320,3704531,3.44,2246.25,22.53,22.53,25106103540,24.20,24.20,25106103540
헥토파이낸셜,234340,20,21450,2,1890,9.66,2090880,41074,9453000,2090880,9.66,5090.52,22.12,22.12,48296180300,23.82,23.82,48296180300
RISE 플랫폼테마,427120,21,8680,5,-185,-2.09,126090,262270,540000,126090,-2.09,48.08,23.35,23.35,1104557596,23.57,23.57,1104557596
한송네오텍,226440,22,54,5,-1476,-96.47,14886519,0,65739186,14886519,-96.47,0.00,22.64,22.64,832904632,23.46,23.46,832904632
태웅,044490,23,29100,2,1000,3.56,4462181,541833,20007381,4462181,3.56,823.53,22.30,22.30,136469389200,23.44,23.44,136469389200
TIGER 지주회사,307520,24,13870,2,85,0.62,1209208,4411637,5150000,1209208,0.62,27.41,23.48,23.48,16729125843,23.42,23.42,16729125843
키다리스튜디오,020120,25,3995,2,425,11.90,7648594,175555,37063766,7648594,11.90,4356.81,20.64,20.64,32057659600,21.65,21.65,32057659600
세명전기,017510,26,8220,2,30,0.37,3250500,6302404,15246000,3250500,0.37,51.58,21.32,21.32,26925545740,21.49,21.49,26925545740
엔비티,236810,27,3030,2,145,5.03,3268375,123619,16975426,3268375,5.03,2643.91,19.25,19.25,10422266309,20.26,20.26,10422266309
지엔코,065060,28,1735,5,-125,-6.72,1872524,4039313,10800804,1872524,-6.72,46.36,17.34,17.34,3607230764,19.25,19.25,3607230764
더즌,462860,29,3285,5,-110,-3.24,12879371,38327176,71413257,12879371,-3.24,33.60,18.03,18.03,43493302680,18.54,18.54,43493302680
티씨머티리얼즈,125020,30,6670,2,440,7.06,6263040,1844639,34227815,6263040,7.06,339.53,18.30,18.30,41973004675,18.39,18.39,41973004675
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 31650 2 8650 37.61 10503480 0 5579032 10503480 37.61 0.00 188.27 188.27 350237107025 198.35 198.35 350237107025
3 우듬지팜 403490 2 2365 2 325 15.93 57526410 15238515 45212464 57526410 15.93 377.51 127.24 127.24 134599228553 125.88 125.88 134599228553
4 핑거스토리 417180 3 3145 2 365 13.13 19373504 875351 16816209 19373504 13.13 2213.23 115.21 115.21 64776670375 122.48 122.48 64776670375
5 미스터블루 207760 4 1959 2 351 21.83 53962542 8505603 83079783 53962542 21.83 634.44 64.95 64.95 104829163623 64.41 64.41 104829163623
6 티와이홀딩스우 36328K 5 5700 2 370 6.94 697464 608012 1243014 697464 6.94 114.71 56.11 56.11 4431370140 62.54 62.54 4431370140
7 메디콕스 054180 6 213 2 44 26.04 41395352 9495850 82878283 41395352 26.04 435.93 49.95 49.95 8279413267 46.90 46.90 8279413267
8 로킷헬스케어 376900 7 16350 2 2050 14.34 6929229 598517 15417639 6929229 14.34 1157.73 44.94 44.94 117859258080 46.76 46.76 117859258080
9 와이투솔루션 011690 8 3450 2 195 5.99 15285305 978220 36574394 15285305 5.99 1562.56 41.79 41.79 57841721658 45.84 45.84 57841721658
10 미투온 201490 9 2490 1 573 29.89 14613458 99173 30390092 14613458 29.89 9999.99 48.09 48.09 34253250371 45.27 45.27 34253250371
11 일신바이오 068330 10 1957 2 238 13.85 18928072 32989608 44216140 18928072 13.85 57.38 42.81 42.81 35543958110 41.08 41.08 35543958110
12 엠에프엠코리아 323230 11 22 5 -139 -86.34 12207140 0 43274492 12207140 -86.34 0.00 28.21 28.21 310390831 32.60 32.60 310390831
13 위세아이텍 065370 12 10110 2 1330 15.15 2129034 262121 7383954 2129034 15.15 812.23 28.83 28.83 21529887265 28.84 28.84 21529887265
14 스튜디오미르 408900 13 3420 2 175 5.39 8525627 236771 32729532 8525627 5.39 3600.79 26.05 26.05 30951637948 27.65 27.65 30951637948
15 PLUS 차이나AI테크TOP10 0047N0 14 9950 5 -10 -0.10 288014 422598 1050000 288014 -0.10 68.15 27.43 27.43 2880186515 27.57 27.57 2880186515
16 제이에스티나 026040 15 3180 5 -95 -2.90 4161261 7847638 16503790 4161261 -2.90 53.03 25.21 25.21 13954018377 26.59 26.59 13954018377
17 KODEX 200선물인버스2X 252670 16 1656 5 -26 -1.55 191838153 311209184 735700000 191838153 -1.55 61.64 26.08 26.08 319572692072 26.23 26.23 319572692072
18 오가노이드사이언스 476040 17 35350 2 2900 8.94 1675342 335037 6540975 1675342 8.94 500.05 25.61 25.61 59779914775 25.85 25.85 59779914775
19 일신석재 007110 18 2620 5 -50 -1.87 18684454 20322352 77456610 18684454 -1.87 91.94 24.12 24.12 50514839967 24.89 24.89 50514839967
20 와이랩 432430 19 6310 2 210 3.44 3704531 164921 16440320 3704531 3.44 2246.25 22.53 22.53 25106103540 24.20 24.20 25106103540
21 헥토파이낸셜 234340 20 21450 2 1890 9.66 2090880 41074 9453000 2090880 9.66 5090.52 22.12 22.12 48296180300 23.82 23.82 48296180300
22 RISE 플랫폼테마 427120 21 8680 5 -185 -2.09 126090 262270 540000 126090 -2.09 48.08 23.35 23.35 1104557596 23.57 23.57 1104557596
23 한송네오텍 226440 22 54 5 -1476 -96.47 14886519 0 65739186 14886519 -96.47 0.00 22.64 22.64 832904632 23.46 23.46 832904632
24 태웅 044490 23 29100 2 1000 3.56 4462181 541833 20007381 4462181 3.56 823.53 22.30 22.30 136469389200 23.44 23.44 136469389200
25 TIGER 지주회사 307520 24 13870 2 85 0.62 1209208 4411637 5150000 1209208 0.62 27.41 23.48 23.48 16729125843 23.42 23.42 16729125843
26 키다리스튜디오 020120 25 3995 2 425 11.90 7648594 175555 37063766 7648594 11.90 4356.81 20.64 20.64 32057659600 21.65 21.65 32057659600
27 세명전기 017510 26 8220 2 30 0.37 3250500 6302404 15246000 3250500 0.37 51.58 21.32 21.32 26925545740 21.49 21.49 26925545740
28 엔비티 236810 27 3030 2 145 5.03 3268375 123619 16975426 3268375 5.03 2643.91 19.25 19.25 10422266309 20.26 20.26 10422266309
29 지엔코 065060 28 1735 5 -125 -6.72 1872524 4039313 10800804 1872524 -6.72 46.36 17.34 17.34 3607230764 19.25 19.25 3607230764
30 더즌 462860 29 3285 5 -110 -3.24 12879371 38327176 71413257 12879371 -3.24 33.60 18.03 18.03 43493302680 18.54 18.54 43493302680
31 티씨머티리얼즈 125020 30 6670 2 440 7.06 6263040 1844639 34227815 6263040 7.06 339.53 18.30 18.30 41973004675 18.39 18.39 41973004675

31
top30/20250610/top30-atvtr-20250610-121001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,31300,2,8300,36.09,10678200,0,5579032,10678200,36.09,0.00,191.40,191.40,355741558500,203.72,203.72,355741558500
우듬지팜,403490,2,2345,2,305,14.95,60361294,15238515,45212464,60361294,14.95,396.11,133.51,133.51,141250449731,133.23,133.23,141250449731
핑거스토리,417180,3,3135,2,355,12.77,19539904,875351,16816209,19539904,12.77,2232.24,116.20,116.20,65297547612,123.86,123.86,65297547612
미스터블루,207760,4,1945,2,337,20.96,54967163,8505603,83079783,54967163,20.96,646.25,66.16,66.16,106779631510,66.08,66.08,106779631510
티와이홀딩스우,36328K,5,6100,2,770,14.45,770156,608012,1243014,770156,14.45,126.67,61.96,61.96,4874927175,64.29,64.29,4874927175
메디콕스,054180,6,213,2,44,26.04,42498090,9495850,82878283,42498090,26.04,447.54,51.28,51.28,8514777817,48.23,48.23,8514777817
와이투솔루션,011690,7,3405,2,150,4.61,15550119,978220,36574394,15550119,4.61,1589.63,42.52,42.52,58747506776,47.17,47.17,58747506776
로킷헬스케어,376900,8,16320,2,2020,14.13,6965770,598517,15417639,6965770,14.13,1163.84,45.18,45.18,118457947145,47.08,47.08,118457947145
일신바이오,068330,9,1973,2,254,14.78,21205595,32989608,44216140,21205595,14.78,64.28,47.96,47.96,40060720427,45.92,45.92,40060720427
미투온,201490,10,2490,1,573,29.89,14648869,99173,30390092,14648869,29.89,9999.99,48.20,48.20,34341423761,45.38,45.38,34341423761
엠에프엠코리아,323230,11,21,5,-140,-86.96,13206015,0,43274492,13206015,-86.96,0.00,30.52,30.52,331367206,36.46,36.46,331367206
위세아이텍,065370,12,10000,2,1220,13.90,2184363,262121,7383954,2184363,13.90,833.34,29.58,29.58,22085558835,29.91,29.91,22085558835
스튜디오미르,408900,13,3400,2,155,4.78,8558925,236771,32729532,8558925,4.78,3614.85,26.15,26.15,31064995683,27.92,27.92,31064995683
PLUS 차이나AI테크TOP10,0047N0,14,9985,2,25,0.25,288136,422598,1050000,288136,0.25,68.18,27.44,27.44,2881403915,27.48,27.48,2881403915
KODEX 200선물인버스2X,252670,15,1658,5,-24,-1.43,196123249,311209184,735700000,196123249,-1.43,63.02,26.66,26.66,326671613340,26.78,26.78,326671613340
제이에스티나,026040,16,3230,5,-45,-1.37,4238117,7847638,16503790,4238117,-1.37,54.01,25.68,25.68,14204544687,26.65,26.65,14204544687
오가노이드사이언스,476040,17,35500,2,3050,9.40,1690972,335037,6540975,1690972,9.40,504.71,25.85,25.85,60330604975,25.98,25.98,60330604975
한송네오텍,226440,18,54,5,-1476,-96.47,15825362,0,65739186,15825362,-96.47,0.00,24.07,24.07,883602154,24.89,24.89,883602154
일신석재,007110,19,2630,5,-40,-1.50,18740425,20322352,77456610,18740425,-1.50,92.22,24.19,24.19,50661519422,24.87,24.87,50661519422
와이랩,432430,20,6260,2,160,2.62,3728841,164921,16440320,3728841,2.62,2260.99,22.68,22.68,25258832955,24.54,24.54,25258832955
TIGER 지주회사,307520,21,13865,2,80,0.58,1230904,4411637,5150000,1230904,0.58,27.90,23.90,23.90,17029913005,23.85,23.85,17029913005
RISE 플랫폼테마,427120,22,8690,5,-175,-1.97,127505,262270,540000,127505,-1.97,48.62,23.61,23.61,1116833201,23.80,23.80,1116833201
헥토파이낸셜,234340,23,21700,2,2140,10.94,2113673,41074,9453000,2113673,10.94,5146.01,22.36,22.36,48786810800,23.78,23.78,48786810800
태웅,044490,24,29250,2,1150,4.09,4481991,541833,20007381,4481991,4.09,827.19,22.40,22.40,137047987175,23.42,23.42,137047987175
키다리스튜디오,020120,25,3920,2,350,9.80,7706064,175555,37063766,7706064,9.80,4389.54,20.79,20.79,32284468854,22.22,22.22,32284468854
세명전기,017510,26,8240,2,50,0.61,3285956,6302404,15246000,3285956,0.61,52.14,21.55,21.55,27216809430,21.66,21.66,27216809430
엔비티,236810,27,3030,2,145,5.03,3277132,123619,16975426,3277132,5.03,2650.99,19.31,19.31,10448770774,20.31,20.31,10448770774
위니아,071460,28,47,5,-12,-20.34,6665055,21993152,35967295,6665055,-20.34,30.31,18.53,18.53,329039900,19.46,19.46,329039900
티씨머티리얼즈,125020,29,6770,2,540,8.67,6649297,1844639,34227815,6649297,8.67,360.47,19.43,19.43,44586601960,19.24,19.24,44586601960
지엔코,065060,30,1742,5,-118,-6.34,1878068,4039313,10800804,1878068,-6.34,46.49,17.39,17.39,3616857932,19.22,19.22,3616857932
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 31300 2 8300 36.09 10678200 0 5579032 10678200 36.09 0.00 191.40 191.40 355741558500 203.72 203.72 355741558500
3 우듬지팜 403490 2 2345 2 305 14.95 60361294 15238515 45212464 60361294 14.95 396.11 133.51 133.51 141250449731 133.23 133.23 141250449731
4 핑거스토리 417180 3 3135 2 355 12.77 19539904 875351 16816209 19539904 12.77 2232.24 116.20 116.20 65297547612 123.86 123.86 65297547612
5 미스터블루 207760 4 1945 2 337 20.96 54967163 8505603 83079783 54967163 20.96 646.25 66.16 66.16 106779631510 66.08 66.08 106779631510
6 티와이홀딩스우 36328K 5 6100 2 770 14.45 770156 608012 1243014 770156 14.45 126.67 61.96 61.96 4874927175 64.29 64.29 4874927175
7 메디콕스 054180 6 213 2 44 26.04 42498090 9495850 82878283 42498090 26.04 447.54 51.28 51.28 8514777817 48.23 48.23 8514777817
8 와이투솔루션 011690 7 3405 2 150 4.61 15550119 978220 36574394 15550119 4.61 1589.63 42.52 42.52 58747506776 47.17 47.17 58747506776
9 로킷헬스케어 376900 8 16320 2 2020 14.13 6965770 598517 15417639 6965770 14.13 1163.84 45.18 45.18 118457947145 47.08 47.08 118457947145
10 일신바이오 068330 9 1973 2 254 14.78 21205595 32989608 44216140 21205595 14.78 64.28 47.96 47.96 40060720427 45.92 45.92 40060720427
11 미투온 201490 10 2490 1 573 29.89 14648869 99173 30390092 14648869 29.89 9999.99 48.20 48.20 34341423761 45.38 45.38 34341423761
12 엠에프엠코리아 323230 11 21 5 -140 -86.96 13206015 0 43274492 13206015 -86.96 0.00 30.52 30.52 331367206 36.46 36.46 331367206
13 위세아이텍 065370 12 10000 2 1220 13.90 2184363 262121 7383954 2184363 13.90 833.34 29.58 29.58 22085558835 29.91 29.91 22085558835
14 스튜디오미르 408900 13 3400 2 155 4.78 8558925 236771 32729532 8558925 4.78 3614.85 26.15 26.15 31064995683 27.92 27.92 31064995683
15 PLUS 차이나AI테크TOP10 0047N0 14 9985 2 25 0.25 288136 422598 1050000 288136 0.25 68.18 27.44 27.44 2881403915 27.48 27.48 2881403915
16 KODEX 200선물인버스2X 252670 15 1658 5 -24 -1.43 196123249 311209184 735700000 196123249 -1.43 63.02 26.66 26.66 326671613340 26.78 26.78 326671613340
17 제이에스티나 026040 16 3230 5 -45 -1.37 4238117 7847638 16503790 4238117 -1.37 54.01 25.68 25.68 14204544687 26.65 26.65 14204544687
18 오가노이드사이언스 476040 17 35500 2 3050 9.40 1690972 335037 6540975 1690972 9.40 504.71 25.85 25.85 60330604975 25.98 25.98 60330604975
19 한송네오텍 226440 18 54 5 -1476 -96.47 15825362 0 65739186 15825362 -96.47 0.00 24.07 24.07 883602154 24.89 24.89 883602154
20 일신석재 007110 19 2630 5 -40 -1.50 18740425 20322352 77456610 18740425 -1.50 92.22 24.19 24.19 50661519422 24.87 24.87 50661519422
21 와이랩 432430 20 6260 2 160 2.62 3728841 164921 16440320 3728841 2.62 2260.99 22.68 22.68 25258832955 24.54 24.54 25258832955
22 TIGER 지주회사 307520 21 13865 2 80 0.58 1230904 4411637 5150000 1230904 0.58 27.90 23.90 23.90 17029913005 23.85 23.85 17029913005
23 RISE 플랫폼테마 427120 22 8690 5 -175 -1.97 127505 262270 540000 127505 -1.97 48.62 23.61 23.61 1116833201 23.80 23.80 1116833201
24 헥토파이낸셜 234340 23 21700 2 2140 10.94 2113673 41074 9453000 2113673 10.94 5146.01 22.36 22.36 48786810800 23.78 23.78 48786810800
25 태웅 044490 24 29250 2 1150 4.09 4481991 541833 20007381 4481991 4.09 827.19 22.40 22.40 137047987175 23.42 23.42 137047987175
26 키다리스튜디오 020120 25 3920 2 350 9.80 7706064 175555 37063766 7706064 9.80 4389.54 20.79 20.79 32284468854 22.22 22.22 32284468854
27 세명전기 017510 26 8240 2 50 0.61 3285956 6302404 15246000 3285956 0.61 52.14 21.55 21.55 27216809430 21.66 21.66 27216809430
28 엔비티 236810 27 3030 2 145 5.03 3277132 123619 16975426 3277132 5.03 2650.99 19.31 19.31 10448770774 20.31 20.31 10448770774
29 위니아 071460 28 47 5 -12 -20.34 6665055 21993152 35967295 6665055 -20.34 30.31 18.53 18.53 329039900 19.46 19.46 329039900
30 티씨머티리얼즈 125020 29 6770 2 540 8.67 6649297 1844639 34227815 6649297 8.67 360.47 19.43 19.43 44586601960 19.24 19.24 44586601960
31 지엔코 065060 30 1742 5 -118 -6.34 1878068 4039313 10800804 1878068 -6.34 46.49 17.39 17.39 3616857932 19.22 19.22 3616857932

31
top30/20250610/top30-atvtr-20250610-122001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,30600,2,7600,33.04,10814718,0,5579032,10814718,33.04,0.00,193.85,193.85,359966367650,210.85,210.85,359966367650
우듬지팜,403490,2,2355,2,315,15.44,61961897,15238515,45212464,61961897,15.44,406.61,137.05,137.05,145029029380,136.21,136.21,145029029380
핑거스토리,417180,3,3145,2,365,13.13,19654521,875351,16816209,19654521,13.13,2245.33,116.88,116.88,65658382395,124.15,124.15,65658382395
미스터블루,207760,4,1930,2,322,20.02,55560083,8505603,83079783,55560083,20.02,653.22,66.88,66.88,107932862902,67.31,67.31,107932862902
티와이홀딩스우,36328K,5,6050,2,720,13.51,793311,608012,1243014,793311,13.51,130.48,63.82,63.82,5015995635,66.70,66.70,5015995635
일신바이오,068330,6,1911,2,192,11.17,22367260,32989608,44216140,22367260,11.17,67.80,50.59,50.59,42316461289,50.08,50.08,42316461289
메디콕스,054180,7,213,2,44,26.04,42723931,9495850,82878283,42723931,26.04,449.92,51.55,51.55,8562768945,48.51,48.51,8562768945
로킷헬스케어,376900,8,16300,2,2000,13.99,7039018,598517,15417639,7039018,13.99,1176.08,45.66,45.66,119647642515,47.61,47.61,119647642515
와이투솔루션,011690,9,3415,2,160,4.92,15687343,978220,36574394,15687343,4.92,1603.66,42.89,42.89,59213644665,47.41,47.41,59213644665
미투온,201490,10,2490,1,573,29.89,14653747,99173,30390092,14653747,29.89,9999.99,48.22,48.22,34353569981,45.40,45.40,34353569981
엠에프엠코리아,323230,11,21,5,-140,-86.96,13206015,0,43274492,13206015,-86.96,0.00,30.52,30.52,331367206,36.46,36.46,331367206
위세아이텍,065370,12,9960,2,1180,13.44,2212503,262121,7383954,2212503,13.44,844.08,29.96,29.96,22368348135,30.41,30.41,22368348135
오가노이드사이언스,476040,13,36900,2,4450,13.71,2007756,335037,6540975,2007756,13.71,599.26,30.70,30.70,72110588075,29.88,29.88,72110588075
스튜디오미르,408900,14,3410,2,165,5.08,8572241,236771,32729532,8572241,5.08,3620.48,26.19,26.19,31110388448,27.87,27.87,31110388448
PLUS 차이나AI테크TOP10,0047N0,15,9980,2,20,0.20,288786,422598,1050000,288786,0.20,68.34,27.50,27.50,2887890915,27.56,27.56,2887890915
KODEX 200선물인버스2X,252670,16,1657,5,-25,-1.49,201014915,311209184,735700000,201014915,-1.49,64.59,27.32,27.32,334787211672,27.46,27.46,334787211672
제이에스티나,026040,17,3270,5,-5,-0.15,4315761,7847638,16503790,4315761,-0.15,54.99,26.15,26.15,14459840329,26.79,26.79,14459840329
일신석재,007110,18,2630,5,-40,-1.50,18795206,20322352,77456610,18795206,-1.50,92.49,24.27,24.27,50805661527,24.94,24.94,50805661527
한송네오텍,226440,19,54,5,-1476,-96.47,15825362,0,65739186,15825362,-96.47,0.00,24.07,24.07,883602154,24.89,24.89,883602154
와이랩,432430,20,6260,2,160,2.62,3740660,164921,16440320,3740660,2.62,2268.15,22.75,22.75,25332863365,24.61,24.61,25332863365
TIGER 지주회사,307520,21,13840,2,55,0.40,1256114,4411637,5150000,1256114,0.40,28.47,24.39,24.39,17379123383,24.38,24.38,17379123383
헥토파이낸셜,234340,22,21800,2,2240,11.45,2132722,41074,9453000,2132722,11.45,5192.39,22.56,22.56,49200299400,23.87,23.87,49200299400
RISE 플랫폼테마,427120,23,8700,5,-165,-1.86,127570,262270,540000,127570,-1.86,48.64,23.62,23.62,1117398061,23.78,23.78,1117398061
태웅,044490,24,29250,2,1150,4.09,4501675,541833,20007381,4501675,4.09,830.82,22.50,22.50,137621334600,23.52,23.52,137621334600
키다리스튜디오,020120,25,3955,2,385,10.78,7730502,175555,37063766,7730502,10.78,4403.46,20.86,20.86,32380872176,22.09,22.09,32380872176
세명전기,017510,26,8210,2,20,0.24,3318784,6302404,15246000,3318784,0.24,52.66,21.77,21.77,27486302160,21.96,21.96,27486302160
엔비티,236810,27,3030,2,145,5.03,3280560,123619,16975426,3280560,5.03,2653.77,19.33,19.33,10459158774,20.33,20.33,10459158774
티씨머티리얼즈,125020,28,6690,2,460,7.38,6798502,1844639,34227815,6798502,7.38,368.55,19.86,19.86,45589527445,19.91,19.91,45589527445
위니아,071460,29,47,5,-12,-20.34,6665055,21993152,35967295,6665055,-20.34,30.31,18.53,18.53,329039900,19.46,19.46,329039900
SOL 미국원자력SMR,0051G0,30,11830,2,450,3.95,1074253,975889,5500000,1074253,3.95,110.08,19.53,19.53,12642669353,19.43,19.43,12642669353
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 30600 2 7600 33.04 10814718 0 5579032 10814718 33.04 0.00 193.85 193.85 359966367650 210.85 210.85 359966367650
3 우듬지팜 403490 2 2355 2 315 15.44 61961897 15238515 45212464 61961897 15.44 406.61 137.05 137.05 145029029380 136.21 136.21 145029029380
4 핑거스토리 417180 3 3145 2 365 13.13 19654521 875351 16816209 19654521 13.13 2245.33 116.88 116.88 65658382395 124.15 124.15 65658382395
5 미스터블루 207760 4 1930 2 322 20.02 55560083 8505603 83079783 55560083 20.02 653.22 66.88 66.88 107932862902 67.31 67.31 107932862902
6 티와이홀딩스우 36328K 5 6050 2 720 13.51 793311 608012 1243014 793311 13.51 130.48 63.82 63.82 5015995635 66.70 66.70 5015995635
7 일신바이오 068330 6 1911 2 192 11.17 22367260 32989608 44216140 22367260 11.17 67.80 50.59 50.59 42316461289 50.08 50.08 42316461289
8 메디콕스 054180 7 213 2 44 26.04 42723931 9495850 82878283 42723931 26.04 449.92 51.55 51.55 8562768945 48.51 48.51 8562768945
9 로킷헬스케어 376900 8 16300 2 2000 13.99 7039018 598517 15417639 7039018 13.99 1176.08 45.66 45.66 119647642515 47.61 47.61 119647642515
10 와이투솔루션 011690 9 3415 2 160 4.92 15687343 978220 36574394 15687343 4.92 1603.66 42.89 42.89 59213644665 47.41 47.41 59213644665
11 미투온 201490 10 2490 1 573 29.89 14653747 99173 30390092 14653747 29.89 9999.99 48.22 48.22 34353569981 45.40 45.40 34353569981
12 엠에프엠코리아 323230 11 21 5 -140 -86.96 13206015 0 43274492 13206015 -86.96 0.00 30.52 30.52 331367206 36.46 36.46 331367206
13 위세아이텍 065370 12 9960 2 1180 13.44 2212503 262121 7383954 2212503 13.44 844.08 29.96 29.96 22368348135 30.41 30.41 22368348135
14 오가노이드사이언스 476040 13 36900 2 4450 13.71 2007756 335037 6540975 2007756 13.71 599.26 30.70 30.70 72110588075 29.88 29.88 72110588075
15 스튜디오미르 408900 14 3410 2 165 5.08 8572241 236771 32729532 8572241 5.08 3620.48 26.19 26.19 31110388448 27.87 27.87 31110388448
16 PLUS 차이나AI테크TOP10 0047N0 15 9980 2 20 0.20 288786 422598 1050000 288786 0.20 68.34 27.50 27.50 2887890915 27.56 27.56 2887890915
17 KODEX 200선물인버스2X 252670 16 1657 5 -25 -1.49 201014915 311209184 735700000 201014915 -1.49 64.59 27.32 27.32 334787211672 27.46 27.46 334787211672
18 제이에스티나 026040 17 3270 5 -5 -0.15 4315761 7847638 16503790 4315761 -0.15 54.99 26.15 26.15 14459840329 26.79 26.79 14459840329
19 일신석재 007110 18 2630 5 -40 -1.50 18795206 20322352 77456610 18795206 -1.50 92.49 24.27 24.27 50805661527 24.94 24.94 50805661527
20 한송네오텍 226440 19 54 5 -1476 -96.47 15825362 0 65739186 15825362 -96.47 0.00 24.07 24.07 883602154 24.89 24.89 883602154
21 와이랩 432430 20 6260 2 160 2.62 3740660 164921 16440320 3740660 2.62 2268.15 22.75 22.75 25332863365 24.61 24.61 25332863365
22 TIGER 지주회사 307520 21 13840 2 55 0.40 1256114 4411637 5150000 1256114 0.40 28.47 24.39 24.39 17379123383 24.38 24.38 17379123383
23 헥토파이낸셜 234340 22 21800 2 2240 11.45 2132722 41074 9453000 2132722 11.45 5192.39 22.56 22.56 49200299400 23.87 23.87 49200299400
24 RISE 플랫폼테마 427120 23 8700 5 -165 -1.86 127570 262270 540000 127570 -1.86 48.64 23.62 23.62 1117398061 23.78 23.78 1117398061
25 태웅 044490 24 29250 2 1150 4.09 4501675 541833 20007381 4501675 4.09 830.82 22.50 22.50 137621334600 23.52 23.52 137621334600
26 키다리스튜디오 020120 25 3955 2 385 10.78 7730502 175555 37063766 7730502 10.78 4403.46 20.86 20.86 32380872176 22.09 22.09 32380872176
27 세명전기 017510 26 8210 2 20 0.24 3318784 6302404 15246000 3318784 0.24 52.66 21.77 21.77 27486302160 21.96 21.96 27486302160
28 엔비티 236810 27 3030 2 145 5.03 3280560 123619 16975426 3280560 5.03 2653.77 19.33 19.33 10459158774 20.33 20.33 10459158774
29 티씨머티리얼즈 125020 28 6690 2 460 7.38 6798502 1844639 34227815 6798502 7.38 368.55 19.86 19.86 45589527445 19.91 19.91 45589527445
30 위니아 071460 29 47 5 -12 -20.34 6665055 21993152 35967295 6665055 -20.34 30.31 18.53 18.53 329039900 19.46 19.46 329039900
31 SOL 미국원자력SMR 0051G0 30 11830 2 450 3.95 1074253 975889 5500000 1074253 3.95 110.08 19.53 19.53 12642669353 19.43 19.43 12642669353

31
top30/20250610/top30-atvtr-20250610-123001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,30350,2,7350,31.96,10952225,0,5579032,10952225,31.96,0.00,196.31,196.31,364163148000,215.07,215.07,364163148000
우듬지팜,403490,2,2330,2,290,14.22,63141709,15238515,45212464,63141709,14.22,414.36,139.66,139.66,147784200047,140.29,140.29,147784200047
핑거스토리,417180,3,3165,2,385,13.85,19798587,875351,16816209,19798587,13.85,2261.79,117.74,117.74,66113360836,124.22,124.22,66113360836
티와이홀딩스우,36328K,4,6160,2,830,15.57,828304,608012,1243014,828304,15.57,136.23,66.64,66.64,5228339345,68.28,68.28,5228339345
미스터블루,207760,5,1943,2,335,20.83,56392744,8505603,83079783,56392744,20.83,663.01,67.88,67.88,109541615558,67.86,67.86,109541615558
일신바이오,068330,6,1922,2,203,11.81,23023858,32989608,44216140,23023858,11.81,69.79,52.07,52.07,43584480374,51.29,51.29,43584480374
메디콕스,054180,7,209,2,40,23.67,44009295,9495850,82878283,44009295,23.67,463.46,53.10,53.10,8832690459,50.99,50.99,8832690459
와이투솔루션,011690,8,3385,2,130,3.99,15805528,978220,36574394,15805528,3.99,1615.74,43.21,43.21,59615126030,48.15,48.15,59615126030
로킷헬스케어,376900,9,17050,2,2750,19.23,7422881,598517,15417639,7422881,19.23,1240.21,48.15,48.15,126095907500,47.97,47.97,126095907500
미투온,201490,10,2490,1,573,29.89,14657792,99173,30390092,14657792,29.89,9999.99,48.23,48.23,34363642031,45.41,45.41,34363642031
엠에프엠코리아,323230,11,21,5,-140,-86.96,13206015,0,43274492,13206015,-86.96,0.00,30.52,30.52,331367206,36.46,36.46,331367206
위세아이텍,065370,12,9720,2,940,10.71,2281390,262121,7383954,2281390,10.71,870.36,30.90,30.90,23046888915,32.11,32.11,23046888915
오가노이드사이언스,476040,13,36400,2,3950,12.17,2090623,335037,6540975,2090623,12.17,624.00,31.96,31.96,75143204450,31.56,31.56,75143204450
스튜디오미르,408900,14,3410,2,165,5.08,8585386,236771,32729532,8585386,5.08,3626.03,26.23,26.23,31155160015,27.91,27.91,31155160015
KODEX 200선물인버스2X,252670,15,1655,5,-27,-1.61,203627450,311209184,735700000,203627450,-1.61,65.43,27.68,27.68,339113744404,27.85,27.85,339113744404
PLUS 차이나AI테크TOP10,0047N0,16,9970,2,10,0.10,289386,422598,1050000,289386,0.10,68.48,27.56,27.56,2893876165,27.64,27.64,2893876165
제이에스티나,026040,17,3250,5,-25,-0.76,4327518,7847638,16503790,4327518,-0.76,55.14,26.22,26.22,14498327716,27.03,27.03,14498327716
일신석재,007110,18,2630,5,-40,-1.50,18857865,20322352,77456610,18857865,-1.50,92.79,24.35,24.35,50970485792,25.02,25.02,50970485792
한송네오텍,226440,19,54,5,-1476,-96.47,15825362,0,65739186,15825362,-96.47,0.00,24.07,24.07,883602154,24.89,24.89,883602154
와이랩,432430,20,6290,2,190,3.11,3754771,164921,16440320,3754771,3.11,2276.71,22.84,22.84,25421326000,24.58,24.58,25421326000
TIGER 지주회사,307520,21,13850,2,65,0.47,1265164,4411637,5150000,1265164,0.47,28.68,24.57,24.57,17504458658,24.54,24.54,17504458658
헥토파이낸셜,234340,22,21650,2,2090,10.69,2159842,41074,9453000,2159842,10.69,5258.42,22.85,22.85,49792846200,24.33,24.33,49792846200
RISE 플랫폼테마,427120,23,8685,5,-180,-2.03,127764,262270,540000,127764,-2.03,48.71,23.66,23.66,1119086161,23.86,23.86,1119086161
태웅,044490,24,29200,2,1100,3.91,4518276,541833,20007381,4518276,3.91,833.89,22.58,22.58,138105658725,23.64,23.64,138105658725
세명전기,017510,25,8180,5,-10,-0.12,3361493,6302404,15246000,3361493,-0.12,53.34,22.05,22.05,27835697235,22.32,22.32,27835697235
키다리스튜디오,020120,26,3975,2,405,11.34,7754108,175555,37063766,7754108,11.34,4416.91,20.92,20.92,32474166931,22.04,22.04,32474166931
엔비티,236810,27,3030,2,145,5.03,3284125,123619,16975426,3284125,5.03,2656.65,19.35,19.35,10469965169,20.36,20.36,10469965169
티씨머티리얼즈,125020,28,6650,2,420,6.74,6891600,1844639,34227815,6891600,6.74,373.60,20.13,20.13,46207310135,20.30,20.30,46207310135
SOL 미국원자력SMR,0051G0,29,11820,2,440,3.87,1109001,975889,5500000,1109001,3.87,113.64,20.16,20.16,13053537018,20.08,20.08,13053537018
지엔코,065060,30,1721,5,-139,-7.47,1901537,4039313,10800804,1901537,-7.47,47.08,17.61,17.61,3657451341,19.68,19.68,3657451341
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 30350 2 7350 31.96 10952225 0 5579032 10952225 31.96 0.00 196.31 196.31 364163148000 215.07 215.07 364163148000
3 우듬지팜 403490 2 2330 2 290 14.22 63141709 15238515 45212464 63141709 14.22 414.36 139.66 139.66 147784200047 140.29 140.29 147784200047
4 핑거스토리 417180 3 3165 2 385 13.85 19798587 875351 16816209 19798587 13.85 2261.79 117.74 117.74 66113360836 124.22 124.22 66113360836
5 티와이홀딩스우 36328K 4 6160 2 830 15.57 828304 608012 1243014 828304 15.57 136.23 66.64 66.64 5228339345 68.28 68.28 5228339345
6 미스터블루 207760 5 1943 2 335 20.83 56392744 8505603 83079783 56392744 20.83 663.01 67.88 67.88 109541615558 67.86 67.86 109541615558
7 일신바이오 068330 6 1922 2 203 11.81 23023858 32989608 44216140 23023858 11.81 69.79 52.07 52.07 43584480374 51.29 51.29 43584480374
8 메디콕스 054180 7 209 2 40 23.67 44009295 9495850 82878283 44009295 23.67 463.46 53.10 53.10 8832690459 50.99 50.99 8832690459
9 와이투솔루션 011690 8 3385 2 130 3.99 15805528 978220 36574394 15805528 3.99 1615.74 43.21 43.21 59615126030 48.15 48.15 59615126030
10 로킷헬스케어 376900 9 17050 2 2750 19.23 7422881 598517 15417639 7422881 19.23 1240.21 48.15 48.15 126095907500 47.97 47.97 126095907500
11 미투온 201490 10 2490 1 573 29.89 14657792 99173 30390092 14657792 29.89 9999.99 48.23 48.23 34363642031 45.41 45.41 34363642031
12 엠에프엠코리아 323230 11 21 5 -140 -86.96 13206015 0 43274492 13206015 -86.96 0.00 30.52 30.52 331367206 36.46 36.46 331367206
13 위세아이텍 065370 12 9720 2 940 10.71 2281390 262121 7383954 2281390 10.71 870.36 30.90 30.90 23046888915 32.11 32.11 23046888915
14 오가노이드사이언스 476040 13 36400 2 3950 12.17 2090623 335037 6540975 2090623 12.17 624.00 31.96 31.96 75143204450 31.56 31.56 75143204450
15 스튜디오미르 408900 14 3410 2 165 5.08 8585386 236771 32729532 8585386 5.08 3626.03 26.23 26.23 31155160015 27.91 27.91 31155160015
16 KODEX 200선물인버스2X 252670 15 1655 5 -27 -1.61 203627450 311209184 735700000 203627450 -1.61 65.43 27.68 27.68 339113744404 27.85 27.85 339113744404
17 PLUS 차이나AI테크TOP10 0047N0 16 9970 2 10 0.10 289386 422598 1050000 289386 0.10 68.48 27.56 27.56 2893876165 27.64 27.64 2893876165
18 제이에스티나 026040 17 3250 5 -25 -0.76 4327518 7847638 16503790 4327518 -0.76 55.14 26.22 26.22 14498327716 27.03 27.03 14498327716
19 일신석재 007110 18 2630 5 -40 -1.50 18857865 20322352 77456610 18857865 -1.50 92.79 24.35 24.35 50970485792 25.02 25.02 50970485792
20 한송네오텍 226440 19 54 5 -1476 -96.47 15825362 0 65739186 15825362 -96.47 0.00 24.07 24.07 883602154 24.89 24.89 883602154
21 와이랩 432430 20 6290 2 190 3.11 3754771 164921 16440320 3754771 3.11 2276.71 22.84 22.84 25421326000 24.58 24.58 25421326000
22 TIGER 지주회사 307520 21 13850 2 65 0.47 1265164 4411637 5150000 1265164 0.47 28.68 24.57 24.57 17504458658 24.54 24.54 17504458658
23 헥토파이낸셜 234340 22 21650 2 2090 10.69 2159842 41074 9453000 2159842 10.69 5258.42 22.85 22.85 49792846200 24.33 24.33 49792846200
24 RISE 플랫폼테마 427120 23 8685 5 -180 -2.03 127764 262270 540000 127764 -2.03 48.71 23.66 23.66 1119086161 23.86 23.86 1119086161
25 태웅 044490 24 29200 2 1100 3.91 4518276 541833 20007381 4518276 3.91 833.89 22.58 22.58 138105658725 23.64 23.64 138105658725
26 세명전기 017510 25 8180 5 -10 -0.12 3361493 6302404 15246000 3361493 -0.12 53.34 22.05 22.05 27835697235 22.32 22.32 27835697235
27 키다리스튜디오 020120 26 3975 2 405 11.34 7754108 175555 37063766 7754108 11.34 4416.91 20.92 20.92 32474166931 22.04 22.04 32474166931
28 엔비티 236810 27 3030 2 145 5.03 3284125 123619 16975426 3284125 5.03 2656.65 19.35 19.35 10469965169 20.36 20.36 10469965169
29 티씨머티리얼즈 125020 28 6650 2 420 6.74 6891600 1844639 34227815 6891600 6.74 373.60 20.13 20.13 46207310135 20.30 20.30 46207310135
30 SOL 미국원자력SMR 0051G0 29 11820 2 440 3.87 1109001 975889 5500000 1109001 3.87 113.64 20.16 20.16 13053537018 20.08 20.08 13053537018
31 지엔코 065060 30 1721 5 -139 -7.47 1901537 4039313 10800804 1901537 -7.47 47.08 17.61 17.61 3657451341 19.68 19.68 3657451341

31
top30/20250610/top30-atvtr-20250610-124001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,29400,2,6400,27.83,11239338,0,5579032,11239338,27.83,0.00,201.46,201.46,372727548000,227.24,227.24,372727548000
우듬지팜,403490,2,2305,2,265,12.99,65251452,15238515,45212464,65251452,12.99,428.20,144.32,144.32,152639454416,146.47,146.47,152639454416
핑거스토리,417180,3,3160,2,380,13.67,19853030,875351,16816209,19853030,13.67,2268.01,118.06,118.06,66285002526,124.74,124.74,66285002526
티와이홀딩스우,36328K,4,6000,2,670,12.57,839332,608012,1243014,839332,12.57,138.05,67.52,67.52,5295301185,71.00,71.00,5295301185
미스터블루,207760,5,1945,2,337,20.96,57131201,8505603,83079783,57131201,20.96,671.69,68.77,68.77,110980193808,68.68,68.68,110980193808
일신바이오,068330,6,1905,2,186,10.82,23462863,32989608,44216140,23462863,10.82,71.12,53.06,53.06,44422956540,52.74,52.74,44422956540
메디콕스,054180,7,212,2,43,25.44,44448235,9495850,82878283,44448235,25.44,468.08,53.63,53.63,8925296187,50.80,50.80,8925296187
로킷헬스케어,376900,8,17370,2,3070,21.47,7941646,598517,15417639,7941646,21.47,1326.89,51.51,51.51,134997356590,50.41,50.41,134997356590
와이투솔루션,011690,9,3385,2,130,3.99,15870279,978220,36574394,15870279,3.99,1622.36,43.39,43.39,59834441919,48.33,48.33,59834441919
미투온,201490,10,2490,1,573,29.89,14661840,99173,30390092,14661840,29.89,9999.99,48.25,48.25,34373721551,45.43,45.43,34373721551
엠에프엠코리아,323230,11,20,5,-141,-87.58,14270031,0,43274492,14270031,-87.58,0.00,32.98,32.98,352647526,40.75,40.75,352647526
오가노이드사이언스,476040,12,36800,2,4350,13.41,2191495,335037,6540975,2191495,13.41,654.11,33.50,33.50,78869049450,32.77,32.77,78869049450
위세아이텍,065370,13,9980,2,1200,13.67,2376332,262121,7383954,2376332,13.67,906.58,32.18,32.18,23992644255,32.56,32.56,23992644255
KODEX 200선물인버스2X,252670,14,1650,5,-32,-1.90,207999742,311209184,735700000,207999742,-1.90,66.84,28.27,28.27,346342400595,28.53,28.53,346342400595
스튜디오미르,408900,15,3420,2,175,5.39,8617516,236771,32729532,8617516,5.39,3639.60,26.33,26.33,31265056085,27.93,27.93,31265056085
PLUS 차이나AI테크TOP10,0047N0,16,9980,2,20,0.20,289820,422598,1050000,289820,0.20,68.58,27.60,27.60,2898203927,27.66,27.66,2898203927
제이에스티나,026040,17,3265,5,-10,-0.31,4345950,7847638,16503790,4345950,-0.31,55.38,26.33,26.33,14558391581,27.02,27.02,14558391581
한송네오텍,226440,18,56,5,-1474,-96.34,16810683,0,65739186,16810683,-96.34,0.00,25.57,25.57,938780130,25.50,25.50,938780130
일신석재,007110,19,2625,5,-45,-1.69,18910942,20322352,77456610,18910942,-1.69,93.05,24.41,24.41,51109641932,25.14,25.14,51109641932
TIGER 지주회사,307520,20,13865,2,80,0.58,1272056,4411637,5150000,1272056,0.58,28.83,24.70,24.70,17599949040,24.65,24.65,17599949040
와이랩,432430,21,6320,2,220,3.61,3761013,164921,16440320,3761013,3.61,2280.49,22.88,22.88,25460630420,24.50,24.50,25460630420
헥토파이낸셜,234340,22,21650,2,2090,10.69,2173714,41074,9453000,2173714,10.69,5292.19,22.99,22.99,50091614750,24.48,24.48,50091614750
RISE 플랫폼테마,427120,23,8685,5,-180,-2.03,127764,262270,540000,127764,-2.03,48.71,23.66,23.66,1119086161,23.86,23.86,1119086161
태웅,044490,24,29250,2,1150,4.09,4536493,541833,20007381,4536493,4.09,837.25,22.67,22.67,138637311475,23.69,23.69,138637311475
세명전기,017510,25,8140,5,-50,-0.61,3395149,6302404,15246000,3395149,-0.61,53.87,22.27,22.27,28109850955,22.65,22.65,28109850955
키다리스튜디오,020120,26,3985,2,415,11.62,7777083,175555,37063766,7777083,11.62,4430.00,20.98,20.98,32565571771,22.05,22.05,32565571771
SOL 미국원자력SMR,0051G0,27,11840,2,460,4.04,1188436,975889,5500000,1188436,4.04,121.78,21.61,21.61,13992827384,21.49,21.49,13992827384
위니아,071460,28,47,5,-12,-20.34,7381408,21993152,35967295,7381408,-20.34,33.56,20.52,20.52,362708491,21.46,21.46,362708491
티씨머티리얼즈,125020,29,6620,2,390,6.26,6936974,1844639,34227815,6936974,6.26,376.06,20.27,20.27,46507374895,20.53,20.53,46507374895
우리산업홀딩스,072470,30,3670,5,-10,-0.27,3781343,16096787,18887341,3781343,-0.27,23.49,20.02,20.02,14204536429,20.49,20.49,14204536429
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 29400 2 6400 27.83 11239338 0 5579032 11239338 27.83 0.00 201.46 201.46 372727548000 227.24 227.24 372727548000
3 우듬지팜 403490 2 2305 2 265 12.99 65251452 15238515 45212464 65251452 12.99 428.20 144.32 144.32 152639454416 146.47 146.47 152639454416
4 핑거스토리 417180 3 3160 2 380 13.67 19853030 875351 16816209 19853030 13.67 2268.01 118.06 118.06 66285002526 124.74 124.74 66285002526
5 티와이홀딩스우 36328K 4 6000 2 670 12.57 839332 608012 1243014 839332 12.57 138.05 67.52 67.52 5295301185 71.00 71.00 5295301185
6 미스터블루 207760 5 1945 2 337 20.96 57131201 8505603 83079783 57131201 20.96 671.69 68.77 68.77 110980193808 68.68 68.68 110980193808
7 일신바이오 068330 6 1905 2 186 10.82 23462863 32989608 44216140 23462863 10.82 71.12 53.06 53.06 44422956540 52.74 52.74 44422956540
8 메디콕스 054180 7 212 2 43 25.44 44448235 9495850 82878283 44448235 25.44 468.08 53.63 53.63 8925296187 50.80 50.80 8925296187
9 로킷헬스케어 376900 8 17370 2 3070 21.47 7941646 598517 15417639 7941646 21.47 1326.89 51.51 51.51 134997356590 50.41 50.41 134997356590
10 와이투솔루션 011690 9 3385 2 130 3.99 15870279 978220 36574394 15870279 3.99 1622.36 43.39 43.39 59834441919 48.33 48.33 59834441919
11 미투온 201490 10 2490 1 573 29.89 14661840 99173 30390092 14661840 29.89 9999.99 48.25 48.25 34373721551 45.43 45.43 34373721551
12 엠에프엠코리아 323230 11 20 5 -141 -87.58 14270031 0 43274492 14270031 -87.58 0.00 32.98 32.98 352647526 40.75 40.75 352647526
13 오가노이드사이언스 476040 12 36800 2 4350 13.41 2191495 335037 6540975 2191495 13.41 654.11 33.50 33.50 78869049450 32.77 32.77 78869049450
14 위세아이텍 065370 13 9980 2 1200 13.67 2376332 262121 7383954 2376332 13.67 906.58 32.18 32.18 23992644255 32.56 32.56 23992644255
15 KODEX 200선물인버스2X 252670 14 1650 5 -32 -1.90 207999742 311209184 735700000 207999742 -1.90 66.84 28.27 28.27 346342400595 28.53 28.53 346342400595
16 스튜디오미르 408900 15 3420 2 175 5.39 8617516 236771 32729532 8617516 5.39 3639.60 26.33 26.33 31265056085 27.93 27.93 31265056085
17 PLUS 차이나AI테크TOP10 0047N0 16 9980 2 20 0.20 289820 422598 1050000 289820 0.20 68.58 27.60 27.60 2898203927 27.66 27.66 2898203927
18 제이에스티나 026040 17 3265 5 -10 -0.31 4345950 7847638 16503790 4345950 -0.31 55.38 26.33 26.33 14558391581 27.02 27.02 14558391581
19 한송네오텍 226440 18 56 5 -1474 -96.34 16810683 0 65739186 16810683 -96.34 0.00 25.57 25.57 938780130 25.50 25.50 938780130
20 일신석재 007110 19 2625 5 -45 -1.69 18910942 20322352 77456610 18910942 -1.69 93.05 24.41 24.41 51109641932 25.14 25.14 51109641932
21 TIGER 지주회사 307520 20 13865 2 80 0.58 1272056 4411637 5150000 1272056 0.58 28.83 24.70 24.70 17599949040 24.65 24.65 17599949040
22 와이랩 432430 21 6320 2 220 3.61 3761013 164921 16440320 3761013 3.61 2280.49 22.88 22.88 25460630420 24.50 24.50 25460630420
23 헥토파이낸셜 234340 22 21650 2 2090 10.69 2173714 41074 9453000 2173714 10.69 5292.19 22.99 22.99 50091614750 24.48 24.48 50091614750
24 RISE 플랫폼테마 427120 23 8685 5 -180 -2.03 127764 262270 540000 127764 -2.03 48.71 23.66 23.66 1119086161 23.86 23.86 1119086161
25 태웅 044490 24 29250 2 1150 4.09 4536493 541833 20007381 4536493 4.09 837.25 22.67 22.67 138637311475 23.69 23.69 138637311475
26 세명전기 017510 25 8140 5 -50 -0.61 3395149 6302404 15246000 3395149 -0.61 53.87 22.27 22.27 28109850955 22.65 22.65 28109850955
27 키다리스튜디오 020120 26 3985 2 415 11.62 7777083 175555 37063766 7777083 11.62 4430.00 20.98 20.98 32565571771 22.05 22.05 32565571771
28 SOL 미국원자력SMR 0051G0 27 11840 2 460 4.04 1188436 975889 5500000 1188436 4.04 121.78 21.61 21.61 13992827384 21.49 21.49 13992827384
29 위니아 071460 28 47 5 -12 -20.34 7381408 21993152 35967295 7381408 -20.34 33.56 20.52 20.52 362708491 21.46 21.46 362708491
30 티씨머티리얼즈 125020 29 6620 2 390 6.26 6936974 1844639 34227815 6936974 6.26 376.06 20.27 20.27 46507374895 20.53 20.53 46507374895
31 우리산업홀딩스 072470 30 3670 5 -10 -0.27 3781343 16096787 18887341 3781343 -0.27 23.49 20.02 20.02 14204536429 20.49 20.49 14204536429

31
top30/20250610/top30-atvtr-20250610-125002.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
링크솔루션,474650,1,29150,2,6150,26.74,11499292,0,5579032,11499292,26.74,0.00,206.12,206.12,380332157250,233.87,233.87,380332157250
우듬지팜,403490,2,2290,2,250,12.25,66298882,15238515,45212464,66298882,12.25,435.07,146.64,146.64,155058527709,149.76,149.76,155058527709
핑거스토리,417180,3,3165,2,385,13.85,20099322,875351,16816209,20099322,13.85,2296.14,119.52,119.52,67068873133,126.01,126.01,67068873133
티와이홀딩스우,36328K,4,6250,2,920,17.26,872299,608012,1243014,872299,17.26,143.47,70.18,70.18,5499998645,70.80,70.80,5499998645
미스터블루,207760,5,1948,2,340,21.14,57613301,8505603,83079783,57613301,21.14,677.36,69.35,69.35,111920522446,69.16,69.16,111920522446
로킷헬스케어,376900,6,17470,2,3170,22.17,8567161,598517,15417639,8567161,22.17,1431.40,55.57,55.57,145962278675,54.19,54.19,145962278675
일신바이오,068330,7,1896,2,177,10.30,23822112,32989608,44216140,23822112,10.30,72.21,53.88,53.88,45105832664,53.80,53.80,45105832664
메디콕스,054180,8,212,2,43,25.44,44902546,9495850,82878283,44902546,25.44,472.86,54.18,54.18,9021818837,51.35,51.35,9021818837
와이투솔루션,011690,9,3355,2,100,3.07,16029942,978220,36574394,16029942,3.07,1638.68,43.83,43.83,60371981153,49.20,49.20,60371981153
미투온,201490,10,2490,1,573,29.89,14664116,99173,30390092,14664116,29.89,9999.99,48.25,48.25,34379388791,45.43,45.43,34379388791
엠에프엠코리아,323230,11,20,5,-141,-87.58,14270031,0,43274492,14270031,-87.58,0.00,32.98,32.98,352647526,40.75,40.75,352647526
오가노이드사이언스,476040,12,36700,2,4250,13.10,2339613,335037,6540975,2339613,13.10,698.31,35.77,35.77,84366055350,35.14,35.14,84366055350
위세아이텍,065370,13,9900,2,1120,12.76,2396605,262121,7383954,2396605,12.76,914.31,32.46,32.46,24193784525,33.10,33.10,24193784525
KODEX 200선물인버스2X,252670,14,1648,5,-34,-2.02,213438387,311209184,735700000,213438387,-2.02,68.58,29.01,29.01,355310546196,29.31,29.31,355310546196
스튜디오미르,408900,15,3430,2,185,5.70,8640921,236771,32729532,8640921,5.70,3649.48,26.40,26.40,31345218750,27.92,27.92,31345218750
PLUS 차이나AI테크TOP10,0047N0,16,9980,2,20,0.20,290161,422598,1050000,290161,0.20,68.66,27.63,27.63,2901606627,27.69,27.69,2901606627
제이에스티나,026040,17,3270,5,-5,-0.15,4362901,7847638,16503790,4362901,-0.15,55.60,26.44,26.44,14613509471,27.08,27.08,14613509471
한송네오텍,226440,18,56,5,-1474,-96.34,16810683,0,65739186,16810683,-96.34,0.00,25.57,25.57,938780130,25.50,25.50,938780130
일신석재,007110,19,2625,5,-45,-1.69,18984715,20322352,77456610,18984715,-1.69,93.42,24.51,24.51,51302868066,25.23,25.23,51302868066
TIGER 지주회사,307520,20,13870,2,85,0.62,1298758,4411637,5150000,1298758,0.62,29.44,25.22,25.22,17970195840,25.16,25.16,17970195840
와이랩,432430,21,6310,2,210,3.44,3774362,164921,16440320,3774362,3.44,2288.59,22.96,22.96,25544993740,24.62,24.62,25544993740
헥토파이낸셜,234340,22,21750,2,2190,11.20,2183886,41074,9453000,2183886,11.20,5316.95,23.10,23.10,50312070700,24.47,24.47,50312070700
RISE 플랫폼테마,427120,23,8710,5,-155,-1.75,128100,262270,540000,128100,-1.75,48.84,23.72,23.72,1122015321,23.86,23.86,1122015321
태웅,044490,24,29350,2,1250,4.45,4556621,541833,20007381,4556621,4.45,840.96,22.77,22.77,139227561875,23.71,23.71,139227561875
세명전기,017510,25,8120,5,-70,-0.85,3411819,6302404,15246000,3411819,-0.85,54.14,22.38,22.38,28245472765,22.82,22.82,28245472765
SOL 미국원자력SMR,0051G0,26,11840,2,460,4.04,1227884,975889,5500000,1227884,4.04,125.82,22.33,22.33,14459812504,22.20,22.20,14459812504
키다리스튜디오,020120,27,4010,2,440,12.32,7846218,175555,37063766,7846218,12.32,4469.38,21.17,21.17,32843071592,22.10,22.10,32843071592
위니아,071460,28,47,5,-12,-20.34,7381408,21993152,35967295,7381408,-20.34,33.56,20.52,20.52,362708491,21.46,21.46,362708491
우리산업홀딩스,072470,29,3710,2,30,0.82,3871607,16096787,18887341,3871607,0.82,24.05,20.50,20.50,14538145838,20.75,20.75,14538145838
티씨머티리얼즈,125020,30,6610,2,380,6.10,6970580,1844639,34227815,6970580,6.10,377.88,20.37,20.37,46729452485,20.65,20.65,46729452485
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 29150 2 6150 26.74 11499292 0 5579032 11499292 26.74 0.00 206.12 206.12 380332157250 233.87 233.87 380332157250
3 우듬지팜 403490 2 2290 2 250 12.25 66298882 15238515 45212464 66298882 12.25 435.07 146.64 146.64 155058527709 149.76 149.76 155058527709
4 핑거스토리 417180 3 3165 2 385 13.85 20099322 875351 16816209 20099322 13.85 2296.14 119.52 119.52 67068873133 126.01 126.01 67068873133
5 티와이홀딩스우 36328K 4 6250 2 920 17.26 872299 608012 1243014 872299 17.26 143.47 70.18 70.18 5499998645 70.80 70.80 5499998645
6 미스터블루 207760 5 1948 2 340 21.14 57613301 8505603 83079783 57613301 21.14 677.36 69.35 69.35 111920522446 69.16 69.16 111920522446
7 로킷헬스케어 376900 6 17470 2 3170 22.17 8567161 598517 15417639 8567161 22.17 1431.40 55.57 55.57 145962278675 54.19 54.19 145962278675
8 일신바이오 068330 7 1896 2 177 10.30 23822112 32989608 44216140 23822112 10.30 72.21 53.88 53.88 45105832664 53.80 53.80 45105832664
9 메디콕스 054180 8 212 2 43 25.44 44902546 9495850 82878283 44902546 25.44 472.86 54.18 54.18 9021818837 51.35 51.35 9021818837
10 와이투솔루션 011690 9 3355 2 100 3.07 16029942 978220 36574394 16029942 3.07 1638.68 43.83 43.83 60371981153 49.20 49.20 60371981153
11 미투온 201490 10 2490 1 573 29.89 14664116 99173 30390092 14664116 29.89 9999.99 48.25 48.25 34379388791 45.43 45.43 34379388791
12 엠에프엠코리아 323230 11 20 5 -141 -87.58 14270031 0 43274492 14270031 -87.58 0.00 32.98 32.98 352647526 40.75 40.75 352647526
13 오가노이드사이언스 476040 12 36700 2 4250 13.10 2339613 335037 6540975 2339613 13.10 698.31 35.77 35.77 84366055350 35.14 35.14 84366055350
14 위세아이텍 065370 13 9900 2 1120 12.76 2396605 262121 7383954 2396605 12.76 914.31 32.46 32.46 24193784525 33.10 33.10 24193784525
15 KODEX 200선물인버스2X 252670 14 1648 5 -34 -2.02 213438387 311209184 735700000 213438387 -2.02 68.58 29.01 29.01 355310546196 29.31 29.31 355310546196
16 스튜디오미르 408900 15 3430 2 185 5.70 8640921 236771 32729532 8640921 5.70 3649.48 26.40 26.40 31345218750 27.92 27.92 31345218750
17 PLUS 차이나AI테크TOP10 0047N0 16 9980 2 20 0.20 290161 422598 1050000 290161 0.20 68.66 27.63 27.63 2901606627 27.69 27.69 2901606627
18 제이에스티나 026040 17 3270 5 -5 -0.15 4362901 7847638 16503790 4362901 -0.15 55.60 26.44 26.44 14613509471 27.08 27.08 14613509471
19 한송네오텍 226440 18 56 5 -1474 -96.34 16810683 0 65739186 16810683 -96.34 0.00 25.57 25.57 938780130 25.50 25.50 938780130
20 일신석재 007110 19 2625 5 -45 -1.69 18984715 20322352 77456610 18984715 -1.69 93.42 24.51 24.51 51302868066 25.23 25.23 51302868066
21 TIGER 지주회사 307520 20 13870 2 85 0.62 1298758 4411637 5150000 1298758 0.62 29.44 25.22 25.22 17970195840 25.16 25.16 17970195840
22 와이랩 432430 21 6310 2 210 3.44 3774362 164921 16440320 3774362 3.44 2288.59 22.96 22.96 25544993740 24.62 24.62 25544993740
23 헥토파이낸셜 234340 22 21750 2 2190 11.20 2183886 41074 9453000 2183886 11.20 5316.95 23.10 23.10 50312070700 24.47 24.47 50312070700
24 RISE 플랫폼테마 427120 23 8710 5 -155 -1.75 128100 262270 540000 128100 -1.75 48.84 23.72 23.72 1122015321 23.86 23.86 1122015321
25 태웅 044490 24 29350 2 1250 4.45 4556621 541833 20007381 4556621 4.45 840.96 22.77 22.77 139227561875 23.71 23.71 139227561875
26 세명전기 017510 25 8120 5 -70 -0.85 3411819 6302404 15246000 3411819 -0.85 54.14 22.38 22.38 28245472765 22.82 22.82 28245472765
27 SOL 미국원자력SMR 0051G0 26 11840 2 460 4.04 1227884 975889 5500000 1227884 4.04 125.82 22.33 22.33 14459812504 22.20 22.20 14459812504
28 키다리스튜디오 020120 27 4010 2 440 12.32 7846218 175555 37063766 7846218 12.32 4469.38 21.17 21.17 32843071592 22.10 22.10 32843071592
29 위니아 071460 28 47 5 -12 -20.34 7381408 21993152 35967295 7381408 -20.34 33.56 20.52 20.52 362708491 21.46 21.46 362708491
30 우리산업홀딩스 072470 29 3710 2 30 0.82 3871607 16096787 18887341 3871607 0.82 24.05 20.50 20.50 14538145838 20.75 20.75 14538145838
31 티씨머티리얼즈 125020 30 6610 2 380 6.10 6970580 1844639 34227815 6970580 6.10 377.88 20.37 20.37 46729452485 20.65 20.65 46729452485

31
top30/20250610/top30-atvtr-20250610-130001.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
링크솔루션,474650,1,29150,2,6150,26.74,11685059,0,5579032,11685059,26.74,0.00,209.45,209.45,385771656475,237.21,237.21,385771656475
우듬지팜,403490,2,2245,2,205,10.05,68121815,15238515,45212464,68121815,10.05,447.04,150.67,150.67,159184955027,156.83,156.83,159184955027
핑거스토리,417180,3,3170,2,390,14.03,20192193,875351,16816209,20192193,14.03,2306.75,120.08,120.08,67364505875,126.37,126.37,67364505875
티와이홀딩스우,36328K,4,6140,2,810,15.20,896741,608012,1243014,896741,15.20,147.49,72.14,72.14,5650971745,74.04,74.04,5650971745
미스터블루,207760,5,1957,2,349,21.70,57953778,8505603,83079783,57953778,21.70,681.36,69.76,69.76,112585960902,69.25,69.25,112585960902
일신바이오,068330,6,1852,2,133,7.74,24550458,32989608,44216140,24550458,7.74,74.42,55.52,55.52,46462355949,56.74,56.74,46462355949
로킷헬스케어,376900,7,17210,2,2910,20.35,8815410,598517,15417639,8815410,20.35,1472.88,57.18,57.18,150241038810,56.62,56.62,150241038810
메디콕스,054180,8,213,2,44,26.04,45823734,9495850,82878283,45823734,26.04,482.57,55.29,55.29,9217197867,52.21,52.21,9217197867
와이투솔루션,011690,9,3330,2,75,2.30,16206486,978220,36574394,16206486,2.30,1656.73,44.31,44.31,60963196848,50.05,50.05,60963196848
미투온,201490,10,2490,1,573,29.89,14664973,99173,30390092,14664973,29.89,9999.99,48.26,48.26,34381522721,45.44,45.44,34381522721
엠에프엠코리아,323230,11,20,5,-141,-87.58,14270031,0,43274492,14270031,-87.58,0.00,32.98,32.98,352647526,40.75,40.75,352647526
위세아이텍,065370,12,10820,2,2040,23.23,3048626,262121,7383954,3048626,23.23,1163.06,41.29,41.29,31216508930,39.07,39.07,31216508930
오가노이드사이언스,476040,13,36150,2,3700,11.40,2395623,335037,6540975,2395623,11.40,715.03,36.62,36.62,86398138425,36.54,36.54,86398138425
KODEX 200선물인버스2X,252670,14,1652,5,-30,-1.78,217783169,311209184,735700000,217783169,-1.78,69.98,29.60,29.60,362473778149,29.82,29.82,362473778149
스튜디오미르,408900,15,3450,2,205,6.32,8803600,236771,32729532,8803600,6.32,3718.19,26.90,26.90,31907188515,28.26,28.26,31907188515
PLUS 차이나AI테크TOP10,0047N0,16,9980,2,20,0.20,290685,422598,1050000,290685,0.20,68.79,27.68,27.68,2906836147,27.74,27.74,2906836147
제이에스티나,026040,17,3250,5,-25,-0.76,4389207,7847638,16503790,4389207,-0.76,55.93,26.60,26.60,14699196031,27.40,27.40,14699196031
TIGER 지주회사,307520,18,13855,2,70,0.51,1332854,4411637,5150000,1332854,0.51,30.21,25.88,25.88,18442915421,25.85,25.85,18442915421
한송네오텍,226440,19,56,5,-1474,-96.34,16810683,0,65739186,16810683,-96.34,0.00,25.57,25.57,938780130,25.50,25.50,938780130
일신석재,007110,20,2630,5,-40,-1.50,19047673,20322352,77456610,19047673,-1.50,93.73,24.59,24.59,51467726121,25.27,25.27,51467726121
헥토파이낸셜,234340,21,21550,2,1990,10.17,2200991,41074,9453000,2200991,10.17,5358.60,23.28,23.28,50680007350,24.88,24.88,50680007350
태웅,044490,22,30900,2,2800,9.96,5003782,541833,20007381,5003782,9.96,923.49,25.01,25.01,152985486900,24.75,24.75,152985486900
와이랩,432430,23,6320,2,220,3.61,3778787,164921,16440320,3778787,3.61,2291.27,22.98,22.98,25572908745,24.61,24.61,25572908745
RISE 플랫폼테마,427120,24,8740,5,-125,-1.41,128141,262270,540000,128141,-1.41,48.86,23.73,23.73,1122373271,23.78,23.78,1122373271
PLUS 미국S&P500미국채혼합50액티브,0057H0,25,10062,2,37,0.37,185664,0,800000,185664,0.37,0.00,23.21,23.21,1868057600,23.21,23.21,1868057600
세명전기,017510,26,8120,5,-70,-0.85,3450706,6302404,15246000,3450706,-0.85,54.75,22.63,22.63,28561097075,23.07,23.07,28561097075
SOL 미국원자력SMR,0051G0,27,11840,2,460,4.04,1253263,975889,5500000,1253263,4.04,128.42,22.79,22.79,14760191196,22.67,22.67,14760191196
키다리스튜디오,020120,28,4005,2,435,12.18,7873300,175555,37063766,7873300,12.18,4484.81,21.24,21.24,32951762247,22.20,22.20,32951762247
위니아,071460,29,47,5,-12,-20.34,7381408,21993152,35967295,7381408,-20.34,33.56,20.52,20.52,362708491,21.46,21.46,362708491
우리산업홀딩스,072470,30,3680,3,0,0.00,3934262,16096787,18887341,3934262,0.00,24.44,20.83,20.83,14769424048,21.25,21.25,14769424048
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 29150 2 6150 26.74 11685059 0 5579032 11685059 26.74 0.00 209.45 209.45 385771656475 237.21 237.21 385771656475
3 우듬지팜 403490 2 2245 2 205 10.05 68121815 15238515 45212464 68121815 10.05 447.04 150.67 150.67 159184955027 156.83 156.83 159184955027
4 핑거스토리 417180 3 3170 2 390 14.03 20192193 875351 16816209 20192193 14.03 2306.75 120.08 120.08 67364505875 126.37 126.37 67364505875
5 티와이홀딩스우 36328K 4 6140 2 810 15.20 896741 608012 1243014 896741 15.20 147.49 72.14 72.14 5650971745 74.04 74.04 5650971745
6 미스터블루 207760 5 1957 2 349 21.70 57953778 8505603 83079783 57953778 21.70 681.36 69.76 69.76 112585960902 69.25 69.25 112585960902
7 일신바이오 068330 6 1852 2 133 7.74 24550458 32989608 44216140 24550458 7.74 74.42 55.52 55.52 46462355949 56.74 56.74 46462355949
8 로킷헬스케어 376900 7 17210 2 2910 20.35 8815410 598517 15417639 8815410 20.35 1472.88 57.18 57.18 150241038810 56.62 56.62 150241038810
9 메디콕스 054180 8 213 2 44 26.04 45823734 9495850 82878283 45823734 26.04 482.57 55.29 55.29 9217197867 52.21 52.21 9217197867
10 와이투솔루션 011690 9 3330 2 75 2.30 16206486 978220 36574394 16206486 2.30 1656.73 44.31 44.31 60963196848 50.05 50.05 60963196848
11 미투온 201490 10 2490 1 573 29.89 14664973 99173 30390092 14664973 29.89 9999.99 48.26 48.26 34381522721 45.44 45.44 34381522721
12 엠에프엠코리아 323230 11 20 5 -141 -87.58 14270031 0 43274492 14270031 -87.58 0.00 32.98 32.98 352647526 40.75 40.75 352647526
13 위세아이텍 065370 12 10820 2 2040 23.23 3048626 262121 7383954 3048626 23.23 1163.06 41.29 41.29 31216508930 39.07 39.07 31216508930
14 오가노이드사이언스 476040 13 36150 2 3700 11.40 2395623 335037 6540975 2395623 11.40 715.03 36.62 36.62 86398138425 36.54 36.54 86398138425
15 KODEX 200선물인버스2X 252670 14 1652 5 -30 -1.78 217783169 311209184 735700000 217783169 -1.78 69.98 29.60 29.60 362473778149 29.82 29.82 362473778149
16 스튜디오미르 408900 15 3450 2 205 6.32 8803600 236771 32729532 8803600 6.32 3718.19 26.90 26.90 31907188515 28.26 28.26 31907188515
17 PLUS 차이나AI테크TOP10 0047N0 16 9980 2 20 0.20 290685 422598 1050000 290685 0.20 68.79 27.68 27.68 2906836147 27.74 27.74 2906836147
18 제이에스티나 026040 17 3250 5 -25 -0.76 4389207 7847638 16503790 4389207 -0.76 55.93 26.60 26.60 14699196031 27.40 27.40 14699196031
19 TIGER 지주회사 307520 18 13855 2 70 0.51 1332854 4411637 5150000 1332854 0.51 30.21 25.88 25.88 18442915421 25.85 25.85 18442915421
20 한송네오텍 226440 19 56 5 -1474 -96.34 16810683 0 65739186 16810683 -96.34 0.00 25.57 25.57 938780130 25.50 25.50 938780130
21 일신석재 007110 20 2630 5 -40 -1.50 19047673 20322352 77456610 19047673 -1.50 93.73 24.59 24.59 51467726121 25.27 25.27 51467726121
22 헥토파이낸셜 234340 21 21550 2 1990 10.17 2200991 41074 9453000 2200991 10.17 5358.60 23.28 23.28 50680007350 24.88 24.88 50680007350
23 태웅 044490 22 30900 2 2800 9.96 5003782 541833 20007381 5003782 9.96 923.49 25.01 25.01 152985486900 24.75 24.75 152985486900
24 와이랩 432430 23 6320 2 220 3.61 3778787 164921 16440320 3778787 3.61 2291.27 22.98 22.98 25572908745 24.61 24.61 25572908745
25 RISE 플랫폼테마 427120 24 8740 5 -125 -1.41 128141 262270 540000 128141 -1.41 48.86 23.73 23.73 1122373271 23.78 23.78 1122373271
26 PLUS 미국S&P500미국채혼합50액티브 0057H0 25 10062 2 37 0.37 185664 0 800000 185664 0.37 0.00 23.21 23.21 1868057600 23.21 23.21 1868057600
27 세명전기 017510 26 8120 5 -70 -0.85 3450706 6302404 15246000 3450706 -0.85 54.75 22.63 22.63 28561097075 23.07 23.07 28561097075
28 SOL 미국원자력SMR 0051G0 27 11840 2 460 4.04 1253263 975889 5500000 1253263 4.04 128.42 22.79 22.79 14760191196 22.67 22.67 14760191196
29 키다리스튜디오 020120 28 4005 2 435 12.18 7873300 175555 37063766 7873300 12.18 4484.81 21.24 21.24 32951762247 22.20 22.20 32951762247
30 위니아 071460 29 47 5 -12 -20.34 7381408 21993152 35967295 7381408 -20.34 33.56 20.52 20.52 362708491 21.46 21.46 362708491
31 우리산업홀딩스 072470 30 3680 3 0 0.00 3934262 16096787 18887341 3934262 0.00 24.44 20.83 20.83 14769424048 21.25 21.25 14769424048

31
top30/20250610/top30-atvtr-20250610-131001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,29150,2,6150,26.74,11823037,0,5579032,11823037,26.74,0.00,211.92,211.92,389783303100,239.68,239.68,389783303100
우듬지팜,403490,2,2230,2,190,9.31,69041813,15238515,45212464,69041813,9.31,453.07,152.71,152.71,161246818680,159.93,159.93,161246818680
핑거스토리,417180,3,3220,2,440,15.83,20447081,875351,16816209,20447081,15.83,2335.87,121.59,121.59,68182404125,125.92,125.92,68182404125
티와이홀딩스우,36328K,4,6520,2,1190,22.33,944764,608012,1243014,944764,22.33,155.39,76.01,76.01,5958036425,73.52,73.52,5958036425
미스터블루,207760,5,1988,2,380,23.63,60540558,8505603,83079783,60540558,23.63,711.77,72.87,72.87,117714346157,71.27,71.27,117714346157
로킷헬스케어,376900,6,17470,2,3170,22.17,9042753,598517,15417639,9042753,22.17,1510.86,58.65,58.65,154194459875,57.25,57.25,154194459875
일신바이오,068330,7,1884,2,165,9.60,25096546,32989608,44216140,25096546,9.60,76.07,56.76,56.76,47480023074,57.00,57.00,47480023074
메디콕스,054180,8,212,2,43,25.44,46274267,9495850,82878283,46274267,25.44,487.31,55.83,55.83,9312773316,53.00,53.00,9312773316
와이투솔루션,011690,9,3325,2,70,2.15,16353824,978220,36574394,16353824,2.15,1671.79,44.71,44.71,61452632148,50.53,50.53,61452632148
미투온,201490,10,2490,1,573,29.89,14668731,99173,30390092,14668731,29.89,9999.99,48.27,48.27,34390880141,45.45,45.45,34390880141
위세아이텍,065370,11,10400,2,1620,18.45,3375352,262121,7383954,3375352,18.45,1287.71,45.71,45.71,34681869790,45.16,45.16,34681869790
엠에프엠코리아,323230,12,20,5,-141,-87.58,15326185,0,43274492,15326185,-87.58,0.00,35.42,35.42,373770606,43.19,43.19,373770606
오가노이드사이언스,476040,13,36550,2,4100,12.63,2425879,335037,6540975,2425879,12.63,724.06,37.09,37.09,87502080075,36.60,36.60,87502080075
KODEX 200선물인버스2X,252670,14,1656,5,-26,-1.55,220806106,311209184,735700000,220806106,-1.55,70.95,30.01,30.01,367471325708,30.16,30.16,367471325708
PLUS 차이나AI테크TOP10,0047N0,15,9990,2,30,0.30,301413,422598,1050000,301413,0.30,71.32,28.71,28.71,3013992711,28.73,28.73,3013992711
스튜디오미르,408900,16,3470,2,225,6.93,8909305,236771,32729532,8909305,6.93,3762.84,27.22,27.22,32273072116,28.42,28.42,32273072116
제이에스티나,026040,17,3250,5,-25,-0.76,4401922,7847638,16503790,4401922,-0.76,56.09,26.67,26.67,14740472606,27.48,27.48,14740472606
위니아,071460,18,43,5,-16,-27.12,8818747,21993152,35967295,8818747,-27.12,40.10,24.52,24.52,424514068,27.45,27.45,424514068
TIGER 지주회사,307520,19,13825,2,40,0.29,1369902,4411637,5150000,1369902,0.29,31.05,26.60,26.60,18955622464,26.62,26.62,18955622464
태웅,044490,20,31850,2,3750,13.35,5427999,541833,20007381,5427999,13.35,1001.78,27.13,27.13,166417641475,26.12,26.12,166417641475
한송네오텍,226440,21,58,5,-1472,-96.21,17650290,0,65739186,17650290,-96.21,0.00,26.85,26.85,987477336,25.90,25.90,987477336
일신석재,007110,22,2625,5,-45,-1.69,19139284,20322352,77456610,19139284,-1.69,94.18,24.71,24.71,51708117295,25.43,25.43,51708117295
헥토파이낸셜,234340,23,21400,2,1840,9.41,2211876,41074,9453000,2211876,9.41,5385.10,23.40,23.40,50913031350,25.17,25.17,50913031350
와이랩,432430,24,6370,2,270,4.43,3791425,164921,16440320,3791425,4.43,2298.93,23.06,23.06,25653228085,24.50,24.50,25653228085
RISE 플랫폼테마,427120,25,8720,5,-145,-1.64,129159,262270,540000,129159,-1.64,49.25,23.92,23.92,1131270536,24.02,24.02,1131270536
PLUS 미국S&P500미국채혼합50액티브,0057H0,26,10060,2,35,0.35,189298,0,800000,189298,0.35,0.00,23.66,23.66,1904622141,23.67,23.67,1904622141
SOL 미국원자력SMR,0051G0,27,11837,2,457,4.02,1302008,975889,5500000,1302008,4.02,133.42,23.67,23.67,15337140096,23.56,23.56,15337140096
세명전기,017510,28,8160,5,-30,-0.37,3467514,6302404,15246000,3467514,-0.37,55.02,22.74,22.74,28697905420,23.07,23.07,28697905420
키다리스튜디오,020120,29,4050,2,480,13.45,7947014,175555,37063766,7947014,13.45,4526.79,21.44,21.44,33250366922,22.15,22.15,33250366922
RISE 5G테크,367760,30,10990,2,30,0.27,1044651,394316,4750000,1044651,0.27,264.93,21.99,21.99,11479464180,21.99,21.99,11479464180
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 29150 2 6150 26.74 11823037 0 5579032 11823037 26.74 0.00 211.92 211.92 389783303100 239.68 239.68 389783303100
3 우듬지팜 403490 2 2230 2 190 9.31 69041813 15238515 45212464 69041813 9.31 453.07 152.71 152.71 161246818680 159.93 159.93 161246818680
4 핑거스토리 417180 3 3220 2 440 15.83 20447081 875351 16816209 20447081 15.83 2335.87 121.59 121.59 68182404125 125.92 125.92 68182404125
5 티와이홀딩스우 36328K 4 6520 2 1190 22.33 944764 608012 1243014 944764 22.33 155.39 76.01 76.01 5958036425 73.52 73.52 5958036425
6 미스터블루 207760 5 1988 2 380 23.63 60540558 8505603 83079783 60540558 23.63 711.77 72.87 72.87 117714346157 71.27 71.27 117714346157
7 로킷헬스케어 376900 6 17470 2 3170 22.17 9042753 598517 15417639 9042753 22.17 1510.86 58.65 58.65 154194459875 57.25 57.25 154194459875
8 일신바이오 068330 7 1884 2 165 9.60 25096546 32989608 44216140 25096546 9.60 76.07 56.76 56.76 47480023074 57.00 57.00 47480023074
9 메디콕스 054180 8 212 2 43 25.44 46274267 9495850 82878283 46274267 25.44 487.31 55.83 55.83 9312773316 53.00 53.00 9312773316
10 와이투솔루션 011690 9 3325 2 70 2.15 16353824 978220 36574394 16353824 2.15 1671.79 44.71 44.71 61452632148 50.53 50.53 61452632148
11 미투온 201490 10 2490 1 573 29.89 14668731 99173 30390092 14668731 29.89 9999.99 48.27 48.27 34390880141 45.45 45.45 34390880141
12 위세아이텍 065370 11 10400 2 1620 18.45 3375352 262121 7383954 3375352 18.45 1287.71 45.71 45.71 34681869790 45.16 45.16 34681869790
13 엠에프엠코리아 323230 12 20 5 -141 -87.58 15326185 0 43274492 15326185 -87.58 0.00 35.42 35.42 373770606 43.19 43.19 373770606
14 오가노이드사이언스 476040 13 36550 2 4100 12.63 2425879 335037 6540975 2425879 12.63 724.06 37.09 37.09 87502080075 36.60 36.60 87502080075
15 KODEX 200선물인버스2X 252670 14 1656 5 -26 -1.55 220806106 311209184 735700000 220806106 -1.55 70.95 30.01 30.01 367471325708 30.16 30.16 367471325708
16 PLUS 차이나AI테크TOP10 0047N0 15 9990 2 30 0.30 301413 422598 1050000 301413 0.30 71.32 28.71 28.71 3013992711 28.73 28.73 3013992711
17 스튜디오미르 408900 16 3470 2 225 6.93 8909305 236771 32729532 8909305 6.93 3762.84 27.22 27.22 32273072116 28.42 28.42 32273072116
18 제이에스티나 026040 17 3250 5 -25 -0.76 4401922 7847638 16503790 4401922 -0.76 56.09 26.67 26.67 14740472606 27.48 27.48 14740472606
19 위니아 071460 18 43 5 -16 -27.12 8818747 21993152 35967295 8818747 -27.12 40.10 24.52 24.52 424514068 27.45 27.45 424514068
20 TIGER 지주회사 307520 19 13825 2 40 0.29 1369902 4411637 5150000 1369902 0.29 31.05 26.60 26.60 18955622464 26.62 26.62 18955622464
21 태웅 044490 20 31850 2 3750 13.35 5427999 541833 20007381 5427999 13.35 1001.78 27.13 27.13 166417641475 26.12 26.12 166417641475
22 한송네오텍 226440 21 58 5 -1472 -96.21 17650290 0 65739186 17650290 -96.21 0.00 26.85 26.85 987477336 25.90 25.90 987477336
23 일신석재 007110 22 2625 5 -45 -1.69 19139284 20322352 77456610 19139284 -1.69 94.18 24.71 24.71 51708117295 25.43 25.43 51708117295
24 헥토파이낸셜 234340 23 21400 2 1840 9.41 2211876 41074 9453000 2211876 9.41 5385.10 23.40 23.40 50913031350 25.17 25.17 50913031350
25 와이랩 432430 24 6370 2 270 4.43 3791425 164921 16440320 3791425 4.43 2298.93 23.06 23.06 25653228085 24.50 24.50 25653228085
26 RISE 플랫폼테마 427120 25 8720 5 -145 -1.64 129159 262270 540000 129159 -1.64 49.25 23.92 23.92 1131270536 24.02 24.02 1131270536
27 PLUS 미국S&P500미국채혼합50액티브 0057H0 26 10060 2 35 0.35 189298 0 800000 189298 0.35 0.00 23.66 23.66 1904622141 23.67 23.67 1904622141
28 SOL 미국원자력SMR 0051G0 27 11837 2 457 4.02 1302008 975889 5500000 1302008 4.02 133.42 23.67 23.67 15337140096 23.56 23.56 15337140096
29 세명전기 017510 28 8160 5 -30 -0.37 3467514 6302404 15246000 3467514 -0.37 55.02 22.74 22.74 28697905420 23.07 23.07 28697905420
30 키다리스튜디오 020120 29 4050 2 480 13.45 7947014 175555 37063766 7947014 13.45 4526.79 21.44 21.44 33250366922 22.15 22.15 33250366922
31 RISE 5G테크 367760 30 10990 2 30 0.27 1044651 394316 4750000 1044651 0.27 264.93 21.99 21.99 11479464180 21.99 21.99 11479464180

31
top30/20250610/top30-atvtr-20250610-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,29200,2,6200,26.96,12084647,0,5579032,12084647,26.96,0.00,216.61,216.61,397418946700,243.95,243.95,397418946700
우듬지팜,403490,2,2225,2,185,9.07,69892091,15238515,45212464,69892091,9.07,458.65,154.59,154.59,163140231072,162.17,162.17,163140231072
핑거스토리,417180,3,3190,2,410,14.75,20630803,875351,16816209,20630803,14.75,2356.86,122.68,122.68,68769971644,128.20,128.20,68769971644
티와이홀딩스우,36328K,4,6440,2,1110,20.83,1062120,608012,1243014,1062120,20.83,174.69,85.45,85.45,6740644560,84.21,84.21,6740644560
미스터블루,207760,5,1983,2,375,23.32,62156426,8505603,83079783,62156426,23.32,730.77,74.82,74.82,120922501005,73.40,73.40,120922501005
일신바이오,068330,6,1867,2,148,8.61,25824955,32989608,44216140,25824955,8.61,78.28,58.41,58.41,48851872924,59.18,59.18,48851872924
로킷헬스케어,376900,7,17360,2,3060,21.40,9241144,598517,15417639,9241144,21.40,1544.01,59.94,59.94,157647631690,58.90,58.90,157647631690
메디콕스,054180,8,211,2,42,24.85,46727608,9495850,82878283,46727608,24.85,492.08,56.38,56.38,9408387210,53.80,53.80,9408387210
와이투솔루션,011690,9,3335,2,80,2.46,16553755,978220,36574394,16553755,2.46,1692.23,45.26,45.26,62124328113,50.93,50.93,62124328113
위세아이텍,065370,10,10270,2,1490,16.97,3490219,262121,7383954,3490219,16.97,1331.53,47.27,47.27,35872833355,47.30,47.30,35872833355
미투온,201490,11,2490,1,573,29.89,14736182,99173,30390092,14736182,29.89,9999.99,48.49,48.49,34558833131,45.67,45.67,34558833131
엠에프엠코리아,323230,12,20,5,-141,-87.58,15326185,0,43274492,15326185,-87.58,0.00,35.42,35.42,373770606,43.19,43.19,373770606
오가노이드사이언스,476040,13,36300,2,3850,11.86,2449394,335037,6540975,2449394,11.86,731.08,37.45,37.45,88360945350,37.21,37.21,88360945350
PLUS 차이나AI테크TOP10,0047N0,14,9980,2,20,0.20,338168,422598,1050000,338168,0.20,80.02,32.21,32.21,3381183181,32.27,32.27,3381183181
KODEX 200선물인버스2X,252670,15,1661,5,-21,-1.25,226629868,311209184,735700000,226629868,-1.25,72.82,30.80,30.80,377133141694,30.86,30.86,377133141694
태웅,044490,16,30350,2,2250,8.01,5663088,541833,20007381,5663088,8.01,1045.17,28.30,28.30,173752903950,28.61,28.61,173752903950
스튜디오미르,408900,17,3465,2,220,6.78,8951183,236771,32729532,8951183,6.78,3780.52,27.35,27.35,32418079931,28.59,28.59,32418079931
TIGER 지주회사,307520,18,13775,5,-10,-0.07,1423721,4411637,5150000,1423721,-0.07,32.27,27.65,27.65,19698589194,27.77,27.77,19698589194
위니아,071460,19,43,5,-16,-27.12,8818747,21993152,35967295,8818747,-27.12,40.10,24.52,24.52,424514068,27.45,27.45,424514068
제이에스티나,026040,20,3285,2,10,0.31,4436867,7847638,16503790,4436867,0.31,56.54,26.88,26.88,14854574761,27.40,27.40,14854574761
헥토파이낸셜,234340,21,20900,2,1340,6.85,2257848,41074,9453000,2257848,6.85,5497.02,23.88,23.88,51878784825,26.26,26.26,51878784825
한송네오텍,226440,22,58,5,-1472,-96.21,17650290,0,65739186,17650290,-96.21,0.00,26.85,26.85,987477336,25.90,25.90,987477336
일신석재,007110,23,2615,5,-55,-2.06,19198248,20322352,77456610,19198248,-2.06,94.47,24.79,24.79,51862409812,25.60,25.60,51862409812
와이랩,432430,24,6350,2,250,4.10,3802896,164921,16440320,3802896,4.10,2305.89,23.13,23.13,25726257240,24.64,24.64,25726257240
SOL 미국원자력SMR,0051G0,25,11845,2,465,4.09,1345003,975889,5500000,1345003,4.09,137.82,24.45,24.45,15846160260,24.32,24.32,15846160260
RISE 플랫폼테마,427120,26,8725,5,-140,-1.58,130749,262270,540000,130749,-1.58,49.85,24.21,24.21,1145143796,24.31,24.31,1145143796
RISE 5G테크,367760,27,10990,2,30,0.27,1126833,394316,4750000,1126833,0.27,285.77,23.72,23.72,12382849860,23.72,23.72,12382849860
PLUS 미국S&P500미국채혼합50액티브,0057H0,28,10065,2,40,0.40,189299,0,800000,189299,0.40,0.00,23.66,23.66,1904632206,23.65,23.65,1904632206
세명전기,017510,29,8110,5,-80,-0.98,3482039,6302404,15246000,3482039,-0.98,55.25,22.84,22.84,28816045580,23.31,23.31,28816045580
KODEX 코스닥150선물인버스,251340,30,3695,5,-55,-1.47,13737671,17149812,60700000,13737671,-1.47,80.10,22.63,22.63,51143245306,22.80,22.80,51143245306
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 29200 2 6200 26.96 12084647 0 5579032 12084647 26.96 0.00 216.61 216.61 397418946700 243.95 243.95 397418946700
3 우듬지팜 403490 2 2225 2 185 9.07 69892091 15238515 45212464 69892091 9.07 458.65 154.59 154.59 163140231072 162.17 162.17 163140231072
4 핑거스토리 417180 3 3190 2 410 14.75 20630803 875351 16816209 20630803 14.75 2356.86 122.68 122.68 68769971644 128.20 128.20 68769971644
5 티와이홀딩스우 36328K 4 6440 2 1110 20.83 1062120 608012 1243014 1062120 20.83 174.69 85.45 85.45 6740644560 84.21 84.21 6740644560
6 미스터블루 207760 5 1983 2 375 23.32 62156426 8505603 83079783 62156426 23.32 730.77 74.82 74.82 120922501005 73.40 73.40 120922501005
7 일신바이오 068330 6 1867 2 148 8.61 25824955 32989608 44216140 25824955 8.61 78.28 58.41 58.41 48851872924 59.18 59.18 48851872924
8 로킷헬스케어 376900 7 17360 2 3060 21.40 9241144 598517 15417639 9241144 21.40 1544.01 59.94 59.94 157647631690 58.90 58.90 157647631690
9 메디콕스 054180 8 211 2 42 24.85 46727608 9495850 82878283 46727608 24.85 492.08 56.38 56.38 9408387210 53.80 53.80 9408387210
10 와이투솔루션 011690 9 3335 2 80 2.46 16553755 978220 36574394 16553755 2.46 1692.23 45.26 45.26 62124328113 50.93 50.93 62124328113
11 위세아이텍 065370 10 10270 2 1490 16.97 3490219 262121 7383954 3490219 16.97 1331.53 47.27 47.27 35872833355 47.30 47.30 35872833355
12 미투온 201490 11 2490 1 573 29.89 14736182 99173 30390092 14736182 29.89 9999.99 48.49 48.49 34558833131 45.67 45.67 34558833131
13 엠에프엠코리아 323230 12 20 5 -141 -87.58 15326185 0 43274492 15326185 -87.58 0.00 35.42 35.42 373770606 43.19 43.19 373770606
14 오가노이드사이언스 476040 13 36300 2 3850 11.86 2449394 335037 6540975 2449394 11.86 731.08 37.45 37.45 88360945350 37.21 37.21 88360945350
15 PLUS 차이나AI테크TOP10 0047N0 14 9980 2 20 0.20 338168 422598 1050000 338168 0.20 80.02 32.21 32.21 3381183181 32.27 32.27 3381183181
16 KODEX 200선물인버스2X 252670 15 1661 5 -21 -1.25 226629868 311209184 735700000 226629868 -1.25 72.82 30.80 30.80 377133141694 30.86 30.86 377133141694
17 태웅 044490 16 30350 2 2250 8.01 5663088 541833 20007381 5663088 8.01 1045.17 28.30 28.30 173752903950 28.61 28.61 173752903950
18 스튜디오미르 408900 17 3465 2 220 6.78 8951183 236771 32729532 8951183 6.78 3780.52 27.35 27.35 32418079931 28.59 28.59 32418079931
19 TIGER 지주회사 307520 18 13775 5 -10 -0.07 1423721 4411637 5150000 1423721 -0.07 32.27 27.65 27.65 19698589194 27.77 27.77 19698589194
20 위니아 071460 19 43 5 -16 -27.12 8818747 21993152 35967295 8818747 -27.12 40.10 24.52 24.52 424514068 27.45 27.45 424514068
21 제이에스티나 026040 20 3285 2 10 0.31 4436867 7847638 16503790 4436867 0.31 56.54 26.88 26.88 14854574761 27.40 27.40 14854574761
22 헥토파이낸셜 234340 21 20900 2 1340 6.85 2257848 41074 9453000 2257848 6.85 5497.02 23.88 23.88 51878784825 26.26 26.26 51878784825
23 한송네오텍 226440 22 58 5 -1472 -96.21 17650290 0 65739186 17650290 -96.21 0.00 26.85 26.85 987477336 25.90 25.90 987477336
24 일신석재 007110 23 2615 5 -55 -2.06 19198248 20322352 77456610 19198248 -2.06 94.47 24.79 24.79 51862409812 25.60 25.60 51862409812
25 와이랩 432430 24 6350 2 250 4.10 3802896 164921 16440320 3802896 4.10 2305.89 23.13 23.13 25726257240 24.64 24.64 25726257240
26 SOL 미국원자력SMR 0051G0 25 11845 2 465 4.09 1345003 975889 5500000 1345003 4.09 137.82 24.45 24.45 15846160260 24.32 24.32 15846160260
27 RISE 플랫폼테마 427120 26 8725 5 -140 -1.58 130749 262270 540000 130749 -1.58 49.85 24.21 24.21 1145143796 24.31 24.31 1145143796
28 RISE 5G테크 367760 27 10990 2 30 0.27 1126833 394316 4750000 1126833 0.27 285.77 23.72 23.72 12382849860 23.72 23.72 12382849860
29 PLUS 미국S&P500미국채혼합50액티브 0057H0 28 10065 2 40 0.40 189299 0 800000 189299 0.40 0.00 23.66 23.66 1904632206 23.65 23.65 1904632206
30 세명전기 017510 29 8110 5 -80 -0.98 3482039 6302404 15246000 3482039 -0.98 55.25 22.84 22.84 28816045580 23.31 23.31 28816045580
31 KODEX 코스닥150선물인버스 251340 30 3695 5 -55 -1.47 13737671 17149812 60700000 13737671 -1.47 80.10 22.63 22.63 51143245306 22.80 22.80 51143245306

31
top30/20250610/top30-atvtr-20250610-133002.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
링크솔루션,474650,1,28900,2,5900,25.65,12204746,0,5579032,12204746,25.65,0.00,218.76,218.76,400898000650,248.64,248.64,400898000650
우듬지팜,403490,2,2220,2,180,8.82,70595299,15238515,45212464,70595299,8.82,463.27,156.14,156.14,164705595136,164.10,164.10,164705595136
핑거스토리,417180,3,3130,2,350,12.59,20791088,875351,16816209,20791088,12.59,2375.17,123.64,123.64,69277271054,131.62,131.62,69277271054
티와이홀딩스우,36328K,4,6310,2,980,18.39,1097888,608012,1243014,1097888,18.39,180.57,88.32,88.32,6969722180,88.86,88.86,6969722180
미스터블루,207760,5,1937,2,329,20.46,63591827,8505603,83079783,63591827,20.46,747.65,76.54,76.54,123737112223,76.89,76.89,123737112223
로킷헬스케어,376900,6,17460,2,3160,22.10,9405994,598517,15417639,9405994,22.10,1571.55,61.01,61.01,160515346860,59.63,59.63,160515346860
일신바이오,068330,7,1881,2,162,9.42,26196014,32989608,44216140,26196014,9.42,79.41,59.25,59.25,49548306104,59.57,59.57,49548306104
메디콕스,054180,8,212,2,43,25.44,47002636,9495850,82878283,47002636,25.44,494.98,56.71,56.71,9466472909,53.88,53.88,9466472909
와이투솔루션,011690,9,3355,2,100,3.07,16617777,978220,36574394,16617777,3.07,1698.78,45.44,45.44,62338136108,50.80,50.80,62338136108
위세아이텍,065370,10,10370,2,1590,18.11,3573244,262121,7383954,3573244,18.11,1363.20,48.39,48.39,36731207970,47.97,47.97,36731207970
미투온,201490,11,2490,1,573,29.89,14736658,99173,30390092,14736658,29.89,9999.99,48.49,48.49,34560018371,45.67,45.67,34560018371
엠에프엠코리아,323230,12,20,5,-141,-87.58,15326185,0,43274492,15326185,-87.58,0.00,35.42,35.42,373770606,43.19,43.19,373770606
오가노이드사이언스,476040,13,36250,2,3800,11.71,2477814,335037,6540975,2477814,11.71,739.56,37.88,37.88,89387140600,37.70,37.70,89387140600
KODEX 200선물인버스2X,252670,14,1673,5,-9,-0.54,239095334,311209184,735700000,239095334,-0.54,76.83,32.50,32.50,397916324507,32.33,32.33,397916324507
PLUS 차이나AI테크TOP10,0047N0,15,9980,2,20,0.20,338268,422598,1050000,338268,0.20,80.04,32.22,32.22,3382181181,32.28,32.28,3382181181
TIGER 지주회사,307520,16,13595,5,-190,-1.38,1560095,4411637,5150000,1560095,-1.38,35.36,30.29,30.29,21562158669,30.80,30.80,21562158669
태웅,044490,17,30450,2,2350,8.36,5821977,541833,20007381,5821977,8.36,1074.50,29.10,29.10,178549806625,29.31,29.31,178549806625
스튜디오미르,408900,18,3440,2,195,6.01,8982620,236771,32729532,8982620,6.01,3793.80,27.44,27.44,32526519654,28.89,28.89,32526519654
제이에스티나,026040,19,3260,5,-15,-0.46,4451225,7847638,16503790,4451225,-0.46,56.72,26.97,26.97,14901404341,27.70,27.70,14901404341
위니아,071460,20,43,5,-16,-27.12,8818747,21993152,35967295,8818747,-27.12,40.10,24.52,24.52,424514068,27.45,27.45,424514068
헥토파이낸셜,234340,21,20800,2,1240,6.34,2278490,41074,9453000,2278490,6.34,5547.28,24.10,24.10,52308431800,26.60,26.60,52308431800
한송네오텍,226440,22,58,5,-1472,-96.21,17650290,0,65739186,17650290,-96.21,0.00,26.85,26.85,987477336,25.90,25.90,987477336
일신석재,007110,23,2615,5,-55,-2.06,19238372,20322352,77456610,19238372,-2.06,94.67,24.84,24.84,51967434957,25.66,25.66,51967434957
RISE 5G테크,367760,24,10975,2,15,0.14,1210202,394316,4750000,1210202,0.14,306.91,25.48,25.48,13298492275,25.51,25.51,13298492275
와이랩,432430,25,6300,2,200,3.28,3822407,164921,16440320,3822407,3.28,2317.72,23.25,23.25,25849363570,24.96,24.96,25849363570
KODEX 코스닥150선물인버스,251340,26,3705,5,-45,-1.20,15030386,17149812,60700000,15030386,-1.20,87.64,24.76,24.76,55922823091,24.87,24.87,55922823091
SOL 미국원자력SMR,0051G0,27,11850,2,470,4.13,1368066,975889,5500000,1368066,4.13,140.19,24.87,24.87,16119322275,24.73,24.73,16119322275
RISE 플랫폼테마,427120,28,8700,5,-165,-1.86,132590,262270,540000,132590,-1.86,50.55,24.55,24.55,1161181381,24.72,24.72,1161181381
TIGER 의료기기,307510,29,16840,2,250,1.51,110025,6734,450000,110025,1.51,1633.87,24.45,24.45,1843085927,24.32,24.32,1843085927
세명전기,017510,30,8090,5,-100,-1.22,3541286,6302404,15246000,3541286,-1.22,56.19,23.23,23.23,29296510620,23.75,23.75,29296510620
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 28900 2 5900 25.65 12204746 0 5579032 12204746 25.65 0.00 218.76 218.76 400898000650 248.64 248.64 400898000650
3 우듬지팜 403490 2 2220 2 180 8.82 70595299 15238515 45212464 70595299 8.82 463.27 156.14 156.14 164705595136 164.10 164.10 164705595136
4 핑거스토리 417180 3 3130 2 350 12.59 20791088 875351 16816209 20791088 12.59 2375.17 123.64 123.64 69277271054 131.62 131.62 69277271054
5 티와이홀딩스우 36328K 4 6310 2 980 18.39 1097888 608012 1243014 1097888 18.39 180.57 88.32 88.32 6969722180 88.86 88.86 6969722180
6 미스터블루 207760 5 1937 2 329 20.46 63591827 8505603 83079783 63591827 20.46 747.65 76.54 76.54 123737112223 76.89 76.89 123737112223
7 로킷헬스케어 376900 6 17460 2 3160 22.10 9405994 598517 15417639 9405994 22.10 1571.55 61.01 61.01 160515346860 59.63 59.63 160515346860
8 일신바이오 068330 7 1881 2 162 9.42 26196014 32989608 44216140 26196014 9.42 79.41 59.25 59.25 49548306104 59.57 59.57 49548306104
9 메디콕스 054180 8 212 2 43 25.44 47002636 9495850 82878283 47002636 25.44 494.98 56.71 56.71 9466472909 53.88 53.88 9466472909
10 와이투솔루션 011690 9 3355 2 100 3.07 16617777 978220 36574394 16617777 3.07 1698.78 45.44 45.44 62338136108 50.80 50.80 62338136108
11 위세아이텍 065370 10 10370 2 1590 18.11 3573244 262121 7383954 3573244 18.11 1363.20 48.39 48.39 36731207970 47.97 47.97 36731207970
12 미투온 201490 11 2490 1 573 29.89 14736658 99173 30390092 14736658 29.89 9999.99 48.49 48.49 34560018371 45.67 45.67 34560018371
13 엠에프엠코리아 323230 12 20 5 -141 -87.58 15326185 0 43274492 15326185 -87.58 0.00 35.42 35.42 373770606 43.19 43.19 373770606
14 오가노이드사이언스 476040 13 36250 2 3800 11.71 2477814 335037 6540975 2477814 11.71 739.56 37.88 37.88 89387140600 37.70 37.70 89387140600
15 KODEX 200선물인버스2X 252670 14 1673 5 -9 -0.54 239095334 311209184 735700000 239095334 -0.54 76.83 32.50 32.50 397916324507 32.33 32.33 397916324507
16 PLUS 차이나AI테크TOP10 0047N0 15 9980 2 20 0.20 338268 422598 1050000 338268 0.20 80.04 32.22 32.22 3382181181 32.28 32.28 3382181181
17 TIGER 지주회사 307520 16 13595 5 -190 -1.38 1560095 4411637 5150000 1560095 -1.38 35.36 30.29 30.29 21562158669 30.80 30.80 21562158669
18 태웅 044490 17 30450 2 2350 8.36 5821977 541833 20007381 5821977 8.36 1074.50 29.10 29.10 178549806625 29.31 29.31 178549806625
19 스튜디오미르 408900 18 3440 2 195 6.01 8982620 236771 32729532 8982620 6.01 3793.80 27.44 27.44 32526519654 28.89 28.89 32526519654
20 제이에스티나 026040 19 3260 5 -15 -0.46 4451225 7847638 16503790 4451225 -0.46 56.72 26.97 26.97 14901404341 27.70 27.70 14901404341
21 위니아 071460 20 43 5 -16 -27.12 8818747 21993152 35967295 8818747 -27.12 40.10 24.52 24.52 424514068 27.45 27.45 424514068
22 헥토파이낸셜 234340 21 20800 2 1240 6.34 2278490 41074 9453000 2278490 6.34 5547.28 24.10 24.10 52308431800 26.60 26.60 52308431800
23 한송네오텍 226440 22 58 5 -1472 -96.21 17650290 0 65739186 17650290 -96.21 0.00 26.85 26.85 987477336 25.90 25.90 987477336
24 일신석재 007110 23 2615 5 -55 -2.06 19238372 20322352 77456610 19238372 -2.06 94.67 24.84 24.84 51967434957 25.66 25.66 51967434957
25 RISE 5G테크 367760 24 10975 2 15 0.14 1210202 394316 4750000 1210202 0.14 306.91 25.48 25.48 13298492275 25.51 25.51 13298492275
26 와이랩 432430 25 6300 2 200 3.28 3822407 164921 16440320 3822407 3.28 2317.72 23.25 23.25 25849363570 24.96 24.96 25849363570
27 KODEX 코스닥150선물인버스 251340 26 3705 5 -45 -1.20 15030386 17149812 60700000 15030386 -1.20 87.64 24.76 24.76 55922823091 24.87 24.87 55922823091
28 SOL 미국원자력SMR 0051G0 27 11850 2 470 4.13 1368066 975889 5500000 1368066 4.13 140.19 24.87 24.87 16119322275 24.73 24.73 16119322275
29 RISE 플랫폼테마 427120 28 8700 5 -165 -1.86 132590 262270 540000 132590 -1.86 50.55 24.55 24.55 1161181381 24.72 24.72 1161181381
30 TIGER 의료기기 307510 29 16840 2 250 1.51 110025 6734 450000 110025 1.51 1633.87 24.45 24.45 1843085927 24.32 24.32 1843085927
31 세명전기 017510 30 8090 5 -100 -1.22 3541286 6302404 15246000 3541286 -1.22 56.19 23.23 23.23 29296510620 23.75 23.75 29296510620

31
top30/20250610/top30-atvtr-20250610-134001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,29100,2,6100,26.52,12276786,0,5579032,12276786,26.52,0.00,220.05,220.05,402993618450,248.23,248.23,402993618450
우듬지팜,403490,2,2205,2,165,8.09,71517772,15238515,45212464,71517772,8.09,469.32,158.18,158.18,166740261296,167.25,167.25,166740261296
핑거스토리,417180,3,3000,2,220,7.91,21274031,875351,16816209,21274031,7.91,2430.34,126.51,126.51,70745086265,140.23,140.23,70745086265
티와이홀딩스우,36328K,4,6430,2,1100,20.64,1151698,608012,1243014,1151698,20.64,189.42,92.65,92.65,7312966080,91.50,91.50,7312966080
미스터블루,207760,5,1890,2,282,17.54,66826059,8505603,83079783,66826059,17.54,785.67,80.44,80.44,129889755722,82.72,82.72,129889755722
일신바이오,068330,6,1821,2,102,5.93,26713220,32989608,44216140,26713220,5.93,80.97,60.42,60.42,50501708674,62.72,62.72,50501708674
로킷헬스케어,376900,7,17280,2,2980,20.84,9539180,598517,15417639,9539180,20.84,1593.80,61.87,61.87,162833956545,61.12,61.12,162833956545
메디콕스,054180,8,210,2,41,24.26,47722712,9495850,82878283,47722712,24.26,502.56,57.58,57.58,9619113456,55.27,55.27,9619113456
와이투솔루션,011690,9,3335,2,80,2.46,16686345,978220,36574394,16686345,2.46,1705.79,45.62,45.62,62566935283,51.29,51.29,62566935283
위세아이텍,065370,10,10200,2,1420,16.17,3658702,262121,7383954,3658702,16.17,1395.81,49.55,49.55,37605287125,49.93,49.93,37605287125
미투온,201490,11,2490,1,573,29.89,14739815,99173,30390092,14739815,29.89,9999.99,48.50,48.50,34567879301,45.68,45.68,34567879301
엠에프엠코리아,323230,12,20,5,-141,-87.58,16059450,0,43274492,16059450,-87.58,0.00,37.11,37.11,388435906,44.88,44.88,388435906
오가노이드사이언스,476040,13,36050,2,3600,11.09,2498161,335037,6540975,2498161,11.09,745.64,38.19,38.19,90122465350,38.22,38.22,90122465350
KODEX 200선물인버스2X,252670,14,1674,5,-8,-0.48,248878957,311209184,735700000,248878957,-0.48,79.97,33.83,33.83,414281654908,33.64,33.64,414281654908
TIGER 지주회사,307520,15,13530,5,-255,-1.85,1671776,4411637,5150000,1671776,-1.85,37.89,32.46,32.46,23075895119,33.12,33.12,23075895119
위니아,071460,16,41,5,-18,-30.51,10286977,21993152,35967295,10286977,-30.51,46.77,28.60,28.60,484711498,32.87,32.87,484711498
PLUS 차이나AI테크TOP10,0047N0,17,10000,2,40,0.40,339072,422598,1050000,339072,0.40,80.24,32.29,32.29,3390221181,32.29,32.29,3390221181
태웅,044490,18,29600,2,1500,5.34,5939710,541833,20007381,5939710,5.34,1096.23,29.69,29.69,182041076125,30.74,30.74,182041076125
스튜디오미르,408900,19,3400,2,155,4.78,9077276,236771,32729532,9077276,4.78,3833.78,27.73,27.73,32850351459,29.52,29.52,32850351459
TIGER 의료기기,307510,20,16845,2,255,1.54,128535,6734,450000,128535,1.54,1908.75,28.56,28.56,2154876877,28.43,28.43,2154876877
제이에스티나,026040,21,3235,5,-40,-1.22,4483531,7847638,16503790,4483531,-1.22,57.13,27.17,27.17,15006495123,28.11,28.11,15006495123
한송네오텍,226440,22,57,5,-1473,-96.27,18266009,0,65739186,18266009,-96.27,0.00,27.79,27.79,1022573319,27.29,27.29,1022573319
헥토파이낸셜,234340,23,20750,2,1190,6.08,2329489,41074,9453000,2329489,6.08,5671.44,24.64,24.64,53376548550,27.21,27.21,53376548550
RISE 5G테크,367760,24,10975,2,15,0.14,1242958,394316,4750000,1242958,0.14,315.22,26.17,26.17,13657922075,26.20,26.20,13657922075
일신석재,007110,25,2615,5,-55,-2.06,19295015,20322352,77456610,19295015,-2.06,94.94,24.91,24.91,52115751482,25.73,25.73,52115751482
KODEX 코스닥150선물인버스,251340,26,3710,5,-40,-1.07,15518287,17149812,60700000,15518287,-1.07,90.49,25.57,25.57,57730503471,25.64,25.64,57730503471
와이랩,432430,27,6210,2,110,1.80,3845419,164921,16440320,3845419,1.80,2331.67,23.39,23.39,25993319300,25.46,25.46,25993319300
SOL 미국원자력SMR,0051G0,28,11850,2,470,4.13,1398757,975889,5500000,1398757,4.13,143.33,25.43,25.43,16483041585,25.29,25.29,16483041585
RISE 플랫폼테마,427120,29,8715,5,-150,-1.69,133315,262270,540000,133315,-1.69,50.83,24.69,24.69,1167481366,24.81,24.81,1167481366
KODEX 증권,102970,30,11870,5,-180,-1.49,2455649,3489367,10100000,2455649,-1.49,70.38,24.31,24.31,29630321984,24.72,24.72,29630321984
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 29100 2 6100 26.52 12276786 0 5579032 12276786 26.52 0.00 220.05 220.05 402993618450 248.23 248.23 402993618450
3 우듬지팜 403490 2 2205 2 165 8.09 71517772 15238515 45212464 71517772 8.09 469.32 158.18 158.18 166740261296 167.25 167.25 166740261296
4 핑거스토리 417180 3 3000 2 220 7.91 21274031 875351 16816209 21274031 7.91 2430.34 126.51 126.51 70745086265 140.23 140.23 70745086265
5 티와이홀딩스우 36328K 4 6430 2 1100 20.64 1151698 608012 1243014 1151698 20.64 189.42 92.65 92.65 7312966080 91.50 91.50 7312966080
6 미스터블루 207760 5 1890 2 282 17.54 66826059 8505603 83079783 66826059 17.54 785.67 80.44 80.44 129889755722 82.72 82.72 129889755722
7 일신바이오 068330 6 1821 2 102 5.93 26713220 32989608 44216140 26713220 5.93 80.97 60.42 60.42 50501708674 62.72 62.72 50501708674
8 로킷헬스케어 376900 7 17280 2 2980 20.84 9539180 598517 15417639 9539180 20.84 1593.80 61.87 61.87 162833956545 61.12 61.12 162833956545
9 메디콕스 054180 8 210 2 41 24.26 47722712 9495850 82878283 47722712 24.26 502.56 57.58 57.58 9619113456 55.27 55.27 9619113456
10 와이투솔루션 011690 9 3335 2 80 2.46 16686345 978220 36574394 16686345 2.46 1705.79 45.62 45.62 62566935283 51.29 51.29 62566935283
11 위세아이텍 065370 10 10200 2 1420 16.17 3658702 262121 7383954 3658702 16.17 1395.81 49.55 49.55 37605287125 49.93 49.93 37605287125
12 미투온 201490 11 2490 1 573 29.89 14739815 99173 30390092 14739815 29.89 9999.99 48.50 48.50 34567879301 45.68 45.68 34567879301
13 엠에프엠코리아 323230 12 20 5 -141 -87.58 16059450 0 43274492 16059450 -87.58 0.00 37.11 37.11 388435906 44.88 44.88 388435906
14 오가노이드사이언스 476040 13 36050 2 3600 11.09 2498161 335037 6540975 2498161 11.09 745.64 38.19 38.19 90122465350 38.22 38.22 90122465350
15 KODEX 200선물인버스2X 252670 14 1674 5 -8 -0.48 248878957 311209184 735700000 248878957 -0.48 79.97 33.83 33.83 414281654908 33.64 33.64 414281654908
16 TIGER 지주회사 307520 15 13530 5 -255 -1.85 1671776 4411637 5150000 1671776 -1.85 37.89 32.46 32.46 23075895119 33.12 33.12 23075895119
17 위니아 071460 16 41 5 -18 -30.51 10286977 21993152 35967295 10286977 -30.51 46.77 28.60 28.60 484711498 32.87 32.87 484711498
18 PLUS 차이나AI테크TOP10 0047N0 17 10000 2 40 0.40 339072 422598 1050000 339072 0.40 80.24 32.29 32.29 3390221181 32.29 32.29 3390221181
19 태웅 044490 18 29600 2 1500 5.34 5939710 541833 20007381 5939710 5.34 1096.23 29.69 29.69 182041076125 30.74 30.74 182041076125
20 스튜디오미르 408900 19 3400 2 155 4.78 9077276 236771 32729532 9077276 4.78 3833.78 27.73 27.73 32850351459 29.52 29.52 32850351459
21 TIGER 의료기기 307510 20 16845 2 255 1.54 128535 6734 450000 128535 1.54 1908.75 28.56 28.56 2154876877 28.43 28.43 2154876877
22 제이에스티나 026040 21 3235 5 -40 -1.22 4483531 7847638 16503790 4483531 -1.22 57.13 27.17 27.17 15006495123 28.11 28.11 15006495123
23 한송네오텍 226440 22 57 5 -1473 -96.27 18266009 0 65739186 18266009 -96.27 0.00 27.79 27.79 1022573319 27.29 27.29 1022573319
24 헥토파이낸셜 234340 23 20750 2 1190 6.08 2329489 41074 9453000 2329489 6.08 5671.44 24.64 24.64 53376548550 27.21 27.21 53376548550
25 RISE 5G테크 367760 24 10975 2 15 0.14 1242958 394316 4750000 1242958 0.14 315.22 26.17 26.17 13657922075 26.20 26.20 13657922075
26 일신석재 007110 25 2615 5 -55 -2.06 19295015 20322352 77456610 19295015 -2.06 94.94 24.91 24.91 52115751482 25.73 25.73 52115751482
27 KODEX 코스닥150선물인버스 251340 26 3710 5 -40 -1.07 15518287 17149812 60700000 15518287 -1.07 90.49 25.57 25.57 57730503471 25.64 25.64 57730503471
28 와이랩 432430 27 6210 2 110 1.80 3845419 164921 16440320 3845419 1.80 2331.67 23.39 23.39 25993319300 25.46 25.46 25993319300
29 SOL 미국원자력SMR 0051G0 28 11850 2 470 4.13 1398757 975889 5500000 1398757 4.13 143.33 25.43 25.43 16483041585 25.29 25.29 16483041585
30 RISE 플랫폼테마 427120 29 8715 5 -150 -1.69 133315 262270 540000 133315 -1.69 50.83 24.69 24.69 1167481366 24.81 24.81 1167481366
31 KODEX 증권 102970 30 11870 5 -180 -1.49 2455649 3489367 10100000 2455649 -1.49 70.38 24.31 24.31 29630321984 24.72 24.72 29630321984

31
top30/20250610/top30-atvtr-20250610-135002.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
링크솔루션,474650,1,28300,2,5300,23.04,12440624,0,5579032,12440624,23.04,0.00,222.99,222.99,407671820375,258.21,258.21,407671820375
우듬지팜,403490,2,2190,2,150,7.35,72077766,15238515,45212464,72077766,7.35,473.00,159.42,159.42,167968756392,169.64,169.64,167968756392
핑거스토리,417180,3,2990,2,210,7.55,21466018,875351,16816209,21466018,7.55,2452.28,127.65,127.65,71322835996,141.85,141.85,71322835996
티와이홀딩스우,36328K,4,6360,2,1030,19.32,1185558,608012,1243014,1185558,19.32,194.99,95.38,95.38,7526638030,95.21,95.21,7526638030
미스터블루,207760,5,1889,2,281,17.48,68063796,8505603,83079783,68063796,17.48,800.22,81.93,81.93,132232853799,84.26,84.26,132232853799
일신바이오,068330,6,1906,2,187,10.88,29079672,32989608,44216140,29079672,10.88,88.15,65.77,65.77,55052303295,65.32,65.32,55052303295
로킷헬스케어,376900,7,17270,2,2970,20.77,9621267,598517,15417639,9621267,20.77,1607.52,62.40,62.40,164252746620,61.69,61.69,164252746620
메디콕스,054180,8,212,2,43,25.44,47908591,9495850,82878283,47908591,25.44,504.52,57.81,57.81,9658379554,54.97,54.97,9658379554
와이투솔루션,011690,9,3315,2,60,1.84,16766490,978220,36574394,16766490,1.84,1713.98,45.84,45.84,62833385392,51.82,51.82,62833385392
위세아이텍,065370,10,10320,2,1540,17.54,3706955,262121,7383954,3706955,17.54,1414.22,50.20,50.20,38101232030,50.00,50.00,38101232030
미투온,201490,11,2490,1,573,29.89,14741765,99173,30390092,14741765,29.89,9999.99,48.51,48.51,34572734801,45.69,45.69,34572734801
엠에프엠코리아,323230,12,20,5,-141,-87.58,16059450,0,43274492,16059450,-87.58,0.00,37.11,37.11,388435906,44.88,44.88,388435906
오가노이드사이언스,476040,13,36150,2,3700,11.40,2519275,335037,6540975,2519275,11.40,751.94,38.52,38.52,90882483875,38.44,38.44,90882483875
KODEX 200선물인버스2X,252670,14,1667,5,-15,-0.89,257979542,311209184,735700000,257979542,-0.89,82.90,35.07,35.07,429486305963,35.02,35.02,429486305963
TIGER 지주회사,307520,15,13585,5,-200,-1.45,1730360,4411637,5150000,1730360,-1.45,39.22,33.60,33.60,23869638676,34.12,34.12,23869638676
위니아,071460,16,41,5,-18,-30.51,10286977,21993152,35967295,10286977,-30.51,46.77,28.60,28.60,484711498,32.87,32.87,484711498
PLUS 차이나AI테크TOP10,0047N0,17,10015,2,55,0.55,339174,422598,1050000,339174,0.55,80.26,32.30,32.30,3391241271,32.25,32.25,3391241271
태웅,044490,18,30100,2,2000,7.12,6031390,541833,20007381,6031390,7.12,1113.15,30.15,30.15,184778922300,30.68,30.68,184778922300
TIGER 의료기기,307510,19,16845,2,255,1.54,136617,6734,450000,136617,1.54,2028.76,30.36,30.36,2290987357,30.22,30.22,2290987357
스튜디오미르,408900,20,3420,2,175,5.39,9092722,236771,32729532,9092722,5.39,3840.30,27.78,27.78,32903092049,29.39,29.39,32903092049
제이에스티나,026040,21,3245,5,-30,-0.92,4498230,7847638,16503790,4498230,-0.92,57.32,27.26,27.26,15054107478,28.11,28.11,15054107478
RISE 5G테크,367760,22,10980,2,20,0.18,1302680,394316,4750000,1302680,0.18,330.36,27.42,27.42,14313522180,27.44,27.44,14313522180
한송네오텍,226440,23,57,5,-1473,-96.27,18266009,0,65739186,18266009,-96.27,0.00,27.79,27.79,1022573319,27.29,27.29,1022573319
헥토파이낸셜,234340,24,21200,2,1640,8.38,2353147,41074,9453000,2353147,8.38,5729.04,24.89,24.89,53871738200,26.88,26.88,53871738200
KODEX 코스닥150선물인버스,251340,25,3690,5,-60,-1.60,16079712,17149812,60700000,16079712,-1.60,93.76,26.49,26.49,59806176873,26.70,26.70,59806176873
SOL 미국원자력SMR,0051G0,26,11855,2,475,4.17,1430940,975889,5500000,1430940,4.17,146.63,26.02,26.02,16864360797,25.86,25.86,16864360797
일신석재,007110,27,2640,5,-30,-1.12,19409670,20322352,77456610,19409670,-1.12,95.51,25.06,25.06,52417166997,25.63,25.63,52417166997
이스트아시아홀딩스,900110,28,57,2,10,21.28,167764948,7211877,642650588,167764948,21.28,2326.23,26.11,26.11,9384747610,25.62,25.62,9384747610
와이랩,432430,29,6240,2,140,2.30,3860130,164921,16440320,3860130,2.30,2340.59,23.48,23.48,26084929350,25.43,25.43,26084929350
KODEX 증권,102970,30,11915,5,-135,-1.12,2512858,3489367,10100000,2512858,-1.12,72.01,24.88,24.88,30310114804,25.19,25.19,30310114804
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 28300 2 5300 23.04 12440624 0 5579032 12440624 23.04 0.00 222.99 222.99 407671820375 258.21 258.21 407671820375
3 우듬지팜 403490 2 2190 2 150 7.35 72077766 15238515 45212464 72077766 7.35 473.00 159.42 159.42 167968756392 169.64 169.64 167968756392
4 핑거스토리 417180 3 2990 2 210 7.55 21466018 875351 16816209 21466018 7.55 2452.28 127.65 127.65 71322835996 141.85 141.85 71322835996
5 티와이홀딩스우 36328K 4 6360 2 1030 19.32 1185558 608012 1243014 1185558 19.32 194.99 95.38 95.38 7526638030 95.21 95.21 7526638030
6 미스터블루 207760 5 1889 2 281 17.48 68063796 8505603 83079783 68063796 17.48 800.22 81.93 81.93 132232853799 84.26 84.26 132232853799
7 일신바이오 068330 6 1906 2 187 10.88 29079672 32989608 44216140 29079672 10.88 88.15 65.77 65.77 55052303295 65.32 65.32 55052303295
8 로킷헬스케어 376900 7 17270 2 2970 20.77 9621267 598517 15417639 9621267 20.77 1607.52 62.40 62.40 164252746620 61.69 61.69 164252746620
9 메디콕스 054180 8 212 2 43 25.44 47908591 9495850 82878283 47908591 25.44 504.52 57.81 57.81 9658379554 54.97 54.97 9658379554
10 와이투솔루션 011690 9 3315 2 60 1.84 16766490 978220 36574394 16766490 1.84 1713.98 45.84 45.84 62833385392 51.82 51.82 62833385392
11 위세아이텍 065370 10 10320 2 1540 17.54 3706955 262121 7383954 3706955 17.54 1414.22 50.20 50.20 38101232030 50.00 50.00 38101232030
12 미투온 201490 11 2490 1 573 29.89 14741765 99173 30390092 14741765 29.89 9999.99 48.51 48.51 34572734801 45.69 45.69 34572734801
13 엠에프엠코리아 323230 12 20 5 -141 -87.58 16059450 0 43274492 16059450 -87.58 0.00 37.11 37.11 388435906 44.88 44.88 388435906
14 오가노이드사이언스 476040 13 36150 2 3700 11.40 2519275 335037 6540975 2519275 11.40 751.94 38.52 38.52 90882483875 38.44 38.44 90882483875
15 KODEX 200선물인버스2X 252670 14 1667 5 -15 -0.89 257979542 311209184 735700000 257979542 -0.89 82.90 35.07 35.07 429486305963 35.02 35.02 429486305963
16 TIGER 지주회사 307520 15 13585 5 -200 -1.45 1730360 4411637 5150000 1730360 -1.45 39.22 33.60 33.60 23869638676 34.12 34.12 23869638676
17 위니아 071460 16 41 5 -18 -30.51 10286977 21993152 35967295 10286977 -30.51 46.77 28.60 28.60 484711498 32.87 32.87 484711498
18 PLUS 차이나AI테크TOP10 0047N0 17 10015 2 55 0.55 339174 422598 1050000 339174 0.55 80.26 32.30 32.30 3391241271 32.25 32.25 3391241271
19 태웅 044490 18 30100 2 2000 7.12 6031390 541833 20007381 6031390 7.12 1113.15 30.15 30.15 184778922300 30.68 30.68 184778922300
20 TIGER 의료기기 307510 19 16845 2 255 1.54 136617 6734 450000 136617 1.54 2028.76 30.36 30.36 2290987357 30.22 30.22 2290987357
21 스튜디오미르 408900 20 3420 2 175 5.39 9092722 236771 32729532 9092722 5.39 3840.30 27.78 27.78 32903092049 29.39 29.39 32903092049
22 제이에스티나 026040 21 3245 5 -30 -0.92 4498230 7847638 16503790 4498230 -0.92 57.32 27.26 27.26 15054107478 28.11 28.11 15054107478
23 RISE 5G테크 367760 22 10980 2 20 0.18 1302680 394316 4750000 1302680 0.18 330.36 27.42 27.42 14313522180 27.44 27.44 14313522180
24 한송네오텍 226440 23 57 5 -1473 -96.27 18266009 0 65739186 18266009 -96.27 0.00 27.79 27.79 1022573319 27.29 27.29 1022573319
25 헥토파이낸셜 234340 24 21200 2 1640 8.38 2353147 41074 9453000 2353147 8.38 5729.04 24.89 24.89 53871738200 26.88 26.88 53871738200
26 KODEX 코스닥150선물인버스 251340 25 3690 5 -60 -1.60 16079712 17149812 60700000 16079712 -1.60 93.76 26.49 26.49 59806176873 26.70 26.70 59806176873
27 SOL 미국원자력SMR 0051G0 26 11855 2 475 4.17 1430940 975889 5500000 1430940 4.17 146.63 26.02 26.02 16864360797 25.86 25.86 16864360797
28 일신석재 007110 27 2640 5 -30 -1.12 19409670 20322352 77456610 19409670 -1.12 95.51 25.06 25.06 52417166997 25.63 25.63 52417166997
29 이스트아시아홀딩스 900110 28 57 2 10 21.28 167764948 7211877 642650588 167764948 21.28 2326.23 26.11 26.11 9384747610 25.62 25.62 9384747610
30 와이랩 432430 29 6240 2 140 2.30 3860130 164921 16440320 3860130 2.30 2340.59 23.48 23.48 26084929350 25.43 25.43 26084929350
31 KODEX 증권 102970 30 11915 5 -135 -1.12 2512858 3489367 10100000 2512858 -1.12 72.01 24.88 24.88 30310114804 25.19 25.19 30310114804

31
top30/20250610/top30-atvtr-20250610-140002.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
링크솔루션,474650,1,28000,2,5000,21.74,12643009,0,5579032,12643009,21.74,0.00,226.62,226.62,413351449675,264.61,264.61,413351449675
우듬지팜,403490,2,2185,2,145,7.11,72427277,15238515,45212464,72427277,7.11,475.29,160.19,160.19,168732512282,170.80,170.80,168732512282
핑거스토리,417180,3,3000,2,220,7.91,21607005,875351,16816209,21607005,7.91,2468.38,128.49,128.49,71746562349,142.22,142.22,71746562349
티와이홀딩스우,36328K,4,6570,2,1240,23.26,1241388,608012,1243014,1241388,23.26,204.17,99.87,99.87,7888041930,96.59,96.59,7888041930
미스터블루,207760,5,1911,2,303,18.84,69694705,8505603,83079783,69694705,18.84,819.40,83.89,83.89,135346331424,85.25,85.25,135346331424
일신바이오,068330,6,1844,2,125,7.27,30043526,32989608,44216140,30043526,7.27,91.07,67.95,67.95,56855913122,69.73,69.73,56855913122
로킷헬스케어,376900,7,17980,2,3680,25.73,10397045,598517,15417639,10397045,25.73,1737.13,67.44,67.44,178115889675,64.25,64.25,178115889675
메디콕스,054180,8,209,2,40,23.67,48357144,9495850,82878283,48357144,23.67,509.25,58.35,58.35,9752608732,56.30,56.30,9752608732
와이투솔루션,011690,9,3285,2,30,0.92,16896230,978220,36574394,16896230,0.92,1727.24,46.20,46.20,63260966523,52.65,52.65,63260966523
위세아이텍,065370,10,10470,2,1690,19.25,3825336,262121,7383954,3825336,19.25,1459.38,51.81,51.81,39338921720,50.88,50.88,39338921720
미투온,201490,11,2490,1,573,29.89,14888640,99173,30390092,14888640,29.89,9999.99,48.99,48.99,34938453551,46.17,46.17,34938453551
엠에프엠코리아,323230,12,20,5,-141,-87.58,16059450,0,43274492,16059450,-87.58,0.00,37.11,37.11,388435906,44.88,44.88,388435906
오가노이드사이언스,476040,13,36550,2,4100,12.63,2578109,335037,6540975,2578109,12.63,769.50,39.41,39.41,93036491700,38.92,38.92,93036491700
KODEX 200선물인버스2X,252670,14,1670,5,-12,-0.71,260302527,311209184,735700000,260302527,-0.71,83.64,35.38,35.38,433363927902,35.27,35.27,433363927902
TIGER 지주회사,307520,15,13565,5,-220,-1.60,1778691,4411637,5150000,1778691,-1.60,40.32,34.54,34.54,24525629971,35.11,35.11,24525629971
위니아,071460,16,41,5,-18,-30.51,10286977,21993152,35967295,10286977,-30.51,46.77,28.60,28.60,484711498,32.87,32.87,484711498
PLUS 차이나AI테크TOP10,0047N0,17,10010,2,50,0.50,339209,422598,1050000,339209,0.50,80.27,32.31,32.31,3391591546,32.27,32.27,3391591546
태웅,044490,18,29700,2,1600,5.69,6065969,541833,20007381,6065969,5.69,1119.53,30.32,30.32,185813353550,31.27,31.27,185813353550
TIGER 의료기기,307510,19,16850,2,260,1.57,137633,6734,450000,137633,1.57,2043.85,30.59,30.59,2308101957,30.44,30.44,2308101957
스튜디오미르,408900,20,3410,2,165,5.08,9109173,236771,32729532,9109173,5.08,3847.25,27.83,27.83,32959247114,29.53,29.53,32959247114
RISE 5G테크,367760,21,10975,2,15,0.14,1359931,394316,4750000,1359931,0.14,344.88,28.63,28.63,14942070480,28.66,28.66,14942070480
한송네오텍,226440,22,56,5,-1474,-96.34,18777405,0,65739186,18777405,-96.34,0.00,28.56,28.56,1051211495,28.55,28.55,1051211495
KODEX 코스닥150선물인버스,251340,23,3692,5,-58,-1.55,17094499,17149812,60700000,17094499,-1.55,99.68,28.16,28.16,63549482067,28.36,28.36,63549482067
제이에스티나,026040,24,3260,5,-15,-0.46,4510544,7847638,16503790,4510544,-0.46,57.48,27.33,27.33,15094291361,28.06,28.06,15094291361
헥토파이낸셜,234340,25,21200,2,1640,8.38,2373907,41074,9453000,2373907,8.38,5779.59,25.11,25.11,54312419525,27.10,27.10,54312419525
SOL 미국원자력SMR,0051G0,26,11845,2,465,4.09,1458611,975889,5500000,1458611,4.09,149.46,26.52,26.52,17192225939,26.39,26.39,17192225939
이스트아시아홀딩스,900110,27,58,2,11,23.40,174875630,7211877,642650588,174875630,23.40,2424.83,27.21,27.21,9795903634,26.28,26.28,9795903634
KODEX 증권,102970,28,11890,5,-160,-1.33,2567862,3489367,10100000,2567862,-1.33,73.59,25.42,25.42,30964676252,25.78,25.78,30964676252
일신석재,007110,29,2635,5,-35,-1.31,19460877,20322352,77456610,19460877,-1.31,95.76,25.12,25.12,52552006809,25.75,25.75,52552006809
와이랩,432430,30,6240,2,140,2.30,3868698,164921,16440320,3868698,2.30,2345.79,23.53,23.53,26138214175,25.48,25.48,26138214175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 28000 2 5000 21.74 12643009 0 5579032 12643009 21.74 0.00 226.62 226.62 413351449675 264.61 264.61 413351449675
3 우듬지팜 403490 2 2185 2 145 7.11 72427277 15238515 45212464 72427277 7.11 475.29 160.19 160.19 168732512282 170.80 170.80 168732512282
4 핑거스토리 417180 3 3000 2 220 7.91 21607005 875351 16816209 21607005 7.91 2468.38 128.49 128.49 71746562349 142.22 142.22 71746562349
5 티와이홀딩스우 36328K 4 6570 2 1240 23.26 1241388 608012 1243014 1241388 23.26 204.17 99.87 99.87 7888041930 96.59 96.59 7888041930
6 미스터블루 207760 5 1911 2 303 18.84 69694705 8505603 83079783 69694705 18.84 819.40 83.89 83.89 135346331424 85.25 85.25 135346331424
7 일신바이오 068330 6 1844 2 125 7.27 30043526 32989608 44216140 30043526 7.27 91.07 67.95 67.95 56855913122 69.73 69.73 56855913122
8 로킷헬스케어 376900 7 17980 2 3680 25.73 10397045 598517 15417639 10397045 25.73 1737.13 67.44 67.44 178115889675 64.25 64.25 178115889675
9 메디콕스 054180 8 209 2 40 23.67 48357144 9495850 82878283 48357144 23.67 509.25 58.35 58.35 9752608732 56.30 56.30 9752608732
10 와이투솔루션 011690 9 3285 2 30 0.92 16896230 978220 36574394 16896230 0.92 1727.24 46.20 46.20 63260966523 52.65 52.65 63260966523
11 위세아이텍 065370 10 10470 2 1690 19.25 3825336 262121 7383954 3825336 19.25 1459.38 51.81 51.81 39338921720 50.88 50.88 39338921720
12 미투온 201490 11 2490 1 573 29.89 14888640 99173 30390092 14888640 29.89 9999.99 48.99 48.99 34938453551 46.17 46.17 34938453551
13 엠에프엠코리아 323230 12 20 5 -141 -87.58 16059450 0 43274492 16059450 -87.58 0.00 37.11 37.11 388435906 44.88 44.88 388435906
14 오가노이드사이언스 476040 13 36550 2 4100 12.63 2578109 335037 6540975 2578109 12.63 769.50 39.41 39.41 93036491700 38.92 38.92 93036491700
15 KODEX 200선물인버스2X 252670 14 1670 5 -12 -0.71 260302527 311209184 735700000 260302527 -0.71 83.64 35.38 35.38 433363927902 35.27 35.27 433363927902
16 TIGER 지주회사 307520 15 13565 5 -220 -1.60 1778691 4411637 5150000 1778691 -1.60 40.32 34.54 34.54 24525629971 35.11 35.11 24525629971
17 위니아 071460 16 41 5 -18 -30.51 10286977 21993152 35967295 10286977 -30.51 46.77 28.60 28.60 484711498 32.87 32.87 484711498
18 PLUS 차이나AI테크TOP10 0047N0 17 10010 2 50 0.50 339209 422598 1050000 339209 0.50 80.27 32.31 32.31 3391591546 32.27 32.27 3391591546
19 태웅 044490 18 29700 2 1600 5.69 6065969 541833 20007381 6065969 5.69 1119.53 30.32 30.32 185813353550 31.27 31.27 185813353550
20 TIGER 의료기기 307510 19 16850 2 260 1.57 137633 6734 450000 137633 1.57 2043.85 30.59 30.59 2308101957 30.44 30.44 2308101957
21 스튜디오미르 408900 20 3410 2 165 5.08 9109173 236771 32729532 9109173 5.08 3847.25 27.83 27.83 32959247114 29.53 29.53 32959247114
22 RISE 5G테크 367760 21 10975 2 15 0.14 1359931 394316 4750000 1359931 0.14 344.88 28.63 28.63 14942070480 28.66 28.66 14942070480
23 한송네오텍 226440 22 56 5 -1474 -96.34 18777405 0 65739186 18777405 -96.34 0.00 28.56 28.56 1051211495 28.55 28.55 1051211495
24 KODEX 코스닥150선물인버스 251340 23 3692 5 -58 -1.55 17094499 17149812 60700000 17094499 -1.55 99.68 28.16 28.16 63549482067 28.36 28.36 63549482067
25 제이에스티나 026040 24 3260 5 -15 -0.46 4510544 7847638 16503790 4510544 -0.46 57.48 27.33 27.33 15094291361 28.06 28.06 15094291361
26 헥토파이낸셜 234340 25 21200 2 1640 8.38 2373907 41074 9453000 2373907 8.38 5779.59 25.11 25.11 54312419525 27.10 27.10 54312419525
27 SOL 미국원자력SMR 0051G0 26 11845 2 465 4.09 1458611 975889 5500000 1458611 4.09 149.46 26.52 26.52 17192225939 26.39 26.39 17192225939
28 이스트아시아홀딩스 900110 27 58 2 11 23.40 174875630 7211877 642650588 174875630 23.40 2424.83 27.21 27.21 9795903634 26.28 26.28 9795903634
29 KODEX 증권 102970 28 11890 5 -160 -1.33 2567862 3489367 10100000 2567862 -1.33 73.59 25.42 25.42 30964676252 25.78 25.78 30964676252
30 일신석재 007110 29 2635 5 -35 -1.31 19460877 20322352 77456610 19460877 -1.31 95.76 25.12 25.12 52552006809 25.75 25.75 52552006809
31 와이랩 432430 30 6240 2 140 2.30 3868698 164921 16440320 3868698 2.30 2345.79 23.53 23.53 26138214175 25.48 25.48 26138214175

31
top30/20250610/top30-atvtr-20250610-141002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,27600,2,4600,20.00,12783844,0,5579032,12783844,20.00,0.00,229.14,229.14,417279170200,270.99,270.99,417279170200
우듬지팜,403490,2,2165,2,125,6.13,73196943,15238515,45212464,73196943,6.13,480.34,161.90,161.90,170404738988,174.09,174.09,170404738988
핑거스토리,417180,3,2995,2,215,7.73,21681551,875351,16816209,21681551,7.73,2476.90,128.93,128.93,71970790489,142.90,142.90,71970790489
티와이홀딩스우,36328K,4,6600,2,1270,23.83,1280707,608012,1243014,1280707,23.83,210.64,103.03,103.03,8149150330,99.33,99.33,8149150330
미스터블루,207760,5,1899,2,291,18.10,70469750,8505603,83079783,70469750,18.10,828.51,84.82,84.82,136815777178,86.72,86.72,136815777178
일신바이오,068330,6,1795,2,76,4.42,30674591,32989608,44216140,30674591,4.42,92.98,69.37,69.37,58003128395,73.08,73.08,58003128395
로킷헬스케어,376900,7,17920,2,3620,25.31,10679598,598517,15417639,10679598,25.31,1784.34,69.27,69.27,183189435520,66.30,66.30,183189435520
메디콕스,054180,8,210,2,41,24.26,48602320,9495850,82878283,48602320,24.26,511.83,58.64,58.64,9804072966,56.33,56.33,9804072966
와이투솔루션,011690,9,3235,5,-20,-0.61,17047080,978220,36574394,17047080,-0.61,1742.66,46.61,46.61,63751681018,53.88,53.88,63751681018
위세아이텍,065370,10,10230,2,1450,16.51,3885035,262121,7383954,3885035,16.51,1482.15,52.61,52.61,39953834470,52.89,52.89,39953834470
미투온,201490,11,2490,1,573,29.89,15094746,99173,30390092,15094746,29.89,9999.99,49.67,49.67,35451657491,46.85,46.85,35451657491
엠에프엠코리아,323230,12,20,5,-141,-87.58,16504163,0,43274492,16504163,-87.58,0.00,38.14,38.14,397330166,45.91,45.91,397330166
오가노이드사이언스,476040,13,37050,2,4600,14.18,2664855,335037,6540975,2664855,14.18,795.39,40.74,40.74,96248555475,39.72,39.72,96248555475
KODEX 200선물인버스2X,252670,14,1666,5,-16,-0.95,265746607,311209184,735700000,265746607,-0.95,85.39,36.12,36.12,442435694509,36.10,36.10,442435694509
TIGER 지주회사,307520,15,13605,5,-180,-1.31,1825659,4411637,5150000,1825659,-1.31,41.38,35.45,35.45,25164170378,35.92,35.92,25164170378
위니아,071460,16,42,5,-17,-28.81,10808197,21993152,35967295,10808197,-28.81,49.14,30.05,30.05,506602738,33.54,33.54,506602738
PLUS 차이나AI테크TOP10,0047N0,17,10010,2,50,0.50,339926,422598,1050000,339926,0.50,80.44,32.37,32.37,3398768731,32.34,32.34,3398768731
태웅,044490,18,29650,2,1550,5.52,6088149,541833,20007381,6088149,5.52,1123.62,30.43,30.43,186472568000,31.43,31.43,186472568000
TIGER 의료기기,307510,19,16860,2,270,1.63,137936,6734,450000,137936,1.63,2048.35,30.65,30.65,2313209737,30.49,30.49,2313209737
RISE 5G테크,367760,20,11000,2,40,0.36,1409161,394316,4750000,1409161,0.36,357.37,29.67,29.67,15483241095,29.63,29.63,15483241095
스튜디오미르,408900,21,3425,2,180,5.55,9126978,236771,32729532,9126978,5.55,3854.77,27.89,27.89,33019863676,29.46,29.46,33019863676
KODEX 코스닥150선물인버스,251340,22,3685,5,-65,-1.73,17552565,17149812,60700000,17552565,-1.73,102.35,28.92,28.92,65238134157,29.17,29.17,65238134157
한송네오텍,226440,23,56,5,-1474,-96.34,18777405,0,65739186,18777405,-96.34,0.00,28.56,28.56,1051211495,28.55,28.55,1051211495
제이에스티나,026040,24,3265,5,-10,-0.31,4518448,7847638,16503790,4518448,-0.31,57.58,27.38,27.38,15120038926,28.06,28.06,15120038926
헥토파이낸셜,234340,25,21200,2,1640,8.38,2385913,41074,9453000,2385913,8.38,5808.82,25.24,25.24,54566882525,27.23,27.23,54566882525
이스트아시아홀딩스,900110,26,57,2,10,21.28,176794330,7211877,642650588,176794330,21.28,2451.43,27.51,27.51,9906945026,27.05,27.05,9906945026
SOL 미국원자력SMR,0051G0,27,11850,2,470,4.13,1490703,975889,5500000,1490703,4.13,152.75,27.10,27.10,17572455664,26.96,26.96,17572455664
마음AI,377480,28,26500,2,600,2.32,1891121,1431963,6971073,1891121,2.32,132.06,27.13,27.13,49784098100,26.95,26.95,49784098100
KODEX 증권,102970,29,11920,5,-130,-1.08,2629243,3489367,10100000,2629243,-1.08,75.35,26.03,26.03,31695639432,26.33,26.33,31695639432
일신석재,007110,30,2650,5,-20,-0.75,19586075,20322352,77456610,19586075,-0.75,96.38,25.29,25.29,52882895279,25.76,25.76,52882895279
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 27600 2 4600 20.00 12783844 0 5579032 12783844 20.00 0.00 229.14 229.14 417279170200 270.99 270.99 417279170200
3 우듬지팜 403490 2 2165 2 125 6.13 73196943 15238515 45212464 73196943 6.13 480.34 161.90 161.90 170404738988 174.09 174.09 170404738988
4 핑거스토리 417180 3 2995 2 215 7.73 21681551 875351 16816209 21681551 7.73 2476.90 128.93 128.93 71970790489 142.90 142.90 71970790489
5 티와이홀딩스우 36328K 4 6600 2 1270 23.83 1280707 608012 1243014 1280707 23.83 210.64 103.03 103.03 8149150330 99.33 99.33 8149150330
6 미스터블루 207760 5 1899 2 291 18.10 70469750 8505603 83079783 70469750 18.10 828.51 84.82 84.82 136815777178 86.72 86.72 136815777178
7 일신바이오 068330 6 1795 2 76 4.42 30674591 32989608 44216140 30674591 4.42 92.98 69.37 69.37 58003128395 73.08 73.08 58003128395
8 로킷헬스케어 376900 7 17920 2 3620 25.31 10679598 598517 15417639 10679598 25.31 1784.34 69.27 69.27 183189435520 66.30 66.30 183189435520
9 메디콕스 054180 8 210 2 41 24.26 48602320 9495850 82878283 48602320 24.26 511.83 58.64 58.64 9804072966 56.33 56.33 9804072966
10 와이투솔루션 011690 9 3235 5 -20 -0.61 17047080 978220 36574394 17047080 -0.61 1742.66 46.61 46.61 63751681018 53.88 53.88 63751681018
11 위세아이텍 065370 10 10230 2 1450 16.51 3885035 262121 7383954 3885035 16.51 1482.15 52.61 52.61 39953834470 52.89 52.89 39953834470
12 미투온 201490 11 2490 1 573 29.89 15094746 99173 30390092 15094746 29.89 9999.99 49.67 49.67 35451657491 46.85 46.85 35451657491
13 엠에프엠코리아 323230 12 20 5 -141 -87.58 16504163 0 43274492 16504163 -87.58 0.00 38.14 38.14 397330166 45.91 45.91 397330166
14 오가노이드사이언스 476040 13 37050 2 4600 14.18 2664855 335037 6540975 2664855 14.18 795.39 40.74 40.74 96248555475 39.72 39.72 96248555475
15 KODEX 200선물인버스2X 252670 14 1666 5 -16 -0.95 265746607 311209184 735700000 265746607 -0.95 85.39 36.12 36.12 442435694509 36.10 36.10 442435694509
16 TIGER 지주회사 307520 15 13605 5 -180 -1.31 1825659 4411637 5150000 1825659 -1.31 41.38 35.45 35.45 25164170378 35.92 35.92 25164170378
17 위니아 071460 16 42 5 -17 -28.81 10808197 21993152 35967295 10808197 -28.81 49.14 30.05 30.05 506602738 33.54 33.54 506602738
18 PLUS 차이나AI테크TOP10 0047N0 17 10010 2 50 0.50 339926 422598 1050000 339926 0.50 80.44 32.37 32.37 3398768731 32.34 32.34 3398768731
19 태웅 044490 18 29650 2 1550 5.52 6088149 541833 20007381 6088149 5.52 1123.62 30.43 30.43 186472568000 31.43 31.43 186472568000
20 TIGER 의료기기 307510 19 16860 2 270 1.63 137936 6734 450000 137936 1.63 2048.35 30.65 30.65 2313209737 30.49 30.49 2313209737
21 RISE 5G테크 367760 20 11000 2 40 0.36 1409161 394316 4750000 1409161 0.36 357.37 29.67 29.67 15483241095 29.63 29.63 15483241095
22 스튜디오미르 408900 21 3425 2 180 5.55 9126978 236771 32729532 9126978 5.55 3854.77 27.89 27.89 33019863676 29.46 29.46 33019863676
23 KODEX 코스닥150선물인버스 251340 22 3685 5 -65 -1.73 17552565 17149812 60700000 17552565 -1.73 102.35 28.92 28.92 65238134157 29.17 29.17 65238134157
24 한송네오텍 226440 23 56 5 -1474 -96.34 18777405 0 65739186 18777405 -96.34 0.00 28.56 28.56 1051211495 28.55 28.55 1051211495
25 제이에스티나 026040 24 3265 5 -10 -0.31 4518448 7847638 16503790 4518448 -0.31 57.58 27.38 27.38 15120038926 28.06 28.06 15120038926
26 헥토파이낸셜 234340 25 21200 2 1640 8.38 2385913 41074 9453000 2385913 8.38 5808.82 25.24 25.24 54566882525 27.23 27.23 54566882525
27 이스트아시아홀딩스 900110 26 57 2 10 21.28 176794330 7211877 642650588 176794330 21.28 2451.43 27.51 27.51 9906945026 27.05 27.05 9906945026
28 SOL 미국원자력SMR 0051G0 27 11850 2 470 4.13 1490703 975889 5500000 1490703 4.13 152.75 27.10 27.10 17572455664 26.96 26.96 17572455664
29 마음AI 377480 28 26500 2 600 2.32 1891121 1431963 6971073 1891121 2.32 132.06 27.13 27.13 49784098100 26.95 26.95 49784098100
30 KODEX 증권 102970 29 11920 5 -130 -1.08 2629243 3489367 10100000 2629243 -1.08 75.35 26.03 26.03 31695639432 26.33 26.33 31695639432
31 일신석재 007110 30 2650 5 -20 -0.75 19586075 20322352 77456610 19586075 -0.75 96.38 25.29 25.29 52882895279 25.76 25.76 52882895279

31
top30/20250610/top30-atvtr-20250610-142002.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
링크솔루션,474650,1,27150,2,4150,18.04,12988596,0,5579032,12988596,18.04,0.00,232.81,232.81,422879276450,279.18,279.18,422879276450
우듬지팜,403490,2,2150,2,110,5.39,73794021,15238515,45212464,73794021,5.39,484.26,163.22,163.22,171693348423,176.63,176.63,171693348423
핑거스토리,417180,3,3000,2,220,7.91,21761575,875351,16816209,21761575,7.91,2486.04,129.41,129.41,72210914297,143.14,143.14,72210914297
티와이홀딩스우,36328K,4,6420,2,1090,20.45,1298152,608012,1243014,1298152,20.45,213.51,104.44,104.44,8263127990,103.55,103.55,8263127990
미스터블루,207760,5,1905,2,297,18.47,71067574,8505603,83079783,71067574,18.47,835.54,85.54,85.54,137954062961,87.17,87.17,137954062961
일신바이오,068330,6,1780,2,61,3.55,31006012,32989608,44216140,31006012,3.55,93.99,70.12,70.12,58595909989,74.45,74.45,58595909989
로킷헬스케어,376900,7,18110,2,3810,26.64,11247883,598517,15417639,11247883,26.64,1879.29,72.95,72.95,193527346735,69.31,69.31,193527346735
메디콕스,054180,8,209,2,40,23.67,50010683,9495850,82878283,50010683,23.67,526.66,60.34,60.34,10094535435,58.28,58.28,10094535435
와이투솔루션,011690,9,3205,5,-50,-1.54,17260057,978220,36574394,17260057,-1.54,1764.44,47.19,47.19,64434514093,54.97,54.97,64434514093
위세아이텍,065370,10,10060,2,1280,14.58,3938052,262121,7383954,3938052,14.58,1502.38,53.33,53.33,40491071390,54.51,54.51,40491071390
미투온,201490,11,2490,1,573,29.89,15740361,99173,30390092,15740361,29.89,9999.99,51.79,51.79,37046390359,48.96,48.96,37046390359
엠에프엠코리아,323230,12,20,5,-141,-87.58,16504163,0,43274492,16504163,-87.58,0.00,38.14,38.14,397330166,45.91,45.91,397330166
오가노이드사이언스,476040,13,36750,2,4300,13.25,2747844,335037,6540975,2747844,13.25,820.16,42.01,42.01,99328788500,41.32,41.32,99328788500
TIGER 지주회사,307520,14,13605,5,-180,-1.31,2019752,4411637,5150000,2019752,-1.31,45.78,39.22,39.22,27804772962,39.68,39.68,27804772962
KODEX 200선물인버스2X,252670,15,1671,5,-11,-0.65,268431586,311209184,735700000,268431586,-0.65,86.25,36.49,36.49,446917176733,36.35,36.35,446917176733
위니아,071460,16,42,5,-17,-28.81,10808197,21993152,35967295,10808197,-28.81,49.14,30.05,30.05,506602738,33.54,33.54,506602738
PLUS 차이나AI테크TOP10,0047N0,17,9940,5,-20,-0.20,348062,422598,1050000,348062,-0.20,82.36,33.15,33.15,3479792946,33.34,33.34,3479792946
태웅,044490,18,29500,2,1400,4.98,6114834,541833,20007381,6114834,4.98,1128.55,30.56,30.56,187262561925,31.73,31.73,187262561925
RISE 5G테크,367760,19,10990,2,30,0.27,1458768,394316,4750000,1458768,0.27,369.95,30.71,30.71,16028516875,30.70,30.70,16028516875
TIGER 의료기기,307510,20,16865,2,275,1.66,138029,6734,450000,138029,1.66,2049.73,30.67,30.67,2314778182,30.50,30.50,2314778182
KODEX 코스닥150선물인버스,251340,21,3690,5,-60,-1.60,18042402,17149812,60700000,18042402,-1.60,105.20,29.72,29.72,67043643880,29.93,29.93,67043643880
스튜디오미르,408900,22,3410,2,165,5.08,9140902,236771,32729532,9140902,5.08,3860.65,27.93,27.93,33067303846,29.63,29.63,33067303846
이스트아시아홀딩스,900110,23,56,2,9,19.15,186002938,7211877,642650588,186002938,19.15,2579.12,28.94,28.94,10430346876,28.98,28.98,10430346876
한송네오텍,226440,24,56,5,-1474,-96.34,18777405,0,65739186,18777405,-96.34,0.00,28.56,28.56,1051211495,28.55,28.55,1051211495
제이에스티나,026040,25,3280,2,5,0.15,4548329,7847638,16503790,4548329,0.15,57.96,27.56,27.56,15217986263,28.11,28.11,15217986263
마음AI,377480,26,26300,2,400,1.54,1944600,1431963,6971073,1944600,1.54,135.80,27.90,27.90,51197238125,27.92,27.92,51197238125
SOL 미국원자력SMR,0051G0,27,11865,2,485,4.26,1512877,975889,5500000,1512877,4.26,155.03,27.51,27.51,17835265764,27.33,27.33,17835265764
헥토파이낸셜,234340,28,21400,2,1840,9.41,2406310,41074,9453000,2406310,9.41,5858.48,25.46,25.46,55002151275,27.19,27.19,55002151275
KODEX 증권,102970,29,11910,5,-140,-1.16,2688885,3489367,10100000,2688885,-1.16,77.06,26.62,26.62,32406268714,26.94,26.94,32406268714
RISE 팔란티어고정테크100,0047R0,30,10855,2,215,2.02,517384,560285,1950000,517384,2.02,92.34,26.53,26.53,5595087092,26.43,26.43,5595087092
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 27150 2 4150 18.04 12988596 0 5579032 12988596 18.04 0.00 232.81 232.81 422879276450 279.18 279.18 422879276450
3 우듬지팜 403490 2 2150 2 110 5.39 73794021 15238515 45212464 73794021 5.39 484.26 163.22 163.22 171693348423 176.63 176.63 171693348423
4 핑거스토리 417180 3 3000 2 220 7.91 21761575 875351 16816209 21761575 7.91 2486.04 129.41 129.41 72210914297 143.14 143.14 72210914297
5 티와이홀딩스우 36328K 4 6420 2 1090 20.45 1298152 608012 1243014 1298152 20.45 213.51 104.44 104.44 8263127990 103.55 103.55 8263127990
6 미스터블루 207760 5 1905 2 297 18.47 71067574 8505603 83079783 71067574 18.47 835.54 85.54 85.54 137954062961 87.17 87.17 137954062961
7 일신바이오 068330 6 1780 2 61 3.55 31006012 32989608 44216140 31006012 3.55 93.99 70.12 70.12 58595909989 74.45 74.45 58595909989
8 로킷헬스케어 376900 7 18110 2 3810 26.64 11247883 598517 15417639 11247883 26.64 1879.29 72.95 72.95 193527346735 69.31 69.31 193527346735
9 메디콕스 054180 8 209 2 40 23.67 50010683 9495850 82878283 50010683 23.67 526.66 60.34 60.34 10094535435 58.28 58.28 10094535435
10 와이투솔루션 011690 9 3205 5 -50 -1.54 17260057 978220 36574394 17260057 -1.54 1764.44 47.19 47.19 64434514093 54.97 54.97 64434514093
11 위세아이텍 065370 10 10060 2 1280 14.58 3938052 262121 7383954 3938052 14.58 1502.38 53.33 53.33 40491071390 54.51 54.51 40491071390
12 미투온 201490 11 2490 1 573 29.89 15740361 99173 30390092 15740361 29.89 9999.99 51.79 51.79 37046390359 48.96 48.96 37046390359
13 엠에프엠코리아 323230 12 20 5 -141 -87.58 16504163 0 43274492 16504163 -87.58 0.00 38.14 38.14 397330166 45.91 45.91 397330166
14 오가노이드사이언스 476040 13 36750 2 4300 13.25 2747844 335037 6540975 2747844 13.25 820.16 42.01 42.01 99328788500 41.32 41.32 99328788500
15 TIGER 지주회사 307520 14 13605 5 -180 -1.31 2019752 4411637 5150000 2019752 -1.31 45.78 39.22 39.22 27804772962 39.68 39.68 27804772962
16 KODEX 200선물인버스2X 252670 15 1671 5 -11 -0.65 268431586 311209184 735700000 268431586 -0.65 86.25 36.49 36.49 446917176733 36.35 36.35 446917176733
17 위니아 071460 16 42 5 -17 -28.81 10808197 21993152 35967295 10808197 -28.81 49.14 30.05 30.05 506602738 33.54 33.54 506602738
18 PLUS 차이나AI테크TOP10 0047N0 17 9940 5 -20 -0.20 348062 422598 1050000 348062 -0.20 82.36 33.15 33.15 3479792946 33.34 33.34 3479792946
19 태웅 044490 18 29500 2 1400 4.98 6114834 541833 20007381 6114834 4.98 1128.55 30.56 30.56 187262561925 31.73 31.73 187262561925
20 RISE 5G테크 367760 19 10990 2 30 0.27 1458768 394316 4750000 1458768 0.27 369.95 30.71 30.71 16028516875 30.70 30.70 16028516875
21 TIGER 의료기기 307510 20 16865 2 275 1.66 138029 6734 450000 138029 1.66 2049.73 30.67 30.67 2314778182 30.50 30.50 2314778182
22 KODEX 코스닥150선물인버스 251340 21 3690 5 -60 -1.60 18042402 17149812 60700000 18042402 -1.60 105.20 29.72 29.72 67043643880 29.93 29.93 67043643880
23 스튜디오미르 408900 22 3410 2 165 5.08 9140902 236771 32729532 9140902 5.08 3860.65 27.93 27.93 33067303846 29.63 29.63 33067303846
24 이스트아시아홀딩스 900110 23 56 2 9 19.15 186002938 7211877 642650588 186002938 19.15 2579.12 28.94 28.94 10430346876 28.98 28.98 10430346876
25 한송네오텍 226440 24 56 5 -1474 -96.34 18777405 0 65739186 18777405 -96.34 0.00 28.56 28.56 1051211495 28.55 28.55 1051211495
26 제이에스티나 026040 25 3280 2 5 0.15 4548329 7847638 16503790 4548329 0.15 57.96 27.56 27.56 15217986263 28.11 28.11 15217986263
27 마음AI 377480 26 26300 2 400 1.54 1944600 1431963 6971073 1944600 1.54 135.80 27.90 27.90 51197238125 27.92 27.92 51197238125
28 SOL 미국원자력SMR 0051G0 27 11865 2 485 4.26 1512877 975889 5500000 1512877 4.26 155.03 27.51 27.51 17835265764 27.33 27.33 17835265764
29 헥토파이낸셜 234340 28 21400 2 1840 9.41 2406310 41074 9453000 2406310 9.41 5858.48 25.46 25.46 55002151275 27.19 27.19 55002151275
30 KODEX 증권 102970 29 11910 5 -140 -1.16 2688885 3489367 10100000 2688885 -1.16 77.06 26.62 26.62 32406268714 26.94 26.94 32406268714
31 RISE 팔란티어고정테크100 0047R0 30 10855 2 215 2.02 517384 560285 1950000 517384 2.02 92.34 26.53 26.53 5595087092 26.43 26.43 5595087092

31
top30/20250610/top30-atvtr-20250610-143002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,26800,2,3800,16.52,13250688,0,5579032,13250688,16.52,0.00,237.51,237.51,429862344400,287.50,287.50,429862344400
우듬지팜,403490,2,2160,2,120,5.88,74299621,15238515,45212464,74299621,5.88,487.58,164.33,164.33,172780266744,176.92,176.92,172780266744
핑거스토리,417180,3,2970,2,190,6.83,21867609,875351,16816209,21867609,6.83,2498.15,130.04,130.04,72526393969,145.22,145.22,72526393969
티와이홀딩스우,36328K,4,6330,2,1000,18.76,1333717,608012,1243014,1333717,18.76,219.36,107.30,107.30,8488822490,107.89,107.89,8488822490
미스터블루,207760,5,1876,2,268,16.67,72185198,8505603,83079783,72185198,16.67,848.68,86.89,86.89,140069972615,89.87,89.87,140069972615
일신바이오,068330,6,1771,2,52,3.03,31296751,32989608,44216140,31296751,3.03,94.87,70.78,70.78,59113049614,75.49,75.49,59113049614
로킷헬스케어,376900,7,18050,2,3750,26.22,11455487,598517,15417639,11455487,26.22,1913.98,74.30,74.30,197289417625,70.89,70.89,197289417625
메디콕스,054180,8,205,2,36,21.30,50489708,9495850,82878283,50489708,21.30,531.70,60.92,60.92,10193715390,60.00,60.00,10193715390
위세아이텍,065370,9,9960,2,1180,13.44,3990568,262121,7383954,3990568,13.44,1522.41,54.04,54.04,41017591080,55.77,55.77,41017591080
와이투솔루션,011690,10,3255,3,0,0.00,17397927,978220,36574394,17397927,0.00,1778.53,47.57,47.57,64880233767,54.50,54.50,64880233767
미투온,201490,11,2490,1,573,29.89,15950988,99173,30390092,15950988,29.89,9999.99,52.49,52.49,37570236819,49.65,49.65,37570236819
엠에프엠코리아,323230,12,20,5,-141,-87.58,16504163,0,43274492,16504163,-87.58,0.00,38.14,38.14,397330166,45.91,45.91,397330166
TIGER 의료기기,307510,13,16850,2,260,1.57,199636,6734,450000,199636,1.57,2964.60,44.36,44.36,3352837042,44.22,44.22,3352837042
오가노이드사이언스,476040,14,36600,2,4150,12.79,2782911,335037,6540975,2782911,12.79,830.63,42.55,42.55,100612194900,42.03,42.03,100612194900
TIGER 지주회사,307520,15,13545,5,-240,-1.74,2079079,4411637,5150000,2079079,-1.74,47.13,40.37,40.37,28609584377,41.01,41.01,28609584377
KODEX 200선물인버스2X,252670,16,1681,5,-1,-0.06,281027590,311209184,735700000,281027590,-0.06,90.30,38.20,38.20,468059360982,37.85,37.85,468059360982
PLUS 차이나AI테크TOP10,0047N0,17,9930,5,-30,-0.30,350213,422598,1050000,350213,-0.30,82.87,33.35,33.35,3501167033,33.58,33.58,3501167033
위니아,071460,18,42,5,-17,-28.81,10808197,21993152,35967295,10808197,-28.81,49.14,30.05,30.05,506602738,33.54,33.54,506602738
태웅,044490,19,29350,2,1250,4.45,6159648,541833,20007381,6159648,4.45,1136.82,30.79,30.79,188580681450,32.11,32.11,188580681450
RISE 5G테크,367760,20,10970,2,10,0.09,1500884,394316,4750000,1500884,0.09,380.63,31.60,31.60,16490877675,31.65,31.65,16490877675
KODEX 코스닥150선물인버스,251340,21,3705,5,-45,-1.20,19054595,17149812,60700000,19054595,-1.20,111.11,31.39,31.39,70785205755,31.47,31.47,70785205755
다날,064260,22,5720,2,1155,25.30,23565917,16915764,68949040,23565917,25.30,139.31,34.18,34.18,123055856532,31.20,31.20,123055856532
스튜디오미르,408900,23,3390,2,145,4.47,9173117,236771,32729532,9173117,4.47,3874.26,28.03,28.03,33176675826,29.90,29.90,33176675826
마음AI,377480,24,26050,2,150,0.58,2032873,1431963,6971073,2032873,0.58,141.96,29.16,29.16,53490158525,29.46,29.46,53490158525
이스트아시아홀딩스,900110,25,57,2,10,21.28,187121235,7211877,642650588,187121235,21.28,2594.63,29.12,29.12,10493270442,28.65,28.65,10493270442
한송네오텍,226440,26,56,5,-1474,-96.34,18777405,0,65739186,18777405,-96.34,0.00,28.56,28.56,1051211495,28.55,28.55,1051211495
제이에스티나,026040,27,3255,5,-20,-0.61,4562458,7847638,16503790,4562458,-0.61,58.14,27.64,27.64,15264057121,28.41,28.41,15264057121
SOL 미국원자력SMR,0051G0,28,11840,2,460,4.04,1556780,975889,5500000,1556780,4.04,159.52,28.31,28.31,18355936252,28.19,28.19,18355936252
KODEX 증권,102970,29,11885,5,-165,-1.37,2751123,3489367,10100000,2751123,-1.37,78.84,27.24,27.24,33146779786,27.61,27.61,33146779786
헥토파이낸셜,234340,30,21900,2,2340,11.96,2494062,41074,9453000,2494062,11.96,6072.12,26.38,26.38,56905327075,27.49,27.49,56905327075
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26800 2 3800 16.52 13250688 0 5579032 13250688 16.52 0.00 237.51 237.51 429862344400 287.50 287.50 429862344400
3 우듬지팜 403490 2 2160 2 120 5.88 74299621 15238515 45212464 74299621 5.88 487.58 164.33 164.33 172780266744 176.92 176.92 172780266744
4 핑거스토리 417180 3 2970 2 190 6.83 21867609 875351 16816209 21867609 6.83 2498.15 130.04 130.04 72526393969 145.22 145.22 72526393969
5 티와이홀딩스우 36328K 4 6330 2 1000 18.76 1333717 608012 1243014 1333717 18.76 219.36 107.30 107.30 8488822490 107.89 107.89 8488822490
6 미스터블루 207760 5 1876 2 268 16.67 72185198 8505603 83079783 72185198 16.67 848.68 86.89 86.89 140069972615 89.87 89.87 140069972615
7 일신바이오 068330 6 1771 2 52 3.03 31296751 32989608 44216140 31296751 3.03 94.87 70.78 70.78 59113049614 75.49 75.49 59113049614
8 로킷헬스케어 376900 7 18050 2 3750 26.22 11455487 598517 15417639 11455487 26.22 1913.98 74.30 74.30 197289417625 70.89 70.89 197289417625
9 메디콕스 054180 8 205 2 36 21.30 50489708 9495850 82878283 50489708 21.30 531.70 60.92 60.92 10193715390 60.00 60.00 10193715390
10 위세아이텍 065370 9 9960 2 1180 13.44 3990568 262121 7383954 3990568 13.44 1522.41 54.04 54.04 41017591080 55.77 55.77 41017591080
11 와이투솔루션 011690 10 3255 3 0 0.00 17397927 978220 36574394 17397927 0.00 1778.53 47.57 47.57 64880233767 54.50 54.50 64880233767
12 미투온 201490 11 2490 1 573 29.89 15950988 99173 30390092 15950988 29.89 9999.99 52.49 52.49 37570236819 49.65 49.65 37570236819
13 엠에프엠코리아 323230 12 20 5 -141 -87.58 16504163 0 43274492 16504163 -87.58 0.00 38.14 38.14 397330166 45.91 45.91 397330166
14 TIGER 의료기기 307510 13 16850 2 260 1.57 199636 6734 450000 199636 1.57 2964.60 44.36 44.36 3352837042 44.22 44.22 3352837042
15 오가노이드사이언스 476040 14 36600 2 4150 12.79 2782911 335037 6540975 2782911 12.79 830.63 42.55 42.55 100612194900 42.03 42.03 100612194900
16 TIGER 지주회사 307520 15 13545 5 -240 -1.74 2079079 4411637 5150000 2079079 -1.74 47.13 40.37 40.37 28609584377 41.01 41.01 28609584377
17 KODEX 200선물인버스2X 252670 16 1681 5 -1 -0.06 281027590 311209184 735700000 281027590 -0.06 90.30 38.20 38.20 468059360982 37.85 37.85 468059360982
18 PLUS 차이나AI테크TOP10 0047N0 17 9930 5 -30 -0.30 350213 422598 1050000 350213 -0.30 82.87 33.35 33.35 3501167033 33.58 33.58 3501167033
19 위니아 071460 18 42 5 -17 -28.81 10808197 21993152 35967295 10808197 -28.81 49.14 30.05 30.05 506602738 33.54 33.54 506602738
20 태웅 044490 19 29350 2 1250 4.45 6159648 541833 20007381 6159648 4.45 1136.82 30.79 30.79 188580681450 32.11 32.11 188580681450
21 RISE 5G테크 367760 20 10970 2 10 0.09 1500884 394316 4750000 1500884 0.09 380.63 31.60 31.60 16490877675 31.65 31.65 16490877675
22 KODEX 코스닥150선물인버스 251340 21 3705 5 -45 -1.20 19054595 17149812 60700000 19054595 -1.20 111.11 31.39 31.39 70785205755 31.47 31.47 70785205755
23 다날 064260 22 5720 2 1155 25.30 23565917 16915764 68949040 23565917 25.30 139.31 34.18 34.18 123055856532 31.20 31.20 123055856532
24 스튜디오미르 408900 23 3390 2 145 4.47 9173117 236771 32729532 9173117 4.47 3874.26 28.03 28.03 33176675826 29.90 29.90 33176675826
25 마음AI 377480 24 26050 2 150 0.58 2032873 1431963 6971073 2032873 0.58 141.96 29.16 29.16 53490158525 29.46 29.46 53490158525
26 이스트아시아홀딩스 900110 25 57 2 10 21.28 187121235 7211877 642650588 187121235 21.28 2594.63 29.12 29.12 10493270442 28.65 28.65 10493270442
27 한송네오텍 226440 26 56 5 -1474 -96.34 18777405 0 65739186 18777405 -96.34 0.00 28.56 28.56 1051211495 28.55 28.55 1051211495
28 제이에스티나 026040 27 3255 5 -20 -0.61 4562458 7847638 16503790 4562458 -0.61 58.14 27.64 27.64 15264057121 28.41 28.41 15264057121
29 SOL 미국원자력SMR 0051G0 28 11840 2 460 4.04 1556780 975889 5500000 1556780 4.04 159.52 28.31 28.31 18355936252 28.19 28.19 18355936252
30 KODEX 증권 102970 29 11885 5 -165 -1.37 2751123 3489367 10100000 2751123 -1.37 78.84 27.24 27.24 33146779786 27.61 27.61 33146779786
31 헥토파이낸셜 234340 30 21900 2 2340 11.96 2494062 41074 9453000 2494062 11.96 6072.12 26.38 26.38 56905327075 27.49 27.49 56905327075

31
top30/20250610/top30-atvtr-20250610-144002.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
링크솔루션,474650,1,26750,2,3750,16.30,13368276,0,5579032,13368276,16.30,0.00,239.62,239.62,433010887450,290.15,290.15,433010887450
우듬지팜,403490,2,2150,2,110,5.39,75040826,15238515,45212464,75040826,5.39,492.44,165.97,165.97,174383899712,179.39,179.39,174383899712
핑거스토리,417180,3,2950,2,170,6.12,22015572,875351,16816209,22015572,6.12,2515.06,130.92,130.92,72963193503,147.08,147.08,72963193503
티와이홀딩스우,36328K,4,6530,2,1200,22.51,1384934,608012,1243014,1384934,22.51,227.78,111.42,111.42,8823111000,108.70,108.70,8823111000
미스터블루,207760,5,1873,2,265,16.48,73312716,8505603,83079783,73312716,16.48,861.93,88.24,88.24,142176200285,91.37,91.37,142176200285
일신바이오,068330,6,1759,2,40,2.33,31475960,32989608,44216140,31475960,2.33,95.41,71.19,71.19,59429629736,76.41,76.41,59429629736
로킷헬스케어,376900,7,17990,2,3690,25.80,11610432,598517,15417639,11610432,25.80,1939.87,75.31,75.31,200077986395,72.14,72.14,200077986395
메디콕스,054180,8,204,2,35,20.71,51160585,9495850,82878283,51160585,20.71,538.77,61.73,61.73,10330919199,61.10,61.10,10330919199
위세아이텍,065370,9,9890,2,1110,12.64,4042161,262121,7383954,4042161,12.64,1542.10,54.74,54.74,41529600570,56.87,56.87,41529600570
와이투솔루션,011690,10,3245,5,-10,-0.31,17509166,978220,36574394,17509166,-0.31,1789.90,47.87,47.87,65242259137,54.97,54.97,65242259137
엠에프엠코리아,323230,11,18,5,-143,-88.82,17703400,0,43274492,17703400,-88.82,0.00,40.91,40.91,418916432,53.78,53.78,418916432
미투온,201490,12,2490,1,573,29.89,15952766,99173,30390092,15952766,29.89,9999.99,52.49,52.49,37574664039,49.66,49.66,37574664039
TIGER 의료기기,307510,13,16845,2,255,1.54,222996,6734,450000,222996,1.54,3311.49,49.55,49.55,3746336282,49.42,49.42,3746336282
오가노이드사이언스,476040,14,36250,2,3800,11.71,2804580,335037,6540975,2804580,11.71,837.10,42.88,42.88,101399504875,42.76,42.76,101399504875
TIGER 지주회사,307520,15,13585,5,-200,-1.45,2137216,4411637,5150000,2137216,-1.45,48.44,41.50,41.50,29397282188,42.02,42.02,29397282188
KODEX 200선물인버스2X,252670,16,1671,5,-11,-0.65,289547727,311209184,735700000,289547727,-0.65,93.04,39.36,39.36,482369480268,39.24,39.24,482369480268
위니아,071460,17,40,5,-19,-32.20,11691598,21993152,35967295,11691598,-32.20,53.16,32.51,32.51,541938778,37.67,37.67,541938778
다날,064260,18,5590,2,1025,22.45,26237959,16915764,68949040,26237959,22.45,155.11,38.05,38.05,138109753667,35.83,35.83,138109753667
PLUS 차이나AI테크TOP10,0047N0,19,9950,5,-10,-0.10,358468,422598,1050000,358468,-0.10,84.82,34.14,34.14,3583166513,34.30,34.30,3583166513
KODEX 코스닥150선물인버스,251340,20,3697,5,-53,-1.41,20095069,17149812,60700000,20095069,-1.41,117.17,33.11,33.11,74638148846,33.26,33.26,74638148846
태웅,044490,21,29350,2,1250,4.45,6183190,541833,20007381,6183190,4.45,1141.16,30.90,30.90,189269663475,32.23,32.23,189269663475
RISE 5G테크,367760,22,10970,2,10,0.09,1511433,394316,4750000,1511433,0.09,383.31,31.82,31.82,16606600170,31.87,31.87,16606600170
한송네오텍,226440,23,54,5,-1476,-96.47,20131996,0,65739186,20131996,-96.47,0.00,30.62,30.62,1124359409,31.67,31.67,1124359409
마음AI,377480,24,25800,5,-100,-0.39,2063303,1431963,6971073,2063303,-0.39,144.09,29.60,29.60,54281084650,30.18,30.18,54281084650
스튜디오미르,408900,25,3400,2,155,4.78,9184609,236771,32729532,9184609,4.78,3879.11,28.06,28.06,33215729691,29.85,29.85,33215729691
SOL 미국원자력SMR,0051G0,26,11800,2,420,3.69,1635217,975889,5500000,1635217,3.69,167.56,29.73,29.73,19283679448,29.71,29.71,19283679448
이스트아시아홀딩스,900110,27,56,2,9,19.15,189712700,7211877,642650588,189712700,19.15,2630.56,29.52,29.52,10639367272,29.56,29.56,10639367272
KODEX 증권,102970,28,11900,5,-150,-1.24,2876146,3489367,10100000,2876146,-1.24,82.43,28.48,28.48,34631345991,28.81,28.81,34631345991
제이에스티나,026040,29,3250,5,-25,-0.76,4596194,7847638,16503790,4596194,-0.76,58.57,27.85,27.85,15373377331,28.66,28.66,15373377331
헥토파이낸셜,234340,30,21600,2,2040,10.43,2552709,41074,9453000,2552709,10.43,6214.90,27.00,27.00,58175382475,28.49,28.49,58175382475
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26750 2 3750 16.30 13368276 0 5579032 13368276 16.30 0.00 239.62 239.62 433010887450 290.15 290.15 433010887450
3 우듬지팜 403490 2 2150 2 110 5.39 75040826 15238515 45212464 75040826 5.39 492.44 165.97 165.97 174383899712 179.39 179.39 174383899712
4 핑거스토리 417180 3 2950 2 170 6.12 22015572 875351 16816209 22015572 6.12 2515.06 130.92 130.92 72963193503 147.08 147.08 72963193503
5 티와이홀딩스우 36328K 4 6530 2 1200 22.51 1384934 608012 1243014 1384934 22.51 227.78 111.42 111.42 8823111000 108.70 108.70 8823111000
6 미스터블루 207760 5 1873 2 265 16.48 73312716 8505603 83079783 73312716 16.48 861.93 88.24 88.24 142176200285 91.37 91.37 142176200285
7 일신바이오 068330 6 1759 2 40 2.33 31475960 32989608 44216140 31475960 2.33 95.41 71.19 71.19 59429629736 76.41 76.41 59429629736
8 로킷헬스케어 376900 7 17990 2 3690 25.80 11610432 598517 15417639 11610432 25.80 1939.87 75.31 75.31 200077986395 72.14 72.14 200077986395
9 메디콕스 054180 8 204 2 35 20.71 51160585 9495850 82878283 51160585 20.71 538.77 61.73 61.73 10330919199 61.10 61.10 10330919199
10 위세아이텍 065370 9 9890 2 1110 12.64 4042161 262121 7383954 4042161 12.64 1542.10 54.74 54.74 41529600570 56.87 56.87 41529600570
11 와이투솔루션 011690 10 3245 5 -10 -0.31 17509166 978220 36574394 17509166 -0.31 1789.90 47.87 47.87 65242259137 54.97 54.97 65242259137
12 엠에프엠코리아 323230 11 18 5 -143 -88.82 17703400 0 43274492 17703400 -88.82 0.00 40.91 40.91 418916432 53.78 53.78 418916432
13 미투온 201490 12 2490 1 573 29.89 15952766 99173 30390092 15952766 29.89 9999.99 52.49 52.49 37574664039 49.66 49.66 37574664039
14 TIGER 의료기기 307510 13 16845 2 255 1.54 222996 6734 450000 222996 1.54 3311.49 49.55 49.55 3746336282 49.42 49.42 3746336282
15 오가노이드사이언스 476040 14 36250 2 3800 11.71 2804580 335037 6540975 2804580 11.71 837.10 42.88 42.88 101399504875 42.76 42.76 101399504875
16 TIGER 지주회사 307520 15 13585 5 -200 -1.45 2137216 4411637 5150000 2137216 -1.45 48.44 41.50 41.50 29397282188 42.02 42.02 29397282188
17 KODEX 200선물인버스2X 252670 16 1671 5 -11 -0.65 289547727 311209184 735700000 289547727 -0.65 93.04 39.36 39.36 482369480268 39.24 39.24 482369480268
18 위니아 071460 17 40 5 -19 -32.20 11691598 21993152 35967295 11691598 -32.20 53.16 32.51 32.51 541938778 37.67 37.67 541938778
19 다날 064260 18 5590 2 1025 22.45 26237959 16915764 68949040 26237959 22.45 155.11 38.05 38.05 138109753667 35.83 35.83 138109753667
20 PLUS 차이나AI테크TOP10 0047N0 19 9950 5 -10 -0.10 358468 422598 1050000 358468 -0.10 84.82 34.14 34.14 3583166513 34.30 34.30 3583166513
21 KODEX 코스닥150선물인버스 251340 20 3697 5 -53 -1.41 20095069 17149812 60700000 20095069 -1.41 117.17 33.11 33.11 74638148846 33.26 33.26 74638148846
22 태웅 044490 21 29350 2 1250 4.45 6183190 541833 20007381 6183190 4.45 1141.16 30.90 30.90 189269663475 32.23 32.23 189269663475
23 RISE 5G테크 367760 22 10970 2 10 0.09 1511433 394316 4750000 1511433 0.09 383.31 31.82 31.82 16606600170 31.87 31.87 16606600170
24 한송네오텍 226440 23 54 5 -1476 -96.47 20131996 0 65739186 20131996 -96.47 0.00 30.62 30.62 1124359409 31.67 31.67 1124359409
25 마음AI 377480 24 25800 5 -100 -0.39 2063303 1431963 6971073 2063303 -0.39 144.09 29.60 29.60 54281084650 30.18 30.18 54281084650
26 스튜디오미르 408900 25 3400 2 155 4.78 9184609 236771 32729532 9184609 4.78 3879.11 28.06 28.06 33215729691 29.85 29.85 33215729691
27 SOL 미국원자력SMR 0051G0 26 11800 2 420 3.69 1635217 975889 5500000 1635217 3.69 167.56 29.73 29.73 19283679448 29.71 29.71 19283679448
28 이스트아시아홀딩스 900110 27 56 2 9 19.15 189712700 7211877 642650588 189712700 19.15 2630.56 29.52 29.52 10639367272 29.56 29.56 10639367272
29 KODEX 증권 102970 28 11900 5 -150 -1.24 2876146 3489367 10100000 2876146 -1.24 82.43 28.48 28.48 34631345991 28.81 28.81 34631345991
30 제이에스티나 026040 29 3250 5 -25 -0.76 4596194 7847638 16503790 4596194 -0.76 58.57 27.85 27.85 15373377331 28.66 28.66 15373377331
31 헥토파이낸셜 234340 30 21600 2 2040 10.43 2552709 41074 9453000 2552709 10.43 6214.90 27.00 27.00 58175382475 28.49 28.49 58175382475

31
top30/20250610/top30-atvtr-20250610-145002.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
링크솔루션,474650,1,26750,2,3750,16.30,13500313,0,5579032,13500313,16.30,0.00,241.98,241.98,436536191850,292.51,292.51,436536191850
우듬지팜,403490,2,2140,2,100,4.90,75700492,15238515,45212464,75700492,4.90,496.77,167.43,167.43,175792451231,181.69,181.69,175792451231
핑거스토리,417180,3,2930,2,150,5.40,22099899,875351,16816209,22099899,5.40,2524.69,131.42,131.42,73210809009,148.59,148.59,73210809009
티와이홀딩스우,36328K,4,6050,2,720,13.51,1436665,608012,1243014,1436665,13.51,236.29,115.58,115.58,9149828785,121.67,121.67,9149828785
미스터블루,207760,5,1860,2,252,15.67,74029613,8505603,83079783,74029613,15.67,870.36,89.11,89.11,143514369665,92.87,92.87,143514369665
일신바이오,068330,6,1758,2,39,2.27,31674574,32989608,44216140,31674574,2.27,96.01,71.64,71.64,59779112663,76.90,76.90,59779112663
로킷헬스케어,376900,7,17420,2,3120,21.82,11905792,598517,15417639,11905792,21.82,1989.22,77.22,77.22,205279545865,76.43,76.43,205279545865
메디콕스,054180,8,198,2,29,17.16,52085717,9495850,82878283,52085717,17.16,548.51,62.85,62.85,10516612998,64.09,64.09,10516612998
위세아이텍,065370,9,10080,2,1300,14.81,4173849,262121,7383954,4173849,14.81,1592.34,56.53,56.53,42873420240,57.60,57.60,42873420240
와이투솔루션,011690,10,3255,3,0,0.00,17557281,978220,36574394,17557281,0.00,1794.82,48.00,48.00,65398058902,54.93,54.93,65398058902
엠에프엠코리아,323230,11,18,5,-143,-88.82,17703400,0,43274492,17703400,-88.82,0.00,40.91,40.91,418916432,53.78,53.78,418916432
미투온,201490,12,2490,1,573,29.89,15954956,99173,30390092,15954956,29.89,9999.99,52.50,52.50,37580117139,49.66,49.66,37580117139
TIGER 의료기기,307510,13,16870,2,280,1.69,224307,6734,450000,224307,1.69,3330.96,49.85,49.85,3768452627,49.64,49.64,3768452627
오가노이드사이언스,476040,14,36150,2,3700,11.40,2832108,335037,6540975,2832108,11.40,845.31,43.30,43.30,102395309400,43.30,43.30,102395309400
TIGER 지주회사,307520,15,13570,5,-215,-1.56,2177659,4411637,5150000,2177659,-1.56,49.36,42.28,42.28,29946334494,42.85,42.85,29946334494
KODEX 200선물인버스2X,252670,16,1679,5,-3,-0.18,295862229,311209184,735700000,295862229,-0.18,95.07,40.22,40.22,492942952836,39.91,39.91,492942952836
다날,064260,17,5670,2,1105,24.21,28213325,16915764,68949040,28213325,24.21,166.79,40.92,40.92,149241109657,38.17,38.17,149241109657
위니아,071460,18,40,5,-19,-32.20,11691598,21993152,35967295,11691598,-32.20,53.16,32.51,32.51,541938778,37.67,37.67,541938778
PLUS 차이나AI테크TOP10,0047N0,19,9930,5,-30,-0.30,362798,422598,1050000,362798,-0.30,85.85,34.55,34.55,3626237533,34.78,34.78,3626237533
KODEX 코스닥150선물인버스,251340,20,3700,5,-50,-1.33,20332186,17149812,60700000,20332186,-1.33,118.56,33.50,33.50,75515360891,33.62,33.62,75515360891
태웅,044490,21,29450,2,1350,4.80,6200543,541833,20007381,6200543,4.80,1144.36,30.99,30.99,189781456225,32.21,32.21,189781456225
RISE 5G테크,367760,22,10955,5,-5,-0.05,1520047,394316,4750000,1520047,-0.05,385.49,32.00,32.00,16701095730,32.10,32.10,16701095730
한송네오텍,226440,23,54,5,-1476,-96.47,20131996,0,65739186,20131996,-96.47,0.00,30.62,30.62,1124359409,31.67,31.67,1124359409
이스트아시아홀딩스,900110,24,56,2,9,19.15,198650949,7211877,642650588,198650949,19.15,2754.50,30.91,30.91,11137071211,30.95,30.95,11137071211
마음AI,377480,25,25900,3,0,0.00,2085721,1431963,6971073,2085721,0.00,145.65,29.92,29.92,54861094825,30.39,30.39,54861094825
SOL 미국원자력SMR,0051G0,26,11840,2,460,4.04,1658342,975889,5500000,1658342,4.04,169.93,30.15,30.15,19557349429,30.03,30.03,19557349429
스튜디오미르,408900,27,3400,2,155,4.78,9205284,236771,32729532,9205284,4.78,3887.84,28.13,28.13,33285946821,29.91,29.91,33285946821
KODEX 증권,102970,28,11880,5,-170,-1.41,2938077,3489367,10100000,2938077,-1.41,84.20,29.09,29.09,35367655747,29.48,29.48,35367655747
헥토파이낸셜,234340,29,21300,2,1740,8.90,2583585,41074,9453000,2583585,8.90,6290.07,27.33,27.33,58838319525,29.22,29.22,58838319525
제이에스티나,026040,30,3220,5,-55,-1.68,4620943,7847638,16503790,4620943,-1.68,58.88,28.00,28.00,15453546631,29.08,29.08,15453546631
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26750 2 3750 16.30 13500313 0 5579032 13500313 16.30 0.00 241.98 241.98 436536191850 292.51 292.51 436536191850
3 우듬지팜 403490 2 2140 2 100 4.90 75700492 15238515 45212464 75700492 4.90 496.77 167.43 167.43 175792451231 181.69 181.69 175792451231
4 핑거스토리 417180 3 2930 2 150 5.40 22099899 875351 16816209 22099899 5.40 2524.69 131.42 131.42 73210809009 148.59 148.59 73210809009
5 티와이홀딩스우 36328K 4 6050 2 720 13.51 1436665 608012 1243014 1436665 13.51 236.29 115.58 115.58 9149828785 121.67 121.67 9149828785
6 미스터블루 207760 5 1860 2 252 15.67 74029613 8505603 83079783 74029613 15.67 870.36 89.11 89.11 143514369665 92.87 92.87 143514369665
7 일신바이오 068330 6 1758 2 39 2.27 31674574 32989608 44216140 31674574 2.27 96.01 71.64 71.64 59779112663 76.90 76.90 59779112663
8 로킷헬스케어 376900 7 17420 2 3120 21.82 11905792 598517 15417639 11905792 21.82 1989.22 77.22 77.22 205279545865 76.43 76.43 205279545865
9 메디콕스 054180 8 198 2 29 17.16 52085717 9495850 82878283 52085717 17.16 548.51 62.85 62.85 10516612998 64.09 64.09 10516612998
10 위세아이텍 065370 9 10080 2 1300 14.81 4173849 262121 7383954 4173849 14.81 1592.34 56.53 56.53 42873420240 57.60 57.60 42873420240
11 와이투솔루션 011690 10 3255 3 0 0.00 17557281 978220 36574394 17557281 0.00 1794.82 48.00 48.00 65398058902 54.93 54.93 65398058902
12 엠에프엠코리아 323230 11 18 5 -143 -88.82 17703400 0 43274492 17703400 -88.82 0.00 40.91 40.91 418916432 53.78 53.78 418916432
13 미투온 201490 12 2490 1 573 29.89 15954956 99173 30390092 15954956 29.89 9999.99 52.50 52.50 37580117139 49.66 49.66 37580117139
14 TIGER 의료기기 307510 13 16870 2 280 1.69 224307 6734 450000 224307 1.69 3330.96 49.85 49.85 3768452627 49.64 49.64 3768452627
15 오가노이드사이언스 476040 14 36150 2 3700 11.40 2832108 335037 6540975 2832108 11.40 845.31 43.30 43.30 102395309400 43.30 43.30 102395309400
16 TIGER 지주회사 307520 15 13570 5 -215 -1.56 2177659 4411637 5150000 2177659 -1.56 49.36 42.28 42.28 29946334494 42.85 42.85 29946334494
17 KODEX 200선물인버스2X 252670 16 1679 5 -3 -0.18 295862229 311209184 735700000 295862229 -0.18 95.07 40.22 40.22 492942952836 39.91 39.91 492942952836
18 다날 064260 17 5670 2 1105 24.21 28213325 16915764 68949040 28213325 24.21 166.79 40.92 40.92 149241109657 38.17 38.17 149241109657
19 위니아 071460 18 40 5 -19 -32.20 11691598 21993152 35967295 11691598 -32.20 53.16 32.51 32.51 541938778 37.67 37.67 541938778
20 PLUS 차이나AI테크TOP10 0047N0 19 9930 5 -30 -0.30 362798 422598 1050000 362798 -0.30 85.85 34.55 34.55 3626237533 34.78 34.78 3626237533
21 KODEX 코스닥150선물인버스 251340 20 3700 5 -50 -1.33 20332186 17149812 60700000 20332186 -1.33 118.56 33.50 33.50 75515360891 33.62 33.62 75515360891
22 태웅 044490 21 29450 2 1350 4.80 6200543 541833 20007381 6200543 4.80 1144.36 30.99 30.99 189781456225 32.21 32.21 189781456225
23 RISE 5G테크 367760 22 10955 5 -5 -0.05 1520047 394316 4750000 1520047 -0.05 385.49 32.00 32.00 16701095730 32.10 32.10 16701095730
24 한송네오텍 226440 23 54 5 -1476 -96.47 20131996 0 65739186 20131996 -96.47 0.00 30.62 30.62 1124359409 31.67 31.67 1124359409
25 이스트아시아홀딩스 900110 24 56 2 9 19.15 198650949 7211877 642650588 198650949 19.15 2754.50 30.91 30.91 11137071211 30.95 30.95 11137071211
26 마음AI 377480 25 25900 3 0 0.00 2085721 1431963 6971073 2085721 0.00 145.65 29.92 29.92 54861094825 30.39 30.39 54861094825
27 SOL 미국원자력SMR 0051G0 26 11840 2 460 4.04 1658342 975889 5500000 1658342 4.04 169.93 30.15 30.15 19557349429 30.03 30.03 19557349429
28 스튜디오미르 408900 27 3400 2 155 4.78 9205284 236771 32729532 9205284 4.78 3887.84 28.13 28.13 33285946821 29.91 29.91 33285946821
29 KODEX 증권 102970 28 11880 5 -170 -1.41 2938077 3489367 10100000 2938077 -1.41 84.20 29.09 29.09 35367655747 29.48 29.48 35367655747
30 헥토파이낸셜 234340 29 21300 2 1740 8.90 2583585 41074 9453000 2583585 8.90 6290.07 27.33 27.33 58838319525 29.22 29.22 58838319525
31 제이에스티나 026040 30 3220 5 -55 -1.68 4620943 7847638 16503790 4620943 -1.68 58.88 28.00 28.00 15453546631 29.08 29.08 15453546631

31
top30/20250610/top30-atvtr-20250610-150002.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
링크솔루션,474650,1,26350,2,3350,14.57,13636888,0,5579032,13636888,14.57,0.00,244.43,244.43,440128956350,299.39,299.39,440128956350
우듬지팜,403490,2,2145,2,105,5.15,75969422,15238515,45212464,75969422,5.15,498.54,168.03,168.03,176368913842,181.86,181.86,176368913842
핑거스토리,417180,3,2960,2,180,6.47,22180727,875351,16816209,22180727,6.47,2533.92,131.90,131.90,73449555269,147.56,147.56,73449555269
티와이홀딩스우,36328K,4,6010,2,680,12.76,1464429,608012,1243014,1464429,12.76,240.86,117.81,117.81,9320121285,124.76,124.76,9320121285
미스터블루,207760,5,1873,2,265,16.48,75570728,8505603,83079783,75570728,16.48,888.48,90.96,90.96,146407707012,94.09,94.09,146407707012
로킷헬스케어,376900,6,17310,2,3010,21.05,12074762,598517,15417639,12074762,21.05,2017.45,78.32,78.32,208206537730,78.02,78.02,208206537730
일신바이오,068330,7,1756,2,37,2.15,31780985,32989608,44216140,31780985,2.15,96.34,71.88,71.88,59965581593,77.23,77.23,59965581593
메디콕스,054180,8,202,2,33,19.53,52996099,9495850,82878283,52996099,19.53,558.10,63.94,63.94,10697994831,63.90,63.90,10697994831
위세아이텍,065370,9,10040,2,1260,14.35,4207219,262121,7383954,4207219,14.35,1605.07,56.98,56.98,43207303400,58.28,58.28,43207303400
와이투솔루션,011690,10,3250,5,-5,-0.15,17674027,978220,36574394,17674027,-0.15,1806.75,48.32,48.32,65779594412,55.34,55.34,65779594412
엠에프엠코리아,323230,11,20,5,-141,-87.58,18687413,0,43274492,18687413,-87.58,0.00,43.18,43.18,438596692,50.68,50.68,438596692
TIGER 의료기기,307510,12,16845,2,255,1.54,224981,6734,450000,224981,1.54,3340.97,50.00,50.00,3779819577,49.86,49.86,3779819577
미투온,201490,13,2490,1,573,29.89,15955557,99173,30390092,15955557,29.89,9999.99,52.50,52.50,37581613629,49.66,49.66,37581613629
오가노이드사이언스,476040,14,36100,2,3650,11.25,2859083,335037,6540975,2859083,11.25,853.36,43.71,43.71,103365703650,43.78,43.78,103365703650
TIGER 지주회사,307520,15,13585,5,-200,-1.45,2213678,4411637,5150000,2213678,-1.45,50.18,42.98,42.98,30435348126,43.50,43.50,30435348126
KODEX 200선물인버스2X,252670,16,1676,5,-6,-0.36,299098071,311209184,735700000,299098071,-0.36,96.11,40.65,40.65,498367850370,40.42,40.42,498367850370
다날,064260,17,5770,2,1205,26.40,30188626,16915764,68949040,30188626,26.40,178.46,43.78,43.78,160611083957,40.37,40.37,160611083957
위니아,071460,18,40,5,-19,-32.20,12362963,21993152,35967295,12362963,-32.20,56.21,34.37,34.37,568793378,39.54,39.54,568793378
PLUS 차이나AI테크TOP10,0047N0,19,9950,5,-10,-0.10,365412,422598,1050000,365412,-0.10,86.47,34.80,34.80,3652201193,34.96,34.96,3652201193
한송네오텍,226440,20,52,5,-1478,-96.60,21088350,0,65739186,21088350,-96.60,0.00,32.08,32.08,1174089817,34.35,34.35,1174089817
KODEX 코스닥150선물인버스,251340,21,3705,5,-45,-1.20,20611063,17149812,60700000,20611063,-1.20,120.18,33.96,33.96,76547531062,34.04,34.04,76547531062
SOL 의료기기소부장Fn,464610,22,12570,2,270,2.20,305982,34381,900000,305982,2.20,889.97,34.00,34.00,3821736458,33.78,33.78,3821736458
RISE 5G테크,367760,23,10945,5,-15,-0.14,1538697,394316,4750000,1538697,-0.14,390.22,32.39,32.39,16905281795,32.52,32.52,16905281795
태웅,044490,24,29500,2,1400,4.98,6220059,541833,20007381,6220059,4.98,1147.97,31.09,31.09,190355673600,32.25,32.25,190355673600
이스트아시아홀딩스,900110,25,57,2,10,21.28,203082312,7211877,642650588,203082312,21.28,2815.94,31.60,31.60,11385659218,31.08,31.08,11385659218
마음AI,377480,26,26000,2,100,0.39,2103566,1431963,6971073,2103566,0.39,146.90,30.18,30.18,55324252525,30.52,30.52,55324252525
SOL 미국원자력SMR,0051G0,27,11835,2,455,4.00,1672561,975889,5500000,1672561,4.00,171.39,30.41,30.41,19725688622,30.30,30.30,19725688622
스튜디오미르,408900,28,3410,2,165,5.08,9224936,236771,32729532,9224936,5.08,3896.14,28.19,28.19,33352865886,29.88,29.88,33352865886
KODEX 증권,102970,29,11900,5,-150,-1.24,2976910,3489367,10100000,2976910,-1.24,85.31,29.47,29.47,35829379416,29.81,29.81,35829379416
헥토파이낸셜,234340,30,21150,2,1590,8.13,2613042,41074,9453000,2613042,8.13,6361.79,27.64,27.64,59469265775,29.74,29.74,59469265775
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26350 2 3350 14.57 13636888 0 5579032 13636888 14.57 0.00 244.43 244.43 440128956350 299.39 299.39 440128956350
3 우듬지팜 403490 2 2145 2 105 5.15 75969422 15238515 45212464 75969422 5.15 498.54 168.03 168.03 176368913842 181.86 181.86 176368913842
4 핑거스토리 417180 3 2960 2 180 6.47 22180727 875351 16816209 22180727 6.47 2533.92 131.90 131.90 73449555269 147.56 147.56 73449555269
5 티와이홀딩스우 36328K 4 6010 2 680 12.76 1464429 608012 1243014 1464429 12.76 240.86 117.81 117.81 9320121285 124.76 124.76 9320121285
6 미스터블루 207760 5 1873 2 265 16.48 75570728 8505603 83079783 75570728 16.48 888.48 90.96 90.96 146407707012 94.09 94.09 146407707012
7 로킷헬스케어 376900 6 17310 2 3010 21.05 12074762 598517 15417639 12074762 21.05 2017.45 78.32 78.32 208206537730 78.02 78.02 208206537730
8 일신바이오 068330 7 1756 2 37 2.15 31780985 32989608 44216140 31780985 2.15 96.34 71.88 71.88 59965581593 77.23 77.23 59965581593
9 메디콕스 054180 8 202 2 33 19.53 52996099 9495850 82878283 52996099 19.53 558.10 63.94 63.94 10697994831 63.90 63.90 10697994831
10 위세아이텍 065370 9 10040 2 1260 14.35 4207219 262121 7383954 4207219 14.35 1605.07 56.98 56.98 43207303400 58.28 58.28 43207303400
11 와이투솔루션 011690 10 3250 5 -5 -0.15 17674027 978220 36574394 17674027 -0.15 1806.75 48.32 48.32 65779594412 55.34 55.34 65779594412
12 엠에프엠코리아 323230 11 20 5 -141 -87.58 18687413 0 43274492 18687413 -87.58 0.00 43.18 43.18 438596692 50.68 50.68 438596692
13 TIGER 의료기기 307510 12 16845 2 255 1.54 224981 6734 450000 224981 1.54 3340.97 50.00 50.00 3779819577 49.86 49.86 3779819577
14 미투온 201490 13 2490 1 573 29.89 15955557 99173 30390092 15955557 29.89 9999.99 52.50 52.50 37581613629 49.66 49.66 37581613629
15 오가노이드사이언스 476040 14 36100 2 3650 11.25 2859083 335037 6540975 2859083 11.25 853.36 43.71 43.71 103365703650 43.78 43.78 103365703650
16 TIGER 지주회사 307520 15 13585 5 -200 -1.45 2213678 4411637 5150000 2213678 -1.45 50.18 42.98 42.98 30435348126 43.50 43.50 30435348126
17 KODEX 200선물인버스2X 252670 16 1676 5 -6 -0.36 299098071 311209184 735700000 299098071 -0.36 96.11 40.65 40.65 498367850370 40.42 40.42 498367850370
18 다날 064260 17 5770 2 1205 26.40 30188626 16915764 68949040 30188626 26.40 178.46 43.78 43.78 160611083957 40.37 40.37 160611083957
19 위니아 071460 18 40 5 -19 -32.20 12362963 21993152 35967295 12362963 -32.20 56.21 34.37 34.37 568793378 39.54 39.54 568793378
20 PLUS 차이나AI테크TOP10 0047N0 19 9950 5 -10 -0.10 365412 422598 1050000 365412 -0.10 86.47 34.80 34.80 3652201193 34.96 34.96 3652201193
21 한송네오텍 226440 20 52 5 -1478 -96.60 21088350 0 65739186 21088350 -96.60 0.00 32.08 32.08 1174089817 34.35 34.35 1174089817
22 KODEX 코스닥150선물인버스 251340 21 3705 5 -45 -1.20 20611063 17149812 60700000 20611063 -1.20 120.18 33.96 33.96 76547531062 34.04 34.04 76547531062
23 SOL 의료기기소부장Fn 464610 22 12570 2 270 2.20 305982 34381 900000 305982 2.20 889.97 34.00 34.00 3821736458 33.78 33.78 3821736458
24 RISE 5G테크 367760 23 10945 5 -15 -0.14 1538697 394316 4750000 1538697 -0.14 390.22 32.39 32.39 16905281795 32.52 32.52 16905281795
25 태웅 044490 24 29500 2 1400 4.98 6220059 541833 20007381 6220059 4.98 1147.97 31.09 31.09 190355673600 32.25 32.25 190355673600
26 이스트아시아홀딩스 900110 25 57 2 10 21.28 203082312 7211877 642650588 203082312 21.28 2815.94 31.60 31.60 11385659218 31.08 31.08 11385659218
27 마음AI 377480 26 26000 2 100 0.39 2103566 1431963 6971073 2103566 0.39 146.90 30.18 30.18 55324252525 30.52 30.52 55324252525
28 SOL 미국원자력SMR 0051G0 27 11835 2 455 4.00 1672561 975889 5500000 1672561 4.00 171.39 30.41 30.41 19725688622 30.30 30.30 19725688622
29 스튜디오미르 408900 28 3410 2 165 5.08 9224936 236771 32729532 9224936 5.08 3896.14 28.19 28.19 33352865886 29.88 29.88 33352865886
30 KODEX 증권 102970 29 11900 5 -150 -1.24 2976910 3489367 10100000 2976910 -1.24 85.31 29.47 29.47 35829379416 29.81 29.81 35829379416
31 헥토파이낸셜 234340 30 21150 2 1590 8.13 2613042 41074 9453000 2613042 8.13 6361.79 27.64 27.64 59469265775 29.74 29.74 59469265775

31
top30/20250610/top30-atvtr-20250610-151002.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
링크솔루션,474650,1,26550,2,3550,15.43,13752384,0,5579032,13752384,15.43,0.00,246.50,246.50,443169630125,299.19,299.19,443169630125
우듬지팜,403490,2,2160,2,120,5.88,76338883,15238515,45212464,76338883,5.88,500.96,168.84,168.84,177164800471,181.41,181.41,177164800471
핑거스토리,417180,3,2945,2,165,5.94,22265451,875351,16816209,22265451,5.94,2543.60,132.40,132.40,73698594929,148.81,148.81,73698594929
티와이홀딩스우,36328K,4,6430,2,1100,20.64,1545137,608012,1243014,1545137,20.64,254.13,124.31,124.31,9837104895,123.08,123.08,9837104895
미스터블루,207760,5,1872,2,264,16.42,76344502,8505603,83079783,76344502,16.42,897.58,91.89,91.89,147850206592,95.07,95.07,147850206592
로킷헬스케어,376900,6,17360,2,3060,21.40,12235882,598517,15417639,12235882,21.40,2044.37,79.36,79.36,211015633330,78.84,78.84,211015633330
일신바이오,068330,7,1749,2,30,1.75,31941412,32989608,44216140,31941412,1.75,96.82,72.24,72.24,60246103341,77.90,77.90,60246103341
메디콕스,054180,8,200,2,31,18.34,53397656,9495850,82878283,53397656,18.34,562.33,64.43,64.43,10778579546,65.03,65.03,10778579546
TIGER 의료기기,307510,9,16845,2,255,1.54,268638,6734,450000,268638,1.54,3989.28,59.70,59.70,4515221742,59.57,59.57,4515221742
위세아이텍,065370,10,9990,2,1210,13.78,4246656,262121,7383954,4246656,13.78,1620.11,57.51,57.51,43604054465,59.11,59.11,43604054465
와이투솔루션,011690,11,3240,5,-15,-0.46,17769440,978220,36574394,17769440,-0.46,1816.51,48.58,48.58,66088149607,55.77,55.77,66088149607
엠에프엠코리아,323230,12,20,5,-141,-87.58,18687413,0,43274492,18687413,-87.58,0.00,43.18,43.18,438596692,50.68,50.68,438596692
미투온,201490,13,2490,1,573,29.89,15956523,99173,30390092,15956523,29.89,9999.99,52.51,52.51,37584018969,49.67,49.67,37584018969
TIGER 지주회사,307520,14,13620,5,-165,-1.20,2244340,4411637,5150000,2244340,-1.20,50.87,43.58,43.58,30852228002,43.98,43.98,30852228002
오가노이드사이언스,476040,15,36500,2,4050,12.48,2885850,335037,6540975,2885850,12.48,861.35,44.12,44.12,104340494125,43.70,43.70,104340494125
다날,064260,16,5670,2,1105,24.21,31438142,16915764,68949040,31438142,24.21,185.85,45.60,45.60,167755315562,42.91,42.91,167755315562
KODEX 200선물인버스2X,252670,17,1671,5,-11,-0.65,304204835,311209184,735700000,304204835,-0.65,97.75,41.35,41.35,506910180754,41.23,41.23,506910180754
위니아,071460,18,40,5,-19,-32.20,12362963,21993152,35967295,12362963,-32.20,56.21,34.37,34.37,568793378,39.54,39.54,568793378
PLUS 차이나AI테크TOP10,0047N0,19,9935,5,-25,-0.25,367014,422598,1050000,367014,-0.25,86.85,34.95,34.95,3668121068,35.16,35.16,3668121068
KODEX 코스닥150선물인버스,251340,20,3700,5,-50,-1.33,21019728,17149812,60700000,21019728,-1.33,122.57,34.63,34.63,78059491558,34.76,34.76,78059491558
RISE 5G테크,367760,21,10945,5,-15,-0.14,1636506,394316,4750000,1636506,-0.14,415.02,34.45,34.45,17975837745,34.58,34.58,17975837745
한송네오텍,226440,22,52,5,-1478,-96.60,21088350,0,65739186,21088350,-96.60,0.00,32.08,32.08,1174089817,34.35,34.35,1174089817
SOL 의료기기소부장Fn,464610,23,12570,2,270,2.20,306904,34381,900000,306904,2.20,892.66,34.10,34.10,3833328868,33.88,33.88,3833328868
태웅,044490,24,29300,2,1200,4.27,6260796,541833,20007381,6260796,4.27,1155.48,31.29,31.29,191550362500,32.68,32.68,191550362500
이스트아시아홀딩스,900110,25,56,2,9,19.15,206204369,7211877,642650588,206204369,19.15,2859.23,32.09,32.09,11560222384,32.12,32.12,11560222384
마음AI,377480,26,26000,2,100,0.39,2121073,1431963,6971073,2121073,0.39,148.12,30.43,30.43,55779262975,30.78,30.78,55779262975
SOL 미국원자력SMR,0051G0,27,11830,2,450,3.95,1692034,975889,5500000,1692034,3.95,173.38,30.76,30.76,19956130502,30.67,30.67,19956130502
KODEX 증권,102970,28,11950,5,-100,-0.83,3067684,3489367,10100000,3067684,-0.83,87.92,30.37,30.37,36911790244,30.58,30.58,36911790244
스튜디오미르,408900,29,3425,2,180,5.55,9264927,236771,32729532,9264927,5.55,3913.03,28.31,28.31,33489842291,29.88,29.88,33489842291
헥토파이낸셜,234340,30,21400,2,1840,9.41,2642272,41074,9453000,2642272,9.41,6432.96,27.95,27.95,60089749500,29.70,29.70,60089749500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26550 2 3550 15.43 13752384 0 5579032 13752384 15.43 0.00 246.50 246.50 443169630125 299.19 299.19 443169630125
3 우듬지팜 403490 2 2160 2 120 5.88 76338883 15238515 45212464 76338883 5.88 500.96 168.84 168.84 177164800471 181.41 181.41 177164800471
4 핑거스토리 417180 3 2945 2 165 5.94 22265451 875351 16816209 22265451 5.94 2543.60 132.40 132.40 73698594929 148.81 148.81 73698594929
5 티와이홀딩스우 36328K 4 6430 2 1100 20.64 1545137 608012 1243014 1545137 20.64 254.13 124.31 124.31 9837104895 123.08 123.08 9837104895
6 미스터블루 207760 5 1872 2 264 16.42 76344502 8505603 83079783 76344502 16.42 897.58 91.89 91.89 147850206592 95.07 95.07 147850206592
7 로킷헬스케어 376900 6 17360 2 3060 21.40 12235882 598517 15417639 12235882 21.40 2044.37 79.36 79.36 211015633330 78.84 78.84 211015633330
8 일신바이오 068330 7 1749 2 30 1.75 31941412 32989608 44216140 31941412 1.75 96.82 72.24 72.24 60246103341 77.90 77.90 60246103341
9 메디콕스 054180 8 200 2 31 18.34 53397656 9495850 82878283 53397656 18.34 562.33 64.43 64.43 10778579546 65.03 65.03 10778579546
10 TIGER 의료기기 307510 9 16845 2 255 1.54 268638 6734 450000 268638 1.54 3989.28 59.70 59.70 4515221742 59.57 59.57 4515221742
11 위세아이텍 065370 10 9990 2 1210 13.78 4246656 262121 7383954 4246656 13.78 1620.11 57.51 57.51 43604054465 59.11 59.11 43604054465
12 와이투솔루션 011690 11 3240 5 -15 -0.46 17769440 978220 36574394 17769440 -0.46 1816.51 48.58 48.58 66088149607 55.77 55.77 66088149607
13 엠에프엠코리아 323230 12 20 5 -141 -87.58 18687413 0 43274492 18687413 -87.58 0.00 43.18 43.18 438596692 50.68 50.68 438596692
14 미투온 201490 13 2490 1 573 29.89 15956523 99173 30390092 15956523 29.89 9999.99 52.51 52.51 37584018969 49.67 49.67 37584018969
15 TIGER 지주회사 307520 14 13620 5 -165 -1.20 2244340 4411637 5150000 2244340 -1.20 50.87 43.58 43.58 30852228002 43.98 43.98 30852228002
16 오가노이드사이언스 476040 15 36500 2 4050 12.48 2885850 335037 6540975 2885850 12.48 861.35 44.12 44.12 104340494125 43.70 43.70 104340494125
17 다날 064260 16 5670 2 1105 24.21 31438142 16915764 68949040 31438142 24.21 185.85 45.60 45.60 167755315562 42.91 42.91 167755315562
18 KODEX 200선물인버스2X 252670 17 1671 5 -11 -0.65 304204835 311209184 735700000 304204835 -0.65 97.75 41.35 41.35 506910180754 41.23 41.23 506910180754
19 위니아 071460 18 40 5 -19 -32.20 12362963 21993152 35967295 12362963 -32.20 56.21 34.37 34.37 568793378 39.54 39.54 568793378
20 PLUS 차이나AI테크TOP10 0047N0 19 9935 5 -25 -0.25 367014 422598 1050000 367014 -0.25 86.85 34.95 34.95 3668121068 35.16 35.16 3668121068
21 KODEX 코스닥150선물인버스 251340 20 3700 5 -50 -1.33 21019728 17149812 60700000 21019728 -1.33 122.57 34.63 34.63 78059491558 34.76 34.76 78059491558
22 RISE 5G테크 367760 21 10945 5 -15 -0.14 1636506 394316 4750000 1636506 -0.14 415.02 34.45 34.45 17975837745 34.58 34.58 17975837745
23 한송네오텍 226440 22 52 5 -1478 -96.60 21088350 0 65739186 21088350 -96.60 0.00 32.08 32.08 1174089817 34.35 34.35 1174089817
24 SOL 의료기기소부장Fn 464610 23 12570 2 270 2.20 306904 34381 900000 306904 2.20 892.66 34.10 34.10 3833328868 33.88 33.88 3833328868
25 태웅 044490 24 29300 2 1200 4.27 6260796 541833 20007381 6260796 4.27 1155.48 31.29 31.29 191550362500 32.68 32.68 191550362500
26 이스트아시아홀딩스 900110 25 56 2 9 19.15 206204369 7211877 642650588 206204369 19.15 2859.23 32.09 32.09 11560222384 32.12 32.12 11560222384
27 마음AI 377480 26 26000 2 100 0.39 2121073 1431963 6971073 2121073 0.39 148.12 30.43 30.43 55779262975 30.78 30.78 55779262975
28 SOL 미국원자력SMR 0051G0 27 11830 2 450 3.95 1692034 975889 5500000 1692034 3.95 173.38 30.76 30.76 19956130502 30.67 30.67 19956130502
29 KODEX 증권 102970 28 11950 5 -100 -0.83 3067684 3489367 10100000 3067684 -0.83 87.92 30.37 30.37 36911790244 30.58 30.58 36911790244
30 스튜디오미르 408900 29 3425 2 180 5.55 9264927 236771 32729532 9264927 5.55 3913.03 28.31 28.31 33489842291 29.88 29.88 33489842291
31 헥토파이낸셜 234340 30 21400 2 1840 9.41 2642272 41074 9453000 2642272 9.41 6432.96 27.95 27.95 60089749500 29.70 29.70 60089749500

31
top30/20250610/top30-atvtr-20250610-152002.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
링크솔루션,474650,1,26150,2,3150,13.70,13993553,0,5579032,13993553,13.70,0.00,250.82,250.82,449477641000,308.09,308.09,449477641000
우듬지팜,403490,2,2155,2,115,5.64,76774392,15238515,45212464,76774392,5.64,503.82,169.81,169.81,178101054371,182.79,182.79,178101054371
핑거스토리,417180,3,2935,2,155,5.58,22326500,875351,16816209,22326500,5.58,2550.58,132.77,132.77,73878181434,149.69,149.69,73878181434
티와이홀딩스우,36328K,4,6060,2,730,13.70,1592381,608012,1243014,1592381,13.70,261.90,128.11,128.11,10132540890,134.51,134.51,10132540890
미스터블루,207760,5,1864,2,256,15.92,77147522,8505603,83079783,77147522,15.92,907.02,92.86,92.86,149345086881,96.44,96.44,149345086881
로킷헬스케어,376900,6,17240,2,2940,20.56,12382369,598517,15417639,12382369,20.56,2068.84,80.31,80.31,213546455395,80.34,80.34,213546455395
일신바이오,068330,7,1742,2,23,1.34,32075523,32989608,44216140,32075523,1.34,97.23,72.54,72.54,60479344154,78.52,78.52,60479344154
메디콕스,054180,8,201,2,32,18.93,53967670,9495850,82878283,53967670,18.93,568.33,65.12,65.12,10892979273,65.39,65.39,10892979273
TIGER 의료기기,307510,9,16865,2,275,1.66,278650,6734,450000,278650,1.66,4137.96,61.92,61.92,4683874092,61.72,61.72,4683874092
위세아이텍,065370,10,9980,2,1200,13.67,4325443,262121,7383954,4325443,13.67,1650.17,58.58,58.58,44382606585,60.23,60.23,44382606585
와이투솔루션,011690,11,3250,5,-5,-0.15,17852196,978220,36574394,17852196,-0.15,1824.97,48.81,48.81,66357229042,55.82,55.82,66357229042
엠에프엠코리아,323230,12,20,5,-141,-87.58,18687413,0,43274492,18687413,-87.58,0.00,43.18,43.18,438596692,50.68,50.68,438596692
미투온,201490,13,2490,1,573,29.89,15962290,99173,30390092,15962290,29.89,9999.99,52.52,52.52,37598378799,49.69,49.69,37598378799
다날,064260,14,5930,1,1365,29.90,34217532,16915764,68949040,34217532,29.90,202.28,49.63,49.63,184081897152,45.02,45.02,184081897152
오가노이드사이언스,476040,15,35900,2,3450,10.63,2917089,335037,6540975,2917089,10.63,870.68,44.60,44.60,105468593650,44.91,44.91,105468593650
TIGER 지주회사,307520,16,13655,5,-130,-0.94,2277617,4411637,5150000,2277617,-0.94,51.63,44.23,44.23,31305469482,44.52,44.52,31305469482
KODEX 200선물인버스2X,252670,17,1668,5,-14,-0.83,308801743,311209184,735700000,308801743,-0.83,99.23,41.97,41.97,514585236522,41.93,41.93,514585236522
위니아,071460,18,40,5,-19,-32.20,12362963,21993152,35967295,12362963,-32.20,56.21,34.37,34.37,568793378,39.54,39.54,568793378
KODEX 코스닥150선물인버스,251340,19,3695,5,-55,-1.47,21756703,17149812,60700000,21756703,-1.47,126.86,35.84,35.84,80782863723,36.02,36.02,80782863723
RISE 5G테크,367760,20,10950,5,-10,-0.09,1676991,394316,4750000,1676991,-0.09,425.29,35.31,35.31,18418997385,35.41,35.41,18418997385
PLUS 차이나AI테크TOP10,0047N0,21,9940,5,-20,-0.20,369690,422598,1050000,369690,-0.20,87.48,35.21,35.21,3694696188,35.40,35.40,3694696188
이스트아시아홀딩스,900110,22,54,2,7,14.89,218427258,7211877,642650588,218427258,14.89,3028.72,33.99,33.99,12221754938,35.22,35.22,12221754938
한송네오텍,226440,23,52,5,-1478,-96.60,21088350,0,65739186,21088350,-96.60,0.00,32.08,32.08,1174089817,34.35,34.35,1174089817
SOL 의료기기소부장Fn,464610,24,12585,2,285,2.32,307728,34381,900000,307728,2.32,895.05,34.19,34.19,3843696813,33.94,33.94,3843696813
태웅,044490,25,29050,2,950,3.38,6318209,541833,20007381,6318209,3.38,1166.08,31.58,31.58,193232731025,33.25,33.25,193232731025
SOL 미국원자력SMR,0051G0,26,11835,2,455,4.00,1732605,975889,5500000,1732605,4.00,177.54,31.50,31.50,20436072701,31.40,31.40,20436072701
마음AI,377480,27,25950,2,50,0.19,2145412,1431963,6971073,2145412,0.19,149.82,30.78,30.78,56409474850,31.18,31.18,56409474850
KODEX 증권,102970,28,12000,5,-50,-0.41,3107268,3489367,10100000,3107268,-0.41,89.05,30.77,30.77,37385199599,30.85,30.85,37385199599
스튜디오미르,408900,29,3410,2,165,5.08,9305671,236771,32729532,9305671,5.08,3930.24,28.43,28.43,33628728461,30.13,30.13,33628728461
헥토파이낸셜,234340,30,21500,2,1940,9.92,2674896,41074,9453000,2674896,9.92,6512.38,28.30,28.30,60793180500,29.91,29.91,60793180500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26150 2 3150 13.70 13993553 0 5579032 13993553 13.70 0.00 250.82 250.82 449477641000 308.09 308.09 449477641000
3 우듬지팜 403490 2 2155 2 115 5.64 76774392 15238515 45212464 76774392 5.64 503.82 169.81 169.81 178101054371 182.79 182.79 178101054371
4 핑거스토리 417180 3 2935 2 155 5.58 22326500 875351 16816209 22326500 5.58 2550.58 132.77 132.77 73878181434 149.69 149.69 73878181434
5 티와이홀딩스우 36328K 4 6060 2 730 13.70 1592381 608012 1243014 1592381 13.70 261.90 128.11 128.11 10132540890 134.51 134.51 10132540890
6 미스터블루 207760 5 1864 2 256 15.92 77147522 8505603 83079783 77147522 15.92 907.02 92.86 92.86 149345086881 96.44 96.44 149345086881
7 로킷헬스케어 376900 6 17240 2 2940 20.56 12382369 598517 15417639 12382369 20.56 2068.84 80.31 80.31 213546455395 80.34 80.34 213546455395
8 일신바이오 068330 7 1742 2 23 1.34 32075523 32989608 44216140 32075523 1.34 97.23 72.54 72.54 60479344154 78.52 78.52 60479344154
9 메디콕스 054180 8 201 2 32 18.93 53967670 9495850 82878283 53967670 18.93 568.33 65.12 65.12 10892979273 65.39 65.39 10892979273
10 TIGER 의료기기 307510 9 16865 2 275 1.66 278650 6734 450000 278650 1.66 4137.96 61.92 61.92 4683874092 61.72 61.72 4683874092
11 위세아이텍 065370 10 9980 2 1200 13.67 4325443 262121 7383954 4325443 13.67 1650.17 58.58 58.58 44382606585 60.23 60.23 44382606585
12 와이투솔루션 011690 11 3250 5 -5 -0.15 17852196 978220 36574394 17852196 -0.15 1824.97 48.81 48.81 66357229042 55.82 55.82 66357229042
13 엠에프엠코리아 323230 12 20 5 -141 -87.58 18687413 0 43274492 18687413 -87.58 0.00 43.18 43.18 438596692 50.68 50.68 438596692
14 미투온 201490 13 2490 1 573 29.89 15962290 99173 30390092 15962290 29.89 9999.99 52.52 52.52 37598378799 49.69 49.69 37598378799
15 다날 064260 14 5930 1 1365 29.90 34217532 16915764 68949040 34217532 29.90 202.28 49.63 49.63 184081897152 45.02 45.02 184081897152
16 오가노이드사이언스 476040 15 35900 2 3450 10.63 2917089 335037 6540975 2917089 10.63 870.68 44.60 44.60 105468593650 44.91 44.91 105468593650
17 TIGER 지주회사 307520 16 13655 5 -130 -0.94 2277617 4411637 5150000 2277617 -0.94 51.63 44.23 44.23 31305469482 44.52 44.52 31305469482
18 KODEX 200선물인버스2X 252670 17 1668 5 -14 -0.83 308801743 311209184 735700000 308801743 -0.83 99.23 41.97 41.97 514585236522 41.93 41.93 514585236522
19 위니아 071460 18 40 5 -19 -32.20 12362963 21993152 35967295 12362963 -32.20 56.21 34.37 34.37 568793378 39.54 39.54 568793378
20 KODEX 코스닥150선물인버스 251340 19 3695 5 -55 -1.47 21756703 17149812 60700000 21756703 -1.47 126.86 35.84 35.84 80782863723 36.02 36.02 80782863723
21 RISE 5G테크 367760 20 10950 5 -10 -0.09 1676991 394316 4750000 1676991 -0.09 425.29 35.31 35.31 18418997385 35.41 35.41 18418997385
22 PLUS 차이나AI테크TOP10 0047N0 21 9940 5 -20 -0.20 369690 422598 1050000 369690 -0.20 87.48 35.21 35.21 3694696188 35.40 35.40 3694696188
23 이스트아시아홀딩스 900110 22 54 2 7 14.89 218427258 7211877 642650588 218427258 14.89 3028.72 33.99 33.99 12221754938 35.22 35.22 12221754938
24 한송네오텍 226440 23 52 5 -1478 -96.60 21088350 0 65739186 21088350 -96.60 0.00 32.08 32.08 1174089817 34.35 34.35 1174089817
25 SOL 의료기기소부장Fn 464610 24 12585 2 285 2.32 307728 34381 900000 307728 2.32 895.05 34.19 34.19 3843696813 33.94 33.94 3843696813
26 태웅 044490 25 29050 2 950 3.38 6318209 541833 20007381 6318209 3.38 1166.08 31.58 31.58 193232731025 33.25 33.25 193232731025
27 SOL 미국원자력SMR 0051G0 26 11835 2 455 4.00 1732605 975889 5500000 1732605 4.00 177.54 31.50 31.50 20436072701 31.40 31.40 20436072701
28 마음AI 377480 27 25950 2 50 0.19 2145412 1431963 6971073 2145412 0.19 149.82 30.78 30.78 56409474850 31.18 31.18 56409474850
29 KODEX 증권 102970 28 12000 5 -50 -0.41 3107268 3489367 10100000 3107268 -0.41 89.05 30.77 30.77 37385199599 30.85 30.85 37385199599
30 스튜디오미르 408900 29 3410 2 165 5.08 9305671 236771 32729532 9305671 5.08 3930.24 28.43 28.43 33628728461 30.13 30.13 33628728461
31 헥토파이낸셜 234340 30 21500 2 1940 9.92 2674896 41074 9453000 2674896 9.92 6512.38 28.30 28.30 60793180500 29.91 29.91 60793180500

31
top30/20250610/top30-atvtr-20250610-153002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,26150,2,3150,13.70,13993553,0,5579032,13993553,13.70,0.00,250.82,250.82,449477641000,308.09,308.09,449477641000
우듬지팜,403490,2,2155,2,115,5.64,76774392,15238515,45212464,76774392,5.64,503.82,169.81,169.81,178101054371,182.79,182.79,178101054371
핑거스토리,417180,3,2935,2,155,5.58,22326500,875351,16816209,22326500,5.58,2550.58,132.77,132.77,73878181434,149.69,149.69,73878181434
티와이홀딩스우,36328K,4,6060,2,730,13.70,1592381,608012,1243014,1592381,13.70,261.90,128.11,128.11,10132540890,134.51,134.51,10132540890
미스터블루,207760,5,1864,2,256,15.92,77147522,8505603,83079783,77147522,15.92,907.02,92.86,92.86,149345086881,96.44,96.44,149345086881
로킷헬스케어,376900,6,17230,2,2930,20.49,12416100,598517,15417639,12416100,20.49,2074.48,80.53,80.53,214127640525,80.61,80.61,214127640525
일신바이오,068330,7,1742,2,23,1.34,32075523,32989608,44216140,32075523,1.34,97.23,72.54,72.54,60479344154,78.52,78.52,60479344154
메디콕스,054180,8,201,2,32,18.93,53967670,9495850,82878283,53967670,18.93,568.33,65.12,65.12,10892979273,65.39,65.39,10892979273
TIGER 의료기기,307510,9,16865,2,275,1.66,278650,6734,450000,278650,1.66,4137.96,61.92,61.92,4683874092,61.72,61.72,4683874092
위세아이텍,065370,10,9910,2,1130,12.87,4339756,262121,7383954,4339756,12.87,1655.63,58.77,58.77,44524448415,60.85,60.85,44524448415
와이투솔루션,011690,11,3250,5,-5,-0.15,17852196,978220,36574394,17852196,-0.15,1824.97,48.81,48.81,66357229042,55.82,55.82,66357229042
엠에프엠코리아,323230,12,20,5,-141,-87.58,18687413,0,43274492,18687413,-87.58,0.00,43.18,43.18,438596692,50.68,50.68,438596692
미투온,201490,13,2490,1,573,29.89,15962290,99173,30390092,15962290,29.89,9999.99,52.52,52.52,37598378799,49.69,49.69,37598378799
다날,064260,14,5930,1,1365,29.90,34217532,16915764,68949040,34217532,29.90,202.28,49.63,49.63,184081897152,45.02,45.02,184081897152
오가노이드사이언스,476040,15,35900,2,3450,10.63,2917089,335037,6540975,2917089,10.63,870.68,44.60,44.60,105468593650,44.91,44.91,105468593650
TIGER 지주회사,307520,16,13655,5,-130,-0.94,2277617,4411637,5150000,2277617,-0.94,51.63,44.23,44.23,31305469482,44.52,44.52,31305469482
KODEX 200선물인버스2X,252670,17,1668,5,-14,-0.83,308801743,311209184,735700000,308801743,-0.83,99.23,41.97,41.97,514585236522,41.93,41.93,514585236522
위니아,071460,18,40,5,-19,-32.20,12362963,21993152,35967295,12362963,-32.20,56.21,34.37,34.37,568793378,39.54,39.54,568793378
KODEX 코스닥150선물인버스,251340,19,3695,5,-55,-1.47,21756703,17149812,60700000,21756703,-1.47,126.86,35.84,35.84,80782863723,36.02,36.02,80782863723
RISE 5G테크,367760,20,10950,5,-10,-0.09,1676991,394316,4750000,1676991,-0.09,425.29,35.31,35.31,18418997385,35.41,35.41,18418997385
PLUS 차이나AI테크TOP10,0047N0,21,9940,5,-20,-0.20,369690,422598,1050000,369690,-0.20,87.48,35.21,35.21,3694696188,35.40,35.40,3694696188
이스트아시아홀딩스,900110,22,54,2,7,14.89,218427258,7211877,642650588,218427258,14.89,3028.72,33.99,33.99,12221754938,35.22,35.22,12221754938
한송네오텍,226440,23,52,5,-1478,-96.60,21088350,0,65739186,21088350,-96.60,0.00,32.08,32.08,1174089817,34.35,34.35,1174089817
SOL 의료기기소부장Fn,464610,24,12585,2,285,2.32,307728,34381,900000,307728,2.32,895.05,34.19,34.19,3843696813,33.94,33.94,3843696813
태웅,044490,25,29050,2,950,3.38,6318209,541833,20007381,6318209,3.38,1166.08,31.58,31.58,193232731025,33.25,33.25,193232731025
SOL 미국원자력SMR,0051G0,26,11835,2,455,4.00,1732605,975889,5500000,1732605,4.00,177.54,31.50,31.50,20436072701,31.40,31.40,20436072701
마음AI,377480,27,25950,2,50,0.19,2145412,1431963,6971073,2145412,0.19,149.82,30.78,30.78,56409474850,31.18,31.18,56409474850
KODEX 증권,102970,28,12000,5,-50,-0.41,3107268,3489367,10100000,3107268,-0.41,89.05,30.77,30.77,37385199599,30.85,30.85,37385199599
스튜디오미르,408900,29,3410,2,165,5.08,9305671,236771,32729532,9305671,5.08,3930.24,28.43,28.43,33628728461,30.13,30.13,33628728461
헥토파이낸셜,234340,30,21500,2,1940,9.92,2674896,41074,9453000,2674896,9.92,6512.38,28.30,28.30,60793180500,29.91,29.91,60793180500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26150 2 3150 13.70 13993553 0 5579032 13993553 13.70 0.00 250.82 250.82 449477641000 308.09 308.09 449477641000
3 우듬지팜 403490 2 2155 2 115 5.64 76774392 15238515 45212464 76774392 5.64 503.82 169.81 169.81 178101054371 182.79 182.79 178101054371
4 핑거스토리 417180 3 2935 2 155 5.58 22326500 875351 16816209 22326500 5.58 2550.58 132.77 132.77 73878181434 149.69 149.69 73878181434
5 티와이홀딩스우 36328K 4 6060 2 730 13.70 1592381 608012 1243014 1592381 13.70 261.90 128.11 128.11 10132540890 134.51 134.51 10132540890
6 미스터블루 207760 5 1864 2 256 15.92 77147522 8505603 83079783 77147522 15.92 907.02 92.86 92.86 149345086881 96.44 96.44 149345086881
7 로킷헬스케어 376900 6 17230 2 2930 20.49 12416100 598517 15417639 12416100 20.49 2074.48 80.53 80.53 214127640525 80.61 80.61 214127640525
8 일신바이오 068330 7 1742 2 23 1.34 32075523 32989608 44216140 32075523 1.34 97.23 72.54 72.54 60479344154 78.52 78.52 60479344154
9 메디콕스 054180 8 201 2 32 18.93 53967670 9495850 82878283 53967670 18.93 568.33 65.12 65.12 10892979273 65.39 65.39 10892979273
10 TIGER 의료기기 307510 9 16865 2 275 1.66 278650 6734 450000 278650 1.66 4137.96 61.92 61.92 4683874092 61.72 61.72 4683874092
11 위세아이텍 065370 10 9910 2 1130 12.87 4339756 262121 7383954 4339756 12.87 1655.63 58.77 58.77 44524448415 60.85 60.85 44524448415
12 와이투솔루션 011690 11 3250 5 -5 -0.15 17852196 978220 36574394 17852196 -0.15 1824.97 48.81 48.81 66357229042 55.82 55.82 66357229042
13 엠에프엠코리아 323230 12 20 5 -141 -87.58 18687413 0 43274492 18687413 -87.58 0.00 43.18 43.18 438596692 50.68 50.68 438596692
14 미투온 201490 13 2490 1 573 29.89 15962290 99173 30390092 15962290 29.89 9999.99 52.52 52.52 37598378799 49.69 49.69 37598378799
15 다날 064260 14 5930 1 1365 29.90 34217532 16915764 68949040 34217532 29.90 202.28 49.63 49.63 184081897152 45.02 45.02 184081897152
16 오가노이드사이언스 476040 15 35900 2 3450 10.63 2917089 335037 6540975 2917089 10.63 870.68 44.60 44.60 105468593650 44.91 44.91 105468593650
17 TIGER 지주회사 307520 16 13655 5 -130 -0.94 2277617 4411637 5150000 2277617 -0.94 51.63 44.23 44.23 31305469482 44.52 44.52 31305469482
18 KODEX 200선물인버스2X 252670 17 1668 5 -14 -0.83 308801743 311209184 735700000 308801743 -0.83 99.23 41.97 41.97 514585236522 41.93 41.93 514585236522
19 위니아 071460 18 40 5 -19 -32.20 12362963 21993152 35967295 12362963 -32.20 56.21 34.37 34.37 568793378 39.54 39.54 568793378
20 KODEX 코스닥150선물인버스 251340 19 3695 5 -55 -1.47 21756703 17149812 60700000 21756703 -1.47 126.86 35.84 35.84 80782863723 36.02 36.02 80782863723
21 RISE 5G테크 367760 20 10950 5 -10 -0.09 1676991 394316 4750000 1676991 -0.09 425.29 35.31 35.31 18418997385 35.41 35.41 18418997385
22 PLUS 차이나AI테크TOP10 0047N0 21 9940 5 -20 -0.20 369690 422598 1050000 369690 -0.20 87.48 35.21 35.21 3694696188 35.40 35.40 3694696188
23 이스트아시아홀딩스 900110 22 54 2 7 14.89 218427258 7211877 642650588 218427258 14.89 3028.72 33.99 33.99 12221754938 35.22 35.22 12221754938
24 한송네오텍 226440 23 52 5 -1478 -96.60 21088350 0 65739186 21088350 -96.60 0.00 32.08 32.08 1174089817 34.35 34.35 1174089817
25 SOL 의료기기소부장Fn 464610 24 12585 2 285 2.32 307728 34381 900000 307728 2.32 895.05 34.19 34.19 3843696813 33.94 33.94 3843696813
26 태웅 044490 25 29050 2 950 3.38 6318209 541833 20007381 6318209 3.38 1166.08 31.58 31.58 193232731025 33.25 33.25 193232731025
27 SOL 미국원자력SMR 0051G0 26 11835 2 455 4.00 1732605 975889 5500000 1732605 4.00 177.54 31.50 31.50 20436072701 31.40 31.40 20436072701
28 마음AI 377480 27 25950 2 50 0.19 2145412 1431963 6971073 2145412 0.19 149.82 30.78 30.78 56409474850 31.18 31.18 56409474850
29 KODEX 증권 102970 28 12000 5 -50 -0.41 3107268 3489367 10100000 3107268 -0.41 89.05 30.77 30.77 37385199599 30.85 30.85 37385199599
30 스튜디오미르 408900 29 3410 2 165 5.08 9305671 236771 32729532 9305671 5.08 3930.24 28.43 28.43 33628728461 30.13 30.13 33628728461
31 헥토파이낸셜 234340 30 21500 2 1940 9.92 2674896 41074 9453000 2674896 9.92 6512.38 28.30 28.30 60793180500 29.91 29.91 60793180500

31
top30/20250610/top30-atvtr-20250610-154002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,26250,2,3250,14.13,14050784,0,5579032,14050784,14.13,0.00,251.85,251.85,450979954750,307.94,307.94,450979954750
우듬지팜,403490,2,2160,2,120,5.88,76991000,15238515,45212464,76991000,5.88,505.24,170.29,170.29,178568927651,182.85,182.85,178568927651
핑거스토리,417180,3,2945,2,165,5.94,22384999,875351,16816209,22384999,5.94,2557.26,133.12,133.12,74050460989,149.53,149.53,74050460989
티와이홀딩스우,36328K,4,5980,2,650,12.20,1600964,608012,1243014,1600964,12.20,263.31,128.80,128.80,10183867230,137.00,137.00,10183867230
미스터블루,207760,5,1864,2,256,15.92,77565906,8505603,83079783,77565906,15.92,911.94,93.36,93.36,150124954657,96.94,96.94,150124954657
로킷헬스케어,376900,6,17230,2,2930,20.49,12419275,598517,15417639,12419275,20.49,2075.01,80.55,80.55,214182345775,80.63,80.63,214182345775
일신바이오,068330,7,1747,2,28,1.63,32173597,32989608,44216140,32173597,1.63,97.53,72.76,72.76,60650679432,78.52,78.52,60650679432
메디콕스,054180,8,201,2,32,18.93,54076291,9495850,82878283,54076291,18.93,569.47,65.25,65.25,10914812094,65.52,65.52,10914812094
TIGER 의료기기,307510,9,16885,2,295,1.78,278672,6734,450000,278672,1.78,4138.28,61.93,61.93,4684245562,61.65,61.65,4684245562
위세아이텍,065370,10,9910,2,1130,12.87,4341148,262121,7383954,4341148,12.87,1656.16,58.79,58.79,44538243135,60.87,60.87,44538243135
와이투솔루션,011690,11,3245,5,-10,-0.31,17886887,978220,36574394,17886887,-0.31,1828.51,48.91,48.91,66469801337,56.01,56.01,66469801337
엠에프엠코리아,323230,12,19,5,-142,-88.20,19446369,0,43274492,19446369,-88.20,0.00,44.94,44.94,453016856,55.10,55.10,453016856
미투온,201490,13,2490,1,573,29.89,15966037,99173,30390092,15966037,29.89,9999.99,52.54,52.54,37607708829,49.70,49.70,37607708829
오가노이드사이언스,476040,14,35850,2,3400,10.48,2929470,335037,6540975,2929470,10.48,874.37,44.79,44.79,105912452500,45.17,45.17,105912452500
다날,064260,15,5930,1,1365,29.90,34303681,16915764,68949040,34303681,29.90,202.79,49.75,49.75,184592760722,45.15,45.15,184592760722
TIGER 지주회사,307520,16,13700,5,-85,-0.62,2289523,4411637,5150000,2289523,-0.62,51.90,44.46,44.46,31468581682,44.60,44.60,31468581682
KODEX 200선물인버스2X,252670,17,1665,5,-17,-1.01,310831871,311209184,735700000,310831871,-1.01,99.88,42.25,42.25,517965399642,42.28,42.28,517965399642
위니아,071460,18,40,5,-19,-32.20,13173714,21993152,35967295,13173714,-32.20,59.90,36.63,36.63,601223418,41.79,41.79,601223418
KODEX 코스닥150선물인버스,251340,19,3685,5,-65,-1.73,22291943,17149812,60700000,22291943,-1.73,129.98,36.72,36.72,82755223123,37.00,37.00,82755223123
한송네오텍,226440,20,52,5,-1478,-96.60,22684560,0,65739186,22684560,-96.60,0.00,34.51,34.51,1257092737,36.77,36.77,1257092737
PLUS 차이나AI테크TOP10,0047N0,21,9940,5,-20,-0.20,369743,422598,1050000,369743,-0.20,87.49,35.21,35.21,3695223008,35.41,35.41,3695223008
RISE 5G테크,367760,22,11000,2,40,0.36,1677238,394316,4750000,1677238,0.36,425.35,35.31,35.31,18421714385,35.26,35.26,18421714385
이스트아시아홀딩스,900110,23,55,2,8,17.02,220993868,7211877,642650588,220993868,17.02,3064.30,34.39,34.39,12362918488,34.98,34.98,12362918488
SOL 의료기기소부장Fn,464610,24,12600,2,300,2.44,307920,34381,900000,307920,2.44,895.61,34.21,34.21,3846116013,33.92,33.92,3846116013
태웅,044490,25,29300,2,1200,4.27,6345346,541833,20007381,6345346,4.27,1171.09,31.72,31.72,194027845125,33.10,33.10,194027845125
SOL 미국원자력SMR,0051G0,26,11835,2,455,4.00,1736483,975889,5500000,1736483,4.00,177.94,31.57,31.57,20481968831,31.47,31.47,20481968831
마음AI,377480,27,26100,2,200,0.77,2159042,1431963,6971073,2159042,0.77,150.77,30.97,30.97,56765217850,31.20,31.20,56765217850
KODEX 증권,102970,28,12030,5,-20,-0.17,3142761,3489367,10100000,3142761,-0.17,90.07,31.12,31.12,37812180389,31.12,31.12,37812180389
스튜디오미르,408900,29,3400,2,155,4.78,9336186,236771,32729532,9336186,4.78,3943.13,28.53,28.53,33732479461,30.31,30.31,33732479461
헥토파이낸셜,234340,30,21650,2,2090,10.69,2694025,41074,9453000,2694025,10.69,6558.95,28.50,28.50,61207323350,29.91,29.91,61207323350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26250 2 3250 14.13 14050784 0 5579032 14050784 14.13 0.00 251.85 251.85 450979954750 307.94 307.94 450979954750
3 우듬지팜 403490 2 2160 2 120 5.88 76991000 15238515 45212464 76991000 5.88 505.24 170.29 170.29 178568927651 182.85 182.85 178568927651
4 핑거스토리 417180 3 2945 2 165 5.94 22384999 875351 16816209 22384999 5.94 2557.26 133.12 133.12 74050460989 149.53 149.53 74050460989
5 티와이홀딩스우 36328K 4 5980 2 650 12.20 1600964 608012 1243014 1600964 12.20 263.31 128.80 128.80 10183867230 137.00 137.00 10183867230
6 미스터블루 207760 5 1864 2 256 15.92 77565906 8505603 83079783 77565906 15.92 911.94 93.36 93.36 150124954657 96.94 96.94 150124954657
7 로킷헬스케어 376900 6 17230 2 2930 20.49 12419275 598517 15417639 12419275 20.49 2075.01 80.55 80.55 214182345775 80.63 80.63 214182345775
8 일신바이오 068330 7 1747 2 28 1.63 32173597 32989608 44216140 32173597 1.63 97.53 72.76 72.76 60650679432 78.52 78.52 60650679432
9 메디콕스 054180 8 201 2 32 18.93 54076291 9495850 82878283 54076291 18.93 569.47 65.25 65.25 10914812094 65.52 65.52 10914812094
10 TIGER 의료기기 307510 9 16885 2 295 1.78 278672 6734 450000 278672 1.78 4138.28 61.93 61.93 4684245562 61.65 61.65 4684245562
11 위세아이텍 065370 10 9910 2 1130 12.87 4341148 262121 7383954 4341148 12.87 1656.16 58.79 58.79 44538243135 60.87 60.87 44538243135
12 와이투솔루션 011690 11 3245 5 -10 -0.31 17886887 978220 36574394 17886887 -0.31 1828.51 48.91 48.91 66469801337 56.01 56.01 66469801337
13 엠에프엠코리아 323230 12 19 5 -142 -88.20 19446369 0 43274492 19446369 -88.20 0.00 44.94 44.94 453016856 55.10 55.10 453016856
14 미투온 201490 13 2490 1 573 29.89 15966037 99173 30390092 15966037 29.89 9999.99 52.54 52.54 37607708829 49.70 49.70 37607708829
15 오가노이드사이언스 476040 14 35850 2 3400 10.48 2929470 335037 6540975 2929470 10.48 874.37 44.79 44.79 105912452500 45.17 45.17 105912452500
16 다날 064260 15 5930 1 1365 29.90 34303681 16915764 68949040 34303681 29.90 202.79 49.75 49.75 184592760722 45.15 45.15 184592760722
17 TIGER 지주회사 307520 16 13700 5 -85 -0.62 2289523 4411637 5150000 2289523 -0.62 51.90 44.46 44.46 31468581682 44.60 44.60 31468581682
18 KODEX 200선물인버스2X 252670 17 1665 5 -17 -1.01 310831871 311209184 735700000 310831871 -1.01 99.88 42.25 42.25 517965399642 42.28 42.28 517965399642
19 위니아 071460 18 40 5 -19 -32.20 13173714 21993152 35967295 13173714 -32.20 59.90 36.63 36.63 601223418 41.79 41.79 601223418
20 KODEX 코스닥150선물인버스 251340 19 3685 5 -65 -1.73 22291943 17149812 60700000 22291943 -1.73 129.98 36.72 36.72 82755223123 37.00 37.00 82755223123
21 한송네오텍 226440 20 52 5 -1478 -96.60 22684560 0 65739186 22684560 -96.60 0.00 34.51 34.51 1257092737 36.77 36.77 1257092737
22 PLUS 차이나AI테크TOP10 0047N0 21 9940 5 -20 -0.20 369743 422598 1050000 369743 -0.20 87.49 35.21 35.21 3695223008 35.41 35.41 3695223008
23 RISE 5G테크 367760 22 11000 2 40 0.36 1677238 394316 4750000 1677238 0.36 425.35 35.31 35.31 18421714385 35.26 35.26 18421714385
24 이스트아시아홀딩스 900110 23 55 2 8 17.02 220993868 7211877 642650588 220993868 17.02 3064.30 34.39 34.39 12362918488 34.98 34.98 12362918488
25 SOL 의료기기소부장Fn 464610 24 12600 2 300 2.44 307920 34381 900000 307920 2.44 895.61 34.21 34.21 3846116013 33.92 33.92 3846116013
26 태웅 044490 25 29300 2 1200 4.27 6345346 541833 20007381 6345346 4.27 1171.09 31.72 31.72 194027845125 33.10 33.10 194027845125
27 SOL 미국원자력SMR 0051G0 26 11835 2 455 4.00 1736483 975889 5500000 1736483 4.00 177.94 31.57 31.57 20481968831 31.47 31.47 20481968831
28 마음AI 377480 27 26100 2 200 0.77 2159042 1431963 6971073 2159042 0.77 150.77 30.97 30.97 56765217850 31.20 31.20 56765217850
29 KODEX 증권 102970 28 12030 5 -20 -0.17 3142761 3489367 10100000 3142761 -0.17 90.07 31.12 31.12 37812180389 31.12 31.12 37812180389
30 스튜디오미르 408900 29 3400 2 155 4.78 9336186 236771 32729532 9336186 4.78 3943.13 28.53 28.53 33732479461 30.31 30.31 33732479461
31 헥토파이낸셜 234340 30 21650 2 2090 10.69 2694025 41074 9453000 2694025 10.69 6558.95 28.50 28.50 61207323350 29.91 29.91 61207323350

31
top30/20250610/top30-atvtr-20250610-155002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,26250,2,3250,14.13,14054822,0,5579032,14054822,14.13,0.00,251.92,251.92,451085952250,308.01,308.01,451085952250
우듬지팜,403490,2,2160,2,120,5.88,76994832,15238515,45212464,76994832,5.88,505.26,170.30,170.30,178577204771,182.86,182.86,178577204771
핑거스토리,417180,3,2945,2,165,5.94,22386207,875351,16816209,22386207,5.94,2557.40,133.12,133.12,74054018549,149.53,149.53,74054018549
티와이홀딩스우,36328K,4,5980,2,650,12.20,1601431,608012,1243014,1601431,12.20,263.39,128.83,128.83,10186659890,137.04,137.04,10186659890
미스터블루,207760,5,1864,2,256,15.92,77586899,8505603,83079783,77586899,15.92,912.19,93.39,93.39,150164085609,96.97,96.97,150164085609
로킷헬스케어,376900,6,17230,2,2930,20.49,12420413,598517,15417639,12420413,20.49,2075.20,80.56,80.56,214201953515,80.63,80.63,214201953515
일신바이오,068330,7,1747,2,28,1.63,32180806,32989608,44216140,32180806,1.63,97.55,72.78,72.78,60663273555,78.53,78.53,60663273555
메디콕스,054180,8,201,2,32,18.93,54077891,9495850,82878283,54077891,18.93,569.49,65.25,65.25,10915133694,65.52,65.52,10915133694
TIGER 의료기기,307510,9,16885,2,295,1.78,278672,6734,450000,278672,1.78,4138.28,61.93,61.93,4684245562,61.65,61.65,4684245562
위세아이텍,065370,10,9910,2,1130,12.87,4341398,262121,7383954,4341398,12.87,1656.26,58.80,58.80,44540720635,60.87,60.87,44540720635
와이투솔루션,011690,11,3245,5,-10,-0.31,17891271,978220,36574394,17891271,-0.31,1828.96,48.92,48.92,66484027417,56.02,56.02,66484027417
엠에프엠코리아,323230,12,19,5,-142,-88.20,19525197,0,43274492,19525197,-88.20,0.00,45.12,45.12,454514588,55.28,55.28,454514588
미투온,201490,13,2490,1,573,29.89,15966517,99173,30390092,15966517,29.89,9999.99,52.54,52.54,37608904029,49.70,49.70,37608904029
오가노이드사이언스,476040,14,35850,2,3400,10.48,2930236,335037,6540975,2930236,10.48,874.60,44.80,44.80,105939913600,45.18,45.18,105939913600
다날,064260,15,5930,1,1365,29.90,34304001,16915764,68949040,34304001,29.90,202.79,49.75,49.75,184594658322,45.15,45.15,184594658322
TIGER 지주회사,307520,16,13700,5,-85,-0.62,2289978,4411637,5150000,2289978,-0.62,51.91,44.47,44.47,31474815182,44.61,44.61,31474815182
KODEX 200선물인버스2X,252670,17,1665,5,-17,-1.01,311126023,311209184,735700000,311126023,-1.01,99.97,42.29,42.29,518455162722,42.32,42.32,518455162722
위니아,071460,18,40,5,-19,-32.20,13358188,21993152,35967295,13358188,-32.20,60.74,37.14,37.14,608602378,42.30,42.30,608602378
KODEX 코스닥150선물인버스,251340,19,3685,5,-65,-1.73,22297019,17149812,60700000,22297019,-1.73,130.01,36.73,36.73,82773928183,37.01,37.01,82773928183
한송네오텍,226440,20,52,5,-1478,-96.60,22687566,0,65739186,22687566,-96.60,0.00,34.51,34.51,1257249049,36.78,36.78,1257249049
PLUS 차이나AI테크TOP10,0047N0,21,9940,5,-20,-0.20,369743,422598,1050000,369743,-0.20,87.49,35.21,35.21,3695223008,35.41,35.41,3695223008
RISE 5G테크,367760,22,11000,2,40,0.36,1677238,394316,4750000,1677238,0.36,425.35,35.31,35.31,18421714385,35.26,35.26,18421714385
이스트아시아홀딩스,900110,23,55,2,8,17.02,221276708,7211877,642650588,221276708,17.02,3068.23,34.43,34.43,12378474688,35.02,35.02,12378474688
SOL 의료기기소부장Fn,464610,24,12600,2,300,2.44,307920,34381,900000,307920,2.44,895.61,34.21,34.21,3846116013,33.92,33.92,3846116013
태웅,044490,25,29300,2,1200,4.27,6345858,541833,20007381,6345858,4.27,1171.18,31.72,31.72,194042846725,33.10,33.10,194042846725
SOL 미국원자력SMR,0051G0,26,11835,2,455,4.00,1736483,975889,5500000,1736483,4.00,177.94,31.57,31.57,20481968831,31.47,31.47,20481968831
마음AI,377480,27,26100,2,200,0.77,2159774,1431963,6971073,2159774,0.77,150.83,30.98,30.98,56784323050,31.21,31.21,56784323050
KODEX 증권,102970,28,12030,5,-20,-0.17,3143644,3489367,10100000,3143644,-0.17,90.09,31.13,31.13,37822802879,31.13,31.13,37822802879
스튜디오미르,408900,29,3400,2,155,4.78,9337751,236771,32729532,9337751,4.78,3943.79,28.53,28.53,33737800461,30.32,30.32,33737800461
헥토파이낸셜,234340,30,21650,2,2090,10.69,2694520,41074,9453000,2694520,10.69,6560.16,28.50,28.50,61218040100,29.91,29.91,61218040100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26250 2 3250 14.13 14054822 0 5579032 14054822 14.13 0.00 251.92 251.92 451085952250 308.01 308.01 451085952250
3 우듬지팜 403490 2 2160 2 120 5.88 76994832 15238515 45212464 76994832 5.88 505.26 170.30 170.30 178577204771 182.86 182.86 178577204771
4 핑거스토리 417180 3 2945 2 165 5.94 22386207 875351 16816209 22386207 5.94 2557.40 133.12 133.12 74054018549 149.53 149.53 74054018549
5 티와이홀딩스우 36328K 4 5980 2 650 12.20 1601431 608012 1243014 1601431 12.20 263.39 128.83 128.83 10186659890 137.04 137.04 10186659890
6 미스터블루 207760 5 1864 2 256 15.92 77586899 8505603 83079783 77586899 15.92 912.19 93.39 93.39 150164085609 96.97 96.97 150164085609
7 로킷헬스케어 376900 6 17230 2 2930 20.49 12420413 598517 15417639 12420413 20.49 2075.20 80.56 80.56 214201953515 80.63 80.63 214201953515
8 일신바이오 068330 7 1747 2 28 1.63 32180806 32989608 44216140 32180806 1.63 97.55 72.78 72.78 60663273555 78.53 78.53 60663273555
9 메디콕스 054180 8 201 2 32 18.93 54077891 9495850 82878283 54077891 18.93 569.49 65.25 65.25 10915133694 65.52 65.52 10915133694
10 TIGER 의료기기 307510 9 16885 2 295 1.78 278672 6734 450000 278672 1.78 4138.28 61.93 61.93 4684245562 61.65 61.65 4684245562
11 위세아이텍 065370 10 9910 2 1130 12.87 4341398 262121 7383954 4341398 12.87 1656.26 58.80 58.80 44540720635 60.87 60.87 44540720635
12 와이투솔루션 011690 11 3245 5 -10 -0.31 17891271 978220 36574394 17891271 -0.31 1828.96 48.92 48.92 66484027417 56.02 56.02 66484027417
13 엠에프엠코리아 323230 12 19 5 -142 -88.20 19525197 0 43274492 19525197 -88.20 0.00 45.12 45.12 454514588 55.28 55.28 454514588
14 미투온 201490 13 2490 1 573 29.89 15966517 99173 30390092 15966517 29.89 9999.99 52.54 52.54 37608904029 49.70 49.70 37608904029
15 오가노이드사이언스 476040 14 35850 2 3400 10.48 2930236 335037 6540975 2930236 10.48 874.60 44.80 44.80 105939913600 45.18 45.18 105939913600
16 다날 064260 15 5930 1 1365 29.90 34304001 16915764 68949040 34304001 29.90 202.79 49.75 49.75 184594658322 45.15 45.15 184594658322
17 TIGER 지주회사 307520 16 13700 5 -85 -0.62 2289978 4411637 5150000 2289978 -0.62 51.91 44.47 44.47 31474815182 44.61 44.61 31474815182
18 KODEX 200선물인버스2X 252670 17 1665 5 -17 -1.01 311126023 311209184 735700000 311126023 -1.01 99.97 42.29 42.29 518455162722 42.32 42.32 518455162722
19 위니아 071460 18 40 5 -19 -32.20 13358188 21993152 35967295 13358188 -32.20 60.74 37.14 37.14 608602378 42.30 42.30 608602378
20 KODEX 코스닥150선물인버스 251340 19 3685 5 -65 -1.73 22297019 17149812 60700000 22297019 -1.73 130.01 36.73 36.73 82773928183 37.01 37.01 82773928183
21 한송네오텍 226440 20 52 5 -1478 -96.60 22687566 0 65739186 22687566 -96.60 0.00 34.51 34.51 1257249049 36.78 36.78 1257249049
22 PLUS 차이나AI테크TOP10 0047N0 21 9940 5 -20 -0.20 369743 422598 1050000 369743 -0.20 87.49 35.21 35.21 3695223008 35.41 35.41 3695223008
23 RISE 5G테크 367760 22 11000 2 40 0.36 1677238 394316 4750000 1677238 0.36 425.35 35.31 35.31 18421714385 35.26 35.26 18421714385
24 이스트아시아홀딩스 900110 23 55 2 8 17.02 221276708 7211877 642650588 221276708 17.02 3068.23 34.43 34.43 12378474688 35.02 35.02 12378474688
25 SOL 의료기기소부장Fn 464610 24 12600 2 300 2.44 307920 34381 900000 307920 2.44 895.61 34.21 34.21 3846116013 33.92 33.92 3846116013
26 태웅 044490 25 29300 2 1200 4.27 6345858 541833 20007381 6345858 4.27 1171.18 31.72 31.72 194042846725 33.10 33.10 194042846725
27 SOL 미국원자력SMR 0051G0 26 11835 2 455 4.00 1736483 975889 5500000 1736483 4.00 177.94 31.57 31.57 20481968831 31.47 31.47 20481968831
28 마음AI 377480 27 26100 2 200 0.77 2159774 1431963 6971073 2159774 0.77 150.83 30.98 30.98 56784323050 31.21 31.21 56784323050
29 KODEX 증권 102970 28 12030 5 -20 -0.17 3143644 3489367 10100000 3143644 -0.17 90.09 31.13 31.13 37822802879 31.13 31.13 37822802879
30 스튜디오미르 408900 29 3400 2 155 4.78 9337751 236771 32729532 9337751 4.78 3943.79 28.53 28.53 33737800461 30.32 30.32 33737800461
31 헥토파이낸셜 234340 30 21650 2 2090 10.69 2694520 41074 9453000 2694520 10.69 6560.16 28.50 28.50 61218040100 29.91 29.91 61218040100

31
top30/20250610/top30-atvtr-20250610-160002.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
링크솔루션,474650,1,26250,2,3250,14.13,14057849,0,5579032,14057849,14.13,0.00,251.98,251.98,451165411000,308.07,308.07,451165411000
우듬지팜,403490,2,2160,2,120,5.88,77002511,15238515,45212464,77002511,5.88,505.32,170.31,170.31,178593791411,182.88,182.88,178593791411
핑거스토리,417180,3,2945,2,165,5.94,22386767,875351,16816209,22386767,5.94,2557.46,133.13,133.13,74055667749,149.54,149.54,74055667749
티와이홀딩스우,36328K,4,5980,2,650,12.20,1601912,608012,1243014,1601912,12.20,263.47,128.87,128.87,10189536270,137.08,137.08,10189536270
미스터블루,207760,5,1864,2,256,15.92,77600391,8505603,83079783,77600391,15.92,912.34,93.40,93.40,150189234697,96.98,96.98,150189234697
로킷헬스케어,376900,6,17230,2,2930,20.49,12420769,598517,15417639,12420769,20.49,2075.26,80.56,80.56,214208087395,80.64,80.64,214208087395
일신바이오,068330,7,1747,2,28,1.63,32182840,32989608,44216140,32182840,1.63,97.55,72.79,72.79,60666826953,78.54,78.54,60666826953
메디콕스,054180,8,201,2,32,18.93,54077891,9495850,82878283,54077891,18.93,569.49,65.25,65.25,10915133694,65.52,65.52,10915133694
TIGER 의료기기,307510,9,16885,2,295,1.78,278672,6734,450000,278672,1.78,4138.28,61.93,61.93,4684245562,61.65,61.65,4684245562
위세아이텍,065370,10,9910,2,1130,12.87,4341589,262121,7383954,4341589,12.87,1656.33,58.80,58.80,44542613445,60.87,60.87,44542613445
와이투솔루션,011690,11,3245,5,-10,-0.31,17891900,978220,36574394,17891900,-0.31,1829.03,48.92,48.92,66486068522,56.02,56.02,66486068522
엠에프엠코리아,323230,12,19,5,-142,-88.20,19589358,0,43274492,19589358,-88.20,0.00,45.27,45.27,455733647,55.43,55.43,455733647
미투온,201490,13,2490,1,573,29.89,15966896,99173,30390092,15966896,29.89,9999.99,52.54,52.54,37609847739,49.70,49.70,37609847739
오가노이드사이언스,476040,14,35850,2,3400,10.48,2930370,335037,6540975,2930370,10.48,874.64,44.80,44.80,105944717500,45.18,45.18,105944717500
다날,064260,15,5930,1,1365,29.90,34304429,16915764,68949040,34304429,29.90,202.80,49.75,49.75,184597196362,45.15,45.15,184597196362
TIGER 지주회사,307520,16,13700,5,-85,-0.62,2290126,4411637,5150000,2290126,-0.62,51.91,44.47,44.47,31476842782,44.61,44.61,31476842782
위니아,071460,17,40,5,-19,-32.20,13465373,21993152,35967295,13465373,-32.20,61.23,37.44,37.44,612889778,42.60,42.60,612889778
KODEX 200선물인버스2X,252670,18,1665,5,-17,-1.01,311347063,311209184,735700000,311347063,-1.01,100.04,42.32,42.32,518823194322,42.35,42.35,518823194322
KODEX 코스닥150선물인버스,251340,19,3685,5,-65,-1.73,22297069,17149812,60700000,22297069,-1.73,130.01,36.73,36.73,82774112433,37.01,37.01,82774112433
한송네오텍,226440,20,52,5,-1478,-96.60,22688858,0,65739186,22688858,-96.60,0.00,34.51,34.51,1257316233,36.78,36.78,1257316233
PLUS 차이나AI테크TOP10,0047N0,21,9940,5,-20,-0.20,369743,422598,1050000,369743,-0.20,87.49,35.21,35.21,3695223008,35.41,35.41,3695223008
RISE 5G테크,367760,22,11000,2,40,0.36,1677238,394316,4750000,1677238,0.36,425.35,35.31,35.31,18421714385,35.26,35.26,18421714385
이스트아시아홀딩스,900110,23,55,2,8,17.02,221357626,7211877,642650588,221357626,17.02,3069.35,34.44,34.44,12382925178,35.03,35.03,12382925178
SOL 의료기기소부장Fn,464610,24,12600,2,300,2.44,307920,34381,900000,307920,2.44,895.61,34.21,34.21,3846116013,33.92,33.92,3846116013
태웅,044490,25,29300,2,1200,4.27,6347932,541833,20007381,6347932,4.27,1171.57,31.73,31.73,194103614925,33.11,33.11,194103614925
SOL 미국원자력SMR,0051G0,26,11835,2,455,4.00,1736577,975889,5500000,1736577,4.00,177.95,31.57,31.57,20483081321,31.47,31.47,20483081321
마음AI,377480,27,26100,2,200,0.77,2160068,1431963,6971073,2160068,0.77,150.85,30.99,30.99,56791996450,31.21,31.21,56791996450
KODEX 증권,102970,28,12030,5,-20,-0.17,3143647,3489367,10100000,3143647,-0.17,90.09,31.13,31.13,37822838969,31.13,31.13,37822838969
스튜디오미르,408900,29,3400,2,155,4.78,9337911,236771,32729532,9337911,4.78,3943.86,28.53,28.53,33738344461,30.32,30.32,33738344461
헥토파이낸셜,234340,30,21650,2,2090,10.69,2694743,41074,9453000,2694743,10.69,6560.70,28.51,28.51,61222868050,29.91,29.91,61222868050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26250 2 3250 14.13 14057849 0 5579032 14057849 14.13 0.00 251.98 251.98 451165411000 308.07 308.07 451165411000
3 우듬지팜 403490 2 2160 2 120 5.88 77002511 15238515 45212464 77002511 5.88 505.32 170.31 170.31 178593791411 182.88 182.88 178593791411
4 핑거스토리 417180 3 2945 2 165 5.94 22386767 875351 16816209 22386767 5.94 2557.46 133.13 133.13 74055667749 149.54 149.54 74055667749
5 티와이홀딩스우 36328K 4 5980 2 650 12.20 1601912 608012 1243014 1601912 12.20 263.47 128.87 128.87 10189536270 137.08 137.08 10189536270
6 미스터블루 207760 5 1864 2 256 15.92 77600391 8505603 83079783 77600391 15.92 912.34 93.40 93.40 150189234697 96.98 96.98 150189234697
7 로킷헬스케어 376900 6 17230 2 2930 20.49 12420769 598517 15417639 12420769 20.49 2075.26 80.56 80.56 214208087395 80.64 80.64 214208087395
8 일신바이오 068330 7 1747 2 28 1.63 32182840 32989608 44216140 32182840 1.63 97.55 72.79 72.79 60666826953 78.54 78.54 60666826953
9 메디콕스 054180 8 201 2 32 18.93 54077891 9495850 82878283 54077891 18.93 569.49 65.25 65.25 10915133694 65.52 65.52 10915133694
10 TIGER 의료기기 307510 9 16885 2 295 1.78 278672 6734 450000 278672 1.78 4138.28 61.93 61.93 4684245562 61.65 61.65 4684245562
11 위세아이텍 065370 10 9910 2 1130 12.87 4341589 262121 7383954 4341589 12.87 1656.33 58.80 58.80 44542613445 60.87 60.87 44542613445
12 와이투솔루션 011690 11 3245 5 -10 -0.31 17891900 978220 36574394 17891900 -0.31 1829.03 48.92 48.92 66486068522 56.02 56.02 66486068522
13 엠에프엠코리아 323230 12 19 5 -142 -88.20 19589358 0 43274492 19589358 -88.20 0.00 45.27 45.27 455733647 55.43 55.43 455733647
14 미투온 201490 13 2490 1 573 29.89 15966896 99173 30390092 15966896 29.89 9999.99 52.54 52.54 37609847739 49.70 49.70 37609847739
15 오가노이드사이언스 476040 14 35850 2 3400 10.48 2930370 335037 6540975 2930370 10.48 874.64 44.80 44.80 105944717500 45.18 45.18 105944717500
16 다날 064260 15 5930 1 1365 29.90 34304429 16915764 68949040 34304429 29.90 202.80 49.75 49.75 184597196362 45.15 45.15 184597196362
17 TIGER 지주회사 307520 16 13700 5 -85 -0.62 2290126 4411637 5150000 2290126 -0.62 51.91 44.47 44.47 31476842782 44.61 44.61 31476842782
18 위니아 071460 17 40 5 -19 -32.20 13465373 21993152 35967295 13465373 -32.20 61.23 37.44 37.44 612889778 42.60 42.60 612889778
19 KODEX 200선물인버스2X 252670 18 1665 5 -17 -1.01 311347063 311209184 735700000 311347063 -1.01 100.04 42.32 42.32 518823194322 42.35 42.35 518823194322
20 KODEX 코스닥150선물인버스 251340 19 3685 5 -65 -1.73 22297069 17149812 60700000 22297069 -1.73 130.01 36.73 36.73 82774112433 37.01 37.01 82774112433
21 한송네오텍 226440 20 52 5 -1478 -96.60 22688858 0 65739186 22688858 -96.60 0.00 34.51 34.51 1257316233 36.78 36.78 1257316233
22 PLUS 차이나AI테크TOP10 0047N0 21 9940 5 -20 -0.20 369743 422598 1050000 369743 -0.20 87.49 35.21 35.21 3695223008 35.41 35.41 3695223008
23 RISE 5G테크 367760 22 11000 2 40 0.36 1677238 394316 4750000 1677238 0.36 425.35 35.31 35.31 18421714385 35.26 35.26 18421714385
24 이스트아시아홀딩스 900110 23 55 2 8 17.02 221357626 7211877 642650588 221357626 17.02 3069.35 34.44 34.44 12382925178 35.03 35.03 12382925178
25 SOL 의료기기소부장Fn 464610 24 12600 2 300 2.44 307920 34381 900000 307920 2.44 895.61 34.21 34.21 3846116013 33.92 33.92 3846116013
26 태웅 044490 25 29300 2 1200 4.27 6347932 541833 20007381 6347932 4.27 1171.57 31.73 31.73 194103614925 33.11 33.11 194103614925
27 SOL 미국원자력SMR 0051G0 26 11835 2 455 4.00 1736577 975889 5500000 1736577 4.00 177.95 31.57 31.57 20483081321 31.47 31.47 20483081321
28 마음AI 377480 27 26100 2 200 0.77 2160068 1431963 6971073 2160068 0.77 150.85 30.99 30.99 56791996450 31.21 31.21 56791996450
29 KODEX 증권 102970 28 12030 5 -20 -0.17 3143647 3489367 10100000 3143647 -0.17 90.09 31.13 31.13 37822838969 31.13 31.13 37822838969
30 스튜디오미르 408900 29 3400 2 155 4.78 9337911 236771 32729532 9337911 4.78 3943.86 28.53 28.53 33738344461 30.32 30.32 33738344461
31 헥토파이낸셜 234340 30 21650 2 2090 10.69 2694743 41074 9453000 2694743 10.69 6560.70 28.51 28.51 61222868050 29.91 29.91 61222868050

31
top30/20250610/top30-atvtr-20250610-161002.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
링크솔루션,474650,1,26250,2,3250,14.13,14057849,0,5579032,14057849,14.13,0.00,251.98,251.98,451165411000,308.07,308.07,451165411000
우듬지팜,403490,2,2160,2,120,5.88,77024110,15238515,45212464,77024110,5.88,505.46,170.36,170.36,178639905276,182.92,182.92,178639905276
핑거스토리,417180,3,2945,2,165,5.94,22386767,875351,16816209,22386767,5.94,2557.46,133.13,133.13,74055667749,149.54,149.54,74055667749
티와이홀딩스우,36328K,4,5980,2,650,12.20,1601912,608012,1243014,1601912,12.20,263.47,128.87,128.87,10189536270,137.08,137.08,10189536270
미스터블루,207760,5,1864,2,256,15.92,77600391,8505603,83079783,77600391,15.92,912.34,93.40,93.40,150189234697,96.98,96.98,150189234697
로킷헬스케어,376900,6,17230,2,2930,20.49,12420769,598517,15417639,12420769,20.49,2075.26,80.56,80.56,214208087395,80.64,80.64,214208087395
일신바이오,068330,7,1747,2,28,1.63,32182840,32989608,44216140,32182840,1.63,97.55,72.79,72.79,60666826953,78.54,78.54,60666826953
메디콕스,054180,8,201,2,32,18.93,54077891,9495850,82878283,54077891,18.93,569.49,65.25,65.25,10915133694,65.52,65.52,10915133694
TIGER 의료기기,307510,9,16885,2,295,1.78,278672,6734,450000,278672,1.78,4138.28,61.93,61.93,4684245562,61.65,61.65,4684245562
위세아이텍,065370,10,9910,2,1130,12.87,4341589,262121,7383954,4341589,12.87,1656.33,58.80,58.80,44542613445,60.87,60.87,44542613445
와이투솔루션,011690,11,3245,5,-10,-0.31,17891900,978220,36574394,17891900,-0.31,1829.03,48.92,48.92,66486068522,56.02,56.02,66486068522
엠에프엠코리아,323230,12,19,5,-142,-88.20,19589358,0,43274492,19589358,-88.20,0.00,45.27,45.27,455733647,55.43,55.43,455733647
미투온,201490,13,2490,1,573,29.89,15966896,99173,30390092,15966896,29.89,9999.99,52.54,52.54,37609847739,49.70,49.70,37609847739
오가노이드사이언스,476040,14,35850,2,3400,10.48,2930370,335037,6540975,2930370,10.48,874.64,44.80,44.80,105944717500,45.18,45.18,105944717500
다날,064260,15,5930,1,1365,29.90,34304429,16915764,68949040,34304429,29.90,202.80,49.75,49.75,184597196362,45.15,45.15,184597196362
TIGER 지주회사,307520,16,13700,5,-85,-0.62,2290126,4411637,5150000,2290126,-0.62,51.91,44.47,44.47,31476842782,44.61,44.61,31476842782
위니아,071460,17,40,5,-19,-32.20,13465373,21993152,35967295,13465373,-32.20,61.23,37.44,37.44,612889778,42.60,42.60,612889778
KODEX 200선물인버스2X,252670,18,1665,5,-17,-1.01,311347063,311209184,735700000,311347063,-1.01,100.04,42.32,42.32,518823194322,42.35,42.35,518823194322
KODEX 코스닥150선물인버스,251340,19,3685,5,-65,-1.73,22297069,17149812,60700000,22297069,-1.73,130.01,36.73,36.73,82774112433,37.01,37.01,82774112433
한송네오텍,226440,20,52,5,-1478,-96.60,22688858,0,65739186,22688858,-96.60,0.00,34.51,34.51,1257316233,36.78,36.78,1257316233
PLUS 차이나AI테크TOP10,0047N0,21,9940,5,-20,-0.20,369743,422598,1050000,369743,-0.20,87.49,35.21,35.21,3695223008,35.41,35.41,3695223008
RISE 5G테크,367760,22,11000,2,40,0.36,1677238,394316,4750000,1677238,0.36,425.35,35.31,35.31,18421714385,35.26,35.26,18421714385
이스트아시아홀딩스,900110,23,55,2,8,17.02,221357626,7211877,642650588,221357626,17.02,3069.35,34.44,34.44,12382925178,35.03,35.03,12382925178
SOL 의료기기소부장Fn,464610,24,12600,2,300,2.44,307920,34381,900000,307920,2.44,895.61,34.21,34.21,3846116013,33.92,33.92,3846116013
태웅,044490,25,29300,2,1200,4.27,6347932,541833,20007381,6347932,4.27,1171.57,31.73,31.73,194103614925,33.11,33.11,194103614925
SOL 미국원자력SMR,0051G0,26,11835,2,455,4.00,1736577,975889,5500000,1736577,4.00,177.95,31.57,31.57,20483081321,31.47,31.47,20483081321
마음AI,377480,27,26100,2,200,0.77,2160068,1431963,6971073,2160068,0.77,150.85,30.99,30.99,56791996450,31.21,31.21,56791996450
KODEX 증권,102970,28,12030,5,-20,-0.17,3143647,3489367,10100000,3143647,-0.17,90.09,31.13,31.13,37822838969,31.13,31.13,37822838969
스튜디오미르,408900,29,3400,2,155,4.78,9337911,236771,32729532,9337911,4.78,3943.86,28.53,28.53,33738344461,30.32,30.32,33738344461
헥토파이낸셜,234340,30,21650,2,2090,10.69,2694743,41074,9453000,2694743,10.69,6560.70,28.51,28.51,61222868050,29.91,29.91,61222868050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26250 2 3250 14.13 14057849 0 5579032 14057849 14.13 0.00 251.98 251.98 451165411000 308.07 308.07 451165411000
3 우듬지팜 403490 2 2160 2 120 5.88 77024110 15238515 45212464 77024110 5.88 505.46 170.36 170.36 178639905276 182.92 182.92 178639905276
4 핑거스토리 417180 3 2945 2 165 5.94 22386767 875351 16816209 22386767 5.94 2557.46 133.13 133.13 74055667749 149.54 149.54 74055667749
5 티와이홀딩스우 36328K 4 5980 2 650 12.20 1601912 608012 1243014 1601912 12.20 263.47 128.87 128.87 10189536270 137.08 137.08 10189536270
6 미스터블루 207760 5 1864 2 256 15.92 77600391 8505603 83079783 77600391 15.92 912.34 93.40 93.40 150189234697 96.98 96.98 150189234697
7 로킷헬스케어 376900 6 17230 2 2930 20.49 12420769 598517 15417639 12420769 20.49 2075.26 80.56 80.56 214208087395 80.64 80.64 214208087395
8 일신바이오 068330 7 1747 2 28 1.63 32182840 32989608 44216140 32182840 1.63 97.55 72.79 72.79 60666826953 78.54 78.54 60666826953
9 메디콕스 054180 8 201 2 32 18.93 54077891 9495850 82878283 54077891 18.93 569.49 65.25 65.25 10915133694 65.52 65.52 10915133694
10 TIGER 의료기기 307510 9 16885 2 295 1.78 278672 6734 450000 278672 1.78 4138.28 61.93 61.93 4684245562 61.65 61.65 4684245562
11 위세아이텍 065370 10 9910 2 1130 12.87 4341589 262121 7383954 4341589 12.87 1656.33 58.80 58.80 44542613445 60.87 60.87 44542613445
12 와이투솔루션 011690 11 3245 5 -10 -0.31 17891900 978220 36574394 17891900 -0.31 1829.03 48.92 48.92 66486068522 56.02 56.02 66486068522
13 엠에프엠코리아 323230 12 19 5 -142 -88.20 19589358 0 43274492 19589358 -88.20 0.00 45.27 45.27 455733647 55.43 55.43 455733647
14 미투온 201490 13 2490 1 573 29.89 15966896 99173 30390092 15966896 29.89 9999.99 52.54 52.54 37609847739 49.70 49.70 37609847739
15 오가노이드사이언스 476040 14 35850 2 3400 10.48 2930370 335037 6540975 2930370 10.48 874.64 44.80 44.80 105944717500 45.18 45.18 105944717500
16 다날 064260 15 5930 1 1365 29.90 34304429 16915764 68949040 34304429 29.90 202.80 49.75 49.75 184597196362 45.15 45.15 184597196362
17 TIGER 지주회사 307520 16 13700 5 -85 -0.62 2290126 4411637 5150000 2290126 -0.62 51.91 44.47 44.47 31476842782 44.61 44.61 31476842782
18 위니아 071460 17 40 5 -19 -32.20 13465373 21993152 35967295 13465373 -32.20 61.23 37.44 37.44 612889778 42.60 42.60 612889778
19 KODEX 200선물인버스2X 252670 18 1665 5 -17 -1.01 311347063 311209184 735700000 311347063 -1.01 100.04 42.32 42.32 518823194322 42.35 42.35 518823194322
20 KODEX 코스닥150선물인버스 251340 19 3685 5 -65 -1.73 22297069 17149812 60700000 22297069 -1.73 130.01 36.73 36.73 82774112433 37.01 37.01 82774112433
21 한송네오텍 226440 20 52 5 -1478 -96.60 22688858 0 65739186 22688858 -96.60 0.00 34.51 34.51 1257316233 36.78 36.78 1257316233
22 PLUS 차이나AI테크TOP10 0047N0 21 9940 5 -20 -0.20 369743 422598 1050000 369743 -0.20 87.49 35.21 35.21 3695223008 35.41 35.41 3695223008
23 RISE 5G테크 367760 22 11000 2 40 0.36 1677238 394316 4750000 1677238 0.36 425.35 35.31 35.31 18421714385 35.26 35.26 18421714385
24 이스트아시아홀딩스 900110 23 55 2 8 17.02 221357626 7211877 642650588 221357626 17.02 3069.35 34.44 34.44 12382925178 35.03 35.03 12382925178
25 SOL 의료기기소부장Fn 464610 24 12600 2 300 2.44 307920 34381 900000 307920 2.44 895.61 34.21 34.21 3846116013 33.92 33.92 3846116013
26 태웅 044490 25 29300 2 1200 4.27 6347932 541833 20007381 6347932 4.27 1171.57 31.73 31.73 194103614925 33.11 33.11 194103614925
27 SOL 미국원자력SMR 0051G0 26 11835 2 455 4.00 1736577 975889 5500000 1736577 4.00 177.95 31.57 31.57 20483081321 31.47 31.47 20483081321
28 마음AI 377480 27 26100 2 200 0.77 2160068 1431963 6971073 2160068 0.77 150.85 30.99 30.99 56791996450 31.21 31.21 56791996450
29 KODEX 증권 102970 28 12030 5 -20 -0.17 3143647 3489367 10100000 3143647 -0.17 90.09 31.13 31.13 37822838969 31.13 31.13 37822838969
30 스튜디오미르 408900 29 3400 2 155 4.78 9337911 236771 32729532 9337911 4.78 3943.86 28.53 28.53 33738344461 30.32 30.32 33738344461
31 헥토파이낸셜 234340 30 21650 2 2090 10.69 2694743 41074 9453000 2694743 10.69 6560.70 28.51 28.51 61222868050 29.91 29.91 61222868050

31
top30/20250610/top30-atvtr-20250610-162002.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
링크솔루션,474650,1,26250,2,3250,14.13,14066819,0,5579032,14066819,14.13,0.00,252.14,252.14,451401770500,308.23,308.23,451401770500
우듬지팜,403490,2,2160,2,120,5.88,77024110,15238515,45212464,77024110,5.88,505.46,170.36,170.36,178639905276,182.92,182.92,178639905276
핑거스토리,417180,3,2945,2,165,5.94,22388761,875351,16816209,22388761,5.94,2557.69,133.14,133.14,74061540079,149.55,149.55,74061540079
티와이홀딩스우,36328K,4,5980,2,650,12.20,1603272,608012,1243014,1603272,12.20,263.69,128.98,128.98,10197478670,137.19,137.19,10197478670
미스터블루,207760,5,1864,2,256,15.92,77635749,8505603,83079783,77635749,15.92,912.76,93.45,93.45,150255054496,97.03,97.03,150255054496
로킷헬스케어,376900,6,17230,2,2930,20.49,12426019,598517,15417639,12426019,20.49,2076.13,80.60,80.60,214298124895,80.67,80.67,214298124895
일신바이오,068330,7,1747,2,28,1.63,32188067,32989608,44216140,32188067,1.63,97.57,72.80,72.80,60675932387,78.55,78.55,60675932387
메디콕스,054180,8,201,2,32,18.93,54079806,9495850,82878283,54079806,18.93,569.51,65.25,65.25,10915524354,65.53,65.53,10915524354
TIGER 의료기기,307510,9,16885,2,295,1.78,278672,6734,450000,278672,1.78,4138.28,61.93,61.93,4684245562,61.65,61.65,4684245562
위세아이텍,065370,10,9910,2,1130,12.87,4343097,262121,7383954,4343097,12.87,1656.91,58.82,58.82,44557406925,60.89,60.89,44557406925
와이투솔루션,011690,11,3245,5,-10,-0.31,17892895,978220,36574394,17892895,-0.31,1829.13,48.92,48.92,66489287347,56.02,56.02,66489287347
엠에프엠코리아,323230,12,19,5,-142,-88.20,19589358,0,43274492,19589358,-88.20,0.00,45.27,45.27,455733647,55.43,55.43,455733647
미투온,201490,13,2490,1,573,29.89,15966918,99173,30390092,15966918,29.89,9999.99,52.54,52.54,37609902519,49.70,49.70,37609902519
오가노이드사이언스,476040,14,35850,2,3400,10.48,2930910,335037,6540975,2930910,10.48,874.80,44.81,44.81,105964157500,45.19,45.19,105964157500
다날,064260,15,5930,1,1365,29.90,34304429,16915764,68949040,34304429,29.90,202.80,49.75,49.75,184597196362,45.15,45.15,184597196362
TIGER 지주회사,307520,16,13700,5,-85,-0.62,2290134,4411637,5150000,2290134,-0.62,51.91,44.47,44.47,31476952382,44.61,44.61,31476952382
위니아,071460,17,40,5,-19,-32.20,13465373,21993152,35967295,13465373,-32.20,61.23,37.44,37.44,612889778,42.60,42.60,612889778
KODEX 200선물인버스2X,252670,18,1665,5,-17,-1.01,311415491,311209184,735700000,311415491,-1.01,100.07,42.33,42.33,518937332226,42.36,42.36,518937332226
KODEX 코스닥150선물인버스,251340,19,3685,5,-65,-1.73,22357330,17149812,60700000,22357330,-1.73,130.36,36.83,36.83,82996475523,37.11,37.11,82996475523
한송네오텍,226440,20,52,5,-1478,-96.60,22688858,0,65739186,22688858,-96.60,0.00,34.51,34.51,1257316233,36.78,36.78,1257316233
PLUS 차이나AI테크TOP10,0047N0,21,9940,5,-20,-0.20,369743,422598,1050000,369743,-0.20,87.49,35.21,35.21,3695223008,35.41,35.41,3695223008
RISE 5G테크,367760,22,11000,2,40,0.36,1677553,394316,4750000,1677553,0.36,425.43,35.32,35.32,18425174660,35.26,35.26,18425174660
이스트아시아홀딩스,900110,23,55,2,8,17.02,221531188,7211877,642650588,221531188,17.02,3071.75,34.47,34.47,12392297526,35.06,35.06,12392297526
SOL 의료기기소부장Fn,464610,24,12600,2,300,2.44,307920,34381,900000,307920,2.44,895.61,34.21,34.21,3846116013,33.92,33.92,3846116013
태웅,044490,25,29300,2,1200,4.27,6350322,541833,20007381,6350322,4.27,1172.01,31.74,31.74,194174000425,33.12,33.12,194174000425
RISE 플랫폼테마,427120,26,8895,2,30,0.34,178426,262270,540000,178426,0.34,68.03,33.04,33.04,1566904616,32.62,32.62,1566904616
SOL 미국원자력SMR,0051G0,27,11835,2,455,4.00,1736577,975889,5500000,1736577,4.00,177.95,31.57,31.57,20483081321,31.47,31.47,20483081321
마음AI,377480,28,26100,2,200,0.77,2160730,1431963,6971073,2160730,0.77,150.89,31.00,31.00,56809340850,31.22,31.22,56809340850
KODEX 증권,102970,29,12030,5,-20,-0.17,3143647,3489367,10100000,3143647,-0.17,90.09,31.13,31.13,37822838969,31.13,31.13,37822838969
스튜디오미르,408900,30,3400,2,155,4.78,9339045,236771,32729532,9339045,4.78,3944.34,28.53,28.53,33742200061,30.32,30.32,33742200061
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26250 2 3250 14.13 14066819 0 5579032 14066819 14.13 0.00 252.14 252.14 451401770500 308.23 308.23 451401770500
3 우듬지팜 403490 2 2160 2 120 5.88 77024110 15238515 45212464 77024110 5.88 505.46 170.36 170.36 178639905276 182.92 182.92 178639905276
4 핑거스토리 417180 3 2945 2 165 5.94 22388761 875351 16816209 22388761 5.94 2557.69 133.14 133.14 74061540079 149.55 149.55 74061540079
5 티와이홀딩스우 36328K 4 5980 2 650 12.20 1603272 608012 1243014 1603272 12.20 263.69 128.98 128.98 10197478670 137.19 137.19 10197478670
6 미스터블루 207760 5 1864 2 256 15.92 77635749 8505603 83079783 77635749 15.92 912.76 93.45 93.45 150255054496 97.03 97.03 150255054496
7 로킷헬스케어 376900 6 17230 2 2930 20.49 12426019 598517 15417639 12426019 20.49 2076.13 80.60 80.60 214298124895 80.67 80.67 214298124895
8 일신바이오 068330 7 1747 2 28 1.63 32188067 32989608 44216140 32188067 1.63 97.57 72.80 72.80 60675932387 78.55 78.55 60675932387
9 메디콕스 054180 8 201 2 32 18.93 54079806 9495850 82878283 54079806 18.93 569.51 65.25 65.25 10915524354 65.53 65.53 10915524354
10 TIGER 의료기기 307510 9 16885 2 295 1.78 278672 6734 450000 278672 1.78 4138.28 61.93 61.93 4684245562 61.65 61.65 4684245562
11 위세아이텍 065370 10 9910 2 1130 12.87 4343097 262121 7383954 4343097 12.87 1656.91 58.82 58.82 44557406925 60.89 60.89 44557406925
12 와이투솔루션 011690 11 3245 5 -10 -0.31 17892895 978220 36574394 17892895 -0.31 1829.13 48.92 48.92 66489287347 56.02 56.02 66489287347
13 엠에프엠코리아 323230 12 19 5 -142 -88.20 19589358 0 43274492 19589358 -88.20 0.00 45.27 45.27 455733647 55.43 55.43 455733647
14 미투온 201490 13 2490 1 573 29.89 15966918 99173 30390092 15966918 29.89 9999.99 52.54 52.54 37609902519 49.70 49.70 37609902519
15 오가노이드사이언스 476040 14 35850 2 3400 10.48 2930910 335037 6540975 2930910 10.48 874.80 44.81 44.81 105964157500 45.19 45.19 105964157500
16 다날 064260 15 5930 1 1365 29.90 34304429 16915764 68949040 34304429 29.90 202.80 49.75 49.75 184597196362 45.15 45.15 184597196362
17 TIGER 지주회사 307520 16 13700 5 -85 -0.62 2290134 4411637 5150000 2290134 -0.62 51.91 44.47 44.47 31476952382 44.61 44.61 31476952382
18 위니아 071460 17 40 5 -19 -32.20 13465373 21993152 35967295 13465373 -32.20 61.23 37.44 37.44 612889778 42.60 42.60 612889778
19 KODEX 200선물인버스2X 252670 18 1665 5 -17 -1.01 311415491 311209184 735700000 311415491 -1.01 100.07 42.33 42.33 518937332226 42.36 42.36 518937332226
20 KODEX 코스닥150선물인버스 251340 19 3685 5 -65 -1.73 22357330 17149812 60700000 22357330 -1.73 130.36 36.83 36.83 82996475523 37.11 37.11 82996475523
21 한송네오텍 226440 20 52 5 -1478 -96.60 22688858 0 65739186 22688858 -96.60 0.00 34.51 34.51 1257316233 36.78 36.78 1257316233
22 PLUS 차이나AI테크TOP10 0047N0 21 9940 5 -20 -0.20 369743 422598 1050000 369743 -0.20 87.49 35.21 35.21 3695223008 35.41 35.41 3695223008
23 RISE 5G테크 367760 22 11000 2 40 0.36 1677553 394316 4750000 1677553 0.36 425.43 35.32 35.32 18425174660 35.26 35.26 18425174660
24 이스트아시아홀딩스 900110 23 55 2 8 17.02 221531188 7211877 642650588 221531188 17.02 3071.75 34.47 34.47 12392297526 35.06 35.06 12392297526
25 SOL 의료기기소부장Fn 464610 24 12600 2 300 2.44 307920 34381 900000 307920 2.44 895.61 34.21 34.21 3846116013 33.92 33.92 3846116013
26 태웅 044490 25 29300 2 1200 4.27 6350322 541833 20007381 6350322 4.27 1172.01 31.74 31.74 194174000425 33.12 33.12 194174000425
27 RISE 플랫폼테마 427120 26 8895 2 30 0.34 178426 262270 540000 178426 0.34 68.03 33.04 33.04 1566904616 32.62 32.62 1566904616
28 SOL 미국원자력SMR 0051G0 27 11835 2 455 4.00 1736577 975889 5500000 1736577 4.00 177.95 31.57 31.57 20483081321 31.47 31.47 20483081321
29 마음AI 377480 28 26100 2 200 0.77 2160730 1431963 6971073 2160730 0.77 150.89 31.00 31.00 56809340850 31.22 31.22 56809340850
30 KODEX 증권 102970 29 12030 5 -20 -0.17 3143647 3489367 10100000 3143647 -0.17 90.09 31.13 31.13 37822838969 31.13 31.13 37822838969
31 스튜디오미르 408900 30 3400 2 155 4.78 9339045 236771 32729532 9339045 4.78 3944.34 28.53 28.53 33742200061 30.32 30.32 33742200061

31
top30/20250610/top30-atvtr-20250610-163001.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
링크솔루션,474650,1,26250,2,3250,14.13,14075874,0,5579032,14075874,14.13,0.00,252.30,252.30,451637200500,308.39,308.39,451637200500
우듬지팜,403490,2,2160,2,120,5.88,77037838,15238515,45212464,77037838,5.88,505.55,170.39,170.39,178669489116,182.95,182.95,178669489116
핑거스토리,417180,3,2945,2,165,5.94,22395029,875351,16816209,22395029,5.94,2558.41,133.18,133.18,74079999339,149.58,149.58,74079999339
티와이홀딩스우,36328K,4,5980,2,650,12.20,1603994,608012,1243014,1603994,12.20,263.81,129.04,129.04,10201702370,137.24,137.24,10201702370
미스터블루,207760,5,1864,2,256,15.92,77635749,8505603,83079783,77635749,15.92,912.76,93.45,93.45,150255054496,97.03,97.03,150255054496
로킷헬스케어,376900,6,17230,2,2930,20.49,12432195,598517,15417639,12432195,20.49,2077.17,80.64,80.64,214403919775,80.71,80.71,214403919775
일신바이오,068330,7,1747,2,28,1.63,32192043,32989608,44216140,32192043,1.63,97.58,72.81,72.81,60682858579,78.56,78.56,60682858579
메디콕스,054180,8,201,2,32,18.93,54131411,9495850,82878283,54131411,18.93,570.05,65.31,65.31,10926258194,65.59,65.59,10926258194
TIGER 의료기기,307510,9,16885,2,295,1.78,278672,6734,450000,278672,1.78,4138.28,61.93,61.93,4684245562,61.65,61.65,4684245562
위세아이텍,065370,10,9910,2,1130,12.87,4344094,262121,7383954,4344094,12.87,1657.29,58.83,58.83,44567177525,60.90,60.90,44567177525
와이투솔루션,011690,11,3245,5,-10,-0.31,17894578,978220,36574394,17894578,-0.31,1829.30,48.93,48.93,66494706607,56.03,56.03,66494706607
엠에프엠코리아,323230,12,19,5,-142,-88.20,19589358,0,43274492,19589358,-88.20,0.00,45.27,45.27,455733647,55.43,55.43,455733647
미투온,201490,13,2490,1,573,29.89,15966922,99173,30390092,15966922,29.89,9999.99,52.54,52.54,37609912479,49.70,49.70,37609912479
오가노이드사이언스,476040,14,35850,2,3400,10.48,2931808,335037,6540975,2931808,10.48,875.07,44.82,44.82,105996350800,45.20,45.20,105996350800
다날,064260,15,5930,1,1365,29.90,34304429,16915764,68949040,34304429,29.90,202.80,49.75,49.75,184597196362,45.15,45.15,184597196362
TIGER 지주회사,307520,16,13700,5,-85,-0.62,2290139,4411637,5150000,2290139,-0.62,51.91,44.47,44.47,31477020907,44.61,44.61,31477020907
위니아,071460,17,40,5,-19,-32.20,13465373,21993152,35967295,13465373,-32.20,61.23,37.44,37.44,612889778,42.60,42.60,612889778
KODEX 200선물인버스2X,252670,18,1665,5,-17,-1.01,311638901,311209184,735700000,311638901,-1.01,100.14,42.36,42.36,519309667227,42.39,42.39,519309667227
KODEX 코스닥150선물인버스,251340,19,3685,5,-65,-1.73,22378831,17149812,60700000,22378831,-1.73,130.49,36.87,36.87,83075814213,37.14,37.14,83075814213
한송네오텍,226440,20,52,5,-1478,-96.60,22688858,0,65739186,22688858,-96.60,0.00,34.51,34.51,1257316233,36.78,36.78,1257316233
PLUS 차이나AI테크TOP10,0047N0,21,9940,5,-20,-0.20,369743,422598,1050000,369743,-0.20,87.49,35.21,35.21,3695223008,35.41,35.41,3695223008
RISE 5G테크,367760,22,11000,2,40,0.36,1677553,394316,4750000,1677553,0.36,425.43,35.32,35.32,18425174660,35.26,35.26,18425174660
이스트아시아홀딩스,900110,23,55,2,8,17.02,221730658,7211877,642650588,221730658,17.02,3074.52,34.50,34.50,12403268376,35.09,35.09,12403268376
SOL 의료기기소부장Fn,464610,24,12600,2,300,2.44,307920,34381,900000,307920,2.44,895.61,34.21,34.21,3846116013,33.92,33.92,3846116013
태웅,044490,25,29300,2,1200,4.27,6351585,541833,20007381,6351585,4.27,1172.24,31.75,31.75,194211006325,33.13,33.13,194211006325
RISE 플랫폼테마,427120,26,8895,2,30,0.34,178426,262270,540000,178426,0.34,68.03,33.04,33.04,1566904616,32.62,32.62,1566904616
SOL 미국원자력SMR,0051G0,27,11835,2,455,4.00,1736577,975889,5500000,1736577,4.00,177.95,31.57,31.57,20483081321,31.47,31.47,20483081321
마음AI,377480,28,26100,2,200,0.77,2161484,1431963,6971073,2161484,0.77,150.95,31.01,31.01,56829095650,31.23,31.23,56829095650
KODEX 증권,102970,29,12030,5,-20,-0.17,3143683,3489367,10100000,3143683,-0.17,90.09,31.13,31.13,37823272409,31.13,31.13,37823272409
스튜디오미르,408900,30,3400,2,155,4.78,9341546,236771,32729532,9341546,4.78,3945.39,28.54,28.54,33750678451,30.33,30.33,33750678451
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26250 2 3250 14.13 14075874 0 5579032 14075874 14.13 0.00 252.30 252.30 451637200500 308.39 308.39 451637200500
3 우듬지팜 403490 2 2160 2 120 5.88 77037838 15238515 45212464 77037838 5.88 505.55 170.39 170.39 178669489116 182.95 182.95 178669489116
4 핑거스토리 417180 3 2945 2 165 5.94 22395029 875351 16816209 22395029 5.94 2558.41 133.18 133.18 74079999339 149.58 149.58 74079999339
5 티와이홀딩스우 36328K 4 5980 2 650 12.20 1603994 608012 1243014 1603994 12.20 263.81 129.04 129.04 10201702370 137.24 137.24 10201702370
6 미스터블루 207760 5 1864 2 256 15.92 77635749 8505603 83079783 77635749 15.92 912.76 93.45 93.45 150255054496 97.03 97.03 150255054496
7 로킷헬스케어 376900 6 17230 2 2930 20.49 12432195 598517 15417639 12432195 20.49 2077.17 80.64 80.64 214403919775 80.71 80.71 214403919775
8 일신바이오 068330 7 1747 2 28 1.63 32192043 32989608 44216140 32192043 1.63 97.58 72.81 72.81 60682858579 78.56 78.56 60682858579
9 메디콕스 054180 8 201 2 32 18.93 54131411 9495850 82878283 54131411 18.93 570.05 65.31 65.31 10926258194 65.59 65.59 10926258194
10 TIGER 의료기기 307510 9 16885 2 295 1.78 278672 6734 450000 278672 1.78 4138.28 61.93 61.93 4684245562 61.65 61.65 4684245562
11 위세아이텍 065370 10 9910 2 1130 12.87 4344094 262121 7383954 4344094 12.87 1657.29 58.83 58.83 44567177525 60.90 60.90 44567177525
12 와이투솔루션 011690 11 3245 5 -10 -0.31 17894578 978220 36574394 17894578 -0.31 1829.30 48.93 48.93 66494706607 56.03 56.03 66494706607
13 엠에프엠코리아 323230 12 19 5 -142 -88.20 19589358 0 43274492 19589358 -88.20 0.00 45.27 45.27 455733647 55.43 55.43 455733647
14 미투온 201490 13 2490 1 573 29.89 15966922 99173 30390092 15966922 29.89 9999.99 52.54 52.54 37609912479 49.70 49.70 37609912479
15 오가노이드사이언스 476040 14 35850 2 3400 10.48 2931808 335037 6540975 2931808 10.48 875.07 44.82 44.82 105996350800 45.20 45.20 105996350800
16 다날 064260 15 5930 1 1365 29.90 34304429 16915764 68949040 34304429 29.90 202.80 49.75 49.75 184597196362 45.15 45.15 184597196362
17 TIGER 지주회사 307520 16 13700 5 -85 -0.62 2290139 4411637 5150000 2290139 -0.62 51.91 44.47 44.47 31477020907 44.61 44.61 31477020907
18 위니아 071460 17 40 5 -19 -32.20 13465373 21993152 35967295 13465373 -32.20 61.23 37.44 37.44 612889778 42.60 42.60 612889778
19 KODEX 200선물인버스2X 252670 18 1665 5 -17 -1.01 311638901 311209184 735700000 311638901 -1.01 100.14 42.36 42.36 519309667227 42.39 42.39 519309667227
20 KODEX 코스닥150선물인버스 251340 19 3685 5 -65 -1.73 22378831 17149812 60700000 22378831 -1.73 130.49 36.87 36.87 83075814213 37.14 37.14 83075814213
21 한송네오텍 226440 20 52 5 -1478 -96.60 22688858 0 65739186 22688858 -96.60 0.00 34.51 34.51 1257316233 36.78 36.78 1257316233
22 PLUS 차이나AI테크TOP10 0047N0 21 9940 5 -20 -0.20 369743 422598 1050000 369743 -0.20 87.49 35.21 35.21 3695223008 35.41 35.41 3695223008
23 RISE 5G테크 367760 22 11000 2 40 0.36 1677553 394316 4750000 1677553 0.36 425.43 35.32 35.32 18425174660 35.26 35.26 18425174660
24 이스트아시아홀딩스 900110 23 55 2 8 17.02 221730658 7211877 642650588 221730658 17.02 3074.52 34.50 34.50 12403268376 35.09 35.09 12403268376
25 SOL 의료기기소부장Fn 464610 24 12600 2 300 2.44 307920 34381 900000 307920 2.44 895.61 34.21 34.21 3846116013 33.92 33.92 3846116013
26 태웅 044490 25 29300 2 1200 4.27 6351585 541833 20007381 6351585 4.27 1172.24 31.75 31.75 194211006325 33.13 33.13 194211006325
27 RISE 플랫폼테마 427120 26 8895 2 30 0.34 178426 262270 540000 178426 0.34 68.03 33.04 33.04 1566904616 32.62 32.62 1566904616
28 SOL 미국원자력SMR 0051G0 27 11835 2 455 4.00 1736577 975889 5500000 1736577 4.00 177.95 31.57 31.57 20483081321 31.47 31.47 20483081321
29 마음AI 377480 28 26100 2 200 0.77 2161484 1431963 6971073 2161484 0.77 150.95 31.01 31.01 56829095650 31.23 31.23 56829095650
30 KODEX 증권 102970 29 12030 5 -20 -0.17 3143683 3489367 10100000 3143683 -0.17 90.09 31.13 31.13 37823272409 31.13 31.13 37823272409
31 스튜디오미르 408900 30 3400 2 155 4.78 9341546 236771 32729532 9341546 4.78 3945.39 28.54 28.54 33750678451 30.33 30.33 33750678451

31
top30/20250610/top30-atvtr-20250610-164002.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
링크솔루션,474650,1,26250,2,3250,14.13,14083227,0,5579032,14083227,14.13,0.00,252.43,252.43,451829113800,308.52,308.52,451829113800
우듬지팜,403490,2,2160,2,120,5.88,77045263,15238515,45212464,77045263,5.88,505.60,170.41,170.41,178685452866,182.97,182.97,178685452866
핑거스토리,417180,3,2945,2,165,5.94,22405339,875351,16816209,22405339,5.94,2559.58,133.24,133.24,74110362289,149.65,149.65,74110362289
티와이홀딩스우,36328K,4,5980,2,650,12.20,1605226,608012,1243014,1605226,12.20,264.01,129.14,129.14,10208934210,137.34,137.34,10208934210
미스터블루,207760,5,1864,2,256,15.92,77647669,8505603,83079783,77647669,15.92,912.90,93.46,93.46,150277225696,97.04,97.04,150277225696
로킷헬스케어,376900,6,17230,2,2930,20.49,12440893,598517,15417639,12440893,20.49,2078.62,80.69,80.69,214552307655,80.77,80.77,214552307655
일신바이오,068330,7,1747,2,28,1.63,32200782,32989608,44216140,32200782,1.63,97.61,72.83,72.83,60698064439,78.58,78.58,60698064439
메디콕스,054180,8,201,2,32,18.93,54661062,9495850,82878283,54661062,18.93,575.63,65.95,65.95,11042251763,66.29,66.29,11042251763
TIGER 의료기기,307510,9,16885,2,295,1.78,278672,6734,450000,278672,1.78,4138.28,61.93,61.93,4684245562,61.65,61.65,4684245562
위세아이텍,065370,10,9910,2,1130,12.87,4345036,262121,7383954,4345036,12.87,1657.65,58.84,58.84,44576456225,60.92,60.92,44576456225
와이투솔루션,011690,11,3245,5,-10,-0.31,17900671,978220,36574394,17900671,-0.31,1829.92,48.94,48.94,66514295602,56.04,56.04,66514295602
엠에프엠코리아,323230,12,19,5,-142,-88.20,19765983,0,43274492,19765983,-88.20,0.00,45.68,45.68,459266147,55.86,55.86,459266147
미투온,201490,13,2490,1,573,29.89,15966922,99173,30390092,15966922,29.89,9999.99,52.54,52.54,37609912479,49.70,49.70,37609912479
오가노이드사이언스,476040,14,35850,2,3400,10.48,2932606,335037,6540975,2932606,10.48,875.31,44.83,44.83,106024959100,45.21,45.21,106024959100
다날,064260,15,5930,1,1365,29.90,34304429,16915764,68949040,34304429,29.90,202.80,49.75,49.75,184597196362,45.15,45.15,184597196362
TIGER 지주회사,307520,16,13700,5,-85,-0.62,2290211,4411637,5150000,2290211,-0.62,51.91,44.47,44.47,31478007667,44.61,44.61,31478007667
위니아,071460,17,40,5,-19,-32.20,13948239,21993152,35967295,13948239,-32.20,63.42,38.78,38.78,630755820,43.84,43.84,630755820
KODEX 200선물인버스2X,252670,18,1665,5,-17,-1.01,311638901,311209184,735700000,311638901,-1.01,100.14,42.36,42.36,519309667227,42.39,42.39,519309667227
한송네오텍,226440,19,52,5,-1478,-96.60,23310904,0,65739186,23310904,-96.60,0.00,35.46,35.46,1292150809,37.80,37.80,1292150809
KODEX 코스닥150선물인버스,251340,20,3685,5,-65,-1.73,22399048,17149812,60700000,22399048,-1.73,130.61,36.90,36.90,83150414943,37.17,37.17,83150414943
PLUS 차이나AI테크TOP10,0047N0,21,9940,5,-20,-0.20,369743,422598,1050000,369743,-0.20,87.49,35.21,35.21,3695223008,35.41,35.41,3695223008
RISE 5G테크,367760,22,11000,2,40,0.36,1677553,394316,4750000,1677553,0.36,425.43,35.32,35.32,18425174660,35.26,35.26,18425174660
이스트아시아홀딩스,900110,23,55,2,8,17.02,221783653,7211877,642650588,221783653,17.02,3075.26,34.51,34.51,12406130106,35.10,35.10,12406130106
SOL 의료기기소부장Fn,464610,24,12600,2,300,2.44,307920,34381,900000,307920,2.44,895.61,34.21,34.21,3846116013,33.92,33.92,3846116013
태웅,044490,25,29300,2,1200,4.27,6352618,541833,20007381,6352618,4.27,1172.43,31.75,31.75,194241169925,33.13,33.13,194241169925
RISE 플랫폼테마,427120,26,8895,2,30,0.34,178426,262270,540000,178426,0.34,68.03,33.04,33.04,1566904616,32.62,32.62,1566904616
SOL 미국원자력SMR,0051G0,27,11835,2,455,4.00,1736577,975889,5500000,1736577,4.00,177.95,31.57,31.57,20483081321,31.47,31.47,20483081321
마음AI,377480,28,26100,2,200,0.77,2163216,1431963,6971073,2163216,0.77,151.07,31.03,31.03,56874387450,31.26,31.26,56874387450
KODEX 증권,102970,29,12030,5,-20,-0.17,3144627,3489367,10100000,3144627,-0.17,90.12,31.13,31.13,37834657049,31.14,31.14,37834657049
스튜디오미르,408900,30,3400,2,155,4.78,9342097,236771,32729532,9342097,4.78,3945.63,28.54,28.54,33752546341,30.33,30.33,33752546341
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26250 2 3250 14.13 14083227 0 5579032 14083227 14.13 0.00 252.43 252.43 451829113800 308.52 308.52 451829113800
3 우듬지팜 403490 2 2160 2 120 5.88 77045263 15238515 45212464 77045263 5.88 505.60 170.41 170.41 178685452866 182.97 182.97 178685452866
4 핑거스토리 417180 3 2945 2 165 5.94 22405339 875351 16816209 22405339 5.94 2559.58 133.24 133.24 74110362289 149.65 149.65 74110362289
5 티와이홀딩스우 36328K 4 5980 2 650 12.20 1605226 608012 1243014 1605226 12.20 264.01 129.14 129.14 10208934210 137.34 137.34 10208934210
6 미스터블루 207760 5 1864 2 256 15.92 77647669 8505603 83079783 77647669 15.92 912.90 93.46 93.46 150277225696 97.04 97.04 150277225696
7 로킷헬스케어 376900 6 17230 2 2930 20.49 12440893 598517 15417639 12440893 20.49 2078.62 80.69 80.69 214552307655 80.77 80.77 214552307655
8 일신바이오 068330 7 1747 2 28 1.63 32200782 32989608 44216140 32200782 1.63 97.61 72.83 72.83 60698064439 78.58 78.58 60698064439
9 메디콕스 054180 8 201 2 32 18.93 54661062 9495850 82878283 54661062 18.93 575.63 65.95 65.95 11042251763 66.29 66.29 11042251763
10 TIGER 의료기기 307510 9 16885 2 295 1.78 278672 6734 450000 278672 1.78 4138.28 61.93 61.93 4684245562 61.65 61.65 4684245562
11 위세아이텍 065370 10 9910 2 1130 12.87 4345036 262121 7383954 4345036 12.87 1657.65 58.84 58.84 44576456225 60.92 60.92 44576456225
12 와이투솔루션 011690 11 3245 5 -10 -0.31 17900671 978220 36574394 17900671 -0.31 1829.92 48.94 48.94 66514295602 56.04 56.04 66514295602
13 엠에프엠코리아 323230 12 19 5 -142 -88.20 19765983 0 43274492 19765983 -88.20 0.00 45.68 45.68 459266147 55.86 55.86 459266147
14 미투온 201490 13 2490 1 573 29.89 15966922 99173 30390092 15966922 29.89 9999.99 52.54 52.54 37609912479 49.70 49.70 37609912479
15 오가노이드사이언스 476040 14 35850 2 3400 10.48 2932606 335037 6540975 2932606 10.48 875.31 44.83 44.83 106024959100 45.21 45.21 106024959100
16 다날 064260 15 5930 1 1365 29.90 34304429 16915764 68949040 34304429 29.90 202.80 49.75 49.75 184597196362 45.15 45.15 184597196362
17 TIGER 지주회사 307520 16 13700 5 -85 -0.62 2290211 4411637 5150000 2290211 -0.62 51.91 44.47 44.47 31478007667 44.61 44.61 31478007667
18 위니아 071460 17 40 5 -19 -32.20 13948239 21993152 35967295 13948239 -32.20 63.42 38.78 38.78 630755820 43.84 43.84 630755820
19 KODEX 200선물인버스2X 252670 18 1665 5 -17 -1.01 311638901 311209184 735700000 311638901 -1.01 100.14 42.36 42.36 519309667227 42.39 42.39 519309667227
20 한송네오텍 226440 19 52 5 -1478 -96.60 23310904 0 65739186 23310904 -96.60 0.00 35.46 35.46 1292150809 37.80 37.80 1292150809
21 KODEX 코스닥150선물인버스 251340 20 3685 5 -65 -1.73 22399048 17149812 60700000 22399048 -1.73 130.61 36.90 36.90 83150414943 37.17 37.17 83150414943
22 PLUS 차이나AI테크TOP10 0047N0 21 9940 5 -20 -0.20 369743 422598 1050000 369743 -0.20 87.49 35.21 35.21 3695223008 35.41 35.41 3695223008
23 RISE 5G테크 367760 22 11000 2 40 0.36 1677553 394316 4750000 1677553 0.36 425.43 35.32 35.32 18425174660 35.26 35.26 18425174660
24 이스트아시아홀딩스 900110 23 55 2 8 17.02 221783653 7211877 642650588 221783653 17.02 3075.26 34.51 34.51 12406130106 35.10 35.10 12406130106
25 SOL 의료기기소부장Fn 464610 24 12600 2 300 2.44 307920 34381 900000 307920 2.44 895.61 34.21 34.21 3846116013 33.92 33.92 3846116013
26 태웅 044490 25 29300 2 1200 4.27 6352618 541833 20007381 6352618 4.27 1172.43 31.75 31.75 194241169925 33.13 33.13 194241169925
27 RISE 플랫폼테마 427120 26 8895 2 30 0.34 178426 262270 540000 178426 0.34 68.03 33.04 33.04 1566904616 32.62 32.62 1566904616
28 SOL 미국원자력SMR 0051G0 27 11835 2 455 4.00 1736577 975889 5500000 1736577 4.00 177.95 31.57 31.57 20483081321 31.47 31.47 20483081321
29 마음AI 377480 28 26100 2 200 0.77 2163216 1431963 6971073 2163216 0.77 151.07 31.03 31.03 56874387450 31.26 31.26 56874387450
30 KODEX 증권 102970 29 12030 5 -20 -0.17 3144627 3489367 10100000 3144627 -0.17 90.12 31.13 31.13 37834657049 31.14 31.14 37834657049
31 스튜디오미르 408900 30 3400 2 155 4.78 9342097 236771 32729532 9342097 4.78 3945.63 28.54 28.54 33752546341 30.33 30.33 33752546341

31
top30/20250610/top30-atvtr-20250610-165002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
링크솔루션,474650,1,26250,2,3250,14.13,14090505,0,5579032,14090505,14.13,0.00,252.56,252.56,452020525200,308.65,308.65,452020525200
우듬지팜,403490,2,2160,2,120,5.88,77054757,15238515,45212464,77054757,5.88,505.66,170.43,170.43,178705864966,182.99,182.99,178705864966
핑거스토리,417180,3,2945,2,165,5.94,22406476,875351,16816209,22406476,5.94,2559.71,133.24,133.24,74113699384,149.65,149.65,74113699384
티와이홀딩스우,36328K,4,5980,2,650,12.20,1606217,608012,1243014,1606217,12.20,264.18,129.22,129.22,10214781110,137.42,137.42,10214781110
미스터블루,207760,5,1864,2,256,15.92,77656626,8505603,83079783,77656626,15.92,913.01,93.47,93.47,150293921544,97.05,97.05,150293921544
로킷헬스케어,376900,6,17230,2,2930,20.49,12446213,598517,15417639,12446213,20.49,2079.51,80.73,80.73,214643066855,80.80,80.80,214643066855
일신바이오,068330,7,1747,2,28,1.63,32211622,32989608,44216140,32211622,1.63,97.64,72.85,72.85,60716904359,78.60,78.60,60716904359
메디콕스,054180,8,201,2,32,18.93,54850168,9495850,82878283,54850168,18.93,577.62,66.18,66.18,11083665977,66.53,66.53,11083665977
TIGER 의료기기,307510,9,16885,2,295,1.78,278672,6734,450000,278672,1.78,4138.28,61.93,61.93,4684245562,61.65,61.65,4684245562
위세아이텍,065370,10,9910,2,1130,12.87,4346111,262121,7383954,4346111,12.87,1658.06,58.86,58.86,44587098725,60.93,60.93,44587098725
와이투솔루션,011690,11,3245,5,-10,-0.31,17903844,978220,36574394,17903844,-0.31,1830.25,48.95,48.95,66524496797,56.05,56.05,66524496797
엠에프엠코리아,323230,12,19,5,-142,-88.20,19765983,0,43274492,19765983,-88.20,0.00,45.68,45.68,459266147,55.86,55.86,459266147
미투온,201490,13,2490,1,573,29.89,15966972,99173,30390092,15966972,29.89,9999.99,52.54,52.54,37610036979,49.70,49.70,37610036979
오가노이드사이언스,476040,14,35850,2,3400,10.48,2933932,335037,6540975,2933932,10.48,875.70,44.85,44.85,106072231000,45.23,45.23,106072231000
다날,064260,15,5930,1,1365,29.90,34304429,16915764,68949040,34304429,29.90,202.80,49.75,49.75,184597196362,45.15,45.15,184597196362
TIGER 지주회사,307520,16,13700,5,-85,-0.62,2290429,4411637,5150000,2290429,-0.62,51.92,44.47,44.47,31480994267,44.62,44.62,31480994267
위니아,071460,17,40,5,-19,-32.20,13948239,21993152,35967295,13948239,-32.20,63.42,38.78,38.78,630755820,43.84,43.84,630755820
KODEX 200선물인버스2X,252670,18,1665,5,-17,-1.01,311899998,311209184,735700000,311899998,-1.01,100.22,42.40,42.40,519745438120,42.43,42.43,519745438120
한송네오텍,226440,19,52,5,-1478,-96.60,23310904,0,65739186,23310904,-96.60,0.00,35.46,35.46,1292150809,37.80,37.80,1292150809
KODEX 코스닥150선물인버스,251340,20,3685,5,-65,-1.73,22432624,17149812,60700000,22432624,-1.73,130.80,36.96,36.96,83274478263,37.23,37.23,83274478263
PLUS 차이나AI테크TOP10,0047N0,21,9940,5,-20,-0.20,369743,422598,1050000,369743,-0.20,87.49,35.21,35.21,3695223008,35.41,35.41,3695223008
RISE 5G테크,367760,22,11000,2,40,0.36,1677553,394316,4750000,1677553,0.36,425.43,35.32,35.32,18425174660,35.26,35.26,18425174660
이스트아시아홀딩스,900110,23,55,2,8,17.02,221857991,7211877,642650588,221857991,17.02,3076.29,34.52,34.52,12410218696,35.11,35.11,12410218696
SOL 의료기기소부장Fn,464610,24,12600,2,300,2.44,307920,34381,900000,307920,2.44,895.61,34.21,34.21,3846116013,33.92,33.92,3846116013
태웅,044490,25,29300,2,1200,4.27,6353884,541833,20007381,6353884,4.27,1172.66,31.76,31.76,194278073825,33.14,33.14,194278073825
RISE 플랫폼테마,427120,26,8895,2,30,0.34,178426,262270,540000,178426,0.34,68.03,33.04,33.04,1566904616,32.62,32.62,1566904616
SOL 미국원자력SMR,0051G0,27,11835,2,455,4.00,1736577,975889,5500000,1736577,4.00,177.95,31.57,31.57,20483081321,31.47,31.47,20483081321
마음AI,377480,28,26100,2,200,0.77,2165533,1431963,6971073,2165533,0.77,151.23,31.06,31.06,56934861150,31.29,31.29,56934861150
KODEX 증권,102970,29,12030,5,-20,-0.17,3144627,3489367,10100000,3144627,-0.17,90.12,31.13,31.13,37834657049,31.14,31.14,37834657049
스튜디오미르,408900,30,3400,2,155,4.78,9345569,236771,32729532,9345569,4.78,3947.09,28.55,28.55,33764281701,30.34,30.34,33764281701
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 26250 2 3250 14.13 14090505 0 5579032 14090505 14.13 0.00 252.56 252.56 452020525200 308.65 308.65 452020525200
3 우듬지팜 403490 2 2160 2 120 5.88 77054757 15238515 45212464 77054757 5.88 505.66 170.43 170.43 178705864966 182.99 182.99 178705864966
4 핑거스토리 417180 3 2945 2 165 5.94 22406476 875351 16816209 22406476 5.94 2559.71 133.24 133.24 74113699384 149.65 149.65 74113699384
5 티와이홀딩스우 36328K 4 5980 2 650 12.20 1606217 608012 1243014 1606217 12.20 264.18 129.22 129.22 10214781110 137.42 137.42 10214781110
6 미스터블루 207760 5 1864 2 256 15.92 77656626 8505603 83079783 77656626 15.92 913.01 93.47 93.47 150293921544 97.05 97.05 150293921544
7 로킷헬스케어 376900 6 17230 2 2930 20.49 12446213 598517 15417639 12446213 20.49 2079.51 80.73 80.73 214643066855 80.80 80.80 214643066855
8 일신바이오 068330 7 1747 2 28 1.63 32211622 32989608 44216140 32211622 1.63 97.64 72.85 72.85 60716904359 78.60 78.60 60716904359
9 메디콕스 054180 8 201 2 32 18.93 54850168 9495850 82878283 54850168 18.93 577.62 66.18 66.18 11083665977 66.53 66.53 11083665977
10 TIGER 의료기기 307510 9 16885 2 295 1.78 278672 6734 450000 278672 1.78 4138.28 61.93 61.93 4684245562 61.65 61.65 4684245562
11 위세아이텍 065370 10 9910 2 1130 12.87 4346111 262121 7383954 4346111 12.87 1658.06 58.86 58.86 44587098725 60.93 60.93 44587098725
12 와이투솔루션 011690 11 3245 5 -10 -0.31 17903844 978220 36574394 17903844 -0.31 1830.25 48.95 48.95 66524496797 56.05 56.05 66524496797
13 엠에프엠코리아 323230 12 19 5 -142 -88.20 19765983 0 43274492 19765983 -88.20 0.00 45.68 45.68 459266147 55.86 55.86 459266147
14 미투온 201490 13 2490 1 573 29.89 15966972 99173 30390092 15966972 29.89 9999.99 52.54 52.54 37610036979 49.70 49.70 37610036979
15 오가노이드사이언스 476040 14 35850 2 3400 10.48 2933932 335037 6540975 2933932 10.48 875.70 44.85 44.85 106072231000 45.23 45.23 106072231000
16 다날 064260 15 5930 1 1365 29.90 34304429 16915764 68949040 34304429 29.90 202.80 49.75 49.75 184597196362 45.15 45.15 184597196362
17 TIGER 지주회사 307520 16 13700 5 -85 -0.62 2290429 4411637 5150000 2290429 -0.62 51.92 44.47 44.47 31480994267 44.62 44.62 31480994267
18 위니아 071460 17 40 5 -19 -32.20 13948239 21993152 35967295 13948239 -32.20 63.42 38.78 38.78 630755820 43.84 43.84 630755820
19 KODEX 200선물인버스2X 252670 18 1665 5 -17 -1.01 311899998 311209184 735700000 311899998 -1.01 100.22 42.40 42.40 519745438120 42.43 42.43 519745438120
20 한송네오텍 226440 19 52 5 -1478 -96.60 23310904 0 65739186 23310904 -96.60 0.00 35.46 35.46 1292150809 37.80 37.80 1292150809
21 KODEX 코스닥150선물인버스 251340 20 3685 5 -65 -1.73 22432624 17149812 60700000 22432624 -1.73 130.80 36.96 36.96 83274478263 37.23 37.23 83274478263
22 PLUS 차이나AI테크TOP10 0047N0 21 9940 5 -20 -0.20 369743 422598 1050000 369743 -0.20 87.49 35.21 35.21 3695223008 35.41 35.41 3695223008
23 RISE 5G테크 367760 22 11000 2 40 0.36 1677553 394316 4750000 1677553 0.36 425.43 35.32 35.32 18425174660 35.26 35.26 18425174660
24 이스트아시아홀딩스 900110 23 55 2 8 17.02 221857991 7211877 642650588 221857991 17.02 3076.29 34.52 34.52 12410218696 35.11 35.11 12410218696
25 SOL 의료기기소부장Fn 464610 24 12600 2 300 2.44 307920 34381 900000 307920 2.44 895.61 34.21 34.21 3846116013 33.92 33.92 3846116013
26 태웅 044490 25 29300 2 1200 4.27 6353884 541833 20007381 6353884 4.27 1172.66 31.76 31.76 194278073825 33.14 33.14 194278073825
27 RISE 플랫폼테마 427120 26 8895 2 30 0.34 178426 262270 540000 178426 0.34 68.03 33.04 33.04 1566904616 32.62 32.62 1566904616
28 SOL 미국원자력SMR 0051G0 27 11835 2 455 4.00 1736577 975889 5500000 1736577 4.00 177.95 31.57 31.57 20483081321 31.47 31.47 20483081321
29 마음AI 377480 28 26100 2 200 0.77 2165533 1431963 6971073 2165533 0.77 151.23 31.06 31.06 56934861150 31.29 31.29 56934861150
30 KODEX 증권 102970 29 12030 5 -20 -0.17 3144627 3489367 10100000 3144627 -0.17 90.12 31.13 31.13 37834657049 31.14 31.14 37834657049
31 스튜디오미르 408900 30 3400 2 155 4.78 9345569 236771 32729532 9345569 4.78 3947.09 28.55 28.55 33764281701 30.34 30.34 33764281701

31
top30/20250610/top30-av-20250610-090000.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
원익,032940,1,6720,3,0,0.00,16144,9702063,18193230,16144,0.00,0.17,0.09,0.09,108487680,0.09,0.09,108487680
MDS테크,086960,2,1437,3,0,0.00,10936,7051267,92821788,10936,0.00,0.16,0.01,0.01,15715032,0.01,0.01,15715032
한국수출포장,002200,3,3015,3,0,0.00,8000,62424,40000000,8000,0.00,12.82,0.02,0.02,24120000,0.02,0.02,24120000
픽셀플러스,087600,4,7050,3,0,0.00,6000,29356,8166558,6000,0.00,20.44,0.07,0.07,42300000,0.07,0.07,42300000
웹케시,053580,5,21750,3,0,0.00,5400,5540182,13636248,5400,0.00,0.10,0.04,0.04,117450000,0.04,0.04,117450000
휴마시스,205470,6,1577,3,0,0.00,5200,2434907,129375009,5200,0.00,0.21,0.00,0.00,8200400,0.00,0.00,8200400
위니아,071460,7,59,3,0,0.00,5119,21993152,35967295,5119,0.00,0.02,0.01,0.01,302021,0.01,0.01,302021
파루,043200,8,1280,3,0,0.00,5052,1457323,41804315,5052,0.00,0.35,0.01,0.01,6466560,0.01,0.01,6466560
스톤브릿지벤처스,330730,9,4600,3,0,0.00,4669,521723,18150830,4669,0.00,0.89,0.03,0.03,21477400,0.03,0.03,21477400
비큐AI,148780,10,1799,3,0,0.00,4146,22846576,31445725,4146,0.00,0.02,0.01,0.01,7458654,0.01,0.01,7458654
일신석재,007110,11,2670,3,0,0.00,3891,20322352,77456610,3891,0.00,0.02,0.01,0.01,10388970,0.01,0.01,10388970
한컴위드,054920,12,3470,3,0,0.00,3748,1236687,28217081,3748,0.00,0.30,0.01,0.01,13005560,0.01,0.01,13005560
태웅,044490,13,28100,3,0,0.00,3236,541833,20007381,3236,0.00,0.60,0.02,0.02,90931600,0.02,0.02,90931600
갤럭시아에스엠,011420,14,2700,3,0,0.00,3004,24423054,27549644,3004,0.00,0.01,0.01,0.01,8110800,0.01,0.01,8110800
이건홀딩스,039020,15,5060,3,0,0.00,2670,778752,22584709,2670,0.00,0.34,0.01,0.01,13510200,0.01,0.01,13510200
우듬지팜,403490,16,2040,3,0,0.00,2664,15238515,45212464,2664,0.00,0.02,0.01,0.01,5434560,0.01,0.01,5434560
KODEX 미국30년국채액티브(H),484790,17,8765,3,0,0.00,2500,1825488,63440000,2500,0.00,0.14,0.00,0.00,21912500,0.00,0.00,21912500
쿠콘,294570,18,35800,3,0,0.00,2464,4115106,10254685,2464,0.00,0.06,0.02,0.02,88211200,0.02,0.02,88211200
케이씨에스,115500,19,10950,3,0,0.00,2318,315968,12000000,2318,0.00,0.73,0.02,0.02,25382100,0.02,0.02,25382100
코나아이,052400,20,74800,3,0,0.00,2152,3427613,14563291,2152,0.00,0.06,0.01,0.01,160969600,0.01,0.01,160969600
윌비스,008600,21,516,3,0,0.00,2001,3292527,67236039,2001,0.00,0.06,0.00,0.00,1032516,0.00,0.00,1032516
유니온,000910,22,4845,3,0,0.00,2000,286291,15611619,2000,0.00,0.70,0.01,0.01,9690000,0.01,0.01,9690000
와이즈넛,096250,23,19200,3,0,0.00,1948,3098350,13096536,1948,0.00,0.06,0.01,0.01,37401600,0.01,0.01,37401600
포바이포,389140,24,21500,3,0,0.00,1806,5480618,11112735,1806,0.00,0.03,0.02,0.02,38829000,0.02,0.02,38829000
케이사인,192250,25,10110,3,0,0.00,1637,1054211,7067125,1637,0.00,0.16,0.02,0.02,16550070,0.02,0.02,16550070
원익홀딩스,030530,26,5870,3,0,0.00,1610,5620923,77237981,1610,0.00,0.03,0.00,0.00,9450700,0.00,0.00,9450700
나우IB,293580,27,1565,3,0,0.00,1587,6917793,94929950,1587,0.00,0.02,0.00,0.00,2483655,0.00,0.00,2483655
우리기술,032820,28,2375,3,0,0.00,1532,41827056,164677432,1532,0.00,0.00,0.00,0.00,3638500,0.00,0.00,3638500
LK삼양,225190,29,2820,3,0,0.00,1435,1922800,50748440,1435,0.00,0.07,0.00,0.00,4046700,0.00,0.00,4046700
폴라리스AI파마,041910,30,8920,3,0,0.00,1429,1530406,13501607,1429,0.00,0.09,0.01,0.01,12746680,0.01,0.01,12746680
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 원익 032940 1 6720 3 0 0.00 16144 9702063 18193230 16144 0.00 0.17 0.09 0.09 108487680 0.09 0.09 108487680
3 MDS테크 086960 2 1437 3 0 0.00 10936 7051267 92821788 10936 0.00 0.16 0.01 0.01 15715032 0.01 0.01 15715032
4 한국수출포장 002200 3 3015 3 0 0.00 8000 62424 40000000 8000 0.00 12.82 0.02 0.02 24120000 0.02 0.02 24120000
5 픽셀플러스 087600 4 7050 3 0 0.00 6000 29356 8166558 6000 0.00 20.44 0.07 0.07 42300000 0.07 0.07 42300000
6 웹케시 053580 5 21750 3 0 0.00 5400 5540182 13636248 5400 0.00 0.10 0.04 0.04 117450000 0.04 0.04 117450000
7 휴마시스 205470 6 1577 3 0 0.00 5200 2434907 129375009 5200 0.00 0.21 0.00 0.00 8200400 0.00 0.00 8200400
8 위니아 071460 7 59 3 0 0.00 5119 21993152 35967295 5119 0.00 0.02 0.01 0.01 302021 0.01 0.01 302021
9 파루 043200 8 1280 3 0 0.00 5052 1457323 41804315 5052 0.00 0.35 0.01 0.01 6466560 0.01 0.01 6466560
10 스톤브릿지벤처스 330730 9 4600 3 0 0.00 4669 521723 18150830 4669 0.00 0.89 0.03 0.03 21477400 0.03 0.03 21477400
11 비큐AI 148780 10 1799 3 0 0.00 4146 22846576 31445725 4146 0.00 0.02 0.01 0.01 7458654 0.01 0.01 7458654
12 일신석재 007110 11 2670 3 0 0.00 3891 20322352 77456610 3891 0.00 0.02 0.01 0.01 10388970 0.01 0.01 10388970
13 한컴위드 054920 12 3470 3 0 0.00 3748 1236687 28217081 3748 0.00 0.30 0.01 0.01 13005560 0.01 0.01 13005560
14 태웅 044490 13 28100 3 0 0.00 3236 541833 20007381 3236 0.00 0.60 0.02 0.02 90931600 0.02 0.02 90931600
15 갤럭시아에스엠 011420 14 2700 3 0 0.00 3004 24423054 27549644 3004 0.00 0.01 0.01 0.01 8110800 0.01 0.01 8110800
16 이건홀딩스 039020 15 5060 3 0 0.00 2670 778752 22584709 2670 0.00 0.34 0.01 0.01 13510200 0.01 0.01 13510200
17 우듬지팜 403490 16 2040 3 0 0.00 2664 15238515 45212464 2664 0.00 0.02 0.01 0.01 5434560 0.01 0.01 5434560
18 KODEX 미국30년국채액티브(H) 484790 17 8765 3 0 0.00 2500 1825488 63440000 2500 0.00 0.14 0.00 0.00 21912500 0.00 0.00 21912500
19 쿠콘 294570 18 35800 3 0 0.00 2464 4115106 10254685 2464 0.00 0.06 0.02 0.02 88211200 0.02 0.02 88211200
20 케이씨에스 115500 19 10950 3 0 0.00 2318 315968 12000000 2318 0.00 0.73 0.02 0.02 25382100 0.02 0.02 25382100
21 코나아이 052400 20 74800 3 0 0.00 2152 3427613 14563291 2152 0.00 0.06 0.01 0.01 160969600 0.01 0.01 160969600
22 윌비스 008600 21 516 3 0 0.00 2001 3292527 67236039 2001 0.00 0.06 0.00 0.00 1032516 0.00 0.00 1032516
23 유니온 000910 22 4845 3 0 0.00 2000 286291 15611619 2000 0.00 0.70 0.01 0.01 9690000 0.01 0.01 9690000
24 와이즈넛 096250 23 19200 3 0 0.00 1948 3098350 13096536 1948 0.00 0.06 0.01 0.01 37401600 0.01 0.01 37401600
25 포바이포 389140 24 21500 3 0 0.00 1806 5480618 11112735 1806 0.00 0.03 0.02 0.02 38829000 0.02 0.02 38829000
26 케이사인 192250 25 10110 3 0 0.00 1637 1054211 7067125 1637 0.00 0.16 0.02 0.02 16550070 0.02 0.02 16550070
27 원익홀딩스 030530 26 5870 3 0 0.00 1610 5620923 77237981 1610 0.00 0.03 0.00 0.00 9450700 0.00 0.00 9450700
28 나우IB 293580 27 1565 3 0 0.00 1587 6917793 94929950 1587 0.00 0.02 0.00 0.00 2483655 0.00 0.00 2483655
29 우리기술 032820 28 2375 3 0 0.00 1532 41827056 164677432 1532 0.00 0.00 0.00 0.00 3638500 0.00 0.00 3638500
30 LK삼양 225190 29 2820 3 0 0.00 1435 1922800 50748440 1435 0.00 0.07 0.00 0.00 4046700 0.00 0.00 4046700
31 폴라리스AI파마 041910 30 8920 3 0 0.00 1429 1530406 13501607 1429 0.00 0.09 0.01 0.01 12746680 0.01 0.01 12746680

31
top30/20250610/top30-av-20250610-091000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1685,2,3,0.18,39748529,311209184,735700000,39748529,0.18,12.77,5.40,5.40,66579623535,5.37,5.37,66579623535
미스터블루,207760,2,1904,2,296,18.41,17694259,8505603,83079783,17694259,18.41,208.03,21.30,21.30,32516555301,20.56,20.56,32516555301
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,88,5,-2,-2.22,9527366,56927488,1497000000,9527366,-2.22,16.74,0.64,0.64,829637179,0.63,0.63,829637179
더즌,462860,4,3205,5,-190,-5.60,6030690,38327176,71413257,6030690,-5.60,15.73,8.44,8.44,20758991684,9.07,9.07,20758991684
신성통상,005390,5,4065,2,140,3.57,4771346,1147899,143708390,4771346,3.57,415.66,3.32,3.32,19413914349,3.32,3.32,19413914349
KODEX 인버스,114800,6,3945,2,10,0.25,4765608,33935796,150500000,4765608,0.25,14.04,3.17,3.17,18716718161,3.15,3.15,18716718161
동양철관,008970,7,1489,5,-22,-1.46,4371089,49867712,159323019,4371089,-1.46,8.77,2.74,2.74,6614393655,2.79,2.79,6614393655
한국정보인증,053300,8,7450,5,-350,-4.49,4156231,27001030,42441361,4156231,-4.49,15.39,9.79,9.79,33004307615,10.44,10.44,33004307615
다날,064260,9,5010,2,445,9.75,3625190,16915764,68949040,3625190,9.75,21.43,5.26,5.26,18628131615,5.39,5.39,18628131615
링크솔루션,474650,10,34550,2,11550,50.22,3580547,0,5579032,3580547,50.22,0.00,64.18,64.18,117773454100,61.10,61.10,117773454100
핑거스토리,417180,11,3180,2,400,14.39,3541596,875351,16816209,3541596,14.39,404.59,21.06,21.06,11106466591,20.77,20.77,11106466591
KODEX 코스닥150레버리지,233740,12,7665,2,15,0.20,3269419,28213974,261000000,3269419,0.20,11.59,1.25,1.25,25228300519,1.26,1.26,25228300519
KODEX 2차전지산업레버리지,462330,13,765,2,6,0.79,3097886,23228910,254900000,3097886,0.79,13.34,1.22,1.22,2391381676,1.23,1.23,2391381676
상상인증권,001290,14,864,2,63,7.87,2957365,1419996,108337120,2957365,7.87,208.27,2.73,2.73,2537232136,2.71,2.71,2537232136
씨씨에스,066790,15,1546,2,197,14.60,2851029,1376296,65152039,2851029,14.60,207.15,4.38,4.38,4248584684,4.22,4.22,4248584684
KODEX 레버리지,122630,16,19735,5,-15,-0.08,2671931,25410192,127300000,2671931,-0.08,10.52,2.10,2.10,53137208965,2.12,2.12,53137208965
엠에프엠코리아,323230,17,33,5,-128,-79.50,2527106,0,43274492,2527106,-79.50,0.00,5.84,5.84,83394498,5.84,5.84,83394498
KODEX 코스닥150선물인버스,251340,18,3745,5,-5,-0.13,2492377,17149812,60700000,2492377,-0.13,14.53,4.11,4.11,9303344591,4.09,4.09,9303344591
티씨머티리얼즈,125020,19,6760,2,530,8.51,2490722,1844639,34227815,2490722,8.51,135.02,7.28,7.28,16883881225,7.30,7.30,16883881225
대원전선,006340,20,3165,2,10,0.32,2467994,10469182,74979175,2467994,0.32,23.57,3.29,3.29,7995932558,3.37,3.37,7995932558
삼성전자,005930,21,59300,5,-500,-0.84,2458550,19609660,5919637922,2458550,-0.84,12.54,0.04,0.04,146609120300,0.04,0.04,146609120300
한송네오텍,226440,22,63,5,-1467,-95.88,2408611,0,65739186,2408611,-95.88,0.00,3.66,3.66,151742493,3.66,3.66,151742493
카카오,035720,23,50400,5,-1000,-1.95,1851681,12784767,441711295,1851681,-1.95,14.48,0.42,0.42,95684228650,0.43,0.43,95684228650
대한전선,001440,24,15990,2,590,3.83,1748444,10437686,186447300,1748444,3.83,16.75,0.94,0.94,28586882810,0.96,0.96,28586882810
갤럭시아머니트리,094480,25,11850,5,-300,-2.47,1734366,7875929,39229838,1734366,-2.47,22.02,4.42,4.42,21581672555,4.64,4.64,21581672555
메이슨캐피탈,021880,26,525,2,28,5.63,1695947,2135464,152184408,1695947,5.63,79.42,1.11,1.11,884397536,1.11,1.11,884397536
우리기술,032820,27,2345,5,-30,-1.26,1565653,41827056,164677432,1565653,-1.26,3.74,0.95,0.95,3683309484,0.95,0.95,3683309484
아톤,158430,28,6900,5,-160,-2.27,1497059,12355561,24798851,1497059,-2.27,12.12,6.04,6.04,10656729800,6.23,6.23,10656729800
좋은사람들,033340,29,1185,5,-47,-3.81,1492112,60984992,96950558,1492112,-3.81,2.45,1.54,1.54,1788152509,1.56,1.56,1788152509
나우IB,293580,30,1582,2,17,1.09,1405284,6917793,94929950,1405284,1.09,20.31,1.48,1.48,2277043332,1.52,1.52,2277043332
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 1685 2 3 0.18 39748529 311209184 735700000 39748529 0.18 12.77 5.40 5.40 66579623535 5.37 5.37 66579623535
3 미스터블루 207760 2 1904 2 296 18.41 17694259 8505603 83079783 17694259 18.41 208.03 21.30 21.30 32516555301 20.56 20.56 32516555301
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 88 5 -2 -2.22 9527366 56927488 1497000000 9527366 -2.22 16.74 0.64 0.64 829637179 0.63 0.63 829637179
5 더즌 462860 4 3205 5 -190 -5.60 6030690 38327176 71413257 6030690 -5.60 15.73 8.44 8.44 20758991684 9.07 9.07 20758991684
6 신성통상 005390 5 4065 2 140 3.57 4771346 1147899 143708390 4771346 3.57 415.66 3.32 3.32 19413914349 3.32 3.32 19413914349
7 KODEX 인버스 114800 6 3945 2 10 0.25 4765608 33935796 150500000 4765608 0.25 14.04 3.17 3.17 18716718161 3.15 3.15 18716718161
8 동양철관 008970 7 1489 5 -22 -1.46 4371089 49867712 159323019 4371089 -1.46 8.77 2.74 2.74 6614393655 2.79 2.79 6614393655
9 한국정보인증 053300 8 7450 5 -350 -4.49 4156231 27001030 42441361 4156231 -4.49 15.39 9.79 9.79 33004307615 10.44 10.44 33004307615
10 다날 064260 9 5010 2 445 9.75 3625190 16915764 68949040 3625190 9.75 21.43 5.26 5.26 18628131615 5.39 5.39 18628131615
11 링크솔루션 474650 10 34550 2 11550 50.22 3580547 0 5579032 3580547 50.22 0.00 64.18 64.18 117773454100 61.10 61.10 117773454100
12 핑거스토리 417180 11 3180 2 400 14.39 3541596 875351 16816209 3541596 14.39 404.59 21.06 21.06 11106466591 20.77 20.77 11106466591
13 KODEX 코스닥150레버리지 233740 12 7665 2 15 0.20 3269419 28213974 261000000 3269419 0.20 11.59 1.25 1.25 25228300519 1.26 1.26 25228300519
14 KODEX 2차전지산업레버리지 462330 13 765 2 6 0.79 3097886 23228910 254900000 3097886 0.79 13.34 1.22 1.22 2391381676 1.23 1.23 2391381676
15 상상인증권 001290 14 864 2 63 7.87 2957365 1419996 108337120 2957365 7.87 208.27 2.73 2.73 2537232136 2.71 2.71 2537232136
16 씨씨에스 066790 15 1546 2 197 14.60 2851029 1376296 65152039 2851029 14.60 207.15 4.38 4.38 4248584684 4.22 4.22 4248584684
17 KODEX 레버리지 122630 16 19735 5 -15 -0.08 2671931 25410192 127300000 2671931 -0.08 10.52 2.10 2.10 53137208965 2.12 2.12 53137208965
18 엠에프엠코리아 323230 17 33 5 -128 -79.50 2527106 0 43274492 2527106 -79.50 0.00 5.84 5.84 83394498 5.84 5.84 83394498
19 KODEX 코스닥150선물인버스 251340 18 3745 5 -5 -0.13 2492377 17149812 60700000 2492377 -0.13 14.53 4.11 4.11 9303344591 4.09 4.09 9303344591
20 티씨머티리얼즈 125020 19 6760 2 530 8.51 2490722 1844639 34227815 2490722 8.51 135.02 7.28 7.28 16883881225 7.30 7.30 16883881225
21 대원전선 006340 20 3165 2 10 0.32 2467994 10469182 74979175 2467994 0.32 23.57 3.29 3.29 7995932558 3.37 3.37 7995932558
22 삼성전자 005930 21 59300 5 -500 -0.84 2458550 19609660 5919637922 2458550 -0.84 12.54 0.04 0.04 146609120300 0.04 0.04 146609120300
23 한송네오텍 226440 22 63 5 -1467 -95.88 2408611 0 65739186 2408611 -95.88 0.00 3.66 3.66 151742493 3.66 3.66 151742493
24 카카오 035720 23 50400 5 -1000 -1.95 1851681 12784767 441711295 1851681 -1.95 14.48 0.42 0.42 95684228650 0.43 0.43 95684228650
25 대한전선 001440 24 15990 2 590 3.83 1748444 10437686 186447300 1748444 3.83 16.75 0.94 0.94 28586882810 0.96 0.96 28586882810
26 갤럭시아머니트리 094480 25 11850 5 -300 -2.47 1734366 7875929 39229838 1734366 -2.47 22.02 4.42 4.42 21581672555 4.64 4.64 21581672555
27 메이슨캐피탈 021880 26 525 2 28 5.63 1695947 2135464 152184408 1695947 5.63 79.42 1.11 1.11 884397536 1.11 1.11 884397536
28 우리기술 032820 27 2345 5 -30 -1.26 1565653 41827056 164677432 1565653 -1.26 3.74 0.95 0.95 3683309484 0.95 0.95 3683309484
29 아톤 158430 28 6900 5 -160 -2.27 1497059 12355561 24798851 1497059 -2.27 12.12 6.04 6.04 10656729800 6.23 6.23 10656729800
30 좋은사람들 033340 29 1185 5 -47 -3.81 1492112 60984992 96950558 1492112 -3.81 2.45 1.54 1.54 1788152509 1.56 1.56 1788152509
31 나우IB 293580 30 1582 2 17 1.09 1405284 6917793 94929950 1405284 1.09 20.31 1.48 1.48 2277043332 1.52 1.52 2277043332

31
top30/20250610/top30-av-20250610-092000.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,252670,1,1672,5,-10,-0.59,66178734,311209184,735700000,66178734,-0.59,21.27,9.00,9.00,111137185802,9.03,9.03,111137185802
미스터블루,207760,2,2085,2,477,29.66,32081101,8505603,83079783,32081101,29.66,377.18,38.61,38.61,60716843287,35.05,35.05,60716843287
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,88,5,-2,-2.22,10608761,56927488,1497000000,10608761,-2.22,18.64,0.71,0.71,924799939,0.70,0.70,924799939
핑거스토리,417180,4,3500,2,720,25.90,8010530,875351,16816209,8010530,25.90,915.12,47.64,47.64,26076147534,44.30,44.30,26076147534
더즌,462860,5,3270,5,-125,-3.68,7081088,38327176,71413257,7081088,-3.68,18.48,9.92,9.92,24144694857,10.34,10.34,24144694857
KODEX 인버스,114800,6,3925,5,-10,-0.25,7041647,33935796,150500000,7041647,-0.25,20.75,4.68,4.68,27681327009,4.69,4.69,27681327009
오가닉티코스메틱,900300,7,430,1,99,29.91,6980105,170821,96002224,6980105,29.91,4086.21,7.27,7.27,2912101659,7.05,7.05,2912101659
신성통상,005390,8,4067,2,142,3.62,6454911,1147899,143708390,6454911,3.62,562.32,4.49,4.49,26257653638,4.49,4.49,26257653638
이스트아시아홀딩스,900110,9,49,2,2,4.26,6389748,7211877,642650588,6389748,4.26,88.60,0.99,0.99,303774682,0.96,0.96,303774682
동양철관,008970,10,1520,2,9,0.60,6241413,49867712,159323019,6241413,0.60,12.52,3.92,3.92,9458142691,3.91,3.91,9458142691
다날,064260,11,5120,2,555,12.16,5966937,16915764,68949040,5966937,12.16,35.27,8.65,8.65,30324175896,8.59,8.59,30324175896
링크솔루션,474650,12,34700,2,11700,50.87,5844738,0,5579032,5844738,50.87,0.00,104.76,104.76,198632263750,102.60,102.60,198632263750
한국정보인증,053300,13,7520,5,-280,-3.59,5079902,27001030,42441361,5079902,-3.59,18.81,11.97,11.97,39805344180,12.47,12.47,39805344180
KODEX 코스닥150레버리지,233740,14,7725,2,75,0.98,5030180,28213974,261000000,5030180,0.98,17.83,1.93,1.93,38721209124,1.92,1.92,38721209124
씨씨에스,066790,15,1546,2,197,14.60,4954821,1376296,65152039,4954821,14.60,360.01,7.61,7.61,7531967729,7.48,7.48,7531967729
KODEX 레버리지,122630,16,19890,2,140,0.71,4926964,25410192,127300000,4926964,0.71,19.39,3.87,3.87,97743890173,3.86,3.86,97743890173
KODEX 2차전지산업레버리지,462330,17,778,2,19,2.50,4468591,23228910,254900000,4468591,2.50,19.24,1.75,1.75,3445945951,1.74,1.74,3445945951
메이슨캐피탈,021880,18,528,2,31,6.24,4457177,2135464,152184408,4457177,6.24,208.72,2.93,2.93,2362530145,2.94,2.94,2362530145
상상인증권,001290,19,860,2,59,7.37,4291267,1419996,108337120,4291267,7.37,302.20,3.96,3.96,3691969655,3.96,3.96,3691969655
KODEX 코스닥150선물인버스,251340,20,3730,5,-20,-0.53,4055028,17149812,60700000,4055028,-0.53,23.64,6.68,6.68,15154292823,6.69,6.69,15154292823
티씨머티리얼즈,125020,21,6700,2,470,7.54,3776299,1844639,34227815,3776299,7.54,204.72,11.03,11.03,25605078915,11.17,11.17,25605078915
삼성전자,005930,22,59400,5,-400,-0.67,3607765,19609660,5919637922,3607765,-0.67,18.40,0.06,0.06,214627182300,0.06,0.06,214627182300
대원전선,006340,23,3150,5,-5,-0.16,3217115,10469182,74979175,3217115,-0.16,30.73,4.29,4.29,10347677515,4.38,4.38,10347677515
키다리스튜디오,020120,24,4255,2,685,19.19,2934261,175555,37063766,2934261,19.19,1671.42,7.92,7.92,11857104980,7.52,7.52,11857104980
카카오,035720,25,50500,5,-900,-1.75,2746999,12784767,441711295,2746999,-1.75,21.49,0.62,0.62,140384803300,0.63,0.63,140384803300
대한전선,001440,26,15790,2,390,2.53,2594589,10437686,186447300,2594589,2.53,24.86,1.39,1.39,41923949190,1.42,1.42,41923949190
엠에프엠코리아,323230,27,33,5,-128,-79.50,2527106,0,43274492,2527106,-79.50,0.00,5.84,5.84,83394498,5.84,5.84,83394498
갤럭시아머니트리,094480,28,11700,5,-450,-3.70,2522359,7875929,39229838,2522359,-3.70,32.03,6.43,6.43,30730372990,6.70,6.70,30730372990
일신석재,007110,29,2600,5,-70,-2.62,2484036,20322352,77456610,2484036,-2.62,12.22,3.21,3.21,6430909804,3.19,3.19,6430909804
삼성중공업,010140,30,17070,2,420,2.52,2466277,7235078,880000000,2466277,2.52,34.09,0.28,0.28,41855198565,0.28,0.28,41855198565
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 1672 5 -10 -0.59 66178734 311209184 735700000 66178734 -0.59 21.27 9.00 9.00 111137185802 9.03 9.03 111137185802
3 미스터블루 207760 2 2085 2 477 29.66 32081101 8505603 83079783 32081101 29.66 377.18 38.61 38.61 60716843287 35.05 35.05 60716843287
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 88 5 -2 -2.22 10608761 56927488 1497000000 10608761 -2.22 18.64 0.71 0.71 924799939 0.70 0.70 924799939
5 핑거스토리 417180 4 3500 2 720 25.90 8010530 875351 16816209 8010530 25.90 915.12 47.64 47.64 26076147534 44.30 44.30 26076147534
6 더즌 462860 5 3270 5 -125 -3.68 7081088 38327176 71413257 7081088 -3.68 18.48 9.92 9.92 24144694857 10.34 10.34 24144694857
7 KODEX 인버스 114800 6 3925 5 -10 -0.25 7041647 33935796 150500000 7041647 -0.25 20.75 4.68 4.68 27681327009 4.69 4.69 27681327009
8 오가닉티코스메틱 900300 7 430 1 99 29.91 6980105 170821 96002224 6980105 29.91 4086.21 7.27 7.27 2912101659 7.05 7.05 2912101659
9 신성통상 005390 8 4067 2 142 3.62 6454911 1147899 143708390 6454911 3.62 562.32 4.49 4.49 26257653638 4.49 4.49 26257653638
10 이스트아시아홀딩스 900110 9 49 2 2 4.26 6389748 7211877 642650588 6389748 4.26 88.60 0.99 0.99 303774682 0.96 0.96 303774682
11 동양철관 008970 10 1520 2 9 0.60 6241413 49867712 159323019 6241413 0.60 12.52 3.92 3.92 9458142691 3.91 3.91 9458142691
12 다날 064260 11 5120 2 555 12.16 5966937 16915764 68949040 5966937 12.16 35.27 8.65 8.65 30324175896 8.59 8.59 30324175896
13 링크솔루션 474650 12 34700 2 11700 50.87 5844738 0 5579032 5844738 50.87 0.00 104.76 104.76 198632263750 102.60 102.60 198632263750
14 한국정보인증 053300 13 7520 5 -280 -3.59 5079902 27001030 42441361 5079902 -3.59 18.81 11.97 11.97 39805344180 12.47 12.47 39805344180
15 KODEX 코스닥150레버리지 233740 14 7725 2 75 0.98 5030180 28213974 261000000 5030180 0.98 17.83 1.93 1.93 38721209124 1.92 1.92 38721209124
16 씨씨에스 066790 15 1546 2 197 14.60 4954821 1376296 65152039 4954821 14.60 360.01 7.61 7.61 7531967729 7.48 7.48 7531967729
17 KODEX 레버리지 122630 16 19890 2 140 0.71 4926964 25410192 127300000 4926964 0.71 19.39 3.87 3.87 97743890173 3.86 3.86 97743890173
18 KODEX 2차전지산업레버리지 462330 17 778 2 19 2.50 4468591 23228910 254900000 4468591 2.50 19.24 1.75 1.75 3445945951 1.74 1.74 3445945951
19 메이슨캐피탈 021880 18 528 2 31 6.24 4457177 2135464 152184408 4457177 6.24 208.72 2.93 2.93 2362530145 2.94 2.94 2362530145
20 상상인증권 001290 19 860 2 59 7.37 4291267 1419996 108337120 4291267 7.37 302.20 3.96 3.96 3691969655 3.96 3.96 3691969655
21 KODEX 코스닥150선물인버스 251340 20 3730 5 -20 -0.53 4055028 17149812 60700000 4055028 -0.53 23.64 6.68 6.68 15154292823 6.69 6.69 15154292823
22 티씨머티리얼즈 125020 21 6700 2 470 7.54 3776299 1844639 34227815 3776299 7.54 204.72 11.03 11.03 25605078915 11.17 11.17 25605078915
23 삼성전자 005930 22 59400 5 -400 -0.67 3607765 19609660 5919637922 3607765 -0.67 18.40 0.06 0.06 214627182300 0.06 0.06 214627182300
24 대원전선 006340 23 3150 5 -5 -0.16 3217115 10469182 74979175 3217115 -0.16 30.73 4.29 4.29 10347677515 4.38 4.38 10347677515
25 키다리스튜디오 020120 24 4255 2 685 19.19 2934261 175555 37063766 2934261 19.19 1671.42 7.92 7.92 11857104980 7.52 7.52 11857104980
26 카카오 035720 25 50500 5 -900 -1.75 2746999 12784767 441711295 2746999 -1.75 21.49 0.62 0.62 140384803300 0.63 0.63 140384803300
27 대한전선 001440 26 15790 2 390 2.53 2594589 10437686 186447300 2594589 2.53 24.86 1.39 1.39 41923949190 1.42 1.42 41923949190
28 엠에프엠코리아 323230 27 33 5 -128 -79.50 2527106 0 43274492 2527106 -79.50 0.00 5.84 5.84 83394498 5.84 5.84 83394498
29 갤럭시아머니트리 094480 28 11700 5 -450 -3.70 2522359 7875929 39229838 2522359 -3.70 32.03 6.43 6.43 30730372990 6.70 6.70 30730372990
30 일신석재 007110 29 2600 5 -70 -2.62 2484036 20322352 77456610 2484036 -2.62 12.22 3.21 3.21 6430909804 3.19 3.19 6430909804
31 삼성중공업 010140 30 17070 2 420 2.52 2466277 7235078 880000000 2466277 2.52 34.09 0.28 0.28 41855198565 0.28 0.28 41855198565

31
top30/20250610/top30-av-20250610-093000.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,252670,1,1670,5,-12,-0.71,79437250,311209184,735700000,79437250,-0.71,25.53,10.80,10.80,133303679705,10.85,10.85,133303679705
미스터블루,207760,2,2090,1,482,29.98,35265622,8505603,83079783,35265622,29.98,414.62,42.45,42.45,67372492177,38.80,38.80,67372492177
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,88,5,-2,-2.22,18060981,56927488,1497000000,18060981,-2.22,31.73,1.21,1.21,1573252182,1.19,1.19,1573252182
핑거스토리,417180,4,3505,2,725,26.08,11582417,875351,16816209,11582417,26.08,1323.17,68.88,68.88,38714892313,65.68,65.68,38714892313
KODEX 인버스,114800,5,3925,5,-10,-0.25,8817813,33935796,150500000,8817813,-0.25,25.98,5.86,5.86,34653710094,5.87,5.87,34653710094
더즌,462860,6,3230,5,-165,-4.86,7576752,38327176,71413257,7576752,-4.86,19.77,10.61,10.61,25757415899,11.17,11.17,25757415899
이스트아시아홀딩스,900110,7,49,2,2,4.26,7510213,7211877,642650588,7510213,4.26,104.14,1.17,1.17,358285000,1.14,1.14,358285000
오가닉티코스메틱,900300,8,430,1,99,29.91,7271941,170821,96002224,7271941,29.91,4257.05,7.57,7.57,3037591139,7.36,7.36,3037591139
동양철관,008970,9,1525,2,14,0.93,6965629,49867712,159323019,6965629,0.93,13.97,4.37,4.37,10558660547,4.35,4.35,10558660547
다날,064260,10,5010,2,445,9.75,6812084,16915764,68949040,6812084,9.75,40.27,9.88,9.88,34602205316,10.02,10.02,34602205316
신성통상,005390,11,4065,2,140,3.57,6770780,1147899,143708390,6770780,3.57,589.84,4.71,4.71,27541684589,4.71,4.71,27541684589
링크솔루션,474650,12,33000,2,10000,43.48,6738161,0,5579032,6738161,43.48,0.00,120.78,120.78,229071946650,124.42,124.42,229071946650
KODEX 코스닥150레버리지,233740,13,7735,2,85,1.11,6577123,28213974,261000000,6577123,1.11,23.31,2.52,2.52,50674585847,2.51,2.51,50674585847
KODEX 레버리지,122630,14,19895,2,145,0.73,6437399,25410192,127300000,6437399,0.73,25.33,5.06,5.06,127785522990,5.05,5.05,127785522990
씨씨에스,066790,15,1527,2,178,13.19,6061277,1376296,65152039,6061277,13.19,440.41,9.30,9.30,9241143767,9.29,9.29,9241143767
상상인증권,001290,16,852,2,51,6.37,5815030,1419996,108337120,5815030,6.37,409.51,5.37,5.37,5019500941,5.44,5.44,5019500941
한국정보인증,053300,17,7400,5,-400,-5.13,5423376,27001030,42441361,5423376,-5.13,20.09,12.78,12.78,42373558545,13.49,13.49,42373558545
메이슨캐피탈,021880,18,509,2,12,2.41,5281531,2135464,152184408,5281531,2.41,247.32,3.47,3.47,2789339862,3.60,3.60,2789339862
KODEX 2차전지산업레버리지,462330,19,774,2,15,1.98,5167315,23228910,254900000,5167315,1.98,22.25,2.03,2.03,3986645914,2.02,2.02,3986645914
키다리스튜디오,020120,20,4310,2,740,20.73,4800127,175555,37063766,4800127,20.73,2734.26,12.95,12.95,20075654898,12.57,12.57,20075654898
KODEX 코스닥150선물인버스,251340,21,3730,5,-20,-0.53,4789453,17149812,60700000,4789453,-0.53,27.93,7.89,7.89,17892685903,7.90,7.90,17892685903
와이투솔루션,011690,22,3900,2,645,19.82,4785363,978220,36574394,4785363,19.82,489.19,13.08,13.08,17762950354,12.45,12.45,17762950354
티씨머티리얼즈,125020,23,6500,2,270,4.33,4259017,1844639,34227815,4259017,4.33,230.89,12.44,12.44,28786073305,12.94,12.94,28786073305
삼성전자,005930,24,59400,5,-400,-0.67,3863490,19609660,5919637922,3863490,-0.67,19.70,0.07,0.07,229810863950,0.07,0.07,229810863950
대원전선,006340,25,3135,5,-20,-0.63,3582735,10469182,74979175,3582735,-0.63,34.22,4.78,4.78,11495784565,4.89,4.89,11495784565
카카오,035720,26,50500,5,-900,-1.75,3197498,12784767,441711295,3197498,-1.75,25.01,0.72,0.72,163116659100,0.73,0.73,163116659100
우리기술,032820,27,2390,2,15,0.63,3192015,41827056,164677432,3192015,0.63,7.63,1.94,1.94,7518543653,1.91,1.91,7518543653
대한전선,001440,28,15700,2,300,1.95,3137915,10437686,186447300,3137915,1.95,30.06,1.68,1.68,50512179505,1.73,1.73,50512179505
미투온,201490,29,2180,2,263,13.72,2877858,99173,30390092,2877858,13.72,2901.86,9.47,9.47,6164980304,9.31,9.31,6164980304
갤럭시아머니트리,094480,30,11550,5,-600,-4.94,2844199,7875929,39229838,2844199,-4.94,36.11,7.25,7.25,34474510460,7.61,7.61,34474510460
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 1670 5 -12 -0.71 79437250 311209184 735700000 79437250 -0.71 25.53 10.80 10.80 133303679705 10.85 10.85 133303679705
3 미스터블루 207760 2 2090 1 482 29.98 35265622 8505603 83079783 35265622 29.98 414.62 42.45 42.45 67372492177 38.80 38.80 67372492177
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 88 5 -2 -2.22 18060981 56927488 1497000000 18060981 -2.22 31.73 1.21 1.21 1573252182 1.19 1.19 1573252182
5 핑거스토리 417180 4 3505 2 725 26.08 11582417 875351 16816209 11582417 26.08 1323.17 68.88 68.88 38714892313 65.68 65.68 38714892313
6 KODEX 인버스 114800 5 3925 5 -10 -0.25 8817813 33935796 150500000 8817813 -0.25 25.98 5.86 5.86 34653710094 5.87 5.87 34653710094
7 더즌 462860 6 3230 5 -165 -4.86 7576752 38327176 71413257 7576752 -4.86 19.77 10.61 10.61 25757415899 11.17 11.17 25757415899
8 이스트아시아홀딩스 900110 7 49 2 2 4.26 7510213 7211877 642650588 7510213 4.26 104.14 1.17 1.17 358285000 1.14 1.14 358285000
9 오가닉티코스메틱 900300 8 430 1 99 29.91 7271941 170821 96002224 7271941 29.91 4257.05 7.57 7.57 3037591139 7.36 7.36 3037591139
10 동양철관 008970 9 1525 2 14 0.93 6965629 49867712 159323019 6965629 0.93 13.97 4.37 4.37 10558660547 4.35 4.35 10558660547
11 다날 064260 10 5010 2 445 9.75 6812084 16915764 68949040 6812084 9.75 40.27 9.88 9.88 34602205316 10.02 10.02 34602205316
12 신성통상 005390 11 4065 2 140 3.57 6770780 1147899 143708390 6770780 3.57 589.84 4.71 4.71 27541684589 4.71 4.71 27541684589
13 링크솔루션 474650 12 33000 2 10000 43.48 6738161 0 5579032 6738161 43.48 0.00 120.78 120.78 229071946650 124.42 124.42 229071946650
14 KODEX 코스닥150레버리지 233740 13 7735 2 85 1.11 6577123 28213974 261000000 6577123 1.11 23.31 2.52 2.52 50674585847 2.51 2.51 50674585847
15 KODEX 레버리지 122630 14 19895 2 145 0.73 6437399 25410192 127300000 6437399 0.73 25.33 5.06 5.06 127785522990 5.05 5.05 127785522990
16 씨씨에스 066790 15 1527 2 178 13.19 6061277 1376296 65152039 6061277 13.19 440.41 9.30 9.30 9241143767 9.29 9.29 9241143767
17 상상인증권 001290 16 852 2 51 6.37 5815030 1419996 108337120 5815030 6.37 409.51 5.37 5.37 5019500941 5.44 5.44 5019500941
18 한국정보인증 053300 17 7400 5 -400 -5.13 5423376 27001030 42441361 5423376 -5.13 20.09 12.78 12.78 42373558545 13.49 13.49 42373558545
19 메이슨캐피탈 021880 18 509 2 12 2.41 5281531 2135464 152184408 5281531 2.41 247.32 3.47 3.47 2789339862 3.60 3.60 2789339862
20 KODEX 2차전지산업레버리지 462330 19 774 2 15 1.98 5167315 23228910 254900000 5167315 1.98 22.25 2.03 2.03 3986645914 2.02 2.02 3986645914
21 키다리스튜디오 020120 20 4310 2 740 20.73 4800127 175555 37063766 4800127 20.73 2734.26 12.95 12.95 20075654898 12.57 12.57 20075654898
22 KODEX 코스닥150선물인버스 251340 21 3730 5 -20 -0.53 4789453 17149812 60700000 4789453 -0.53 27.93 7.89 7.89 17892685903 7.90 7.90 17892685903
23 와이투솔루션 011690 22 3900 2 645 19.82 4785363 978220 36574394 4785363 19.82 489.19 13.08 13.08 17762950354 12.45 12.45 17762950354
24 티씨머티리얼즈 125020 23 6500 2 270 4.33 4259017 1844639 34227815 4259017 4.33 230.89 12.44 12.44 28786073305 12.94 12.94 28786073305
25 삼성전자 005930 24 59400 5 -400 -0.67 3863490 19609660 5919637922 3863490 -0.67 19.70 0.07 0.07 229810863950 0.07 0.07 229810863950
26 대원전선 006340 25 3135 5 -20 -0.63 3582735 10469182 74979175 3582735 -0.63 34.22 4.78 4.78 11495784565 4.89 4.89 11495784565
27 카카오 035720 26 50500 5 -900 -1.75 3197498 12784767 441711295 3197498 -1.75 25.01 0.72 0.72 163116659100 0.73 0.73 163116659100
28 우리기술 032820 27 2390 2 15 0.63 3192015 41827056 164677432 3192015 0.63 7.63 1.94 1.94 7518543653 1.91 1.91 7518543653
29 대한전선 001440 28 15700 2 300 1.95 3137915 10437686 186447300 3137915 1.95 30.06 1.68 1.68 50512179505 1.73 1.73 50512179505
30 미투온 201490 29 2180 2 263 13.72 2877858 99173 30390092 2877858 13.72 2901.86 9.47 9.47 6164980304 9.31 9.31 6164980304
31 갤럭시아머니트리 094480 30 11550 5 -600 -4.94 2844199 7875929 39229838 2844199 -4.94 36.11 7.25 7.25 34474510460 7.61 7.61 34474510460

31
top30/20250610/top30-av-20250610-094000.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,252670,1,1665,5,-17,-1.01,91476422,311209184,735700000,91476422,-1.01,29.39,12.43,12.43,153369218814,12.52,12.52,153369218814
미스터블루,207760,2,2090,1,482,29.98,35696091,8505603,83079783,35696091,29.98,419.68,42.97,42.97,68272172387,39.32,39.32,68272172387
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,87,5,-3,-3.33,22060018,56927488,1497000000,22060018,-3.33,38.75,1.47,1.47,1921175906,1.48,1.48,1921175906
동양철관,008970,4,1545,2,34,2.25,15379545,49867712,159323019,15379545,2.25,30.84,9.65,9.65,23639896776,9.60,9.60,23639896776
핑거스토리,417180,5,3405,2,625,22.48,13218148,875351,16816209,13218148,22.48,1510.04,78.60,78.60,44379651552,77.51,77.51,44379651552
KODEX 인버스,114800,6,3915,5,-20,-0.51,9712093,33935796,150500000,9712093,-0.51,28.62,6.45,6.45,38158645379,6.48,6.48,38158645379
이스트아시아홀딩스,900110,7,47,3,0,0.00,8771856,7211877,642650588,8771856,0.00,121.63,1.36,1.36,419018680,1.39,1.39,419018680
더즌,462860,8,3315,5,-80,-2.36,8037273,38327176,71413257,8037273,-2.36,20.97,11.25,11.25,27271849671,11.52,11.52,27271849671
KODEX 레버리지,122630,9,19980,2,230,1.16,7765393,25410192,127300000,7765393,1.16,30.56,6.10,6.10,154286384274,6.07,6.07,154286384274
KODEX 코스닥150레버리지,233740,10,7725,2,75,0.98,7517402,28213974,261000000,7517402,0.98,26.64,2.88,2.88,57952519227,2.87,2.87,57952519227
다날,064260,11,5080,2,515,11.28,7462034,16915764,68949040,7462034,11.28,44.11,10.82,10.82,37902059991,10.82,10.82,37902059991
오가닉티코스메틱,900300,12,430,1,99,29.91,7411917,170821,96002224,7411917,29.91,4339.00,7.72,7.72,3097780819,7.50,7.50,3097780819
와이투솔루션,011690,13,4010,2,755,23.20,7365007,978220,36574394,7365007,23.20,752.90,20.14,20.14,28050884471,19.13,19.13,28050884471
링크솔루션,474650,14,33550,2,10550,45.87,7273162,0,5579032,7273162,45.87,0.00,130.37,130.37,246884139800,131.90,131.90,246884139800
신성통상,005390,15,4067,2,142,3.62,7123663,1147899,143708390,7123663,3.62,620.58,4.96,4.96,28976370474,4.96,4.96,28976370474
한송네오텍,226440,16,52,5,-1478,-96.60,6677410,0,65739186,6677410,-96.60,0.00,10.16,10.16,373720041,10.93,10.93,373720041
씨씨에스,066790,17,1544,2,195,14.46,6632366,1376296,65152039,6632366,14.46,481.90,10.18,10.18,10118404920,10.06,10.06,10118404920
상상인증권,001290,18,847,2,46,5.74,6348533,1419996,108337120,6348533,5.74,447.08,5.86,5.86,5473612365,5.97,5.97,5473612365
KODEX 2차전지산업레버리지,462330,19,778,2,19,2.50,6099931,23228910,254900000,6099931,2.50,26.26,2.39,2.39,4712993436,2.38,2.38,4712993436
메이슨캐피탈,021880,20,506,2,9,1.81,5755759,2135464,152184408,5755759,1.81,269.53,3.78,3.78,3030449861,3.94,3.94,3030449861
한국정보인증,053300,21,7520,5,-280,-3.59,5706147,27001030,42441361,5706147,-3.59,21.13,13.44,13.44,44479492435,13.94,13.94,44479492435
엠에프엠코리아,323230,22,26,5,-135,-83.85,5531554,0,43274492,5531554,-83.85,0.00,12.78,12.78,161510146,14.35,14.35,161510146
키다리스튜디오,020120,23,4235,2,665,18.63,5364877,175555,37063766,5364877,18.63,3055.95,14.47,14.47,22500505662,14.33,14.33,22500505662
KODEX 코스닥150선물인버스,251340,24,3735,5,-15,-0.40,5172194,17149812,60700000,5172194,-0.40,30.16,8.52,8.52,19319241263,8.52,8.52,19319241263
메디콕스,054180,25,186,2,17,10.06,4546384,9495850,82878283,4546384,10.06,47.88,5.49,5.49,811685742,5.27,5.27,811685742
티씨머티리얼즈,125020,26,6550,2,320,5.14,4449767,1844639,34227815,4449767,5.14,241.23,13.00,13.00,30030565170,13.40,13.40,30030565170
삼성전자,005930,27,59350,5,-450,-0.75,4156889,19609660,5919637922,4156889,-0.75,21.20,0.07,0.07,247236930200,0.07,0.07,247236930200
대원전선,006340,28,3115,5,-40,-1.27,3963716,10469182,74979175,3963716,-1.27,37.86,5.29,5.29,12687733482,5.43,5.43,12687733482
카카오,035720,29,51500,2,100,0.19,3828258,12784767,441711295,3828258,0.19,29.94,0.87,0.87,195398291300,0.86,0.86,195398291300
우리기술,032820,30,2375,3,0,0.00,3822409,41827056,164677432,3822409,0.00,9.14,2.32,2.32,9022627416,2.31,2.31,9022627416
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 1665 5 -17 -1.01 91476422 311209184 735700000 91476422 -1.01 29.39 12.43 12.43 153369218814 12.52 12.52 153369218814
3 미스터블루 207760 2 2090 1 482 29.98 35696091 8505603 83079783 35696091 29.98 419.68 42.97 42.97 68272172387 39.32 39.32 68272172387
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 87 5 -3 -3.33 22060018 56927488 1497000000 22060018 -3.33 38.75 1.47 1.47 1921175906 1.48 1.48 1921175906
5 동양철관 008970 4 1545 2 34 2.25 15379545 49867712 159323019 15379545 2.25 30.84 9.65 9.65 23639896776 9.60 9.60 23639896776
6 핑거스토리 417180 5 3405 2 625 22.48 13218148 875351 16816209 13218148 22.48 1510.04 78.60 78.60 44379651552 77.51 77.51 44379651552
7 KODEX 인버스 114800 6 3915 5 -20 -0.51 9712093 33935796 150500000 9712093 -0.51 28.62 6.45 6.45 38158645379 6.48 6.48 38158645379
8 이스트아시아홀딩스 900110 7 47 3 0 0.00 8771856 7211877 642650588 8771856 0.00 121.63 1.36 1.36 419018680 1.39 1.39 419018680
9 더즌 462860 8 3315 5 -80 -2.36 8037273 38327176 71413257 8037273 -2.36 20.97 11.25 11.25 27271849671 11.52 11.52 27271849671
10 KODEX 레버리지 122630 9 19980 2 230 1.16 7765393 25410192 127300000 7765393 1.16 30.56 6.10 6.10 154286384274 6.07 6.07 154286384274
11 KODEX 코스닥150레버리지 233740 10 7725 2 75 0.98 7517402 28213974 261000000 7517402 0.98 26.64 2.88 2.88 57952519227 2.87 2.87 57952519227
12 다날 064260 11 5080 2 515 11.28 7462034 16915764 68949040 7462034 11.28 44.11 10.82 10.82 37902059991 10.82 10.82 37902059991
13 오가닉티코스메틱 900300 12 430 1 99 29.91 7411917 170821 96002224 7411917 29.91 4339.00 7.72 7.72 3097780819 7.50 7.50 3097780819
14 와이투솔루션 011690 13 4010 2 755 23.20 7365007 978220 36574394 7365007 23.20 752.90 20.14 20.14 28050884471 19.13 19.13 28050884471
15 링크솔루션 474650 14 33550 2 10550 45.87 7273162 0 5579032 7273162 45.87 0.00 130.37 130.37 246884139800 131.90 131.90 246884139800
16 신성통상 005390 15 4067 2 142 3.62 7123663 1147899 143708390 7123663 3.62 620.58 4.96 4.96 28976370474 4.96 4.96 28976370474
17 한송네오텍 226440 16 52 5 -1478 -96.60 6677410 0 65739186 6677410 -96.60 0.00 10.16 10.16 373720041 10.93 10.93 373720041
18 씨씨에스 066790 17 1544 2 195 14.46 6632366 1376296 65152039 6632366 14.46 481.90 10.18 10.18 10118404920 10.06 10.06 10118404920
19 상상인증권 001290 18 847 2 46 5.74 6348533 1419996 108337120 6348533 5.74 447.08 5.86 5.86 5473612365 5.97 5.97 5473612365
20 KODEX 2차전지산업레버리지 462330 19 778 2 19 2.50 6099931 23228910 254900000 6099931 2.50 26.26 2.39 2.39 4712993436 2.38 2.38 4712993436
21 메이슨캐피탈 021880 20 506 2 9 1.81 5755759 2135464 152184408 5755759 1.81 269.53 3.78 3.78 3030449861 3.94 3.94 3030449861
22 한국정보인증 053300 21 7520 5 -280 -3.59 5706147 27001030 42441361 5706147 -3.59 21.13 13.44 13.44 44479492435 13.94 13.94 44479492435
23 엠에프엠코리아 323230 22 26 5 -135 -83.85 5531554 0 43274492 5531554 -83.85 0.00 12.78 12.78 161510146 14.35 14.35 161510146
24 키다리스튜디오 020120 23 4235 2 665 18.63 5364877 175555 37063766 5364877 18.63 3055.95 14.47 14.47 22500505662 14.33 14.33 22500505662
25 KODEX 코스닥150선물인버스 251340 24 3735 5 -15 -0.40 5172194 17149812 60700000 5172194 -0.40 30.16 8.52 8.52 19319241263 8.52 8.52 19319241263
26 메디콕스 054180 25 186 2 17 10.06 4546384 9495850 82878283 4546384 10.06 47.88 5.49 5.49 811685742 5.27 5.27 811685742
27 티씨머티리얼즈 125020 26 6550 2 320 5.14 4449767 1844639 34227815 4449767 5.14 241.23 13.00 13.00 30030565170 13.40 13.40 30030565170
28 삼성전자 005930 27 59350 5 -450 -0.75 4156889 19609660 5919637922 4156889 -0.75 21.20 0.07 0.07 247236930200 0.07 0.07 247236930200
29 대원전선 006340 28 3115 5 -40 -1.27 3963716 10469182 74979175 3963716 -1.27 37.86 5.29 5.29 12687733482 5.43 5.43 12687733482
30 카카오 035720 29 51500 2 100 0.19 3828258 12784767 441711295 3828258 0.19 29.94 0.87 0.87 195398291300 0.86 0.86 195398291300
31 우리기술 032820 30 2375 3 0 0.00 3822409 41827056 164677432 3822409 0.00 9.14 2.32 2.32 9022627416 2.31 2.31 9022627416

31
top30/20250610/top30-av-20250610-095000.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,252670,1,1665,5,-17,-1.01,102882278,311209184,735700000,102882278,-1.01,33.06,13.98,13.98,172336904517,14.07,14.07,172336904517
미스터블루,207760,2,2090,1,482,29.98,35886704,8505603,83079783,35886704,29.98,421.92,43.20,43.20,68670553557,39.55,39.55,68670553557
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,87,5,-3,-3.33,22849635,56927488,1497000000,22849635,-3.33,40.14,1.53,1.53,1989820613,1.53,1.53,1989820613
동양철관,008970,4,1546,2,35,2.32,17063142,49867712,159323019,17063142,2.32,34.22,10.71,10.71,26252172238,10.66,10.66,26252172238
핑거스토리,417180,5,3395,2,615,22.12,14213427,875351,16816209,14213427,22.12,1623.74,84.52,84.52,47761715879,83.66,83.66,47761715879
KODEX 인버스,114800,6,3915,5,-20,-0.51,11241402,33935796,150500000,11241402,-0.51,33.13,7.47,7.47,44143631396,7.49,7.49,44143631396
메디콕스,054180,7,193,2,24,14.20,10085811,9495850,82878283,10085811,14.20,106.21,12.17,12.17,1869858483,11.69,11.69,1869858483
이스트아시아홀딩스,900110,8,48,2,1,2.13,10032856,7211877,642650588,10032856,2.13,139.12,1.56,1.56,479601762,1.55,1.55,479601762
와이투솔루션,011690,9,4105,2,850,26.11,9244489,978220,36574394,9244489,26.11,945.03,25.28,25.28,35507476539,23.65,23.65,35507476539
더즌,462860,10,3410,2,15,0.44,9110904,38327176,71413257,9110904,0.44,23.77,12.76,12.76,30889005586,12.68,12.68,30889005586
KODEX 레버리지,122630,11,19985,2,235,1.19,9094482,25410192,127300000,9094482,1.19,35.79,7.14,7.14,180864362305,7.11,7.11,180864362305
KODEX 코스닥150레버리지,233740,12,7750,2,100,1.31,8286125,28213974,261000000,8286125,1.31,29.37,3.17,3.17,63896983501,3.16,3.16,63896983501
다날,064260,13,5080,2,515,11.28,7978828,16915764,68949040,7978828,11.28,47.17,11.57,11.57,40542789006,11.58,11.58,40542789006
링크솔루션,474650,14,33200,2,10200,44.35,7696597,0,5579032,7696597,44.35,0.00,137.96,137.96,261088632000,140.96,140.96,261088632000
신성통상,005390,15,4067,2,142,3.62,7525856,1147899,143708390,7525856,3.62,655.62,5.24,5.24,30611519021,5.24,5.24,30611519021
오가닉티코스메틱,900300,16,430,1,99,29.91,7436537,170821,96002224,7436537,29.91,4353.41,7.75,7.75,3108367419,7.53,7.53,3108367419
씨씨에스,066790,17,1510,2,161,11.93,7132363,1376296,65152039,7132363,11.93,518.23,10.95,10.95,10876627710,11.06,11.06,10876627710
KODEX 2차전지산업레버리지,462330,18,784,2,25,3.29,7061431,23228910,254900000,7061431,3.29,30.40,2.77,2.77,5464675106,2.73,2.73,5464675106
한송네오텍,226440,19,52,5,-1478,-96.60,6677410,0,65739186,6677410,-96.60,0.00,10.16,10.16,373720041,10.93,10.93,373720041
상상인증권,001290,20,848,2,47,5.87,6638012,1419996,108337120,6638012,5.87,467.47,6.13,6.13,5717138031,6.22,6.22,5717138031
메이슨캐피탈,021880,21,503,2,6,1.21,5886382,2135464,152184408,5886382,1.21,275.65,3.87,3.87,3096458630,4.05,4.05,3096458630
한국정보인증,053300,22,7480,5,-320,-4.10,5880424,27001030,42441361,5880424,-4.10,21.78,13.86,13.86,45787982140,14.42,14.42,45787982140
키다리스튜디오,020120,23,4270,2,700,19.61,5766834,175555,37063766,5766834,19.61,3284.92,15.56,15.56,24215113103,15.30,15.30,24215113103
KODEX 코스닥150선물인버스,251340,24,3725,5,-25,-0.67,5756230,17149812,60700000,5756230,-0.67,33.56,9.48,9.48,21496594130,9.51,9.51,21496594130
엠에프엠코리아,323230,25,26,5,-135,-83.85,5531554,0,43274492,5531554,-83.85,0.00,12.78,12.78,161510146,14.35,14.35,161510146
티씨머티리얼즈,125020,26,6560,2,330,5.30,4570153,1844639,34227815,4570153,5.30,247.75,13.35,13.35,30819129675,13.73,13.73,30819129675
삼성전자,005930,27,59300,5,-500,-0.84,4449469,19609660,5919637922,4449469,-0.84,22.69,0.08,0.08,264590411050,0.08,0.08,264590411050
스튜디오미르,408900,28,3725,2,480,14.79,4279737,236771,32729532,4279737,14.79,1807.54,13.08,13.08,15494788863,12.71,12.71,15494788863
미투온,201490,29,2260,2,343,17.89,4232554,99173,30390092,4232554,17.89,4267.85,13.93,13.93,9184406755,13.37,13.37,9184406755
대원전선,006340,30,3135,5,-20,-0.63,4194184,10469182,74979175,4194184,-0.63,40.06,5.59,5.59,13409725997,5.70,5.70,13409725997
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 1665 5 -17 -1.01 102882278 311209184 735700000 102882278 -1.01 33.06 13.98 13.98 172336904517 14.07 14.07 172336904517
3 미스터블루 207760 2 2090 1 482 29.98 35886704 8505603 83079783 35886704 29.98 421.92 43.20 43.20 68670553557 39.55 39.55 68670553557
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 87 5 -3 -3.33 22849635 56927488 1497000000 22849635 -3.33 40.14 1.53 1.53 1989820613 1.53 1.53 1989820613
5 동양철관 008970 4 1546 2 35 2.32 17063142 49867712 159323019 17063142 2.32 34.22 10.71 10.71 26252172238 10.66 10.66 26252172238
6 핑거스토리 417180 5 3395 2 615 22.12 14213427 875351 16816209 14213427 22.12 1623.74 84.52 84.52 47761715879 83.66 83.66 47761715879
7 KODEX 인버스 114800 6 3915 5 -20 -0.51 11241402 33935796 150500000 11241402 -0.51 33.13 7.47 7.47 44143631396 7.49 7.49 44143631396
8 메디콕스 054180 7 193 2 24 14.20 10085811 9495850 82878283 10085811 14.20 106.21 12.17 12.17 1869858483 11.69 11.69 1869858483
9 이스트아시아홀딩스 900110 8 48 2 1 2.13 10032856 7211877 642650588 10032856 2.13 139.12 1.56 1.56 479601762 1.55 1.55 479601762
10 와이투솔루션 011690 9 4105 2 850 26.11 9244489 978220 36574394 9244489 26.11 945.03 25.28 25.28 35507476539 23.65 23.65 35507476539
11 더즌 462860 10 3410 2 15 0.44 9110904 38327176 71413257 9110904 0.44 23.77 12.76 12.76 30889005586 12.68 12.68 30889005586
12 KODEX 레버리지 122630 11 19985 2 235 1.19 9094482 25410192 127300000 9094482 1.19 35.79 7.14 7.14 180864362305 7.11 7.11 180864362305
13 KODEX 코스닥150레버리지 233740 12 7750 2 100 1.31 8286125 28213974 261000000 8286125 1.31 29.37 3.17 3.17 63896983501 3.16 3.16 63896983501
14 다날 064260 13 5080 2 515 11.28 7978828 16915764 68949040 7978828 11.28 47.17 11.57 11.57 40542789006 11.58 11.58 40542789006
15 링크솔루션 474650 14 33200 2 10200 44.35 7696597 0 5579032 7696597 44.35 0.00 137.96 137.96 261088632000 140.96 140.96 261088632000
16 신성통상 005390 15 4067 2 142 3.62 7525856 1147899 143708390 7525856 3.62 655.62 5.24 5.24 30611519021 5.24 5.24 30611519021
17 오가닉티코스메틱 900300 16 430 1 99 29.91 7436537 170821 96002224 7436537 29.91 4353.41 7.75 7.75 3108367419 7.53 7.53 3108367419
18 씨씨에스 066790 17 1510 2 161 11.93 7132363 1376296 65152039 7132363 11.93 518.23 10.95 10.95 10876627710 11.06 11.06 10876627710
19 KODEX 2차전지산업레버리지 462330 18 784 2 25 3.29 7061431 23228910 254900000 7061431 3.29 30.40 2.77 2.77 5464675106 2.73 2.73 5464675106
20 한송네오텍 226440 19 52 5 -1478 -96.60 6677410 0 65739186 6677410 -96.60 0.00 10.16 10.16 373720041 10.93 10.93 373720041
21 상상인증권 001290 20 848 2 47 5.87 6638012 1419996 108337120 6638012 5.87 467.47 6.13 6.13 5717138031 6.22 6.22 5717138031
22 메이슨캐피탈 021880 21 503 2 6 1.21 5886382 2135464 152184408 5886382 1.21 275.65 3.87 3.87 3096458630 4.05 4.05 3096458630
23 한국정보인증 053300 22 7480 5 -320 -4.10 5880424 27001030 42441361 5880424 -4.10 21.78 13.86 13.86 45787982140 14.42 14.42 45787982140
24 키다리스튜디오 020120 23 4270 2 700 19.61 5766834 175555 37063766 5766834 19.61 3284.92 15.56 15.56 24215113103 15.30 15.30 24215113103
25 KODEX 코스닥150선물인버스 251340 24 3725 5 -25 -0.67 5756230 17149812 60700000 5756230 -0.67 33.56 9.48 9.48 21496594130 9.51 9.51 21496594130
26 엠에프엠코리아 323230 25 26 5 -135 -83.85 5531554 0 43274492 5531554 -83.85 0.00 12.78 12.78 161510146 14.35 14.35 161510146
27 티씨머티리얼즈 125020 26 6560 2 330 5.30 4570153 1844639 34227815 4570153 5.30 247.75 13.35 13.35 30819129675 13.73 13.73 30819129675
28 삼성전자 005930 27 59300 5 -500 -0.84 4449469 19609660 5919637922 4449469 -0.84 22.69 0.08 0.08 264590411050 0.08 0.08 264590411050
29 스튜디오미르 408900 28 3725 2 480 14.79 4279737 236771 32729532 4279737 14.79 1807.54 13.08 13.08 15494788863 12.71 12.71 15494788863
30 미투온 201490 29 2260 2 343 17.89 4232554 99173 30390092 4232554 17.89 4267.85 13.93 13.93 9184406755 13.37 13.37 9184406755
31 대원전선 006340 30 3135 5 -20 -0.63 4194184 10469182 74979175 4194184 -0.63 40.06 5.59 5.59 13409725997 5.70 5.70 13409725997

31
top30/20250610/top30-av-20250610-100000.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,252670,1,1669,5,-13,-0.77,111662929,311209184,735700000,111662929,-0.77,35.88,15.18,15.18,186983639282,15.23,15.23,186983639282
미스터블루,207760,2,2090,1,482,29.98,35984571,8505603,83079783,35984571,29.98,423.07,43.31,43.31,68875095587,39.67,39.67,68875095587
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,87,5,-3,-3.33,24735089,56927488,1497000000,24735089,-3.33,43.45,1.65,1.65,2153855111,1.65,1.65,2153855111
동양철관,008970,4,1545,2,34,2.25,17975443,49867712,159323019,17975443,2.25,36.05,11.28,11.28,27664640935,11.24,11.24,27664640935
핑거스토리,417180,5,3425,2,645,23.20,14886087,875351,16816209,14886087,23.20,1700.58,88.52,88.52,50056049001,86.91,86.91,50056049001
KODEX 인버스,114800,6,3925,5,-10,-0.25,12477570,33935796,150500000,12477570,-0.25,36.77,8.29,8.29,48989990888,8.29,8.29,48989990888
메디콕스,054180,7,190,2,21,12.43,11931585,9495850,82878283,11931585,12.43,125.65,14.40,14.40,2220524048,14.10,14.10,2220524048
이스트아시아홀딩스,900110,8,49,2,2,4.26,11495446,7211877,642650588,11495446,4.26,159.40,1.79,1.79,551085523,1.75,1.75,551085523
더즌,462860,9,3325,5,-70,-2.06,10627819,38327176,71413257,10627819,-2.06,27.73,14.88,14.88,36039170588,15.18,15.18,36039170588
와이투솔루션,011690,10,3885,2,630,19.35,10494428,978220,36574394,10494428,19.35,1072.81,28.69,28.69,40488009096,28.49,28.49,40488009096
KODEX 레버리지,122630,11,19920,2,170,0.86,9745652,25410192,127300000,9745652,0.86,38.35,7.66,7.66,193851236965,7.64,7.64,193851236965
KODEX 코스닥150레버리지,233740,12,7775,2,125,1.63,9499510,28213974,261000000,9499510,1.63,33.67,3.64,3.64,73321393096,3.61,3.61,73321393096
다날,064260,13,5000,2,435,9.53,8436438,16915764,68949040,8436438,9.53,49.87,12.24,12.24,42846556830,12.43,12.43,42846556830
링크솔루션,474650,14,33200,2,10200,44.35,7952433,0,5579032,7952433,44.35,0.00,142.54,142.54,269595210275,145.55,145.55,269595210275
KODEX 2차전지산업레버리지,462330,15,782,2,23,3.03,7887902,23228910,254900000,7887902,3.03,33.96,3.09,3.09,6111241616,3.07,3.07,6111241616
신성통상,005390,16,4065,2,140,3.57,7707682,1147899,143708390,7707682,3.57,671.46,5.36,5.36,31350776758,5.37,5.37,31350776758
오가닉티코스메틱,900300,17,430,1,99,29.91,7481803,170821,96002224,7481803,29.91,4379.91,7.79,7.79,3127831799,7.58,7.58,3127831799
씨씨에스,066790,18,1518,2,169,12.53,7361526,1376296,65152039,7361526,12.53,534.88,11.30,11.30,11224951758,11.35,11.35,11224951758
상상인증권,001290,19,827,2,26,3.25,7058454,1419996,108337120,7058454,3.25,497.08,6.52,6.52,6070396817,6.78,6.78,6070396817
미투온,201490,20,2415,2,498,25.98,7031363,99173,30390092,7031363,25.98,7090.00,23.14,23.14,15769473958,21.49,21.49,15769473958
한송네오텍,226440,21,52,5,-1478,-96.60,6677410,0,65739186,6677410,-96.60,0.00,10.16,10.16,373720041,10.93,10.93,373720041
키다리스튜디오,020120,22,4275,2,705,19.75,6179811,175555,37063766,6179811,19.75,3520.16,16.67,16.67,25990726384,16.40,16.40,25990726384
KODEX 코스닥150선물인버스,251340,23,3717,5,-33,-0.88,6148813,17149812,60700000,6148813,-0.88,35.85,10.13,10.13,22956919328,10.17,10.17,22956919328
한국정보인증,053300,24,7515,5,-285,-3.65,6069545,27001030,42441361,6069545,-3.65,22.48,14.30,14.30,47201117520,14.80,14.80,47201117520
HD현대인프라코어,042670,25,10600,2,1220,13.01,6032897,1435748,192591032,6032897,13.01,420.19,3.13,3.13,62187034250,3.05,3.05,62187034250
메이슨캐피탈,021880,26,506,2,9,1.81,5983070,2135464,152184408,5983070,1.81,280.18,3.93,3.93,3145307180,4.08,4.08,3145307180
엠에프엠코리아,323230,27,26,5,-135,-83.85,5531554,0,43274492,5531554,-83.85,0.00,12.78,12.78,161510146,14.35,14.35,161510146
스튜디오미르,408900,28,3730,2,485,14.95,5213983,236771,32729532,5213983,14.95,2202.12,15.93,15.93,18979459314,15.55,15.55,18979459314
삼성전자,005930,29,59100,5,-700,-1.17,4854394,19609660,5919637922,4854394,-1.17,24.76,0.08,0.08,288569897600,0.08,0.08,288569897600
티씨머티리얼즈,125020,30,6630,2,400,6.42,4778251,1844639,34227815,4778251,6.42,259.03,13.96,13.96,32199691120,14.19,14.19,32199691120
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 1669 5 -13 -0.77 111662929 311209184 735700000 111662929 -0.77 35.88 15.18 15.18 186983639282 15.23 15.23 186983639282
3 미스터블루 207760 2 2090 1 482 29.98 35984571 8505603 83079783 35984571 29.98 423.07 43.31 43.31 68875095587 39.67 39.67 68875095587
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 87 5 -3 -3.33 24735089 56927488 1497000000 24735089 -3.33 43.45 1.65 1.65 2153855111 1.65 1.65 2153855111
5 동양철관 008970 4 1545 2 34 2.25 17975443 49867712 159323019 17975443 2.25 36.05 11.28 11.28 27664640935 11.24 11.24 27664640935
6 핑거스토리 417180 5 3425 2 645 23.20 14886087 875351 16816209 14886087 23.20 1700.58 88.52 88.52 50056049001 86.91 86.91 50056049001
7 KODEX 인버스 114800 6 3925 5 -10 -0.25 12477570 33935796 150500000 12477570 -0.25 36.77 8.29 8.29 48989990888 8.29 8.29 48989990888
8 메디콕스 054180 7 190 2 21 12.43 11931585 9495850 82878283 11931585 12.43 125.65 14.40 14.40 2220524048 14.10 14.10 2220524048
9 이스트아시아홀딩스 900110 8 49 2 2 4.26 11495446 7211877 642650588 11495446 4.26 159.40 1.79 1.79 551085523 1.75 1.75 551085523
10 더즌 462860 9 3325 5 -70 -2.06 10627819 38327176 71413257 10627819 -2.06 27.73 14.88 14.88 36039170588 15.18 15.18 36039170588
11 와이투솔루션 011690 10 3885 2 630 19.35 10494428 978220 36574394 10494428 19.35 1072.81 28.69 28.69 40488009096 28.49 28.49 40488009096
12 KODEX 레버리지 122630 11 19920 2 170 0.86 9745652 25410192 127300000 9745652 0.86 38.35 7.66 7.66 193851236965 7.64 7.64 193851236965
13 KODEX 코스닥150레버리지 233740 12 7775 2 125 1.63 9499510 28213974 261000000 9499510 1.63 33.67 3.64 3.64 73321393096 3.61 3.61 73321393096
14 다날 064260 13 5000 2 435 9.53 8436438 16915764 68949040 8436438 9.53 49.87 12.24 12.24 42846556830 12.43 12.43 42846556830
15 링크솔루션 474650 14 33200 2 10200 44.35 7952433 0 5579032 7952433 44.35 0.00 142.54 142.54 269595210275 145.55 145.55 269595210275
16 KODEX 2차전지산업레버리지 462330 15 782 2 23 3.03 7887902 23228910 254900000 7887902 3.03 33.96 3.09 3.09 6111241616 3.07 3.07 6111241616
17 신성통상 005390 16 4065 2 140 3.57 7707682 1147899 143708390 7707682 3.57 671.46 5.36 5.36 31350776758 5.37 5.37 31350776758
18 오가닉티코스메틱 900300 17 430 1 99 29.91 7481803 170821 96002224 7481803 29.91 4379.91 7.79 7.79 3127831799 7.58 7.58 3127831799
19 씨씨에스 066790 18 1518 2 169 12.53 7361526 1376296 65152039 7361526 12.53 534.88 11.30 11.30 11224951758 11.35 11.35 11224951758
20 상상인증권 001290 19 827 2 26 3.25 7058454 1419996 108337120 7058454 3.25 497.08 6.52 6.52 6070396817 6.78 6.78 6070396817
21 미투온 201490 20 2415 2 498 25.98 7031363 99173 30390092 7031363 25.98 7090.00 23.14 23.14 15769473958 21.49 21.49 15769473958
22 한송네오텍 226440 21 52 5 -1478 -96.60 6677410 0 65739186 6677410 -96.60 0.00 10.16 10.16 373720041 10.93 10.93 373720041
23 키다리스튜디오 020120 22 4275 2 705 19.75 6179811 175555 37063766 6179811 19.75 3520.16 16.67 16.67 25990726384 16.40 16.40 25990726384
24 KODEX 코스닥150선물인버스 251340 23 3717 5 -33 -0.88 6148813 17149812 60700000 6148813 -0.88 35.85 10.13 10.13 22956919328 10.17 10.17 22956919328
25 한국정보인증 053300 24 7515 5 -285 -3.65 6069545 27001030 42441361 6069545 -3.65 22.48 14.30 14.30 47201117520 14.80 14.80 47201117520
26 HD현대인프라코어 042670 25 10600 2 1220 13.01 6032897 1435748 192591032 6032897 13.01 420.19 3.13 3.13 62187034250 3.05 3.05 62187034250
27 메이슨캐피탈 021880 26 506 2 9 1.81 5983070 2135464 152184408 5983070 1.81 280.18 3.93 3.93 3145307180 4.08 4.08 3145307180
28 엠에프엠코리아 323230 27 26 5 -135 -83.85 5531554 0 43274492 5531554 -83.85 0.00 12.78 12.78 161510146 14.35 14.35 161510146
29 스튜디오미르 408900 28 3730 2 485 14.95 5213983 236771 32729532 5213983 14.95 2202.12 15.93 15.93 18979459314 15.55 15.55 18979459314
30 삼성전자 005930 29 59100 5 -700 -1.17 4854394 19609660 5919637922 4854394 -1.17 24.76 0.08 0.08 288569897600 0.08 0.08 288569897600
31 티씨머티리얼즈 125020 30 6630 2 400 6.42 4778251 1844639 34227815 4778251 6.42 259.03 13.96 13.96 32199691120 14.19 14.19 32199691120

31
top30/20250610/top30-av-20250610-101000.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,252670,1,1664,5,-18,-1.07,118119457,311209184,735700000,118119457,-1.07,37.96,16.06,16.06,197741441054,16.15,16.15,197741441054
미스터블루,207760,2,2090,1,482,29.98,36033403,8505603,83079783,36033403,29.98,423.64,43.37,43.37,68977154467,39.72,39.72,68977154467
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,87,5,-3,-3.33,25476548,56927488,1497000000,25476548,-3.33,44.75,1.70,1.70,2218362044,1.70,1.70,2218362044
메디콕스,054180,4,206,2,37,21.89,19796710,9495850,82878283,19796710,21.89,208.48,23.89,23.89,3806023410,22.29,22.29,3806023410
동양철관,008970,5,1546,2,35,2.32,18849280,49867712,159323019,18849280,2.32,37.80,11.83,11.83,29013142074,11.78,11.78,29013142074
핑거스토리,417180,6,3400,2,620,22.30,15443781,875351,16816209,15443781,22.30,1764.30,91.84,91.84,51968646974,90.89,90.89,51968646974
KODEX 인버스,114800,7,3915,5,-20,-0.51,12995632,33935796,150500000,12995632,-0.51,38.29,8.63,8.63,51019361407,8.66,8.66,51019361407
이스트아시아홀딩스,900110,8,48,2,1,2.13,12204975,7211877,642650588,12204975,2.13,169.23,1.90,1.90,585534696,1.90,1.90,585534696
와이투솔루션,011690,9,3695,2,440,13.52,11659492,978220,36574394,11659492,13.52,1191.91,31.88,31.88,44905690723,33.23,33.23,44905690723
더즌,462860,10,3355,5,-40,-1.18,10926546,38327176,71413257,10926546,-1.18,28.51,15.30,15.30,37035245545,15.46,15.46,37035245545
미투온,201490,11,2355,2,438,22.85,10578097,99173,30390092,10578097,22.85,9999.99,34.81,34.81,24454962750,34.17,34.17,24454962750
KODEX 레버리지,122630,12,19990,2,240,1.22,10459313,25410192,127300000,10459313,1.22,41.16,8.22,8.22,208094731048,8.18,8.18,208094731048
KODEX 코스닥150레버리지,233740,13,7780,2,130,1.70,10205570,28213974,261000000,10205570,1.70,36.17,3.91,3.91,78810072201,3.88,3.88,78810072201
한송네오텍,226440,14,56,5,-1474,-96.34,10028049,0,65739186,10028049,-96.34,0.00,15.25,15.25,561355825,15.25,15.25,561355825
다날,064260,15,5100,2,535,11.72,8737947,16915764,68949040,8737947,11.72,51.66,12.67,12.67,44374886894,12.62,12.62,44374886894
KODEX 2차전지산업레버리지,462330,16,786,2,27,3.56,8527170,23228910,254900000,8527170,3.56,36.71,3.35,3.35,6612864940,3.30,3.30,6612864940
링크솔루션,474650,17,32200,2,9200,40.00,8294153,0,5579032,8294153,40.00,0.00,148.67,148.67,280759007300,156.29,156.29,280759007300
신성통상,005390,18,4065,2,140,3.57,7921694,1147899,143708390,7921694,3.57,690.10,5.51,5.51,32220841080,5.52,5.52,32220841080
씨씨에스,066790,19,1493,2,144,10.67,7785811,1376296,65152039,7785811,10.67,565.71,11.95,11.95,11858432581,12.19,12.19,11858432581
상상인증권,001290,20,809,2,8,1.00,7714507,1419996,108337120,7714507,1.00,543.28,7.12,7.12,6603847492,7.53,7.53,6603847492
엠에프엠코리아,323230,21,23,5,-138,-85.71,7549347,0,43274492,7549347,-85.71,0.00,17.45,17.45,207919385,20.89,20.89,207919385
오가닉티코스메틱,900300,22,430,1,99,29.91,7494516,170821,96002224,7494516,29.91,4387.35,7.81,7.81,3133298389,7.59,7.59,3133298389
HD현대인프라코어,042670,23,10900,2,1520,16.20,7397354,1435748,192591032,7397354,16.20,515.23,3.84,3.84,76852896590,3.66,3.66,76852896590
스튜디오미르,408900,24,3570,2,325,10.02,6972554,236771,32729532,6972554,10.02,2944.85,21.30,21.30,25499965179,21.82,21.82,25499965179
메이슨캐피탈,021880,25,504,2,7,1.41,6492205,2135464,152184408,6492205,1.41,304.02,4.27,4.27,3402793883,4.44,4.44,3402793883
키다리스튜디오,020120,26,4295,2,725,20.31,6322157,175555,37063766,6322157,20.31,3601.24,17.06,17.06,26600941665,16.71,16.71,26600941665
KODEX 코스닥150선물인버스,251340,27,3717,5,-33,-0.88,6240359,17149812,60700000,6240359,-0.88,36.39,10.28,10.28,23297291949,10.33,10.33,23297291949
한국정보인증,053300,28,7510,5,-290,-3.72,6151809,27001030,42441361,6151809,-3.72,22.78,14.49,14.49,47817410470,15.00,15.00,47817410470
삼성전자,005930,29,59150,5,-650,-1.09,5135795,19609660,5919637922,5135795,-1.09,26.19,0.09,0.09,305221181050,0.09,0.09,305221181050
티씨머티리얼즈,125020,30,6580,2,350,5.62,4891846,1844639,34227815,4891846,5.62,265.19,14.29,14.29,32949407515,14.63,14.63,32949407515
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 1664 5 -18 -1.07 118119457 311209184 735700000 118119457 -1.07 37.96 16.06 16.06 197741441054 16.15 16.15 197741441054
3 미스터블루 207760 2 2090 1 482 29.98 36033403 8505603 83079783 36033403 29.98 423.64 43.37 43.37 68977154467 39.72 39.72 68977154467
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 87 5 -3 -3.33 25476548 56927488 1497000000 25476548 -3.33 44.75 1.70 1.70 2218362044 1.70 1.70 2218362044
5 메디콕스 054180 4 206 2 37 21.89 19796710 9495850 82878283 19796710 21.89 208.48 23.89 23.89 3806023410 22.29 22.29 3806023410
6 동양철관 008970 5 1546 2 35 2.32 18849280 49867712 159323019 18849280 2.32 37.80 11.83 11.83 29013142074 11.78 11.78 29013142074
7 핑거스토리 417180 6 3400 2 620 22.30 15443781 875351 16816209 15443781 22.30 1764.30 91.84 91.84 51968646974 90.89 90.89 51968646974
8 KODEX 인버스 114800 7 3915 5 -20 -0.51 12995632 33935796 150500000 12995632 -0.51 38.29 8.63 8.63 51019361407 8.66 8.66 51019361407
9 이스트아시아홀딩스 900110 8 48 2 1 2.13 12204975 7211877 642650588 12204975 2.13 169.23 1.90 1.90 585534696 1.90 1.90 585534696
10 와이투솔루션 011690 9 3695 2 440 13.52 11659492 978220 36574394 11659492 13.52 1191.91 31.88 31.88 44905690723 33.23 33.23 44905690723
11 더즌 462860 10 3355 5 -40 -1.18 10926546 38327176 71413257 10926546 -1.18 28.51 15.30 15.30 37035245545 15.46 15.46 37035245545
12 미투온 201490 11 2355 2 438 22.85 10578097 99173 30390092 10578097 22.85 9999.99 34.81 34.81 24454962750 34.17 34.17 24454962750
13 KODEX 레버리지 122630 12 19990 2 240 1.22 10459313 25410192 127300000 10459313 1.22 41.16 8.22 8.22 208094731048 8.18 8.18 208094731048
14 KODEX 코스닥150레버리지 233740 13 7780 2 130 1.70 10205570 28213974 261000000 10205570 1.70 36.17 3.91 3.91 78810072201 3.88 3.88 78810072201
15 한송네오텍 226440 14 56 5 -1474 -96.34 10028049 0 65739186 10028049 -96.34 0.00 15.25 15.25 561355825 15.25 15.25 561355825
16 다날 064260 15 5100 2 535 11.72 8737947 16915764 68949040 8737947 11.72 51.66 12.67 12.67 44374886894 12.62 12.62 44374886894
17 KODEX 2차전지산업레버리지 462330 16 786 2 27 3.56 8527170 23228910 254900000 8527170 3.56 36.71 3.35 3.35 6612864940 3.30 3.30 6612864940
18 링크솔루션 474650 17 32200 2 9200 40.00 8294153 0 5579032 8294153 40.00 0.00 148.67 148.67 280759007300 156.29 156.29 280759007300
19 신성통상 005390 18 4065 2 140 3.57 7921694 1147899 143708390 7921694 3.57 690.10 5.51 5.51 32220841080 5.52 5.52 32220841080
20 씨씨에스 066790 19 1493 2 144 10.67 7785811 1376296 65152039 7785811 10.67 565.71 11.95 11.95 11858432581 12.19 12.19 11858432581
21 상상인증권 001290 20 809 2 8 1.00 7714507 1419996 108337120 7714507 1.00 543.28 7.12 7.12 6603847492 7.53 7.53 6603847492
22 엠에프엠코리아 323230 21 23 5 -138 -85.71 7549347 0 43274492 7549347 -85.71 0.00 17.45 17.45 207919385 20.89 20.89 207919385
23 오가닉티코스메틱 900300 22 430 1 99 29.91 7494516 170821 96002224 7494516 29.91 4387.35 7.81 7.81 3133298389 7.59 7.59 3133298389
24 HD현대인프라코어 042670 23 10900 2 1520 16.20 7397354 1435748 192591032 7397354 16.20 515.23 3.84 3.84 76852896590 3.66 3.66 76852896590
25 스튜디오미르 408900 24 3570 2 325 10.02 6972554 236771 32729532 6972554 10.02 2944.85 21.30 21.30 25499965179 21.82 21.82 25499965179
26 메이슨캐피탈 021880 25 504 2 7 1.41 6492205 2135464 152184408 6492205 1.41 304.02 4.27 4.27 3402793883 4.44 4.44 3402793883
27 키다리스튜디오 020120 26 4295 2 725 20.31 6322157 175555 37063766 6322157 20.31 3601.24 17.06 17.06 26600941665 16.71 16.71 26600941665
28 KODEX 코스닥150선물인버스 251340 27 3717 5 -33 -0.88 6240359 17149812 60700000 6240359 -0.88 36.39 10.28 10.28 23297291949 10.33 10.33 23297291949
29 한국정보인증 053300 28 7510 5 -290 -3.72 6151809 27001030 42441361 6151809 -3.72 22.78 14.49 14.49 47817410470 15.00 15.00 47817410470
30 삼성전자 005930 29 59150 5 -650 -1.09 5135795 19609660 5919637922 5135795 -1.09 26.19 0.09 0.09 305221181050 0.09 0.09 305221181050
31 티씨머티리얼즈 125020 30 6580 2 350 5.62 4891846 1844639 34227815 4891846 5.62 265.19 14.29 14.29 32949407515 14.63 14.63 32949407515

31
top30/20250610/top30-av-20250610-102000.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,252670,1,1662,5,-20,-1.19,124825399,311209184,735700000,124825399,-1.19,40.11,16.97,16.97,208883824931,17.08,17.08,208883824931
미스터블루,207760,2,2090,1,482,29.98,36075546,8505603,83079783,36075546,29.98,424.14,43.42,43.42,69065233337,39.78,39.78,69065233337
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,86,5,-4,-4.44,25608151,56927488,1497000000,25608151,-4.44,44.98,1.71,1.71,2229811503,1.73,1.73,2229811503
메디콕스,054180,4,198,2,29,17.16,22363892,9495850,82878283,22363892,17.16,235.51,26.98,26.98,4322214748,26.34,26.34,4322214748
동양철관,008970,5,1532,2,21,1.39,19838091,49867712,159323019,19838091,1.39,39.78,12.45,12.45,30539276316,12.51,12.51,30539276316
핑거스토리,417180,6,3365,2,585,21.04,15764670,875351,16816209,15764670,21.04,1800.95,93.75,93.75,53052161173,93.75,93.75,53052161173
이스트아시아홀딩스,900110,7,49,2,2,4.26,15154141,7211877,642650588,15154141,4.26,210.13,2.36,2.36,727665043,2.31,2.31,727665043
KODEX 인버스,114800,8,3915,5,-20,-0.51,13299589,33935796,150500000,13299589,-0.51,39.19,8.84,8.84,52209172670,8.86,8.86,52209172670
와이투솔루션,011690,9,3625,2,370,11.37,12647781,978220,36574394,12647781,11.37,1292.94,34.58,34.58,48516962962,36.59,36.59,48516962962
미투온,201490,10,2400,2,483,25.20,11606522,99173,30390092,11606522,25.20,9999.99,38.19,38.19,26915378383,36.90,36.90,26915378383
더즌,462860,11,3350,5,-45,-1.33,11362342,38327176,71413257,11362342,-1.33,29.65,15.91,15.91,38501959044,16.09,16.09,38501959044
KODEX 레버리지,122630,12,20010,2,260,1.32,11002101,25410192,127300000,11002101,1.32,43.30,8.64,8.64,218953902026,8.60,8.60,218953902026
KODEX 코스닥150레버리지,233740,13,7785,2,135,1.76,10737840,28213974,261000000,10737840,1.76,38.06,4.11,4.11,82950773953,4.08,4.08,82950773953
한송네오텍,226440,14,56,5,-1474,-96.34,10028049,0,65739186,10028049,-96.34,0.00,15.25,15.25,561355825,15.25,15.25,561355825
다날,064260,15,5060,2,495,10.84,9088162,16915764,68949040,9088162,10.84,53.73,13.18,13.18,46159324749,13.23,13.23,46159324749
KODEX 2차전지산업레버리지,462330,16,783,2,24,3.16,8992868,23228910,254900000,8992868,3.16,38.71,3.53,3.53,6977763827,3.50,3.50,6977763827
HD현대인프라코어,042670,17,11100,2,1720,18.34,8938010,1435748,192591032,8938010,18.34,622.53,4.64,4.64,93735629225,4.38,4.38,93735629225
링크솔루션,474650,18,31500,2,8500,36.96,8704494,0,5579032,8704494,36.96,0.00,156.02,156.02,293826616475,167.19,167.19,293826616475
씨씨에스,066790,19,1468,2,119,8.82,8085168,1376296,65152039,8085168,8.82,587.46,12.41,12.41,12300180998,12.86,12.86,12300180998
신성통상,005390,20,4070,2,145,3.69,8078693,1147899,143708390,8078693,3.69,703.78,5.62,5.62,32859211381,5.62,5.62,32859211381
상상인증권,001290,21,800,5,-1,-0.12,8017260,1419996,108337120,8017260,-0.12,564.60,7.40,7.40,6846057194,7.90,7.90,6846057194
좋은사람들,033340,22,1223,5,-9,-0.73,7878174,60984992,96950558,7878174,-0.73,12.92,8.13,8.13,9665266129,8.15,8.15,9665266129
엠에프엠코리아,323230,23,23,5,-138,-85.71,7549347,0,43274492,7549347,-85.71,0.00,17.45,17.45,207919385,20.89,20.89,207919385
오가닉티코스메틱,900300,24,430,1,99,29.91,7511682,170821,96002224,7511682,29.91,4397.40,7.82,7.82,3140679769,7.61,7.61,3140679769
스튜디오미르,408900,25,3545,2,300,9.24,7468239,236771,32729532,7468239,9.24,3154.20,22.82,22.82,27275180336,23.51,23.51,27275180336
일신석재,007110,26,2715,2,45,1.69,7355793,20322352,77456610,7355793,1.69,36.20,9.50,9.50,19557621330,9.30,9.30,19557621330
메이슨캐피탈,021880,27,498,2,1,0.20,6782439,2135464,152184408,6782439,0.20,317.61,4.46,4.46,3548050826,4.68,4.68,3548050826
키다리스튜디오,020120,28,4235,2,665,18.63,6556113,175555,37063766,6556113,18.63,3734.51,17.69,17.69,27589886188,17.58,17.58,27589886188
KODEX 코스닥150선물인버스,251340,29,3715,5,-35,-0.93,6419626,17149812,60700000,6419626,-0.93,37.43,10.58,10.58,23963293713,10.63,10.63,23963293713
한국정보인증,053300,30,7580,5,-220,-2.82,6316324,27001030,42441361,6316324,-2.82,23.39,14.88,14.88,49060539620,15.25,15.25,49060539620
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 1662 5 -20 -1.19 124825399 311209184 735700000 124825399 -1.19 40.11 16.97 16.97 208883824931 17.08 17.08 208883824931
3 미스터블루 207760 2 2090 1 482 29.98 36075546 8505603 83079783 36075546 29.98 424.14 43.42 43.42 69065233337 39.78 39.78 69065233337
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 86 5 -4 -4.44 25608151 56927488 1497000000 25608151 -4.44 44.98 1.71 1.71 2229811503 1.73 1.73 2229811503
5 메디콕스 054180 4 198 2 29 17.16 22363892 9495850 82878283 22363892 17.16 235.51 26.98 26.98 4322214748 26.34 26.34 4322214748
6 동양철관 008970 5 1532 2 21 1.39 19838091 49867712 159323019 19838091 1.39 39.78 12.45 12.45 30539276316 12.51 12.51 30539276316
7 핑거스토리 417180 6 3365 2 585 21.04 15764670 875351 16816209 15764670 21.04 1800.95 93.75 93.75 53052161173 93.75 93.75 53052161173
8 이스트아시아홀딩스 900110 7 49 2 2 4.26 15154141 7211877 642650588 15154141 4.26 210.13 2.36 2.36 727665043 2.31 2.31 727665043
9 KODEX 인버스 114800 8 3915 5 -20 -0.51 13299589 33935796 150500000 13299589 -0.51 39.19 8.84 8.84 52209172670 8.86 8.86 52209172670
10 와이투솔루션 011690 9 3625 2 370 11.37 12647781 978220 36574394 12647781 11.37 1292.94 34.58 34.58 48516962962 36.59 36.59 48516962962
11 미투온 201490 10 2400 2 483 25.20 11606522 99173 30390092 11606522 25.20 9999.99 38.19 38.19 26915378383 36.90 36.90 26915378383
12 더즌 462860 11 3350 5 -45 -1.33 11362342 38327176 71413257 11362342 -1.33 29.65 15.91 15.91 38501959044 16.09 16.09 38501959044
13 KODEX 레버리지 122630 12 20010 2 260 1.32 11002101 25410192 127300000 11002101 1.32 43.30 8.64 8.64 218953902026 8.60 8.60 218953902026
14 KODEX 코스닥150레버리지 233740 13 7785 2 135 1.76 10737840 28213974 261000000 10737840 1.76 38.06 4.11 4.11 82950773953 4.08 4.08 82950773953
15 한송네오텍 226440 14 56 5 -1474 -96.34 10028049 0 65739186 10028049 -96.34 0.00 15.25 15.25 561355825 15.25 15.25 561355825
16 다날 064260 15 5060 2 495 10.84 9088162 16915764 68949040 9088162 10.84 53.73 13.18 13.18 46159324749 13.23 13.23 46159324749
17 KODEX 2차전지산업레버리지 462330 16 783 2 24 3.16 8992868 23228910 254900000 8992868 3.16 38.71 3.53 3.53 6977763827 3.50 3.50 6977763827
18 HD현대인프라코어 042670 17 11100 2 1720 18.34 8938010 1435748 192591032 8938010 18.34 622.53 4.64 4.64 93735629225 4.38 4.38 93735629225
19 링크솔루션 474650 18 31500 2 8500 36.96 8704494 0 5579032 8704494 36.96 0.00 156.02 156.02 293826616475 167.19 167.19 293826616475
20 씨씨에스 066790 19 1468 2 119 8.82 8085168 1376296 65152039 8085168 8.82 587.46 12.41 12.41 12300180998 12.86 12.86 12300180998
21 신성통상 005390 20 4070 2 145 3.69 8078693 1147899 143708390 8078693 3.69 703.78 5.62 5.62 32859211381 5.62 5.62 32859211381
22 상상인증권 001290 21 800 5 -1 -0.12 8017260 1419996 108337120 8017260 -0.12 564.60 7.40 7.40 6846057194 7.90 7.90 6846057194
23 좋은사람들 033340 22 1223 5 -9 -0.73 7878174 60984992 96950558 7878174 -0.73 12.92 8.13 8.13 9665266129 8.15 8.15 9665266129
24 엠에프엠코리아 323230 23 23 5 -138 -85.71 7549347 0 43274492 7549347 -85.71 0.00 17.45 17.45 207919385 20.89 20.89 207919385
25 오가닉티코스메틱 900300 24 430 1 99 29.91 7511682 170821 96002224 7511682 29.91 4397.40 7.82 7.82 3140679769 7.61 7.61 3140679769
26 스튜디오미르 408900 25 3545 2 300 9.24 7468239 236771 32729532 7468239 9.24 3154.20 22.82 22.82 27275180336 23.51 23.51 27275180336
27 일신석재 007110 26 2715 2 45 1.69 7355793 20322352 77456610 7355793 1.69 36.20 9.50 9.50 19557621330 9.30 9.30 19557621330
28 메이슨캐피탈 021880 27 498 2 1 0.20 6782439 2135464 152184408 6782439 0.20 317.61 4.46 4.46 3548050826 4.68 4.68 3548050826
29 키다리스튜디오 020120 28 4235 2 665 18.63 6556113 175555 37063766 6556113 18.63 3734.51 17.69 17.69 27589886188 17.58 17.58 27589886188
30 KODEX 코스닥150선물인버스 251340 29 3715 5 -35 -0.93 6419626 17149812 60700000 6419626 -0.93 37.43 10.58 10.58 23963293713 10.63 10.63 23963293713
31 한국정보인증 053300 30 7580 5 -220 -2.82 6316324 27001030 42441361 6316324 -2.82 23.39 14.88 14.88 49060539620 15.25 15.25 49060539620

31
top30/20250610/top30-av-20250610-103000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1656,5,-26,-1.55,135672655,311209184,735700000,135672655,-1.55,43.60,18.44,18.44,226866077616,18.62,18.62,226866077616
미스터블루,207760,2,2090,1,482,29.98,36104111,8505603,83079783,36104111,29.98,424.47,43.46,43.46,69124934187,39.81,39.81,69124934187
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,87,5,-3,-3.33,25892191,56927488,1497000000,25892191,-3.33,45.48,1.73,1.73,2254522983,1.73,1.73,2254522983
메디콕스,054180,4,198,2,29,17.16,24376834,9495850,82878283,24376834,17.16,256.71,29.41,29.41,4726269136,28.80,28.80,4726269136
동양철관,008970,5,1533,2,22,1.46,20271842,49867712,159323019,20271842,1.46,40.65,12.72,12.72,31205728043,12.78,12.78,31205728043
핑거스토리,417180,6,3335,2,555,19.96,16231406,875351,16816209,16231406,19.96,1854.27,96.52,96.52,54604371099,97.37,97.37,54604371099
이스트아시아홀딩스,900110,7,49,2,2,4.26,15864996,7211877,642650588,15864996,4.26,219.98,2.47,2.47,762427296,2.42,2.42,762427296
일신석재,007110,8,2695,2,25,0.94,14713795,20322352,77456610,14713795,0.94,72.40,19.00,19.00,39954802212,19.14,19.14,39954802212
KODEX 인버스,114800,9,3905,5,-30,-0.76,14479781,33935796,150500000,14479781,-0.76,42.67,9.62,9.62,56820645914,9.67,9.67,56820645914
와이투솔루션,011690,10,3565,2,310,9.52,13339826,978220,36574394,13339826,9.52,1363.68,36.47,36.47,51001714467,39.12,39.12,51001714467
KODEX 레버리지,122630,11,20065,2,315,1.59,12234875,25410192,127300000,12234875,1.59,48.15,9.61,9.61,243671784606,9.54,9.54,243671784606
미투온,201490,12,2380,2,463,24.15,12053831,99173,30390092,12053831,24.15,9999.99,39.66,39.66,27981974369,38.69,38.69,27981974369
KODEX 코스닥150레버리지,233740,13,7815,2,165,2.16,11952477,28213974,261000000,11952477,2.16,42.36,4.58,4.58,92423514269,4.53,4.53,92423514269
더즌,462860,14,3335,5,-60,-1.77,11494767,38327176,71413257,11494767,-1.77,29.99,16.10,16.10,38944480454,16.35,16.35,38944480454
좋은사람들,033340,15,1230,5,-2,-0.16,11225447,60984992,96950558,11225447,-0.16,18.41,11.58,11.58,13874489683,11.63,11.63,13874489683
한송네오텍,226440,16,56,5,-1474,-96.34,10028049,0,65739186,10028049,-96.34,0.00,15.25,15.25,561355825,15.25,15.25,561355825
HD현대인프라코어,042670,17,10970,2,1590,16.95,9882188,1435748,192591032,9882188,16.95,688.30,5.13,5.13,104182300725,4.93,4.93,104182300725
KODEX 2차전지산업레버리지,462330,18,779,2,20,2.64,9419661,23228910,254900000,9419661,2.64,40.55,3.70,3.70,7310422323,3.68,3.68,7310422323
다날,064260,19,5030,2,465,10.19,9267776,16915764,68949040,9267776,10.19,54.79,13.44,13.44,47068178934,13.57,13.57,47068178934
링크솔루션,474650,20,31900,2,8900,38.70,9002635,0,5579032,9002635,38.70,0.00,161.37,161.37,303231755150,170.38,170.38,303231755150
상상인증권,001290,21,779,5,-22,-2.75,8451444,1419996,108337120,8451444,-2.75,595.17,7.80,7.80,7185165615,8.51,8.51,7185165615
씨씨에스,066790,22,1468,2,119,8.82,8225672,1376296,65152039,8225672,8.82,597.67,12.63,12.63,12506361825,13.08,13.08,12506361825
신성통상,005390,23,4067,2,142,3.62,8144148,1147899,143708390,8144148,3.62,709.48,5.67,5.67,33125427645,5.67,5.67,33125427645
스튜디오미르,408900,24,3535,2,290,8.94,7721689,236771,32729532,7721689,8.94,3261.25,23.59,23.59,28168825843,24.35,24.35,28168825843
엠에프엠코리아,323230,25,23,5,-138,-85.71,7549347,0,43274492,7549347,-85.71,0.00,17.45,17.45,207919385,20.89,20.89,207919385
오가닉티코스메틱,900300,26,430,1,99,29.91,7540837,170821,96002224,7540837,29.91,4414.47,7.85,7.85,3153216419,7.64,7.64,3153216419
KODEX 코스닥150선물인버스,251340,27,3705,5,-45,-1.20,7066538,17149812,60700000,7066538,-1.20,41.20,11.64,11.64,26364717312,11.72,11.72,26364717312
메이슨캐피탈,021880,28,497,3,0,0.00,6923651,2135464,152184408,6923651,0.00,324.22,4.55,4.55,3618571024,4.78,4.78,3618571024
키다리스튜디오,020120,29,4210,2,640,17.93,6659038,175555,37063766,6659038,17.93,3793.14,17.97,17.97,28021349732,17.96,17.96,28021349732
한국정보인증,053300,30,7450,5,-350,-4.49,6455196,27001030,42441361,6455196,-4.49,23.91,15.21,15.21,50102230445,15.85,15.85,50102230445
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 1656 5 -26 -1.55 135672655 311209184 735700000 135672655 -1.55 43.60 18.44 18.44 226866077616 18.62 18.62 226866077616
3 미스터블루 207760 2 2090 1 482 29.98 36104111 8505603 83079783 36104111 29.98 424.47 43.46 43.46 69124934187 39.81 39.81 69124934187
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 87 5 -3 -3.33 25892191 56927488 1497000000 25892191 -3.33 45.48 1.73 1.73 2254522983 1.73 1.73 2254522983
5 메디콕스 054180 4 198 2 29 17.16 24376834 9495850 82878283 24376834 17.16 256.71 29.41 29.41 4726269136 28.80 28.80 4726269136
6 동양철관 008970 5 1533 2 22 1.46 20271842 49867712 159323019 20271842 1.46 40.65 12.72 12.72 31205728043 12.78 12.78 31205728043
7 핑거스토리 417180 6 3335 2 555 19.96 16231406 875351 16816209 16231406 19.96 1854.27 96.52 96.52 54604371099 97.37 97.37 54604371099
8 이스트아시아홀딩스 900110 7 49 2 2 4.26 15864996 7211877 642650588 15864996 4.26 219.98 2.47 2.47 762427296 2.42 2.42 762427296
9 일신석재 007110 8 2695 2 25 0.94 14713795 20322352 77456610 14713795 0.94 72.40 19.00 19.00 39954802212 19.14 19.14 39954802212
10 KODEX 인버스 114800 9 3905 5 -30 -0.76 14479781 33935796 150500000 14479781 -0.76 42.67 9.62 9.62 56820645914 9.67 9.67 56820645914
11 와이투솔루션 011690 10 3565 2 310 9.52 13339826 978220 36574394 13339826 9.52 1363.68 36.47 36.47 51001714467 39.12 39.12 51001714467
12 KODEX 레버리지 122630 11 20065 2 315 1.59 12234875 25410192 127300000 12234875 1.59 48.15 9.61 9.61 243671784606 9.54 9.54 243671784606
13 미투온 201490 12 2380 2 463 24.15 12053831 99173 30390092 12053831 24.15 9999.99 39.66 39.66 27981974369 38.69 38.69 27981974369
14 KODEX 코스닥150레버리지 233740 13 7815 2 165 2.16 11952477 28213974 261000000 11952477 2.16 42.36 4.58 4.58 92423514269 4.53 4.53 92423514269
15 더즌 462860 14 3335 5 -60 -1.77 11494767 38327176 71413257 11494767 -1.77 29.99 16.10 16.10 38944480454 16.35 16.35 38944480454
16 좋은사람들 033340 15 1230 5 -2 -0.16 11225447 60984992 96950558 11225447 -0.16 18.41 11.58 11.58 13874489683 11.63 11.63 13874489683
17 한송네오텍 226440 16 56 5 -1474 -96.34 10028049 0 65739186 10028049 -96.34 0.00 15.25 15.25 561355825 15.25 15.25 561355825
18 HD현대인프라코어 042670 17 10970 2 1590 16.95 9882188 1435748 192591032 9882188 16.95 688.30 5.13 5.13 104182300725 4.93 4.93 104182300725
19 KODEX 2차전지산업레버리지 462330 18 779 2 20 2.64 9419661 23228910 254900000 9419661 2.64 40.55 3.70 3.70 7310422323 3.68 3.68 7310422323
20 다날 064260 19 5030 2 465 10.19 9267776 16915764 68949040 9267776 10.19 54.79 13.44 13.44 47068178934 13.57 13.57 47068178934
21 링크솔루션 474650 20 31900 2 8900 38.70 9002635 0 5579032 9002635 38.70 0.00 161.37 161.37 303231755150 170.38 170.38 303231755150
22 상상인증권 001290 21 779 5 -22 -2.75 8451444 1419996 108337120 8451444 -2.75 595.17 7.80 7.80 7185165615 8.51 8.51 7185165615
23 씨씨에스 066790 22 1468 2 119 8.82 8225672 1376296 65152039 8225672 8.82 597.67 12.63 12.63 12506361825 13.08 13.08 12506361825
24 신성통상 005390 23 4067 2 142 3.62 8144148 1147899 143708390 8144148 3.62 709.48 5.67 5.67 33125427645 5.67 5.67 33125427645
25 스튜디오미르 408900 24 3535 2 290 8.94 7721689 236771 32729532 7721689 8.94 3261.25 23.59 23.59 28168825843 24.35 24.35 28168825843
26 엠에프엠코리아 323230 25 23 5 -138 -85.71 7549347 0 43274492 7549347 -85.71 0.00 17.45 17.45 207919385 20.89 20.89 207919385
27 오가닉티코스메틱 900300 26 430 1 99 29.91 7540837 170821 96002224 7540837 29.91 4414.47 7.85 7.85 3153216419 7.64 7.64 3153216419
28 KODEX 코스닥150선물인버스 251340 27 3705 5 -45 -1.20 7066538 17149812 60700000 7066538 -1.20 41.20 11.64 11.64 26364717312 11.72 11.72 26364717312
29 메이슨캐피탈 021880 28 497 3 0 0.00 6923651 2135464 152184408 6923651 0.00 324.22 4.55 4.55 3618571024 4.78 4.78 3618571024
30 키다리스튜디오 020120 29 4210 2 640 17.93 6659038 175555 37063766 6659038 17.93 3793.14 17.97 17.97 28021349732 17.96 17.96 28021349732
31 한국정보인증 053300 30 7450 5 -350 -4.49 6455196 27001030 42441361 6455196 -4.49 23.91 15.21 15.21 50102230445 15.85 15.85 50102230445

31
top30/20250610/top30-av-20250610-104000.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,252670,1,1658,5,-24,-1.43,140337083,311209184,735700000,140337083,-1.43,45.09,19.08,19.08,234592886901,19.23,19.23,234592886901
미스터블루,207760,2,2090,1,482,29.98,36131606,8505603,83079783,36131606,29.98,424.80,43.49,43.49,69182398737,39.84,39.84,69182398737
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,87,5,-3,-3.33,27996025,56927488,1497000000,27996025,-3.33,49.18,1.87,1.87,2437556541,1.87,1.87,2437556541
메디콕스,054180,4,196,2,27,15.98,25809400,9495850,82878283,25809400,15.98,271.80,31.14,31.14,5009958217,30.84,30.84,5009958217
동양철관,008970,5,1540,2,29,1.92,20566498,49867712,159323019,20566498,1.92,41.24,12.91,12.91,31657769078,12.90,12.90,31657769078
핑거스토리,417180,6,3370,2,590,21.22,16589058,875351,16816209,16589058,21.22,1895.13,98.65,98.65,55805564845,98.47,98.47,55805564845
이스트아시아홀딩스,900110,7,50,2,3,6.38,16506063,7211877,642650588,16506063,6.38,228.87,2.57,2.57,793959402,2.47,2.47,793959402
일신석재,007110,8,2665,5,-5,-0.19,16247717,20322352,77456610,16247717,-0.19,79.95,20.98,20.98,44073039644,21.35,21.35,44073039644
KODEX 인버스,114800,9,3910,5,-25,-0.64,15080352,33935796,150500000,15080352,-0.64,44.44,10.02,10.02,59166029317,10.05,10.05,59166029317
와이투솔루션,011690,10,3530,2,275,8.45,13723368,978220,36574394,13723368,8.45,1402.89,37.52,37.52,52362275167,40.56,40.56,52362275167
KODEX 코스닥150레버리지,233740,11,7790,2,140,1.83,13081710,28213974,261000000,13081710,1.83,46.37,5.01,5.01,101253183728,4.98,4.98,101253183728
KODEX 레버리지,122630,12,20050,2,300,1.52,12708812,25410192,127300000,12708812,1.52,50.01,9.98,9.98,253181069539,9.92,9.92,253181069539
미투온,201490,13,2415,2,498,25.98,12503812,99173,30390092,12503812,25.98,9999.99,41.14,41.14,29054618500,39.59,39.59,29054618500
한송네오텍,226440,14,56,5,-1474,-96.34,12109917,0,65739186,12109917,-96.34,0.00,18.42,18.42,677940433,18.42,18.42,677940433
좋은사람들,033340,15,1224,5,-8,-0.65,11865842,60984992,96950558,11865842,-0.65,19.46,12.24,12.24,14661821771,12.36,12.36,14661821771
더즌,462860,16,3330,5,-65,-1.91,11647421,38327176,71413257,11647421,-1.91,30.39,16.31,16.31,39453393940,16.59,16.59,39453393940
HD현대인프라코어,042670,17,10930,2,1550,16.52,10640798,1435748,192591032,10640798,16.52,741.13,5.53,5.53,112541252735,5.35,5.35,112541252735
KODEX 2차전지산업레버리지,462330,18,780,2,21,2.77,9850308,23228910,254900000,9850308,2.77,42.41,3.86,3.86,7646328047,3.85,3.85,7646328047
엠에프엠코리아,323230,19,22,5,-139,-86.34,9574643,0,43274492,9574643,-86.34,0.00,22.13,22.13,252475897,26.52,26.52,252475897
다날,064260,20,4995,2,430,9.42,9563070,16915764,68949040,9563070,9.42,56.53,13.87,13.87,48547047437,14.10,14.10,48547047437
링크솔루션,474650,21,31850,2,8850,38.48,9298381,0,5579032,9298381,38.48,0.00,166.67,166.67,312725026850,175.99,175.99,312725026850
상상인증권,001290,22,796,5,-5,-0.62,8596202,1419996,108337120,8596202,-0.62,605.37,7.93,7.93,7299893605,8.46,8.46,7299893605
씨씨에스,066790,23,1489,2,140,10.38,8353044,1376296,65152039,8353044,10.38,606.92,12.82,12.82,12694607993,13.09,13.09,12694607993
신성통상,005390,24,4070,2,145,3.69,8292239,1147899,143708390,8292239,3.69,722.38,5.77,5.77,33727782175,5.77,5.77,33727782175
스튜디오미르,408900,25,3490,2,245,7.55,7895749,236771,32729532,7895749,7.55,3334.76,24.12,24.12,28780394101,25.20,25.20,28780394101
KODEX 코스닥150선물인버스,251340,26,3715,5,-35,-0.93,7613884,17149812,60700000,7613884,-0.93,44.40,12.54,12.54,28393013735,12.59,12.59,28393013735
오가닉티코스메틱,900300,27,430,1,99,29.91,7551043,170821,96002224,7551043,29.91,4420.44,7.87,7.87,3157604999,7.65,7.65,3157604999
우듬지팜,403490,28,2180,2,140,6.86,7546805,15238515,45212464,7546805,6.86,49.52,16.69,16.69,16234648857,16.47,16.47,16234648857
메이슨캐피탈,021880,29,505,2,8,1.61,7034694,2135464,152184408,7034694,1.61,329.42,4.62,4.62,3674197260,4.78,4.78,3674197260
키다리스튜디오,020120,30,4210,2,640,17.93,6746317,175555,37063766,6746317,17.93,3842.85,18.20,18.20,28387542942,18.19,18.19,28387542942
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 1658 5 -24 -1.43 140337083 311209184 735700000 140337083 -1.43 45.09 19.08 19.08 234592886901 19.23 19.23 234592886901
3 미스터블루 207760 2 2090 1 482 29.98 36131606 8505603 83079783 36131606 29.98 424.80 43.49 43.49 69182398737 39.84 39.84 69182398737
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 87 5 -3 -3.33 27996025 56927488 1497000000 27996025 -3.33 49.18 1.87 1.87 2437556541 1.87 1.87 2437556541
5 메디콕스 054180 4 196 2 27 15.98 25809400 9495850 82878283 25809400 15.98 271.80 31.14 31.14 5009958217 30.84 30.84 5009958217
6 동양철관 008970 5 1540 2 29 1.92 20566498 49867712 159323019 20566498 1.92 41.24 12.91 12.91 31657769078 12.90 12.90 31657769078
7 핑거스토리 417180 6 3370 2 590 21.22 16589058 875351 16816209 16589058 21.22 1895.13 98.65 98.65 55805564845 98.47 98.47 55805564845
8 이스트아시아홀딩스 900110 7 50 2 3 6.38 16506063 7211877 642650588 16506063 6.38 228.87 2.57 2.57 793959402 2.47 2.47 793959402
9 일신석재 007110 8 2665 5 -5 -0.19 16247717 20322352 77456610 16247717 -0.19 79.95 20.98 20.98 44073039644 21.35 21.35 44073039644
10 KODEX 인버스 114800 9 3910 5 -25 -0.64 15080352 33935796 150500000 15080352 -0.64 44.44 10.02 10.02 59166029317 10.05 10.05 59166029317
11 와이투솔루션 011690 10 3530 2 275 8.45 13723368 978220 36574394 13723368 8.45 1402.89 37.52 37.52 52362275167 40.56 40.56 52362275167
12 KODEX 코스닥150레버리지 233740 11 7790 2 140 1.83 13081710 28213974 261000000 13081710 1.83 46.37 5.01 5.01 101253183728 4.98 4.98 101253183728
13 KODEX 레버리지 122630 12 20050 2 300 1.52 12708812 25410192 127300000 12708812 1.52 50.01 9.98 9.98 253181069539 9.92 9.92 253181069539
14 미투온 201490 13 2415 2 498 25.98 12503812 99173 30390092 12503812 25.98 9999.99 41.14 41.14 29054618500 39.59 39.59 29054618500
15 한송네오텍 226440 14 56 5 -1474 -96.34 12109917 0 65739186 12109917 -96.34 0.00 18.42 18.42 677940433 18.42 18.42 677940433
16 좋은사람들 033340 15 1224 5 -8 -0.65 11865842 60984992 96950558 11865842 -0.65 19.46 12.24 12.24 14661821771 12.36 12.36 14661821771
17 더즌 462860 16 3330 5 -65 -1.91 11647421 38327176 71413257 11647421 -1.91 30.39 16.31 16.31 39453393940 16.59 16.59 39453393940
18 HD현대인프라코어 042670 17 10930 2 1550 16.52 10640798 1435748 192591032 10640798 16.52 741.13 5.53 5.53 112541252735 5.35 5.35 112541252735
19 KODEX 2차전지산업레버리지 462330 18 780 2 21 2.77 9850308 23228910 254900000 9850308 2.77 42.41 3.86 3.86 7646328047 3.85 3.85 7646328047
20 엠에프엠코리아 323230 19 22 5 -139 -86.34 9574643 0 43274492 9574643 -86.34 0.00 22.13 22.13 252475897 26.52 26.52 252475897
21 다날 064260 20 4995 2 430 9.42 9563070 16915764 68949040 9563070 9.42 56.53 13.87 13.87 48547047437 14.10 14.10 48547047437
22 링크솔루션 474650 21 31850 2 8850 38.48 9298381 0 5579032 9298381 38.48 0.00 166.67 166.67 312725026850 175.99 175.99 312725026850
23 상상인증권 001290 22 796 5 -5 -0.62 8596202 1419996 108337120 8596202 -0.62 605.37 7.93 7.93 7299893605 8.46 8.46 7299893605
24 씨씨에스 066790 23 1489 2 140 10.38 8353044 1376296 65152039 8353044 10.38 606.92 12.82 12.82 12694607993 13.09 13.09 12694607993
25 신성통상 005390 24 4070 2 145 3.69 8292239 1147899 143708390 8292239 3.69 722.38 5.77 5.77 33727782175 5.77 5.77 33727782175
26 스튜디오미르 408900 25 3490 2 245 7.55 7895749 236771 32729532 7895749 7.55 3334.76 24.12 24.12 28780394101 25.20 25.20 28780394101
27 KODEX 코스닥150선물인버스 251340 26 3715 5 -35 -0.93 7613884 17149812 60700000 7613884 -0.93 44.40 12.54 12.54 28393013735 12.59 12.59 28393013735
28 오가닉티코스메틱 900300 27 430 1 99 29.91 7551043 170821 96002224 7551043 29.91 4420.44 7.87 7.87 3157604999 7.65 7.65 3157604999
29 우듬지팜 403490 28 2180 2 140 6.86 7546805 15238515 45212464 7546805 6.86 49.52 16.69 16.69 16234648857 16.47 16.47 16234648857
30 메이슨캐피탈 021880 29 505 2 8 1.61 7034694 2135464 152184408 7034694 1.61 329.42 4.62 4.62 3674197260 4.78 4.78 3674197260
31 키다리스튜디오 020120 30 4210 2 640 17.93 6746317 175555 37063766 6746317 17.93 3842.85 18.20 18.20 28387542942 18.19 18.19 28387542942

31
top30/20250610/top30-av-20250610-105000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1649,5,-33,-1.96,151770828,311209184,735700000,151770828,-1.96,48.77,20.63,20.63,253486895923,20.89,20.89,253486895923
미스터블루,207760,2,2090,1,482,29.98,36453310,8505603,83079783,36453310,29.98,428.58,43.88,43.88,69854760097,40.23,40.23,69854760097
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,87,5,-3,-3.33,28494026,56927488,1497000000,28494026,-3.33,50.05,1.90,1.90,2480882629,1.90,1.90,2480882629
메디콕스,054180,4,195,2,26,15.38,26820025,9495850,82878283,26820025,15.38,282.44,32.36,32.36,5208771159,32.23,32.23,5208771159
동양철관,008970,5,1544,2,33,2.18,20880389,49867712,159323019,20880389,2.18,41.87,13.11,13.11,32142129842,13.07,13.07,32142129842
우듬지팜,403490,6,2355,2,315,15.44,20044792,15238515,45212464,20044792,15.44,131.54,44.33,44.33,45230535258,42.48,42.48,45230535258
KODEX 인버스,114800,7,3897,5,-38,-0.97,17165780,33935796,150500000,17165780,-0.97,50.58,11.41,11.41,67306718580,11.48,11.48,67306718580
이스트아시아홀딩스,900110,8,50,2,3,6.38,17018628,7211877,642650588,17018628,6.38,235.98,2.65,2.65,819467317,2.55,2.55,819467317
핑거스토리,417180,9,3380,2,600,21.58,16902638,875351,16816209,16902638,21.58,1930.96,100.51,100.51,56866826460,100.05,100.05,56866826460
일신석재,007110,10,2670,3,0,0.00,16868800,20322352,77456610,16868800,0.00,83.01,21.78,21.78,45731035329,22.11,22.11,45731035329
와이투솔루션,011690,11,3540,2,285,8.76,14104173,978220,36574394,14104173,8.76,1441.82,38.56,38.56,53705246940,41.48,41.48,53705246940
KODEX 레버리지,122630,12,20140,2,390,1.97,13926875,25410192,127300000,13926875,1.97,54.81,10.94,10.94,277665000352,10.83,10.83,277665000352
KODEX 코스닥150레버리지,233740,13,7780,2,130,1.70,13906632,28213974,261000000,13906632,1.70,49.29,5.33,5.33,107666669392,5.30,5.30,107666669392
미투온,201490,14,2415,2,498,25.98,12974904,99173,30390092,12974904,25.98,9999.99,42.69,42.69,30194491193,41.14,41.14,30194491193
좋은사람들,033340,15,1215,5,-17,-1.38,12290153,60984992,96950558,12290153,-1.38,20.15,12.68,12.68,15176552708,12.88,12.88,15176552708
한송네오텍,226440,16,56,5,-1474,-96.34,12109917,0,65739186,12109917,-96.34,0.00,18.42,18.42,677940433,18.42,18.42,677940433
더즌,462860,17,3312,5,-83,-2.44,11846770,38327176,71413257,11846770,-2.44,30.91,16.59,16.59,40112522720,16.96,16.96,40112522720
HD현대인프라코어,042670,18,10710,2,1330,14.18,11286145,1435748,192591032,11286145,14.18,786.08,5.86,5.86,119536421345,5.80,5.80,119536421345
KODEX 2차전지산업레버리지,462330,19,784,2,25,3.29,10486894,23228910,254900000,10486894,3.29,45.15,4.11,4.11,8144097596,4.08,4.08,8144097596
다날,064260,20,4925,2,360,7.89,9954814,16915764,68949040,9954814,7.89,58.85,14.44,14.44,50483850886,14.87,14.87,50483850886
엠에프엠코리아,323230,21,22,5,-139,-86.34,9574643,0,43274492,9574643,-86.34,0.00,22.13,22.13,252475897,26.52,26.52,252475897
링크솔루션,474650,22,31350,2,8350,36.30,9439353,0,5579032,9439353,36.30,0.00,169.19,169.19,317191206650,181.35,181.35,317191206650
상상인증권,001290,23,799,5,-2,-0.25,8676376,1419996,108337120,8676376,-0.25,611.01,8.01,8.01,7363904319,8.51,8.51,7363904319
씨씨에스,066790,24,1470,2,121,8.97,8487496,1376296,65152039,8487496,8.97,616.69,13.03,13.03,12893907147,13.46,13.46,12893907147
신성통상,005390,25,4065,2,140,3.57,8386219,1147899,143708390,8386219,3.57,730.57,5.84,5.84,34109894798,5.84,5.84,34109894798
KODEX 코스닥150선물인버스,251340,26,3720,5,-30,-0.80,8081890,17149812,60700000,8081890,-0.80,47.13,13.31,13.31,30132976977,13.34,13.34,30132976977
스튜디오미르,408900,27,3505,2,260,8.01,8022193,236771,32729532,8022193,8.01,3388.17,24.51,24.51,29222104896,25.47,25.47,29222104896
오가닉티코스메틱,900300,28,430,1,99,29.91,7584791,170821,96002224,7584791,29.91,4440.20,7.90,7.90,3172116639,7.68,7.68,3172116639
메이슨캐피탈,021880,29,501,2,4,0.80,7082966,2135464,152184408,7082966,0.80,331.68,4.65,4.65,3698466498,4.85,4.85,3698466498
소룩스,290690,30,5430,2,1115,25.84,6894394,340959,48498743,6894394,25.84,2022.06,14.22,14.22,37906044345,14.39,14.39,37906044345
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 1649 5 -33 -1.96 151770828 311209184 735700000 151770828 -1.96 48.77 20.63 20.63 253486895923 20.89 20.89 253486895923
3 미스터블루 207760 2 2090 1 482 29.98 36453310 8505603 83079783 36453310 29.98 428.58 43.88 43.88 69854760097 40.23 40.23 69854760097
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 87 5 -3 -3.33 28494026 56927488 1497000000 28494026 -3.33 50.05 1.90 1.90 2480882629 1.90 1.90 2480882629
5 메디콕스 054180 4 195 2 26 15.38 26820025 9495850 82878283 26820025 15.38 282.44 32.36 32.36 5208771159 32.23 32.23 5208771159
6 동양철관 008970 5 1544 2 33 2.18 20880389 49867712 159323019 20880389 2.18 41.87 13.11 13.11 32142129842 13.07 13.07 32142129842
7 우듬지팜 403490 6 2355 2 315 15.44 20044792 15238515 45212464 20044792 15.44 131.54 44.33 44.33 45230535258 42.48 42.48 45230535258
8 KODEX 인버스 114800 7 3897 5 -38 -0.97 17165780 33935796 150500000 17165780 -0.97 50.58 11.41 11.41 67306718580 11.48 11.48 67306718580
9 이스트아시아홀딩스 900110 8 50 2 3 6.38 17018628 7211877 642650588 17018628 6.38 235.98 2.65 2.65 819467317 2.55 2.55 819467317
10 핑거스토리 417180 9 3380 2 600 21.58 16902638 875351 16816209 16902638 21.58 1930.96 100.51 100.51 56866826460 100.05 100.05 56866826460
11 일신석재 007110 10 2670 3 0 0.00 16868800 20322352 77456610 16868800 0.00 83.01 21.78 21.78 45731035329 22.11 22.11 45731035329
12 와이투솔루션 011690 11 3540 2 285 8.76 14104173 978220 36574394 14104173 8.76 1441.82 38.56 38.56 53705246940 41.48 41.48 53705246940
13 KODEX 레버리지 122630 12 20140 2 390 1.97 13926875 25410192 127300000 13926875 1.97 54.81 10.94 10.94 277665000352 10.83 10.83 277665000352
14 KODEX 코스닥150레버리지 233740 13 7780 2 130 1.70 13906632 28213974 261000000 13906632 1.70 49.29 5.33 5.33 107666669392 5.30 5.30 107666669392
15 미투온 201490 14 2415 2 498 25.98 12974904 99173 30390092 12974904 25.98 9999.99 42.69 42.69 30194491193 41.14 41.14 30194491193
16 좋은사람들 033340 15 1215 5 -17 -1.38 12290153 60984992 96950558 12290153 -1.38 20.15 12.68 12.68 15176552708 12.88 12.88 15176552708
17 한송네오텍 226440 16 56 5 -1474 -96.34 12109917 0 65739186 12109917 -96.34 0.00 18.42 18.42 677940433 18.42 18.42 677940433
18 더즌 462860 17 3312 5 -83 -2.44 11846770 38327176 71413257 11846770 -2.44 30.91 16.59 16.59 40112522720 16.96 16.96 40112522720
19 HD현대인프라코어 042670 18 10710 2 1330 14.18 11286145 1435748 192591032 11286145 14.18 786.08 5.86 5.86 119536421345 5.80 5.80 119536421345
20 KODEX 2차전지산업레버리지 462330 19 784 2 25 3.29 10486894 23228910 254900000 10486894 3.29 45.15 4.11 4.11 8144097596 4.08 4.08 8144097596
21 다날 064260 20 4925 2 360 7.89 9954814 16915764 68949040 9954814 7.89 58.85 14.44 14.44 50483850886 14.87 14.87 50483850886
22 엠에프엠코리아 323230 21 22 5 -139 -86.34 9574643 0 43274492 9574643 -86.34 0.00 22.13 22.13 252475897 26.52 26.52 252475897
23 링크솔루션 474650 22 31350 2 8350 36.30 9439353 0 5579032 9439353 36.30 0.00 169.19 169.19 317191206650 181.35 181.35 317191206650
24 상상인증권 001290 23 799 5 -2 -0.25 8676376 1419996 108337120 8676376 -0.25 611.01 8.01 8.01 7363904319 8.51 8.51 7363904319
25 씨씨에스 066790 24 1470 2 121 8.97 8487496 1376296 65152039 8487496 8.97 616.69 13.03 13.03 12893907147 13.46 13.46 12893907147
26 신성통상 005390 25 4065 2 140 3.57 8386219 1147899 143708390 8386219 3.57 730.57 5.84 5.84 34109894798 5.84 5.84 34109894798
27 KODEX 코스닥150선물인버스 251340 26 3720 5 -30 -0.80 8081890 17149812 60700000 8081890 -0.80 47.13 13.31 13.31 30132976977 13.34 13.34 30132976977
28 스튜디오미르 408900 27 3505 2 260 8.01 8022193 236771 32729532 8022193 8.01 3388.17 24.51 24.51 29222104896 25.47 25.47 29222104896
29 오가닉티코스메틱 900300 28 430 1 99 29.91 7584791 170821 96002224 7584791 29.91 4440.20 7.90 7.90 3172116639 7.68 7.68 3172116639
30 메이슨캐피탈 021880 29 501 2 4 0.80 7082966 2135464 152184408 7082966 0.80 331.68 4.65 4.65 3698466498 4.85 4.85 3698466498
31 소룩스 290690 30 5430 2 1115 25.84 6894394 340959 48498743 6894394 25.84 2022.06 14.22 14.22 37906044345 14.39 14.39 37906044345

31
top30/20250610/top30-av-20250610-110001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1647,5,-35,-2.08,159953852,311209184,735700000,159953852,-2.08,51.40,21.74,21.74,266969250113,22.03,22.03,266969250113
미스터블루,207760,2,1990,2,382,23.76,45055973,8505603,83079783,45055973,23.76,529.72,54.23,54.23,87308806160,52.81,52.81,87308806160
우듬지팜,403490,3,2310,2,270,13.24,29417612,15238515,45212464,29417612,13.24,193.05,65.07,65.07,67278040115,64.42,64.42,67278040115
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,87,5,-3,-3.33,29141251,56927488,1497000000,29141251,-3.33,51.19,1.95,1.95,2537079422,1.95,1.95,2537079422
메디콕스,054180,5,204,2,35,20.71,28759738,9495850,82878283,28759738,20.71,302.87,34.70,34.70,5597330499,33.11,33.11,5597330499
동양철관,008970,6,1540,2,29,1.92,21073066,49867712,159323019,21073066,1.92,42.26,13.23,13.23,32438901688,13.22,13.22,32438901688
이스트아시아홀딩스,900110,7,50,2,3,6.38,17818867,7211877,642650588,17818867,6.38,247.08,2.77,2.77,859307177,2.67,2.67,859307177
핑거스토리,417180,8,3220,2,440,15.83,17800031,875351,16816209,17800031,15.83,2033.47,105.85,105.85,59791683565,110.42,110.42,59791683565
KODEX 인버스,114800,9,3895,5,-40,-1.02,17763540,33935796,150500000,17763540,-1.02,52.34,11.80,11.80,69635032973,11.88,11.88,69635032973
일신석재,007110,10,2665,5,-5,-0.19,17388153,20322352,77456610,17388153,-0.19,85.56,22.45,22.45,47110858752,22.82,22.82,47110858752
KODEX 코스닥150레버리지,233740,11,7810,2,160,2.09,14590742,28213974,261000000,14590742,2.09,51.71,5.59,5.59,113003333096,5.54,5.54,113003333096
KODEX 레버리지,122630,12,20175,2,425,2.15,14552380,25410192,127300000,14552380,2.15,57.27,11.43,11.43,290279739718,11.30,11.30,290279739718
와이투솔루션,011690,13,3510,2,255,7.83,14340294,978220,36574394,14340294,7.83,1465.96,39.21,39.21,54534090462,42.48,42.48,54534090462
미투온,201490,14,2490,1,573,29.89,14007834,99173,30390092,14007834,29.89,9999.99,46.09,46.09,32745246611,43.27,43.27,32745246611
좋은사람들,033340,15,1209,5,-23,-1.87,12536160,60984992,96950558,12536160,-1.87,20.56,12.93,12.93,15476006547,13.20,13.20,15476006547
더즌,462860,16,3290,5,-105,-3.09,12304438,38327176,71413257,12304438,-3.09,32.10,17.23,17.23,41606230659,17.71,17.71,41606230659
한송네오텍,226440,17,56,5,-1474,-96.34,12109917,0,65739186,12109917,-96.34,0.00,18.42,18.42,677940433,18.42,18.42,677940433
HD현대인프라코어,042670,18,10650,2,1270,13.54,11804333,1435748,192591032,11804333,13.54,822.17,6.13,6.13,125089022100,6.10,6.10,125089022100
KODEX 2차전지산업레버리지,462330,19,788,2,29,3.82,11081865,23228910,254900000,11081865,3.82,47.71,4.35,4.35,8612248334,4.29,4.29,8612248334
다날,064260,20,4880,2,315,6.90,10457086,16915764,68949040,10457086,6.90,61.82,15.17,15.17,52935592018,15.73,15.73,52935592018
링크솔루션,474650,21,30700,2,7700,33.48,9679493,0,5579032,9679493,33.48,0.00,173.50,173.50,324641201975,189.54,189.54,324641201975
엠에프엠코리아,323230,22,22,5,-139,-86.34,9574643,0,43274492,9574643,-86.34,0.00,22.13,22.13,252475897,26.52,26.52,252475897
상상인증권,001290,23,814,2,13,1.62,9064910,1419996,108337120,9064910,1.62,638.38,8.37,8.37,7683221354,8.71,8.71,7683221354
씨씨에스,066790,24,1453,2,104,7.71,8651790,1376296,65152039,8651790,7.71,628.63,13.28,13.28,13133769044,13.87,13.87,13133769044
신성통상,005390,25,4065,2,140,3.57,8499733,1147899,143708390,8499733,3.57,740.46,5.91,5.91,34571330994,5.92,5.92,34571330994
KODEX 코스닥150선물인버스,251340,26,3710,5,-40,-1.07,8330776,17149812,60700000,8330776,-1.07,48.58,13.72,13.72,31057109307,13.79,13.79,31057109307
스튜디오미르,408900,27,3455,2,210,6.47,8167713,236771,32729532,8167713,6.47,3449.63,24.96,24.96,29726563226,26.29,26.29,29726563226
오가닉티코스메틱,900300,28,430,1,99,29.91,7586736,170821,96002224,7586736,29.91,4441.34,7.90,7.90,3172952989,7.69,7.69,3172952989
키다리스튜디오,020120,29,4065,2,495,13.87,7190117,175555,37063766,7190117,13.87,4095.65,19.40,19.40,30226399267,20.06,20.06,30226399267
메이슨캐피탈,021880,30,499,2,2,0.40,7130518,2135464,152184408,7130518,0.40,333.91,4.69,4.69,3722251695,4.90,4.90,3722251695
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 1647 5 -35 -2.08 159953852 311209184 735700000 159953852 -2.08 51.40 21.74 21.74 266969250113 22.03 22.03 266969250113
3 미스터블루 207760 2 1990 2 382 23.76 45055973 8505603 83079783 45055973 23.76 529.72 54.23 54.23 87308806160 52.81 52.81 87308806160
4 우듬지팜 403490 3 2310 2 270 13.24 29417612 15238515 45212464 29417612 13.24 193.05 65.07 65.07 67278040115 64.42 64.42 67278040115
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 87 5 -3 -3.33 29141251 56927488 1497000000 29141251 -3.33 51.19 1.95 1.95 2537079422 1.95 1.95 2537079422
6 메디콕스 054180 5 204 2 35 20.71 28759738 9495850 82878283 28759738 20.71 302.87 34.70 34.70 5597330499 33.11 33.11 5597330499
7 동양철관 008970 6 1540 2 29 1.92 21073066 49867712 159323019 21073066 1.92 42.26 13.23 13.23 32438901688 13.22 13.22 32438901688
8 이스트아시아홀딩스 900110 7 50 2 3 6.38 17818867 7211877 642650588 17818867 6.38 247.08 2.77 2.77 859307177 2.67 2.67 859307177
9 핑거스토리 417180 8 3220 2 440 15.83 17800031 875351 16816209 17800031 15.83 2033.47 105.85 105.85 59791683565 110.42 110.42 59791683565
10 KODEX 인버스 114800 9 3895 5 -40 -1.02 17763540 33935796 150500000 17763540 -1.02 52.34 11.80 11.80 69635032973 11.88 11.88 69635032973
11 일신석재 007110 10 2665 5 -5 -0.19 17388153 20322352 77456610 17388153 -0.19 85.56 22.45 22.45 47110858752 22.82 22.82 47110858752
12 KODEX 코스닥150레버리지 233740 11 7810 2 160 2.09 14590742 28213974 261000000 14590742 2.09 51.71 5.59 5.59 113003333096 5.54 5.54 113003333096
13 KODEX 레버리지 122630 12 20175 2 425 2.15 14552380 25410192 127300000 14552380 2.15 57.27 11.43 11.43 290279739718 11.30 11.30 290279739718
14 와이투솔루션 011690 13 3510 2 255 7.83 14340294 978220 36574394 14340294 7.83 1465.96 39.21 39.21 54534090462 42.48 42.48 54534090462
15 미투온 201490 14 2490 1 573 29.89 14007834 99173 30390092 14007834 29.89 9999.99 46.09 46.09 32745246611 43.27 43.27 32745246611
16 좋은사람들 033340 15 1209 5 -23 -1.87 12536160 60984992 96950558 12536160 -1.87 20.56 12.93 12.93 15476006547 13.20 13.20 15476006547
17 더즌 462860 16 3290 5 -105 -3.09 12304438 38327176 71413257 12304438 -3.09 32.10 17.23 17.23 41606230659 17.71 17.71 41606230659
18 한송네오텍 226440 17 56 5 -1474 -96.34 12109917 0 65739186 12109917 -96.34 0.00 18.42 18.42 677940433 18.42 18.42 677940433
19 HD현대인프라코어 042670 18 10650 2 1270 13.54 11804333 1435748 192591032 11804333 13.54 822.17 6.13 6.13 125089022100 6.10 6.10 125089022100
20 KODEX 2차전지산업레버리지 462330 19 788 2 29 3.82 11081865 23228910 254900000 11081865 3.82 47.71 4.35 4.35 8612248334 4.29 4.29 8612248334
21 다날 064260 20 4880 2 315 6.90 10457086 16915764 68949040 10457086 6.90 61.82 15.17 15.17 52935592018 15.73 15.73 52935592018
22 링크솔루션 474650 21 30700 2 7700 33.48 9679493 0 5579032 9679493 33.48 0.00 173.50 173.50 324641201975 189.54 189.54 324641201975
23 엠에프엠코리아 323230 22 22 5 -139 -86.34 9574643 0 43274492 9574643 -86.34 0.00 22.13 22.13 252475897 26.52 26.52 252475897
24 상상인증권 001290 23 814 2 13 1.62 9064910 1419996 108337120 9064910 1.62 638.38 8.37 8.37 7683221354 8.71 8.71 7683221354
25 씨씨에스 066790 24 1453 2 104 7.71 8651790 1376296 65152039 8651790 7.71 628.63 13.28 13.28 13133769044 13.87 13.87 13133769044
26 신성통상 005390 25 4065 2 140 3.57 8499733 1147899 143708390 8499733 3.57 740.46 5.91 5.91 34571330994 5.92 5.92 34571330994
27 KODEX 코스닥150선물인버스 251340 26 3710 5 -40 -1.07 8330776 17149812 60700000 8330776 -1.07 48.58 13.72 13.72 31057109307 13.79 13.79 31057109307
28 스튜디오미르 408900 27 3455 2 210 6.47 8167713 236771 32729532 8167713 6.47 3449.63 24.96 24.96 29726563226 26.29 26.29 29726563226
29 오가닉티코스메틱 900300 28 430 1 99 29.91 7586736 170821 96002224 7586736 29.91 4441.34 7.90 7.90 3172952989 7.69 7.69 3172952989
30 키다리스튜디오 020120 29 4065 2 495 13.87 7190117 175555 37063766 7190117 13.87 4095.65 19.40 19.40 30226399267 20.06 20.06 30226399267
31 메이슨캐피탈 021880 30 499 2 2 0.40 7130518 2135464 152184408 7130518 0.40 333.91 4.69 4.69 3722251695 4.90 4.90 3722251695

31
top30/20250610/top30-av-20250610-111000.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,252670,1,1651,5,-31,-1.84,165703473,311209184,735700000,165703473,-1.84,53.25,22.52,22.52,276457916462,22.76,22.76,276457916462
미스터블루,207760,2,1965,2,357,22.20,48511369,8505603,83079783,48511369,22.20,570.35,58.39,58.39,94135539911,57.66,57.66,94135539911
우듬지팜,403490,3,2435,2,395,19.36,38139936,15238515,45212464,38139936,19.36,250.29,84.36,84.36,88108359549,80.03,80.03,88108359549
메디콕스,054180,4,215,2,46,27.22,33085655,9495850,82878283,33085655,27.22,348.42,39.92,39.92,6508346108,36.53,36.53,6508346108
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,87,5,-3,-3.33,29941330,56927488,1497000000,29941330,-3.33,52.60,2.00,2.00,2606686295,2.00,2.00,2606686295
동양철관,008970,6,1539,2,28,1.85,21336093,49867712,159323019,21336093,1.85,42.79,13.39,13.39,32843480085,13.39,13.39,32843480085
이스트아시아홀딩스,900110,7,51,2,4,8.51,20791877,7211877,642650588,20791877,8.51,288.30,3.24,3.24,1009269212,3.08,3.08,1009269212
KODEX 인버스,114800,8,3900,5,-35,-0.89,18391923,33935796,150500000,18391923,-0.89,54.20,12.22,12.22,72085522848,12.28,12.28,72085522848
핑거스토리,417180,9,3160,2,380,13.67,18390694,875351,16816209,18390694,13.67,2100.95,109.36,109.36,61667407002,116.05,116.05,61667407002
일신석재,007110,10,2620,5,-50,-1.87,17917726,20322352,77456610,17917726,-1.87,88.17,23.13,23.13,48506540644,23.90,23.90,48506540644
KODEX 코스닥150레버리지,233740,11,7785,2,135,1.76,15130346,28213974,261000000,15130346,1.76,53.63,5.80,5.80,117210800706,5.77,5.77,117210800706
KODEX 레버리지,122630,12,20137,2,387,1.96,14913236,25410192,127300000,14913236,1.96,58.69,11.72,11.72,297548072470,11.61,11.61,297548072470
와이투솔루션,011690,13,3525,2,270,8.29,14477313,978220,36574394,14477313,8.29,1479.96,39.58,39.58,55015936160,42.67,42.67,55015936160
미투온,201490,14,2490,1,573,29.89,14063524,99173,30390092,14063524,29.89,9999.99,46.28,46.28,32883914711,43.46,43.46,32883914711
한송네오텍,226440,15,57,5,-1473,-96.27,13785814,0,65739186,13785814,-96.27,0.00,20.97,20.97,773466562,20.64,20.64,773466562
좋은사람들,033340,16,1198,5,-34,-2.76,12784530,60984992,96950558,12784530,-2.76,20.96,13.19,13.19,15774889452,13.58,13.58,15774889452
더즌,462860,17,3260,5,-135,-3.98,12423365,38327176,71413257,12423365,-3.98,32.41,17.40,17.40,41995072579,18.04,18.04,41995072579
HD현대인프라코어,042670,18,10780,2,1400,14.93,12065472,1435748,192591032,12065472,14.93,840.36,6.26,6.26,127886783270,6.16,6.16,127886783270
KODEX 2차전지산업레버리지,462330,19,780,2,21,2.77,11557283,23228910,254900000,11557283,2.77,49.75,4.53,4.53,8984669258,4.52,4.52,8984669258
엠에프엠코리아,323230,20,22,5,-139,-86.34,11079323,0,43274492,11079323,-86.34,0.00,25.60,25.60,285578857,30.00,30.00,285578857
다날,064260,21,4925,2,360,7.89,10758422,16915764,68949040,10758422,7.89,63.60,15.60,15.60,54419877469,16.03,16.03,54419877469
링크솔루션,474650,22,31150,2,8150,35.43,9882849,0,5579032,9882849,35.43,0.00,177.14,177.14,330924486875,190.42,190.42,330924486875
상상인증권,001290,23,797,5,-4,-0.50,9443190,1419996,108337120,9443190,-0.50,665.02,8.72,8.72,7985949004,9.25,9.25,7985949004
씨씨에스,066790,24,1457,2,108,8.01,8808844,1376296,65152039,8808844,8.01,640.04,13.52,13.52,13363951809,14.08,14.08,13363951809
신성통상,005390,25,4065,2,140,3.57,8744618,1147899,143708390,8744618,3.57,761.79,6.08,6.08,35567048501,6.09,6.09,35567048501
KODEX 코스닥150선물인버스,251340,26,3715,5,-35,-0.93,8496214,17149812,60700000,8496214,-0.93,49.54,14.00,14.00,31671266565,14.04,14.04,31671266565
스튜디오미르,408900,27,3445,2,200,6.16,8265585,236771,32729532,8265585,6.16,3490.96,25.25,25.25,30063135055,26.66,26.66,30063135055
오가닉티코스메틱,900300,28,430,1,99,29.91,7597068,170821,96002224,7597068,29.91,4447.39,7.91,7.91,3177395749,7.70,7.70,3177395749
키다리스튜디오,020120,29,4010,2,440,12.32,7381265,175555,37063766,7381265,12.32,4204.53,19.92,19.92,30992207254,20.85,20.85,30992207254
메이슨캐피탈,021880,30,501,2,4,0.80,7228906,2135464,152184408,7228906,0.80,338.52,4.75,4.75,3771373856,4.95,4.95,3771373856
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 1651 5 -31 -1.84 165703473 311209184 735700000 165703473 -1.84 53.25 22.52 22.52 276457916462 22.76 22.76 276457916462
3 미스터블루 207760 2 1965 2 357 22.20 48511369 8505603 83079783 48511369 22.20 570.35 58.39 58.39 94135539911 57.66 57.66 94135539911
4 우듬지팜 403490 3 2435 2 395 19.36 38139936 15238515 45212464 38139936 19.36 250.29 84.36 84.36 88108359549 80.03 80.03 88108359549
5 메디콕스 054180 4 215 2 46 27.22 33085655 9495850 82878283 33085655 27.22 348.42 39.92 39.92 6508346108 36.53 36.53 6508346108
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 87 5 -3 -3.33 29941330 56927488 1497000000 29941330 -3.33 52.60 2.00 2.00 2606686295 2.00 2.00 2606686295
7 동양철관 008970 6 1539 2 28 1.85 21336093 49867712 159323019 21336093 1.85 42.79 13.39 13.39 32843480085 13.39 13.39 32843480085
8 이스트아시아홀딩스 900110 7 51 2 4 8.51 20791877 7211877 642650588 20791877 8.51 288.30 3.24 3.24 1009269212 3.08 3.08 1009269212
9 KODEX 인버스 114800 8 3900 5 -35 -0.89 18391923 33935796 150500000 18391923 -0.89 54.20 12.22 12.22 72085522848 12.28 12.28 72085522848
10 핑거스토리 417180 9 3160 2 380 13.67 18390694 875351 16816209 18390694 13.67 2100.95 109.36 109.36 61667407002 116.05 116.05 61667407002
11 일신석재 007110 10 2620 5 -50 -1.87 17917726 20322352 77456610 17917726 -1.87 88.17 23.13 23.13 48506540644 23.90 23.90 48506540644
12 KODEX 코스닥150레버리지 233740 11 7785 2 135 1.76 15130346 28213974 261000000 15130346 1.76 53.63 5.80 5.80 117210800706 5.77 5.77 117210800706
13 KODEX 레버리지 122630 12 20137 2 387 1.96 14913236 25410192 127300000 14913236 1.96 58.69 11.72 11.72 297548072470 11.61 11.61 297548072470
14 와이투솔루션 011690 13 3525 2 270 8.29 14477313 978220 36574394 14477313 8.29 1479.96 39.58 39.58 55015936160 42.67 42.67 55015936160
15 미투온 201490 14 2490 1 573 29.89 14063524 99173 30390092 14063524 29.89 9999.99 46.28 46.28 32883914711 43.46 43.46 32883914711
16 한송네오텍 226440 15 57 5 -1473 -96.27 13785814 0 65739186 13785814 -96.27 0.00 20.97 20.97 773466562 20.64 20.64 773466562
17 좋은사람들 033340 16 1198 5 -34 -2.76 12784530 60984992 96950558 12784530 -2.76 20.96 13.19 13.19 15774889452 13.58 13.58 15774889452
18 더즌 462860 17 3260 5 -135 -3.98 12423365 38327176 71413257 12423365 -3.98 32.41 17.40 17.40 41995072579 18.04 18.04 41995072579
19 HD현대인프라코어 042670 18 10780 2 1400 14.93 12065472 1435748 192591032 12065472 14.93 840.36 6.26 6.26 127886783270 6.16 6.16 127886783270
20 KODEX 2차전지산업레버리지 462330 19 780 2 21 2.77 11557283 23228910 254900000 11557283 2.77 49.75 4.53 4.53 8984669258 4.52 4.52 8984669258
21 엠에프엠코리아 323230 20 22 5 -139 -86.34 11079323 0 43274492 11079323 -86.34 0.00 25.60 25.60 285578857 30.00 30.00 285578857
22 다날 064260 21 4925 2 360 7.89 10758422 16915764 68949040 10758422 7.89 63.60 15.60 15.60 54419877469 16.03 16.03 54419877469
23 링크솔루션 474650 22 31150 2 8150 35.43 9882849 0 5579032 9882849 35.43 0.00 177.14 177.14 330924486875 190.42 190.42 330924486875
24 상상인증권 001290 23 797 5 -4 -0.50 9443190 1419996 108337120 9443190 -0.50 665.02 8.72 8.72 7985949004 9.25 9.25 7985949004
25 씨씨에스 066790 24 1457 2 108 8.01 8808844 1376296 65152039 8808844 8.01 640.04 13.52 13.52 13363951809 14.08 14.08 13363951809
26 신성통상 005390 25 4065 2 140 3.57 8744618 1147899 143708390 8744618 3.57 761.79 6.08 6.08 35567048501 6.09 6.09 35567048501
27 KODEX 코스닥150선물인버스 251340 26 3715 5 -35 -0.93 8496214 17149812 60700000 8496214 -0.93 49.54 14.00 14.00 31671266565 14.04 14.04 31671266565
28 스튜디오미르 408900 27 3445 2 200 6.16 8265585 236771 32729532 8265585 6.16 3490.96 25.25 25.25 30063135055 26.66 26.66 30063135055
29 오가닉티코스메틱 900300 28 430 1 99 29.91 7597068 170821 96002224 7597068 29.91 4447.39 7.91 7.91 3177395749 7.70 7.70 3177395749
30 키다리스튜디오 020120 29 4010 2 440 12.32 7381265 175555 37063766 7381265 12.32 4204.53 19.92 19.92 30992207254 20.85 20.85 30992207254
31 메이슨캐피탈 021880 30 501 2 4 0.80 7228906 2135464 152184408 7228906 0.80 338.52 4.75 4.75 3771373856 4.95 4.95 3771373856

31
top30/20250610/top30-av-20250610-112000.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,252670,1,1647,5,-35,-2.08,174260321,311209184,735700000,174260321,-2.08,55.99,23.69,23.69,290545619804,23.98,23.98,290545619804
미스터블루,207760,2,1971,2,363,22.57,50285605,8505603,83079783,50285605,22.57,591.21,60.53,60.53,97633372635,59.62,59.62,97633372635
우듬지팜,403490,3,2345,2,305,14.95,42114892,15238515,45212464,42114892,14.95,276.37,93.15,93.15,97613067913,92.07,92.07,97613067913
메디콕스,054180,4,212,2,43,25.44,34586350,9495850,82878283,34586350,25.44,364.23,41.73,41.73,6826334374,38.85,38.85,6826334374
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,87,5,-3,-3.33,30080695,56927488,1497000000,30080695,-3.33,52.84,2.01,2.01,2618811050,2.01,2.01,2618811050
이스트아시아홀딩스,900110,6,52,2,5,10.64,26408877,7211877,642650588,26408877,10.64,366.19,4.11,4.11,1300050387,3.89,3.89,1300050387
동양철관,008970,7,1535,2,24,1.59,21647247,49867712,159323019,21647247,1.59,43.41,13.59,13.59,33321368629,13.62,13.62,33321368629
KODEX 인버스,114800,8,3895,5,-40,-1.02,18833775,33935796,150500000,18833775,-1.02,55.50,12.51,12.51,73806534946,12.59,12.59,73806534946
핑거스토리,417180,9,3172,2,392,14.10,18641251,875351,16816209,18641251,14.10,2129.57,110.85,110.85,62466134489,117.11,117.11,62466134489
일신석재,007110,10,2620,5,-50,-1.87,18126772,20322352,77456610,18126772,-1.87,89.20,23.40,23.40,49055012262,24.17,24.17,49055012262
KODEX 레버리지,122630,11,20175,2,425,2.15,15506725,25410192,127300000,15506725,2.15,61.03,12.18,12.18,309526585050,12.05,12.05,309526585050
KODEX 코스닥150레버리지,233740,12,7770,2,120,1.57,15494269,28213974,261000000,15494269,1.57,54.92,5.94,5.94,120041936191,5.92,5.92,120041936191
와이투솔루션,011690,13,3515,2,260,7.99,14616813,978220,36574394,14616813,7.99,1494.23,39.96,39.96,55506948628,43.18,43.18,55506948628
미투온,201490,14,2490,1,573,29.89,14392113,99173,30390092,14392113,29.89,9999.99,47.36,47.36,33702101321,44.54,44.54,33702101321
한송네오텍,226440,15,57,5,-1473,-96.27,13785814,0,65739186,13785814,-96.27,0.00,20.97,20.97,773466562,20.64,20.64,773466562
좋은사람들,033340,16,1192,5,-40,-3.25,12947104,60984992,96950558,12947104,-3.25,21.23,13.35,13.35,15969368468,13.82,13.82,15969368468
더즌,462860,17,3265,5,-130,-3.83,12523753,38327176,71413257,12523753,-3.83,32.68,17.54,17.54,42322805441,18.15,18.15,42322805441
HD현대인프라코어,042670,18,10810,2,1430,15.25,12313262,1435748,192591032,12313262,15.25,857.62,6.39,6.39,130552345350,6.27,6.27,130552345350
KODEX 2차전지산업레버리지,462330,19,782,2,23,3.03,12072363,23228910,254900000,12072363,3.03,51.97,4.74,4.74,9386334632,4.71,4.71,9386334632
다날,064260,20,4995,2,430,9.42,11096851,16915764,68949040,11096851,9.42,65.60,16.09,16.09,56104603035,16.29,16.29,56104603035
엠에프엠코리아,323230,21,22,5,-139,-86.34,11079323,0,43274492,11079323,-86.34,0.00,25.60,25.60,285578857,30.00,30.00,285578857
링크솔루션,474650,22,31200,2,8200,35.65,10008353,0,5579032,10008353,35.65,0.00,179.39,179.39,334853702900,192.37,192.37,334853702900
상상인증권,001290,23,782,5,-19,-2.37,9556214,1419996,108337120,9556214,-2.37,672.97,8.82,8.82,8075164714,9.53,9.53,8075164714
씨씨에스,066790,24,1458,2,109,8.08,8911489,1376296,65152039,8911489,8.08,647.50,13.68,13.68,13513259900,14.23,14.23,13513259900
신성통상,005390,25,4065,2,140,3.57,8862786,1147899,143708390,8862786,3.57,772.09,6.17,6.17,36047402091,6.17,6.17,36047402091
KODEX 코스닥150선물인버스,251340,26,3720,5,-30,-0.80,8565803,17149812,60700000,8565803,-0.80,49.95,14.11,14.11,31929994378,14.14,14.14,31929994378
스튜디오미르,408900,27,3420,2,175,5.39,8335598,236771,32729532,8335598,5.39,3520.53,25.47,25.47,30303800647,27.07,27.07,30303800647
오가닉티코스메틱,900300,28,430,1,99,29.91,7597318,170821,96002224,7597318,29.91,4447.53,7.91,7.91,3177503249,7.70,7.70,3177503249
키다리스튜디오,020120,29,3985,2,415,11.62,7483491,175555,37063766,7483491,11.62,4262.76,20.19,20.19,31401577544,21.26,21.26,31401577544
메이슨캐피탈,021880,30,499,2,2,0.40,7257471,2135464,152184408,7257471,0.40,339.85,4.77,4.77,3785658729,4.99,4.99,3785658729
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 1647 5 -35 -2.08 174260321 311209184 735700000 174260321 -2.08 55.99 23.69 23.69 290545619804 23.98 23.98 290545619804
3 미스터블루 207760 2 1971 2 363 22.57 50285605 8505603 83079783 50285605 22.57 591.21 60.53 60.53 97633372635 59.62 59.62 97633372635
4 우듬지팜 403490 3 2345 2 305 14.95 42114892 15238515 45212464 42114892 14.95 276.37 93.15 93.15 97613067913 92.07 92.07 97613067913
5 메디콕스 054180 4 212 2 43 25.44 34586350 9495850 82878283 34586350 25.44 364.23 41.73 41.73 6826334374 38.85 38.85 6826334374
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 87 5 -3 -3.33 30080695 56927488 1497000000 30080695 -3.33 52.84 2.01 2.01 2618811050 2.01 2.01 2618811050
7 이스트아시아홀딩스 900110 6 52 2 5 10.64 26408877 7211877 642650588 26408877 10.64 366.19 4.11 4.11 1300050387 3.89 3.89 1300050387
8 동양철관 008970 7 1535 2 24 1.59 21647247 49867712 159323019 21647247 1.59 43.41 13.59 13.59 33321368629 13.62 13.62 33321368629
9 KODEX 인버스 114800 8 3895 5 -40 -1.02 18833775 33935796 150500000 18833775 -1.02 55.50 12.51 12.51 73806534946 12.59 12.59 73806534946
10 핑거스토리 417180 9 3172 2 392 14.10 18641251 875351 16816209 18641251 14.10 2129.57 110.85 110.85 62466134489 117.11 117.11 62466134489
11 일신석재 007110 10 2620 5 -50 -1.87 18126772 20322352 77456610 18126772 -1.87 89.20 23.40 23.40 49055012262 24.17 24.17 49055012262
12 KODEX 레버리지 122630 11 20175 2 425 2.15 15506725 25410192 127300000 15506725 2.15 61.03 12.18 12.18 309526585050 12.05 12.05 309526585050
13 KODEX 코스닥150레버리지 233740 12 7770 2 120 1.57 15494269 28213974 261000000 15494269 1.57 54.92 5.94 5.94 120041936191 5.92 5.92 120041936191
14 와이투솔루션 011690 13 3515 2 260 7.99 14616813 978220 36574394 14616813 7.99 1494.23 39.96 39.96 55506948628 43.18 43.18 55506948628
15 미투온 201490 14 2490 1 573 29.89 14392113 99173 30390092 14392113 29.89 9999.99 47.36 47.36 33702101321 44.54 44.54 33702101321
16 한송네오텍 226440 15 57 5 -1473 -96.27 13785814 0 65739186 13785814 -96.27 0.00 20.97 20.97 773466562 20.64 20.64 773466562
17 좋은사람들 033340 16 1192 5 -40 -3.25 12947104 60984992 96950558 12947104 -3.25 21.23 13.35 13.35 15969368468 13.82 13.82 15969368468
18 더즌 462860 17 3265 5 -130 -3.83 12523753 38327176 71413257 12523753 -3.83 32.68 17.54 17.54 42322805441 18.15 18.15 42322805441
19 HD현대인프라코어 042670 18 10810 2 1430 15.25 12313262 1435748 192591032 12313262 15.25 857.62 6.39 6.39 130552345350 6.27 6.27 130552345350
20 KODEX 2차전지산업레버리지 462330 19 782 2 23 3.03 12072363 23228910 254900000 12072363 3.03 51.97 4.74 4.74 9386334632 4.71 4.71 9386334632
21 다날 064260 20 4995 2 430 9.42 11096851 16915764 68949040 11096851 9.42 65.60 16.09 16.09 56104603035 16.29 16.29 56104603035
22 엠에프엠코리아 323230 21 22 5 -139 -86.34 11079323 0 43274492 11079323 -86.34 0.00 25.60 25.60 285578857 30.00 30.00 285578857
23 링크솔루션 474650 22 31200 2 8200 35.65 10008353 0 5579032 10008353 35.65 0.00 179.39 179.39 334853702900 192.37 192.37 334853702900
24 상상인증권 001290 23 782 5 -19 -2.37 9556214 1419996 108337120 9556214 -2.37 672.97 8.82 8.82 8075164714 9.53 9.53 8075164714
25 씨씨에스 066790 24 1458 2 109 8.08 8911489 1376296 65152039 8911489 8.08 647.50 13.68 13.68 13513259900 14.23 14.23 13513259900
26 신성통상 005390 25 4065 2 140 3.57 8862786 1147899 143708390 8862786 3.57 772.09 6.17 6.17 36047402091 6.17 6.17 36047402091
27 KODEX 코스닥150선물인버스 251340 26 3720 5 -30 -0.80 8565803 17149812 60700000 8565803 -0.80 49.95 14.11 14.11 31929994378 14.14 14.14 31929994378
28 스튜디오미르 408900 27 3420 2 175 5.39 8335598 236771 32729532 8335598 5.39 3520.53 25.47 25.47 30303800647 27.07 27.07 30303800647
29 오가닉티코스메틱 900300 28 430 1 99 29.91 7597318 170821 96002224 7597318 29.91 4447.53 7.91 7.91 3177503249 7.70 7.70 3177503249
30 키다리스튜디오 020120 29 3985 2 415 11.62 7483491 175555 37063766 7483491 11.62 4262.76 20.19 20.19 31401577544 21.26 21.26 31401577544
31 메이슨캐피탈 021880 30 499 2 2 0.40 7257471 2135464 152184408 7257471 0.40 339.85 4.77 4.77 3785658729 4.99 4.99 3785658729

31
top30/20250610/top30-av-20250610-113001.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,252670,1,1648,5,-34,-2.02,178839924,311209184,735700000,178839924,-2.02,57.47,24.31,24.31,298090317646,24.59,24.59,298090317646
미스터블루,207760,2,1959,2,351,21.83,51584852,8505603,83079783,51584852,21.83,606.48,62.09,62.09,100179005581,61.55,61.55,100179005581
우듬지팜,403490,3,2345,2,305,14.95,45174814,15238515,45212464,45174814,14.95,296.45,99.92,99.92,104852203255,98.90,98.90,104852203255
이스트아시아홀딩스,900110,4,53,2,6,12.77,42285308,7211877,642650588,42285308,12.77,586.33,6.58,6.58,2149908984,6.31,6.31,2149908984
메디콕스,054180,5,208,2,39,23.08,35793460,9495850,82878283,35793460,23.08,376.94,43.19,43.19,7080629305,41.07,41.07,7080629305
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-3,-3.33,30148729,56927488,1497000000,30148729,-3.33,52.96,2.01,2.01,2624730008,2.02,2.02,2624730008
동양철관,008970,7,1533,2,22,1.46,21971378,49867712,159323019,21971378,1.46,44.06,13.79,13.79,33819583878,13.85,13.85,33819583878
KODEX 인버스,114800,8,3895,5,-40,-1.02,19630038,33935796,150500000,19630038,-1.02,57.84,13.04,13.04,76907923398,13.12,13.12,76907923398
핑거스토리,417180,9,3152,2,372,13.38,18808846,875351,16816209,18808846,13.38,2148.72,111.85,111.85,62996657393,118.85,118.85,62996657393
일신석재,007110,10,2625,5,-45,-1.69,18363614,20322352,77456610,18363614,-1.69,90.36,23.71,23.71,49673783732,24.43,24.43,49673783732
KODEX 코스닥150레버리지,233740,11,7750,2,100,1.31,15978596,28213974,261000000,15978596,1.31,56.63,6.12,6.12,123799699353,6.12,6.12,123799699353
KODEX 레버리지,122630,12,20165,2,415,2.10,15714804,25410192,127300000,15714804,2.10,61.84,12.34,12.34,313724819994,12.22,12.22,313724819994
와이투솔루션,011690,13,3515,2,260,7.99,14752393,978220,36574394,14752393,7.99,1508.09,40.34,40.34,55984166560,43.55,43.55,55984166560
미투온,201490,14,2490,1,573,29.89,14441200,99173,30390092,14441200,29.89,9999.99,47.52,47.52,33824327951,44.70,44.70,33824327951
한송네오텍,226440,15,57,5,-1473,-96.27,13785814,0,65739186,13785814,-96.27,0.00,20.97,20.97,773466562,20.64,20.64,773466562
좋은사람들,033340,16,1188,5,-44,-3.57,13092114,60984992,96950558,13092114,-3.57,21.47,13.50,13.50,16141985818,14.01,14.01,16141985818
더즌,462860,17,3265,5,-130,-3.83,12573678,38327176,71413257,12573678,-3.83,32.81,17.61,17.61,42485768293,18.22,18.22,42485768293
HD현대인프라코어,042670,18,10840,2,1460,15.57,12513767,1435748,192591032,12513767,15.57,871.59,6.50,6.50,132715269565,6.36,6.36,132715269565
KODEX 2차전지산업레버리지,462330,19,776,2,17,2.24,12368552,23228910,254900000,12368552,2.24,53.25,4.85,4.85,9616983052,4.86,4.86,9616983052
다날,064260,20,4965,2,400,8.76,11240184,16915764,68949040,11240184,8.76,66.45,16.30,16.30,56817426921,16.60,16.60,56817426921
엠에프엠코리아,323230,21,22,5,-139,-86.34,11079323,0,43274492,11079323,-86.34,0.00,25.60,25.60,285578857,30.00,30.00,285578857
링크솔루션,474650,22,30700,2,7700,33.48,10128774,0,5579032,10128774,33.48,0.00,181.55,181.55,338563733025,197.67,197.67,338563733025
일신바이오,068330,23,1887,2,168,9.77,9804770,32989608,44216140,9804770,9.77,29.72,22.17,22.17,17758793379,21.28,21.28,17758793379
상상인증권,001290,24,798,5,-3,-0.37,9701278,1419996,108337120,9701278,-0.37,683.19,8.95,8.95,8188523982,9.47,9.47,8188523982
KODEX 코스닥150선물인버스,251340,25,3730,5,-20,-0.53,9097806,17149812,60700000,9097806,-0.53,53.05,14.99,14.99,33910589473,14.98,14.98,33910589473
신성통상,005390,26,4065,2,140,3.57,9089987,1147899,143708390,9089987,3.57,791.88,6.33,6.33,36971064419,6.33,6.33,36971064419
씨씨에스,066790,27,1459,2,110,8.15,8978912,1376296,65152039,8978912,8.15,652.40,13.78,13.78,13611323815,14.32,14.32,13611323815
스튜디오미르,408900,28,3435,2,190,5.86,8383279,236771,32729532,8383279,5.86,3540.67,25.61,25.61,30466978573,27.10,27.10,30466978573
큐캐피탈,016600,29,301,2,19,6.74,8051210,874496,178247112,8051210,6.74,920.67,4.52,4.52,2518854141,4.69,4.69,2518854141
오가닉티코스메틱,900300,30,430,1,99,29.91,7601504,170821,96002224,7601504,29.91,4449.98,7.92,7.92,3179303229,7.70,7.70,3179303229
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 1648 5 -34 -2.02 178839924 311209184 735700000 178839924 -2.02 57.47 24.31 24.31 298090317646 24.59 24.59 298090317646
3 미스터블루 207760 2 1959 2 351 21.83 51584852 8505603 83079783 51584852 21.83 606.48 62.09 62.09 100179005581 61.55 61.55 100179005581
4 우듬지팜 403490 3 2345 2 305 14.95 45174814 15238515 45212464 45174814 14.95 296.45 99.92 99.92 104852203255 98.90 98.90 104852203255
5 이스트아시아홀딩스 900110 4 53 2 6 12.77 42285308 7211877 642650588 42285308 12.77 586.33 6.58 6.58 2149908984 6.31 6.31 2149908984
6 메디콕스 054180 5 208 2 39 23.08 35793460 9495850 82878283 35793460 23.08 376.94 43.19 43.19 7080629305 41.07 41.07 7080629305
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -3 -3.33 30148729 56927488 1497000000 30148729 -3.33 52.96 2.01 2.01 2624730008 2.02 2.02 2624730008
8 동양철관 008970 7 1533 2 22 1.46 21971378 49867712 159323019 21971378 1.46 44.06 13.79 13.79 33819583878 13.85 13.85 33819583878
9 KODEX 인버스 114800 8 3895 5 -40 -1.02 19630038 33935796 150500000 19630038 -1.02 57.84 13.04 13.04 76907923398 13.12 13.12 76907923398
10 핑거스토리 417180 9 3152 2 372 13.38 18808846 875351 16816209 18808846 13.38 2148.72 111.85 111.85 62996657393 118.85 118.85 62996657393
11 일신석재 007110 10 2625 5 -45 -1.69 18363614 20322352 77456610 18363614 -1.69 90.36 23.71 23.71 49673783732 24.43 24.43 49673783732
12 KODEX 코스닥150레버리지 233740 11 7750 2 100 1.31 15978596 28213974 261000000 15978596 1.31 56.63 6.12 6.12 123799699353 6.12 6.12 123799699353
13 KODEX 레버리지 122630 12 20165 2 415 2.10 15714804 25410192 127300000 15714804 2.10 61.84 12.34 12.34 313724819994 12.22 12.22 313724819994
14 와이투솔루션 011690 13 3515 2 260 7.99 14752393 978220 36574394 14752393 7.99 1508.09 40.34 40.34 55984166560 43.55 43.55 55984166560
15 미투온 201490 14 2490 1 573 29.89 14441200 99173 30390092 14441200 29.89 9999.99 47.52 47.52 33824327951 44.70 44.70 33824327951
16 한송네오텍 226440 15 57 5 -1473 -96.27 13785814 0 65739186 13785814 -96.27 0.00 20.97 20.97 773466562 20.64 20.64 773466562
17 좋은사람들 033340 16 1188 5 -44 -3.57 13092114 60984992 96950558 13092114 -3.57 21.47 13.50 13.50 16141985818 14.01 14.01 16141985818
18 더즌 462860 17 3265 5 -130 -3.83 12573678 38327176 71413257 12573678 -3.83 32.81 17.61 17.61 42485768293 18.22 18.22 42485768293
19 HD현대인프라코어 042670 18 10840 2 1460 15.57 12513767 1435748 192591032 12513767 15.57 871.59 6.50 6.50 132715269565 6.36 6.36 132715269565
20 KODEX 2차전지산업레버리지 462330 19 776 2 17 2.24 12368552 23228910 254900000 12368552 2.24 53.25 4.85 4.85 9616983052 4.86 4.86 9616983052
21 다날 064260 20 4965 2 400 8.76 11240184 16915764 68949040 11240184 8.76 66.45 16.30 16.30 56817426921 16.60 16.60 56817426921
22 엠에프엠코리아 323230 21 22 5 -139 -86.34 11079323 0 43274492 11079323 -86.34 0.00 25.60 25.60 285578857 30.00 30.00 285578857
23 링크솔루션 474650 22 30700 2 7700 33.48 10128774 0 5579032 10128774 33.48 0.00 181.55 181.55 338563733025 197.67 197.67 338563733025
24 일신바이오 068330 23 1887 2 168 9.77 9804770 32989608 44216140 9804770 9.77 29.72 22.17 22.17 17758793379 21.28 21.28 17758793379
25 상상인증권 001290 24 798 5 -3 -0.37 9701278 1419996 108337120 9701278 -0.37 683.19 8.95 8.95 8188523982 9.47 9.47 8188523982
26 KODEX 코스닥150선물인버스 251340 25 3730 5 -20 -0.53 9097806 17149812 60700000 9097806 -0.53 53.05 14.99 14.99 33910589473 14.98 14.98 33910589473
27 신성통상 005390 26 4065 2 140 3.57 9089987 1147899 143708390 9089987 3.57 791.88 6.33 6.33 36971064419 6.33 6.33 36971064419
28 씨씨에스 066790 27 1459 2 110 8.15 8978912 1376296 65152039 8978912 8.15 652.40 13.78 13.78 13611323815 14.32 14.32 13611323815
29 스튜디오미르 408900 28 3435 2 190 5.86 8383279 236771 32729532 8383279 5.86 3540.67 25.61 25.61 30466978573 27.10 27.10 30466978573
30 큐캐피탈 016600 29 301 2 19 6.74 8051210 874496 178247112 8051210 6.74 920.67 4.52 4.52 2518854141 4.69 4.69 2518854141
31 오가닉티코스메틱 900300 30 430 1 99 29.91 7601504 170821 96002224 7601504 29.91 4449.98 7.92 7.92 3179303229 7.70 7.70 3179303229

31
top30/20250610/top30-av-20250610-114001.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
KODEX 200선물인버스2X,252670,1,1648,5,-34,-2.02,181553303,311209184,735700000,181553303,-2.02,58.34,24.68,24.68,302562772141,24.95,24.95,302562772141
이스트아시아홀딩스,900110,2,56,2,9,19.15,64578367,7211877,642650588,64578367,19.15,895.44,10.05,10.05,3415744143,9.49,9.49,3415744143
미스터블루,207760,3,1961,2,353,21.95,52903765,8505603,83079783,52903765,21.95,621.99,63.68,63.68,102753432064,63.07,63.07,102753432064
우듬지팜,403490,4,2380,2,340,16.67,46986691,15238515,45212464,46986691,16.67,308.34,103.92,103.92,109113998133,101.40,101.40,109113998133
메디콕스,054180,5,215,2,46,27.22,37734734,9495850,82878283,37734734,27.22,397.38,45.53,45.53,7494925294,42.06,42.06,7494925294
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-3,-3.33,30264828,56927488,1497000000,30264828,-3.33,53.16,2.02,2.02,2634830621,2.02,2.02,2634830621
동양철관,008970,7,1532,2,21,1.39,22225079,49867712,159323019,22225079,1.39,44.57,13.95,13.95,34208359530,14.02,14.02,34208359530
KODEX 인버스,114800,8,3895,5,-40,-1.02,19876208,33935796,150500000,19876208,-1.02,58.57,13.21,13.21,77866826244,13.28,13.28,77866826244
핑거스토리,417180,9,3150,2,370,13.31,19058058,875351,16816209,19058058,13.31,2177.19,113.33,113.33,63781898009,120.41,120.41,63781898009
일신석재,007110,10,2620,5,-50,-1.87,18469799,20322352,77456610,18469799,-1.87,90.88,23.85,23.85,49952921676,24.62,24.62,49952921676
KODEX 코스닥150레버리지,233740,11,7750,2,100,1.31,16456233,28213974,261000000,16456233,1.31,58.33,6.31,6.31,127499261416,6.30,6.30,127499261416
KODEX 레버리지,122630,12,20165,2,415,2.10,15868845,25410192,127300000,15868845,2.10,62.45,12.47,12.47,316831696834,12.34,12.34,316831696834
한송네오텍,226440,13,54,5,-1476,-96.47,14886519,0,65739186,14886519,-96.47,0.00,22.64,22.64,832904632,23.46,23.46,832904632
와이투솔루션,011690,14,3530,2,275,8.45,14843029,978220,36574394,14843029,8.45,1517.35,40.58,40.58,56303492268,43.61,43.61,56303492268
미투온,201490,15,2490,1,573,29.89,14546937,99173,30390092,14546937,29.89,9999.99,47.87,47.87,34087613081,45.05,45.05,34087613081
일신바이오,068330,16,1956,2,237,13.79,13939830,32989608,44216140,13939830,13.79,42.26,31.53,31.53,25812511564,29.85,29.85,25812511564
좋은사람들,033340,17,1196,5,-36,-2.92,13147685,60984992,96950558,13147685,-2.92,21.56,13.56,13.56,16208299574,13.98,13.98,16208299574
KODEX 2차전지산업레버리지,462330,18,775,2,16,2.11,12910696,23228910,254900000,12910696,2.11,55.58,5.07,5.07,10037355532,5.08,5.08,10037355532
더즌,462860,19,3300,5,-95,-2.80,12692986,38327176,71413257,12692986,-2.80,33.12,17.77,17.77,42877821469,18.19,18.19,42877821469
HD현대인프라코어,042670,20,10790,2,1410,15.03,12678137,1435748,192591032,12678137,15.03,883.03,6.58,6.58,134492540020,6.47,6.47,134492540020
엠에프엠코리아,323230,21,22,5,-139,-86.34,12207140,0,43274492,12207140,-86.34,0.00,28.21,28.21,310390831,32.60,32.60,310390831
다날,064260,22,4990,2,425,9.31,11376076,16915764,68949040,11376076,9.31,67.25,16.50,16.50,57495481099,16.71,16.71,57495481099
링크솔루션,474650,23,31100,2,8100,35.22,10211387,0,5579032,10211387,35.22,0.00,183.03,183.03,341121811025,196.60,196.60,341121811025
상상인증권,001290,24,785,5,-16,-2.00,9772884,1419996,108337120,9772884,-2.00,688.23,9.02,9.02,8245142674,9.70,9.70,8245142674
KODEX 코스닥150선물인버스,251340,25,3725,5,-25,-0.67,9342216,17149812,60700000,9342216,-0.67,54.47,15.39,15.39,34820881983,15.40,15.40,34820881983
씨씨에스,066790,26,1439,2,90,6.67,9124705,1376296,65152039,9124705,6.67,662.99,14.01,14.01,13822637580,14.74,14.74,13822637580
신성통상,005390,27,4065,2,140,3.57,9106880,1147899,143708390,9106880,3.57,793.35,6.34,6.34,37039734774,6.34,6.34,37039734774
큐캐피탈,016600,28,304,2,22,7.80,8649379,874496,178247112,8649379,7.80,989.07,4.85,4.85,2701401759,4.99,4.99,2701401759
스튜디오미르,408900,29,3405,2,160,4.93,8485609,236771,32729532,8485609,4.93,3583.89,25.93,25.93,30815163637,27.65,27.65,30815163637
오가닉티코스메틱,900300,30,430,1,99,29.91,7624372,170821,96002224,7624372,29.91,4463.37,7.94,7.94,3189136469,7.73,7.73,3189136469
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 1648 5 -34 -2.02 181553303 311209184 735700000 181553303 -2.02 58.34 24.68 24.68 302562772141 24.95 24.95 302562772141
3 이스트아시아홀딩스 900110 2 56 2 9 19.15 64578367 7211877 642650588 64578367 19.15 895.44 10.05 10.05 3415744143 9.49 9.49 3415744143
4 미스터블루 207760 3 1961 2 353 21.95 52903765 8505603 83079783 52903765 21.95 621.99 63.68 63.68 102753432064 63.07 63.07 102753432064
5 우듬지팜 403490 4 2380 2 340 16.67 46986691 15238515 45212464 46986691 16.67 308.34 103.92 103.92 109113998133 101.40 101.40 109113998133
6 메디콕스 054180 5 215 2 46 27.22 37734734 9495850 82878283 37734734 27.22 397.38 45.53 45.53 7494925294 42.06 42.06 7494925294
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -3 -3.33 30264828 56927488 1497000000 30264828 -3.33 53.16 2.02 2.02 2634830621 2.02 2.02 2634830621
8 동양철관 008970 7 1532 2 21 1.39 22225079 49867712 159323019 22225079 1.39 44.57 13.95 13.95 34208359530 14.02 14.02 34208359530
9 KODEX 인버스 114800 8 3895 5 -40 -1.02 19876208 33935796 150500000 19876208 -1.02 58.57 13.21 13.21 77866826244 13.28 13.28 77866826244
10 핑거스토리 417180 9 3150 2 370 13.31 19058058 875351 16816209 19058058 13.31 2177.19 113.33 113.33 63781898009 120.41 120.41 63781898009
11 일신석재 007110 10 2620 5 -50 -1.87 18469799 20322352 77456610 18469799 -1.87 90.88 23.85 23.85 49952921676 24.62 24.62 49952921676
12 KODEX 코스닥150레버리지 233740 11 7750 2 100 1.31 16456233 28213974 261000000 16456233 1.31 58.33 6.31 6.31 127499261416 6.30 6.30 127499261416
13 KODEX 레버리지 122630 12 20165 2 415 2.10 15868845 25410192 127300000 15868845 2.10 62.45 12.47 12.47 316831696834 12.34 12.34 316831696834
14 한송네오텍 226440 13 54 5 -1476 -96.47 14886519 0 65739186 14886519 -96.47 0.00 22.64 22.64 832904632 23.46 23.46 832904632
15 와이투솔루션 011690 14 3530 2 275 8.45 14843029 978220 36574394 14843029 8.45 1517.35 40.58 40.58 56303492268 43.61 43.61 56303492268
16 미투온 201490 15 2490 1 573 29.89 14546937 99173 30390092 14546937 29.89 9999.99 47.87 47.87 34087613081 45.05 45.05 34087613081
17 일신바이오 068330 16 1956 2 237 13.79 13939830 32989608 44216140 13939830 13.79 42.26 31.53 31.53 25812511564 29.85 29.85 25812511564
18 좋은사람들 033340 17 1196 5 -36 -2.92 13147685 60984992 96950558 13147685 -2.92 21.56 13.56 13.56 16208299574 13.98 13.98 16208299574
19 KODEX 2차전지산업레버리지 462330 18 775 2 16 2.11 12910696 23228910 254900000 12910696 2.11 55.58 5.07 5.07 10037355532 5.08 5.08 10037355532
20 더즌 462860 19 3300 5 -95 -2.80 12692986 38327176 71413257 12692986 -2.80 33.12 17.77 17.77 42877821469 18.19 18.19 42877821469
21 HD현대인프라코어 042670 20 10790 2 1410 15.03 12678137 1435748 192591032 12678137 15.03 883.03 6.58 6.58 134492540020 6.47 6.47 134492540020
22 엠에프엠코리아 323230 21 22 5 -139 -86.34 12207140 0 43274492 12207140 -86.34 0.00 28.21 28.21 310390831 32.60 32.60 310390831
23 다날 064260 22 4990 2 425 9.31 11376076 16915764 68949040 11376076 9.31 67.25 16.50 16.50 57495481099 16.71 16.71 57495481099
24 링크솔루션 474650 23 31100 2 8100 35.22 10211387 0 5579032 10211387 35.22 0.00 183.03 183.03 341121811025 196.60 196.60 341121811025
25 상상인증권 001290 24 785 5 -16 -2.00 9772884 1419996 108337120 9772884 -2.00 688.23 9.02 9.02 8245142674 9.70 9.70 8245142674
26 KODEX 코스닥150선물인버스 251340 25 3725 5 -25 -0.67 9342216 17149812 60700000 9342216 -0.67 54.47 15.39 15.39 34820881983 15.40 15.40 34820881983
27 씨씨에스 066790 26 1439 2 90 6.67 9124705 1376296 65152039 9124705 6.67 662.99 14.01 14.01 13822637580 14.74 14.74 13822637580
28 신성통상 005390 27 4065 2 140 3.57 9106880 1147899 143708390 9106880 3.57 793.35 6.34 6.34 37039734774 6.34 6.34 37039734774
29 큐캐피탈 016600 28 304 2 22 7.80 8649379 874496 178247112 8649379 7.80 989.07 4.85 4.85 2701401759 4.99 4.99 2701401759
30 스튜디오미르 408900 29 3405 2 160 4.93 8485609 236771 32729532 8485609 4.93 3583.89 25.93 25.93 30815163637 27.65 27.65 30815163637
31 오가닉티코스메틱 900300 30 430 1 99 29.91 7624372 170821 96002224 7624372 29.91 4463.37 7.94 7.94 3189136469 7.73 7.73 3189136469

31
top30/20250610/top30-av-20250610-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1651,5,-31,-1.84,184686257,311209184,735700000,184686257,-1.84,59.34,25.10,25.10,307733516056,25.34,25.34,307733516056
이스트아시아홀딩스,900110,2,56,2,9,19.15,76647492,7211877,642650588,76647492,19.15,1062.80,11.93,11.93,4081077351,11.34,11.34,4081077351
미스터블루,207760,3,1961,2,353,21.95,53617131,8505603,83079783,53617131,21.95,630.37,64.54,64.54,104151689522,63.93,63.93,104151689522
우듬지팜,403490,4,2425,2,385,18.87,50762445,15238515,45212464,50762445,18.87,333.12,112.28,112.28,118184041415,107.79,107.79,118184041415
메디콕스,054180,5,216,2,47,27.81,39329756,9495850,82878283,39329756,27.81,414.18,47.45,47.45,7838914633,43.79,43.79,7838914633
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-3,-3.33,30455161,56927488,1497000000,30455161,-3.33,53.50,2.03,2.03,2651389592,2.04,2.04,2651389592
동양철관,008970,7,1527,2,16,1.06,22602216,49867712,159323019,22602216,1.06,45.32,14.19,14.19,34784763779,14.30,14.30,34784763779
KODEX 인버스,114800,8,3900,5,-35,-0.89,21018694,33935796,150500000,21018694,-0.89,61.94,13.97,13.97,82324298941,14.03,14.03,82324298941
핑거스토리,417180,9,3150,2,370,13.31,19225081,875351,16816209,19225081,13.31,2196.27,114.32,114.32,64308001219,121.40,121.40,64308001219
일신석재,007110,10,2620,5,-50,-1.87,18566797,20322352,77456610,18566797,-1.87,91.36,23.97,23.97,50206912691,24.74,24.74,50206912691
KODEX 코스닥150레버리지,233740,11,7765,2,115,1.50,16704385,28213974,261000000,16704385,1.50,59.21,6.40,6.40,129423932814,6.39,6.39,129423932814
KODEX 레버리지,122630,12,20125,2,375,1.90,16145387,25410192,127300000,16145387,1.90,63.54,12.68,12.68,322401291841,12.58,12.58,322401291841
일신바이오,068330,13,1907,2,188,10.94,15625480,32989608,44216140,15625480,10.94,47.36,35.34,35.34,29031673698,34.43,34.43,29031673698
와이투솔루션,011690,14,3500,2,245,7.53,14959022,978220,36574394,14959022,7.53,1529.21,40.90,40.90,56710292753,44.30,44.30,56710292753
한송네오텍,226440,15,54,5,-1476,-96.47,14886519,0,65739186,14886519,-96.47,0.00,22.64,22.64,832904632,23.46,23.46,832904632
미투온,201490,16,2490,1,573,29.89,14604206,99173,30390092,14604206,29.89,9999.99,48.06,48.06,34230212891,45.24,45.24,34230212891
KODEX 2차전지산업레버리지,462330,17,773,2,14,1.84,13225595,23228910,254900000,13225595,1.84,56.94,5.19,5.19,10281171858,5.22,5.22,10281171858
좋은사람들,033340,18,1195,5,-37,-3.00,13210504,60984992,96950558,13210504,-3.00,21.66,13.63,13.63,16283183129,14.05,14.05,16283183129
HD현대인프라코어,042670,19,10830,2,1450,15.46,12834194,1435748,192591032,12834194,15.46,893.90,6.66,6.66,136172554210,6.53,6.53,136172554210
더즌,462860,20,3300,5,-95,-2.80,12819126,38327176,71413257,12819126,-2.80,33.45,17.95,17.95,43295074026,18.37,18.37,43295074026
엠에프엠코리아,323230,21,22,5,-139,-86.34,12207140,0,43274492,12207140,-86.34,0.00,28.21,28.21,310390831,32.60,32.60,310390831
다날,064260,22,5000,2,435,9.53,11541327,16915764,68949040,11541327,9.53,68.23,16.74,16.74,58321140297,16.92,16.92,58321140297
링크솔루션,474650,23,30800,2,7800,33.91,10333993,0,5579032,10333993,33.91,0.00,185.23,185.23,344943565875,200.74,200.74,344943565875
상상인증권,001290,24,786,5,-15,-1.87,9807857,1419996,108337120,9807857,-1.87,690.70,9.05,9.05,8272652072,9.72,9.72,8272652072
씨엑스아이,900120,25,62,2,4,6.90,9803685,3247849,300577845,9803685,6.90,301.85,3.26,3.26,605522219,3.25,3.25,605522219
KODEX 코스닥150선물인버스,251340,26,3725,5,-25,-0.67,9418769,17149812,60700000,9418769,-0.67,54.92,15.52,15.52,35105921133,15.53,15.53,35105921133
씨씨에스,066790,27,1446,2,97,7.19,9213724,1376296,65152039,9213724,7.19,669.46,14.14,14.14,13950936604,14.81,14.81,13950936604
신성통상,005390,28,4065,2,140,3.57,9170278,1147899,143708390,9170278,3.57,798.88,6.38,6.38,37297467930,6.38,6.38,37297467930
큐캐피탈,016600,29,309,2,27,9.57,8957204,874496,178247112,8957204,9.57,1024.27,5.03,5.03,2795575237,5.08,5.08,2795575237
스튜디오미르,408900,30,3400,2,155,4.78,8511193,236771,32729532,8511193,4.78,3594.69,26.00,26.00,30902432202,27.77,27.77,30902432202
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 1651 5 -31 -1.84 184686257 311209184 735700000 184686257 -1.84 59.34 25.10 25.10 307733516056 25.34 25.34 307733516056
3 이스트아시아홀딩스 900110 2 56 2 9 19.15 76647492 7211877 642650588 76647492 19.15 1062.80 11.93 11.93 4081077351 11.34 11.34 4081077351
4 미스터블루 207760 3 1961 2 353 21.95 53617131 8505603 83079783 53617131 21.95 630.37 64.54 64.54 104151689522 63.93 63.93 104151689522
5 우듬지팜 403490 4 2425 2 385 18.87 50762445 15238515 45212464 50762445 18.87 333.12 112.28 112.28 118184041415 107.79 107.79 118184041415
6 메디콕스 054180 5 216 2 47 27.81 39329756 9495850 82878283 39329756 27.81 414.18 47.45 47.45 7838914633 43.79 43.79 7838914633
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -3 -3.33 30455161 56927488 1497000000 30455161 -3.33 53.50 2.03 2.03 2651389592 2.04 2.04 2651389592
8 동양철관 008970 7 1527 2 16 1.06 22602216 49867712 159323019 22602216 1.06 45.32 14.19 14.19 34784763779 14.30 14.30 34784763779
9 KODEX 인버스 114800 8 3900 5 -35 -0.89 21018694 33935796 150500000 21018694 -0.89 61.94 13.97 13.97 82324298941 14.03 14.03 82324298941
10 핑거스토리 417180 9 3150 2 370 13.31 19225081 875351 16816209 19225081 13.31 2196.27 114.32 114.32 64308001219 121.40 121.40 64308001219
11 일신석재 007110 10 2620 5 -50 -1.87 18566797 20322352 77456610 18566797 -1.87 91.36 23.97 23.97 50206912691 24.74 24.74 50206912691
12 KODEX 코스닥150레버리지 233740 11 7765 2 115 1.50 16704385 28213974 261000000 16704385 1.50 59.21 6.40 6.40 129423932814 6.39 6.39 129423932814
13 KODEX 레버리지 122630 12 20125 2 375 1.90 16145387 25410192 127300000 16145387 1.90 63.54 12.68 12.68 322401291841 12.58 12.58 322401291841
14 일신바이오 068330 13 1907 2 188 10.94 15625480 32989608 44216140 15625480 10.94 47.36 35.34 35.34 29031673698 34.43 34.43 29031673698
15 와이투솔루션 011690 14 3500 2 245 7.53 14959022 978220 36574394 14959022 7.53 1529.21 40.90 40.90 56710292753 44.30 44.30 56710292753
16 한송네오텍 226440 15 54 5 -1476 -96.47 14886519 0 65739186 14886519 -96.47 0.00 22.64 22.64 832904632 23.46 23.46 832904632
17 미투온 201490 16 2490 1 573 29.89 14604206 99173 30390092 14604206 29.89 9999.99 48.06 48.06 34230212891 45.24 45.24 34230212891
18 KODEX 2차전지산업레버리지 462330 17 773 2 14 1.84 13225595 23228910 254900000 13225595 1.84 56.94 5.19 5.19 10281171858 5.22 5.22 10281171858
19 좋은사람들 033340 18 1195 5 -37 -3.00 13210504 60984992 96950558 13210504 -3.00 21.66 13.63 13.63 16283183129 14.05 14.05 16283183129
20 HD현대인프라코어 042670 19 10830 2 1450 15.46 12834194 1435748 192591032 12834194 15.46 893.90 6.66 6.66 136172554210 6.53 6.53 136172554210
21 더즌 462860 20 3300 5 -95 -2.80 12819126 38327176 71413257 12819126 -2.80 33.45 17.95 17.95 43295074026 18.37 18.37 43295074026
22 엠에프엠코리아 323230 21 22 5 -139 -86.34 12207140 0 43274492 12207140 -86.34 0.00 28.21 28.21 310390831 32.60 32.60 310390831
23 다날 064260 22 5000 2 435 9.53 11541327 16915764 68949040 11541327 9.53 68.23 16.74 16.74 58321140297 16.92 16.92 58321140297
24 링크솔루션 474650 23 30800 2 7800 33.91 10333993 0 5579032 10333993 33.91 0.00 185.23 185.23 344943565875 200.74 200.74 344943565875
25 상상인증권 001290 24 786 5 -15 -1.87 9807857 1419996 108337120 9807857 -1.87 690.70 9.05 9.05 8272652072 9.72 9.72 8272652072
26 씨엑스아이 900120 25 62 2 4 6.90 9803685 3247849 300577845 9803685 6.90 301.85 3.26 3.26 605522219 3.25 3.25 605522219
27 KODEX 코스닥150선물인버스 251340 26 3725 5 -25 -0.67 9418769 17149812 60700000 9418769 -0.67 54.92 15.52 15.52 35105921133 15.53 15.53 35105921133
28 씨씨에스 066790 27 1446 2 97 7.19 9213724 1376296 65152039 9213724 7.19 669.46 14.14 14.14 13950936604 14.81 14.81 13950936604
29 신성통상 005390 28 4065 2 140 3.57 9170278 1147899 143708390 9170278 3.57 798.88 6.38 6.38 37297467930 6.38 6.38 37297467930
30 큐캐피탈 016600 29 309 2 27 9.57 8957204 874496 178247112 8957204 9.57 1024.27 5.03 5.03 2795575237 5.08 5.08 2795575237
31 스튜디오미르 408900 30 3400 2 155 4.78 8511193 236771 32729532 8511193 4.78 3594.69 26.00 26.00 30902432202 27.77 27.77 30902432202

31
top30/20250610/top30-av-20250610-120001.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,252670,1,1657,5,-25,-1.49,191648055,311209184,735700000,191648055,-1.49,61.58,26.05,26.05,319257889784,26.19,26.19,319257889784
이스트아시아홀딩스,900110,2,54,2,7,14.89,86362615,7211877,642650588,86362615,14.89,1197.51,13.44,13.44,4621750855,13.32,13.32,4621750855
우듬지팜,403490,3,2370,2,330,16.18,57518835,15238515,45212464,57518835,16.18,377.46,127.22,127.22,134581296748,125.60,125.60,134581296748
미스터블루,207760,4,1959,2,351,21.83,53962542,8505603,83079783,53962542,21.83,634.44,64.95,64.95,104829163623,64.41,64.41,104829163623
메디콕스,054180,5,213,2,44,26.04,41395352,9495850,82878283,41395352,26.04,435.93,49.95,49.95,8279413267,46.90,46.90,8279413267
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-3,-3.33,30596860,56927488,1497000000,30596860,-3.33,53.75,2.04,2.04,2663717405,2.05,2.05,2663717405
동양철관,008970,7,1530,2,19,1.26,22898053,49867712,159323019,22898053,1.26,45.92,14.37,14.37,35235978895,14.45,14.45,35235978895
KODEX 인버스,114800,8,3905,5,-30,-0.76,22011932,33935796,150500000,22011932,-0.76,64.86,14.63,14.63,86202859386,14.67,14.67,86202859386
핑거스토리,417180,9,3145,2,365,13.13,19373504,875351,16816209,19373504,13.13,2213.23,115.21,115.21,64776670375,122.48,122.48,64776670375
일신바이오,068330,10,1958,2,239,13.90,18925443,32989608,44216140,18925443,13.90,57.37,42.80,42.80,35538811709,41.05,41.05,35538811709
일신석재,007110,11,2620,5,-50,-1.87,18684454,20322352,77456610,18684454,-1.87,91.94,24.12,24.12,50514839967,24.89,24.89,50514839967
KODEX 코스닥150레버리지,233740,12,7740,2,90,1.18,17097187,28213974,261000000,17097187,1.18,60.60,6.55,6.55,132465465371,6.56,6.56,132465465371
KODEX 레버리지,122630,13,20080,2,330,1.67,16459448,25410192,127300000,16459448,1.67,64.77,12.93,12.93,328708709099,12.86,12.86,328708709099
와이투솔루션,011690,14,3455,2,200,6.14,15284597,978220,36574394,15284597,6.14,1562.49,41.79,41.79,57839279058,45.77,45.77,57839279058
한송네오텍,226440,15,54,5,-1476,-96.47,14886519,0,65739186,14886519,-96.47,0.00,22.64,22.64,832904632,23.46,23.46,832904632
미투온,201490,16,2490,1,573,29.89,14613458,99173,30390092,14613458,29.89,9999.99,48.09,48.09,34253250371,45.27,45.27,34253250371
KODEX 2차전지산업레버리지,462330,17,767,2,8,1.05,14140495,23228910,254900000,14140495,1.05,60.87,5.55,5.55,10985638140,5.62,5.62,10985638140
좋은사람들,033340,18,1201,5,-31,-2.52,13254226,60984992,96950558,13254226,-2.52,21.73,13.67,13.67,16335571024,14.03,14.03,16335571024
HD현대인프라코어,042670,19,10920,2,1540,16.42,13143821,1435748,192591032,13143821,16.42,915.47,6.82,6.82,139540694775,6.64,6.64,139540694775
더즌,462860,20,3285,5,-110,-3.24,12879371,38327176,71413257,12879371,-3.24,33.60,18.03,18.03,43493302680,18.54,18.54,43493302680
엠에프엠코리아,323230,21,22,5,-139,-86.34,12207140,0,43274492,12207140,-86.34,0.00,28.21,28.21,310390831,32.60,32.60,310390831
씨엑스아이,900120,22,61,2,3,5.17,12160847,3247849,300577845,12160847,5.17,374.43,4.05,4.05,753408332,4.11,4.11,753408332
다날,064260,23,4980,2,415,9.09,11661407,16915764,68949040,11661407,9.09,68.94,16.91,16.91,58919302145,17.16,17.16,58919302145
링크솔루션,474650,24,31600,2,8600,37.39,10502383,0,5579032,10502383,37.39,0.00,188.25,188.25,350202416225,198.64,198.64,350202416225
상상인증권,001290,25,799,5,-2,-0.25,9958140,1419996,108337120,9958140,-0.25,701.28,9.19,9.19,8392262267,9.70,9.70,8392262267
KODEX 코스닥150선물인버스,251340,26,3725,5,-25,-0.67,9710580,17149812,60700000,9710580,-0.67,56.62,16.00,16.00,36193307912,16.01,16.01,36193307912
큐캐피탈,016600,27,303,2,21,7.45,9275634,874496,178247112,9275634,7.45,1060.68,5.20,5.20,2892592332,5.36,5.36,2892592332
씨씨에스,066790,28,1450,2,101,7.49,9269737,1376296,65152039,9269737,7.49,673.53,14.23,14.23,14032020785,14.85,14.85,14032020785
신성통상,005390,29,4065,2,140,3.57,9194716,1147899,143708390,9194716,3.57,801.00,6.40,6.40,37396818240,6.40,6.40,37396818240
헝셩그룹,900270,30,243,2,13,5.65,8846396,1787337,176282336,8846396,5.65,494.95,5.02,5.02,2091764705,4.88,4.88,2091764705
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 1657 5 -25 -1.49 191648055 311209184 735700000 191648055 -1.49 61.58 26.05 26.05 319257889784 26.19 26.19 319257889784
3 이스트아시아홀딩스 900110 2 54 2 7 14.89 86362615 7211877 642650588 86362615 14.89 1197.51 13.44 13.44 4621750855 13.32 13.32 4621750855
4 우듬지팜 403490 3 2370 2 330 16.18 57518835 15238515 45212464 57518835 16.18 377.46 127.22 127.22 134581296748 125.60 125.60 134581296748
5 미스터블루 207760 4 1959 2 351 21.83 53962542 8505603 83079783 53962542 21.83 634.44 64.95 64.95 104829163623 64.41 64.41 104829163623
6 메디콕스 054180 5 213 2 44 26.04 41395352 9495850 82878283 41395352 26.04 435.93 49.95 49.95 8279413267 46.90 46.90 8279413267
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -3 -3.33 30596860 56927488 1497000000 30596860 -3.33 53.75 2.04 2.04 2663717405 2.05 2.05 2663717405
8 동양철관 008970 7 1530 2 19 1.26 22898053 49867712 159323019 22898053 1.26 45.92 14.37 14.37 35235978895 14.45 14.45 35235978895
9 KODEX 인버스 114800 8 3905 5 -30 -0.76 22011932 33935796 150500000 22011932 -0.76 64.86 14.63 14.63 86202859386 14.67 14.67 86202859386
10 핑거스토리 417180 9 3145 2 365 13.13 19373504 875351 16816209 19373504 13.13 2213.23 115.21 115.21 64776670375 122.48 122.48 64776670375
11 일신바이오 068330 10 1958 2 239 13.90 18925443 32989608 44216140 18925443 13.90 57.37 42.80 42.80 35538811709 41.05 41.05 35538811709
12 일신석재 007110 11 2620 5 -50 -1.87 18684454 20322352 77456610 18684454 -1.87 91.94 24.12 24.12 50514839967 24.89 24.89 50514839967
13 KODEX 코스닥150레버리지 233740 12 7740 2 90 1.18 17097187 28213974 261000000 17097187 1.18 60.60 6.55 6.55 132465465371 6.56 6.56 132465465371
14 KODEX 레버리지 122630 13 20080 2 330 1.67 16459448 25410192 127300000 16459448 1.67 64.77 12.93 12.93 328708709099 12.86 12.86 328708709099
15 와이투솔루션 011690 14 3455 2 200 6.14 15284597 978220 36574394 15284597 6.14 1562.49 41.79 41.79 57839279058 45.77 45.77 57839279058
16 한송네오텍 226440 15 54 5 -1476 -96.47 14886519 0 65739186 14886519 -96.47 0.00 22.64 22.64 832904632 23.46 23.46 832904632
17 미투온 201490 16 2490 1 573 29.89 14613458 99173 30390092 14613458 29.89 9999.99 48.09 48.09 34253250371 45.27 45.27 34253250371
18 KODEX 2차전지산업레버리지 462330 17 767 2 8 1.05 14140495 23228910 254900000 14140495 1.05 60.87 5.55 5.55 10985638140 5.62 5.62 10985638140
19 좋은사람들 033340 18 1201 5 -31 -2.52 13254226 60984992 96950558 13254226 -2.52 21.73 13.67 13.67 16335571024 14.03 14.03 16335571024
20 HD현대인프라코어 042670 19 10920 2 1540 16.42 13143821 1435748 192591032 13143821 16.42 915.47 6.82 6.82 139540694775 6.64 6.64 139540694775
21 더즌 462860 20 3285 5 -110 -3.24 12879371 38327176 71413257 12879371 -3.24 33.60 18.03 18.03 43493302680 18.54 18.54 43493302680
22 엠에프엠코리아 323230 21 22 5 -139 -86.34 12207140 0 43274492 12207140 -86.34 0.00 28.21 28.21 310390831 32.60 32.60 310390831
23 씨엑스아이 900120 22 61 2 3 5.17 12160847 3247849 300577845 12160847 5.17 374.43 4.05 4.05 753408332 4.11 4.11 753408332
24 다날 064260 23 4980 2 415 9.09 11661407 16915764 68949040 11661407 9.09 68.94 16.91 16.91 58919302145 17.16 17.16 58919302145
25 링크솔루션 474650 24 31600 2 8600 37.39 10502383 0 5579032 10502383 37.39 0.00 188.25 188.25 350202416225 198.64 198.64 350202416225
26 상상인증권 001290 25 799 5 -2 -0.25 9958140 1419996 108337120 9958140 -0.25 701.28 9.19 9.19 8392262267 9.70 9.70 8392262267
27 KODEX 코스닥150선물인버스 251340 26 3725 5 -25 -0.67 9710580 17149812 60700000 9710580 -0.67 56.62 16.00 16.00 36193307912 16.01 16.01 36193307912
28 큐캐피탈 016600 27 303 2 21 7.45 9275634 874496 178247112 9275634 7.45 1060.68 5.20 5.20 2892592332 5.36 5.36 2892592332
29 씨씨에스 066790 28 1450 2 101 7.49 9269737 1376296 65152039 9269737 7.49 673.53 14.23 14.23 14032020785 14.85 14.85 14032020785
30 신성통상 005390 29 4065 2 140 3.57 9194716 1147899 143708390 9194716 3.57 801.00 6.40 6.40 37396818240 6.40 6.40 37396818240
31 헝셩그룹 900270 30 243 2 13 5.65 8846396 1787337 176282336 8846396 5.65 494.95 5.02 5.02 2091764705 4.88 4.88 2091764705

31
top30/20250610/top30-av-20250610-121000.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,252670,1,1658,5,-24,-1.43,196123149,311209184,735700000,196123149,-1.43,63.02,26.66,26.66,326671447540,26.78,26.78,326671447540
이스트아시아홀딩스,900110,2,55,2,8,17.02,91439588,7211877,642650588,91439588,17.02,1267.90,14.23,14.23,4903135019,13.87,13.87,4903135019
우듬지팜,403490,3,2355,2,315,15.44,60360047,15238515,45212464,60360047,15.44,396.10,133.50,133.50,141247518616,132.66,132.66,141247518616
미스터블루,207760,4,1945,2,337,20.96,54965799,8505603,83079783,54965799,20.96,646.23,66.16,66.16,106776977299,66.08,66.08,106776977299
메디콕스,054180,5,212,2,43,25.44,42498089,9495850,82878283,42498089,25.44,447.54,51.28,51.28,8514777604,48.46,48.46,8514777604
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-3,-3.33,31194705,56927488,1497000000,31194705,-3.33,54.80,2.08,2.08,2715729920,2.09,2.09,2715729920
동양철관,008970,7,1524,2,13,0.86,23158182,49867712,159323019,23158182,0.86,46.44,14.54,14.54,35633003125,14.68,14.68,35633003125
KODEX 인버스,114800,8,3907,5,-28,-0.71,22228461,33935796,150500000,22228461,-0.71,65.50,14.77,14.77,87048424786,14.80,14.80,87048424786
일신바이오,068330,9,1967,2,248,14.43,21201948,32989608,44216140,21201948,14.43,64.27,47.95,47.95,40053524974,46.05,46.05,40053524974
핑거스토리,417180,10,3135,2,355,12.77,19539904,875351,16816209,19539904,12.77,2232.24,116.20,116.20,65297547612,123.86,123.86,65297547612
일신석재,007110,11,2630,5,-40,-1.50,18740425,20322352,77456610,18740425,-1.50,92.22,24.19,24.19,50661519422,24.87,24.87,50661519422
KODEX 코스닥150레버리지,233740,12,7735,2,85,1.11,17476005,28213974,261000000,17476005,1.11,61.94,6.70,6.70,135392372469,6.71,6.71,135392372469
KODEX 레버리지,122630,13,20050,2,300,1.52,16701272,25410192,127300000,16701272,1.52,65.73,13.12,13.12,333560577556,13.07,13.07,333560577556
한송네오텍,226440,14,54,5,-1476,-96.47,15825362,0,65739186,15825362,-96.47,0.00,24.07,24.07,883602154,24.89,24.89,883602154
와이투솔루션,011690,15,3405,2,150,4.61,15549849,978220,36574394,15549849,4.61,1589.61,42.52,42.52,58746587426,47.17,47.17,58746587426
KODEX 2차전지산업레버리지,462330,16,767,2,8,1.05,14767159,23228910,254900000,14767159,1.05,63.57,5.79,5.79,11466094926,5.86,5.86,11466094926
미투온,201490,17,2490,1,573,29.89,14648869,99173,30390092,14648869,29.89,9999.99,48.20,48.20,34341423761,45.38,45.38,34341423761
HD현대인프라코어,042670,18,10930,2,1550,16.52,13414415,1435748,192591032,13414415,16.52,934.32,6.97,6.97,142504067765,6.77,6.77,142504067765
좋은사람들,033340,19,1203,5,-29,-2.35,13351606,60984992,96950558,13351606,-2.35,21.89,13.77,13.77,16452976214,14.11,14.11,16452976214
엠에프엠코리아,323230,20,21,5,-140,-86.96,13206015,0,43274492,13206015,-86.96,0.00,30.52,30.52,331367206,36.46,36.46,331367206
더즌,462860,21,3280,5,-115,-3.39,12935096,38327176,71413257,12935096,-3.39,33.75,18.11,18.11,43676302897,18.65,18.65,43676302897
씨엑스아이,900120,22,61,2,3,5.17,12276289,3247849,300577845,12276289,5.17,377.98,4.08,4.08,760494716,4.15,4.15,760494716
다날,064260,23,4970,2,405,8.87,11738448,16915764,68949040,11738448,8.87,69.39,17.02,17.02,59302384309,17.31,17.31,59302384309
링크솔루션,474650,24,31300,2,8300,36.09,10678181,0,5579032,10678181,36.09,0.00,191.40,191.40,355740963850,203.72,203.72,355740963850
KODEX 코스닥150선물인버스,251340,25,3730,5,-20,-0.53,10194025,17149812,60700000,10194025,-0.53,59.44,16.79,16.79,37996368548,16.78,16.78,37996368548
상상인증권,001290,26,800,5,-1,-0.12,9999170,1419996,108337120,9999170,-0.12,704.17,9.23,9.23,8425015590,9.72,9.72,8425015590
큐캐피탈,016600,27,302,2,20,7.09,9625740,874496,178247112,9625740,7.09,1100.72,5.40,5.40,2997975294,5.57,5.57,2997975294
신성통상,005390,28,4065,2,140,3.57,9347957,1147899,143708390,9347957,3.57,814.35,6.50,6.50,38019743753,6.51,6.51,38019743753
씨씨에스,066790,29,1445,2,96,7.12,9310747,1376296,65152039,9310747,7.12,676.51,14.29,14.29,14091369218,14.97,14.97,14091369218
헝셩그룹,900270,30,242,2,12,5.22,9063501,1787337,176282336,9063501,5.22,507.10,5.14,5.14,2144071857,5.03,5.03,2144071857
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 1658 5 -24 -1.43 196123149 311209184 735700000 196123149 -1.43 63.02 26.66 26.66 326671447540 26.78 26.78 326671447540
3 이스트아시아홀딩스 900110 2 55 2 8 17.02 91439588 7211877 642650588 91439588 17.02 1267.90 14.23 14.23 4903135019 13.87 13.87 4903135019
4 우듬지팜 403490 3 2355 2 315 15.44 60360047 15238515 45212464 60360047 15.44 396.10 133.50 133.50 141247518616 132.66 132.66 141247518616
5 미스터블루 207760 4 1945 2 337 20.96 54965799 8505603 83079783 54965799 20.96 646.23 66.16 66.16 106776977299 66.08 66.08 106776977299
6 메디콕스 054180 5 212 2 43 25.44 42498089 9495850 82878283 42498089 25.44 447.54 51.28 51.28 8514777604 48.46 48.46 8514777604
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -3 -3.33 31194705 56927488 1497000000 31194705 -3.33 54.80 2.08 2.08 2715729920 2.09 2.09 2715729920
8 동양철관 008970 7 1524 2 13 0.86 23158182 49867712 159323019 23158182 0.86 46.44 14.54 14.54 35633003125 14.68 14.68 35633003125
9 KODEX 인버스 114800 8 3907 5 -28 -0.71 22228461 33935796 150500000 22228461 -0.71 65.50 14.77 14.77 87048424786 14.80 14.80 87048424786
10 일신바이오 068330 9 1967 2 248 14.43 21201948 32989608 44216140 21201948 14.43 64.27 47.95 47.95 40053524974 46.05 46.05 40053524974
11 핑거스토리 417180 10 3135 2 355 12.77 19539904 875351 16816209 19539904 12.77 2232.24 116.20 116.20 65297547612 123.86 123.86 65297547612
12 일신석재 007110 11 2630 5 -40 -1.50 18740425 20322352 77456610 18740425 -1.50 92.22 24.19 24.19 50661519422 24.87 24.87 50661519422
13 KODEX 코스닥150레버리지 233740 12 7735 2 85 1.11 17476005 28213974 261000000 17476005 1.11 61.94 6.70 6.70 135392372469 6.71 6.71 135392372469
14 KODEX 레버리지 122630 13 20050 2 300 1.52 16701272 25410192 127300000 16701272 1.52 65.73 13.12 13.12 333560577556 13.07 13.07 333560577556
15 한송네오텍 226440 14 54 5 -1476 -96.47 15825362 0 65739186 15825362 -96.47 0.00 24.07 24.07 883602154 24.89 24.89 883602154
16 와이투솔루션 011690 15 3405 2 150 4.61 15549849 978220 36574394 15549849 4.61 1589.61 42.52 42.52 58746587426 47.17 47.17 58746587426
17 KODEX 2차전지산업레버리지 462330 16 767 2 8 1.05 14767159 23228910 254900000 14767159 1.05 63.57 5.79 5.79 11466094926 5.86 5.86 11466094926
18 미투온 201490 17 2490 1 573 29.89 14648869 99173 30390092 14648869 29.89 9999.99 48.20 48.20 34341423761 45.38 45.38 34341423761
19 HD현대인프라코어 042670 18 10930 2 1550 16.52 13414415 1435748 192591032 13414415 16.52 934.32 6.97 6.97 142504067765 6.77 6.77 142504067765
20 좋은사람들 033340 19 1203 5 -29 -2.35 13351606 60984992 96950558 13351606 -2.35 21.89 13.77 13.77 16452976214 14.11 14.11 16452976214
21 엠에프엠코리아 323230 20 21 5 -140 -86.96 13206015 0 43274492 13206015 -86.96 0.00 30.52 30.52 331367206 36.46 36.46 331367206
22 더즌 462860 21 3280 5 -115 -3.39 12935096 38327176 71413257 12935096 -3.39 33.75 18.11 18.11 43676302897 18.65 18.65 43676302897
23 씨엑스아이 900120 22 61 2 3 5.17 12276289 3247849 300577845 12276289 5.17 377.98 4.08 4.08 760494716 4.15 4.15 760494716
24 다날 064260 23 4970 2 405 8.87 11738448 16915764 68949040 11738448 8.87 69.39 17.02 17.02 59302384309 17.31 17.31 59302384309
25 링크솔루션 474650 24 31300 2 8300 36.09 10678181 0 5579032 10678181 36.09 0.00 191.40 191.40 355740963850 203.72 203.72 355740963850
26 KODEX 코스닥150선물인버스 251340 25 3730 5 -20 -0.53 10194025 17149812 60700000 10194025 -0.53 59.44 16.79 16.79 37996368548 16.78 16.78 37996368548
27 상상인증권 001290 26 800 5 -1 -0.12 9999170 1419996 108337120 9999170 -0.12 704.17 9.23 9.23 8425015590 9.72 9.72 8425015590
28 큐캐피탈 016600 27 302 2 20 7.09 9625740 874496 178247112 9625740 7.09 1100.72 5.40 5.40 2997975294 5.57 5.57 2997975294
29 신성통상 005390 28 4065 2 140 3.57 9347957 1147899 143708390 9347957 3.57 814.35 6.50 6.50 38019743753 6.51 6.51 38019743753
30 씨씨에스 066790 29 1445 2 96 7.12 9310747 1376296 65152039 9310747 7.12 676.51 14.29 14.29 14091369218 14.97 14.97 14091369218
31 헝셩그룹 900270 30 242 2 12 5.22 9063501 1787337 176282336 9063501 5.22 507.10 5.14 5.14 2144071857 5.03 5.03 2144071857

31
top30/20250610/top30-av-20250610-122000.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,252670,1,1658,5,-24,-1.43,200949812,311209184,735700000,200949812,-1.43,64.57,27.31,27.31,334679325501,27.44,27.44,334679325501
이스트아시아홀딩스,900110,2,58,2,11,23.40,103290874,7211877,642650588,103290874,23.40,1432.23,16.07,16.07,5582435992,14.98,14.98,5582435992
우듬지팜,403490,3,2360,2,320,15.69,61961285,15238515,45212464,61961285,15.69,406.61,137.04,137.04,145027588400,135.92,135.92,145027588400
미스터블루,207760,4,1934,2,326,20.27,55482671,8505603,83079783,55482671,20.27,652.31,66.78,66.78,107783346984,67.08,67.08,107783346984
메디콕스,054180,5,212,2,43,25.44,42723928,9495850,82878283,42723928,25.44,449.92,51.55,51.55,8562768306,48.73,48.73,8562768306
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-3,-3.33,31301846,56927488,1497000000,31301846,-3.33,54.99,2.09,2.09,2725051187,2.09,2.09,2725051187
동양철관,008970,7,1516,2,5,0.33,23506472,49867712,159323019,23506472,0.33,47.14,14.75,14.75,36162409508,14.97,14.97,36162409508
KODEX 인버스,114800,8,3910,5,-25,-0.64,22871315,33935796,150500000,22871315,-0.64,67.40,15.20,15.20,89561895503,15.22,15.22,89561895503
일신바이오,068330,9,1911,2,192,11.17,22362429,32989608,44216140,22362429,11.17,67.79,50.58,50.58,42307227115,50.07,50.07,42307227115
핑거스토리,417180,10,3150,2,370,13.31,19652945,875351,16816209,19652945,13.31,2245.15,116.87,116.87,65653425870,123.94,123.94,65653425870
일신석재,007110,11,2630,5,-40,-1.50,18795206,20322352,77456610,18795206,-1.50,92.49,24.27,24.27,50805661527,24.94,24.94,50805661527
KODEX 코스닥150레버리지,233740,12,7780,2,130,1.70,17890673,28213974,261000000,17890673,1.70,63.41,6.85,6.85,138610285563,6.83,6.83,138610285563
KODEX 레버리지,122630,13,20065,2,315,1.59,17013483,25410192,127300000,17013483,1.59,66.96,13.36,13.36,339817333526,13.30,13.30,339817333526
한송네오텍,226440,14,54,5,-1476,-96.47,15825362,0,65739186,15825362,-96.47,0.00,24.07,24.07,883602154,24.89,24.89,883602154
와이투솔루션,011690,15,3415,2,160,4.92,15687331,978220,36574394,15687331,4.92,1603.66,42.89,42.89,59213603715,47.41,47.41,59213603715
KODEX 2차전지산업레버리지,462330,16,770,2,11,1.45,15401514,23228910,254900000,15401514,1.45,66.30,6.04,6.04,11952691724,6.09,6.09,11952691724
미투온,201490,17,2490,1,573,29.89,14653747,99173,30390092,14653747,29.89,9999.99,48.22,48.22,34353569981,45.40,45.40,34353569981
HD현대인프라코어,042670,18,10870,2,1490,15.88,13582081,1435748,192591032,13582081,15.88,945.99,7.05,7.05,144331919740,6.89,6.89,144331919740
좋은사람들,033340,19,1208,5,-24,-1.95,13404202,60984992,96950558,13404202,-1.95,21.98,13.83,13.83,16516389724,14.10,14.10,16516389724
엠에프엠코리아,323230,20,21,5,-140,-86.96,13206015,0,43274492,13206015,-86.96,0.00,30.52,30.52,331367206,36.46,36.46,331367206
씨엑스아이,900120,21,63,2,5,8.62,13193230,3247849,300577845,13193230,8.62,406.21,4.39,4.39,818189174,4.32,4.32,818189174
더즌,462860,22,3260,5,-135,-3.98,13057438,38327176,71413257,13057438,-3.98,34.07,18.28,18.28,44075354810,18.93,18.93,44075354810
다날,064260,23,5010,2,445,9.75,11828807,16915764,68949040,11828807,9.75,69.93,17.16,17.16,59753569928,17.30,17.30,59753569928
링크솔루션,474650,24,30650,2,7650,33.26,10810309,0,5579032,10810309,33.26,0.00,193.77,193.77,359831417000,210.43,210.43,359831417000
KODEX 코스닥150선물인버스,251340,25,3717,5,-33,-0.88,10637760,17149812,60700000,10637760,-0.88,62.03,17.53,17.53,39648647704,17.57,17.57,39648647704
상상인증권,001290,26,801,3,0,0.00,10107272,1419996,108337120,10107272,0.00,711.78,9.33,9.33,8512093811,9.81,9.81,8512093811
헝셩그룹,900270,27,245,2,15,6.52,9965427,1787337,176282336,9965427,6.52,557.56,5.65,5.65,2364268454,5.47,5.47,2364268454
큐캐피탈,016600,28,301,2,19,6.74,9739838,874496,178247112,9739838,6.74,1113.77,5.46,5.46,3032314517,5.65,5.65,3032314517
신성통상,005390,29,4065,2,140,3.57,9619842,1147899,143708390,9619842,3.57,838.04,6.69,6.69,39124959010,6.70,6.70,39124959010
씨씨에스,066790,30,1448,2,99,7.34,9359635,1376296,65152039,9359635,7.34,680.06,14.37,14.37,14161822623,15.01,15.01,14161822623
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 1658 5 -24 -1.43 200949812 311209184 735700000 200949812 -1.43 64.57 27.31 27.31 334679325501 27.44 27.44 334679325501
3 이스트아시아홀딩스 900110 2 58 2 11 23.40 103290874 7211877 642650588 103290874 23.40 1432.23 16.07 16.07 5582435992 14.98 14.98 5582435992
4 우듬지팜 403490 3 2360 2 320 15.69 61961285 15238515 45212464 61961285 15.69 406.61 137.04 137.04 145027588400 135.92 135.92 145027588400
5 미스터블루 207760 4 1934 2 326 20.27 55482671 8505603 83079783 55482671 20.27 652.31 66.78 66.78 107783346984 67.08 67.08 107783346984
6 메디콕스 054180 5 212 2 43 25.44 42723928 9495850 82878283 42723928 25.44 449.92 51.55 51.55 8562768306 48.73 48.73 8562768306
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -3 -3.33 31301846 56927488 1497000000 31301846 -3.33 54.99 2.09 2.09 2725051187 2.09 2.09 2725051187
8 동양철관 008970 7 1516 2 5 0.33 23506472 49867712 159323019 23506472 0.33 47.14 14.75 14.75 36162409508 14.97 14.97 36162409508
9 KODEX 인버스 114800 8 3910 5 -25 -0.64 22871315 33935796 150500000 22871315 -0.64 67.40 15.20 15.20 89561895503 15.22 15.22 89561895503
10 일신바이오 068330 9 1911 2 192 11.17 22362429 32989608 44216140 22362429 11.17 67.79 50.58 50.58 42307227115 50.07 50.07 42307227115
11 핑거스토리 417180 10 3150 2 370 13.31 19652945 875351 16816209 19652945 13.31 2245.15 116.87 116.87 65653425870 123.94 123.94 65653425870
12 일신석재 007110 11 2630 5 -40 -1.50 18795206 20322352 77456610 18795206 -1.50 92.49 24.27 24.27 50805661527 24.94 24.94 50805661527
13 KODEX 코스닥150레버리지 233740 12 7780 2 130 1.70 17890673 28213974 261000000 17890673 1.70 63.41 6.85 6.85 138610285563 6.83 6.83 138610285563
14 KODEX 레버리지 122630 13 20065 2 315 1.59 17013483 25410192 127300000 17013483 1.59 66.96 13.36 13.36 339817333526 13.30 13.30 339817333526
15 한송네오텍 226440 14 54 5 -1476 -96.47 15825362 0 65739186 15825362 -96.47 0.00 24.07 24.07 883602154 24.89 24.89 883602154
16 와이투솔루션 011690 15 3415 2 160 4.92 15687331 978220 36574394 15687331 4.92 1603.66 42.89 42.89 59213603715 47.41 47.41 59213603715
17 KODEX 2차전지산업레버리지 462330 16 770 2 11 1.45 15401514 23228910 254900000 15401514 1.45 66.30 6.04 6.04 11952691724 6.09 6.09 11952691724
18 미투온 201490 17 2490 1 573 29.89 14653747 99173 30390092 14653747 29.89 9999.99 48.22 48.22 34353569981 45.40 45.40 34353569981
19 HD현대인프라코어 042670 18 10870 2 1490 15.88 13582081 1435748 192591032 13582081 15.88 945.99 7.05 7.05 144331919740 6.89 6.89 144331919740
20 좋은사람들 033340 19 1208 5 -24 -1.95 13404202 60984992 96950558 13404202 -1.95 21.98 13.83 13.83 16516389724 14.10 14.10 16516389724
21 엠에프엠코리아 323230 20 21 5 -140 -86.96 13206015 0 43274492 13206015 -86.96 0.00 30.52 30.52 331367206 36.46 36.46 331367206
22 씨엑스아이 900120 21 63 2 5 8.62 13193230 3247849 300577845 13193230 8.62 406.21 4.39 4.39 818189174 4.32 4.32 818189174
23 더즌 462860 22 3260 5 -135 -3.98 13057438 38327176 71413257 13057438 -3.98 34.07 18.28 18.28 44075354810 18.93 18.93 44075354810
24 다날 064260 23 5010 2 445 9.75 11828807 16915764 68949040 11828807 9.75 69.93 17.16 17.16 59753569928 17.30 17.30 59753569928
25 링크솔루션 474650 24 30650 2 7650 33.26 10810309 0 5579032 10810309 33.26 0.00 193.77 193.77 359831417000 210.43 210.43 359831417000
26 KODEX 코스닥150선물인버스 251340 25 3717 5 -33 -0.88 10637760 17149812 60700000 10637760 -0.88 62.03 17.53 17.53 39648647704 17.57 17.57 39648647704
27 상상인증권 001290 26 801 3 0 0.00 10107272 1419996 108337120 10107272 0.00 711.78 9.33 9.33 8512093811 9.81 9.81 8512093811
28 헝셩그룹 900270 27 245 2 15 6.52 9965427 1787337 176282336 9965427 6.52 557.56 5.65 5.65 2364268454 5.47 5.47 2364268454
29 큐캐피탈 016600 28 301 2 19 6.74 9739838 874496 178247112 9739838 6.74 1113.77 5.46 5.46 3032314517 5.65 5.65 3032314517
30 신성통상 005390 29 4065 2 140 3.57 9619842 1147899 143708390 9619842 3.57 838.04 6.69 6.69 39124959010 6.70 6.70 39124959010
31 씨씨에스 066790 30 1448 2 99 7.34 9359635 1376296 65152039 9359635 7.34 680.06 14.37 14.37 14161822623 15.01 15.01 14161822623

31
top30/20250610/top30-av-20250610-123000.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,252670,1,1655,5,-27,-1.61,203625349,311209184,735700000,203625349,-1.61,65.43,27.68,27.68,339110267249,27.85,27.85,339110267249
이스트아시아홀딩스,900110,2,57,2,10,21.28,109173165,7211877,642650588,109173165,21.28,1513.80,16.99,16.99,5917507794,16.15,16.15,5917507794
우듬지팜,403490,3,2335,2,295,14.46,63128548,15238515,45212464,63128548,14.46,414.27,139.63,139.63,147753534442,139.96,139.96,147753534442
미스터블루,207760,4,1943,2,335,20.83,56392743,8505603,83079783,56392743,20.83,663.01,67.88,67.88,109541613615,67.86,67.86,109541613615
메디콕스,054180,5,209,2,40,23.67,44009295,9495850,82878283,44009295,23.67,463.46,53.10,53.10,8832690459,50.99,50.99,8832690459
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-3,-3.33,32164696,56927488,1497000000,32164696,-3.33,56.50,2.15,2.15,2800119137,2.15,2.15,2800119137
동양철관,008970,7,1515,2,4,0.26,23960200,49867712,159323019,23960200,0.26,48.05,15.04,15.04,36849585865,15.27,15.27,36849585865
KODEX 인버스,114800,8,3905,5,-30,-0.76,23248787,33935796,150500000,23248787,-0.76,68.51,15.45,15.45,91035886066,15.49,15.49,91035886066
일신바이오,068330,9,1921,2,202,11.75,23023796,32989608,44216140,23023796,11.75,69.79,52.07,52.07,43584361251,51.31,51.31,43584361251
핑거스토리,417180,10,3165,2,385,13.85,19798587,875351,16816209,19798587,13.85,2261.79,117.74,117.74,66113360836,124.22,124.22,66113360836
일신석재,007110,11,2630,5,-40,-1.50,18857865,20322352,77456610,18857865,-1.50,92.79,24.35,24.35,50970485792,25.02,25.02,50970485792
KODEX 코스닥150레버리지,233740,12,7790,2,140,1.83,18367549,28213974,261000000,18367549,1.83,65.10,7.04,7.04,142323134940,7.00,7.00,142323134940
KODEX 레버리지,122630,13,20085,2,335,1.70,17226200,25410192,127300000,17226200,1.70,67.79,13.53,13.53,344089213931,13.46,13.46,344089213931
한송네오텍,226440,14,54,5,-1476,-96.47,15825362,0,65739186,15825362,-96.47,0.00,24.07,24.07,883602154,24.89,24.89,883602154
와이투솔루션,011690,15,3385,2,130,3.99,15802091,978220,36574394,15802091,3.99,1615.39,43.21,43.21,59603491785,48.14,48.14,59603491785
KODEX 2차전지산업레버리지,462330,16,773,2,14,1.84,15743246,23228910,254900000,15743246,1.84,67.77,6.18,6.18,12216641376,6.20,6.20,12216641376
씨엑스아이,900120,17,64,2,6,10.34,15651592,3247849,300577845,15651592,10.34,481.91,5.21,5.21,975680424,5.07,5.07,975680424
미투온,201490,18,2490,1,573,29.89,14657792,99173,30390092,14657792,29.89,9999.99,48.23,48.23,34363642031,45.41,45.41,34363642031
HD현대인프라코어,042670,19,10800,2,1420,15.14,13711508,1435748,192591032,13711508,15.14,955.01,7.12,7.12,145734745610,7.01,7.01,145734745610
좋은사람들,033340,20,1195,5,-37,-3.00,13478643,60984992,96950558,13478643,-3.00,22.10,13.90,13.90,16605838140,14.33,14.33,16605838140
엠에프엠코리아,323230,21,21,5,-140,-86.96,13206015,0,43274492,13206015,-86.96,0.00,30.52,30.52,331367206,36.46,36.46,331367206
더즌,462860,22,3255,5,-140,-4.12,13135179,38327176,71413257,13135179,-4.12,34.27,18.39,18.39,44328233990,19.07,19.07,44328233990
다날,064260,23,4975,2,410,8.98,12013829,16915764,68949040,12013829,8.98,71.02,17.42,17.42,60681563627,17.69,17.69,60681563627
KODEX 코스닥150선물인버스,251340,24,3715,5,-35,-0.93,11206332,17149812,60700000,11206332,-0.93,65.34,18.46,18.46,41760838440,18.52,18.52,41760838440
링크솔루션,474650,25,30300,2,7300,31.74,10950792,0,5579032,10950792,31.74,0.00,196.28,196.28,364119708800,215.40,215.40,364119708800
헝셩그룹,900270,26,243,2,13,5.65,10557606,1787337,176282336,10557606,5.65,590.69,5.99,5.99,2508594888,5.86,5.86,2508594888
상상인증권,001290,27,794,5,-7,-0.87,10163383,1419996,108337120,10163383,-0.87,715.73,9.38,9.38,8556908726,9.95,9.95,8556908726
큐캐피탈,016600,28,300,2,18,6.38,9975843,874496,178247112,9975843,6.38,1140.75,5.60,5.60,3102998430,5.80,5.80,3102998430
신성통상,005390,29,4065,2,140,3.57,9692940,1147899,143708390,9692940,3.57,844.41,6.74,6.74,39422128938,6.75,6.75,39422128938
씨씨에스,066790,30,1445,2,96,7.12,9389985,1376296,65152039,9389985,7.12,682.26,14.41,14.41,14205712710,15.09,15.09,14205712710
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 1655 5 -27 -1.61 203625349 311209184 735700000 203625349 -1.61 65.43 27.68 27.68 339110267249 27.85 27.85 339110267249
3 이스트아시아홀딩스 900110 2 57 2 10 21.28 109173165 7211877 642650588 109173165 21.28 1513.80 16.99 16.99 5917507794 16.15 16.15 5917507794
4 우듬지팜 403490 3 2335 2 295 14.46 63128548 15238515 45212464 63128548 14.46 414.27 139.63 139.63 147753534442 139.96 139.96 147753534442
5 미스터블루 207760 4 1943 2 335 20.83 56392743 8505603 83079783 56392743 20.83 663.01 67.88 67.88 109541613615 67.86 67.86 109541613615
6 메디콕스 054180 5 209 2 40 23.67 44009295 9495850 82878283 44009295 23.67 463.46 53.10 53.10 8832690459 50.99 50.99 8832690459
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -3 -3.33 32164696 56927488 1497000000 32164696 -3.33 56.50 2.15 2.15 2800119137 2.15 2.15 2800119137
8 동양철관 008970 7 1515 2 4 0.26 23960200 49867712 159323019 23960200 0.26 48.05 15.04 15.04 36849585865 15.27 15.27 36849585865
9 KODEX 인버스 114800 8 3905 5 -30 -0.76 23248787 33935796 150500000 23248787 -0.76 68.51 15.45 15.45 91035886066 15.49 15.49 91035886066
10 일신바이오 068330 9 1921 2 202 11.75 23023796 32989608 44216140 23023796 11.75 69.79 52.07 52.07 43584361251 51.31 51.31 43584361251
11 핑거스토리 417180 10 3165 2 385 13.85 19798587 875351 16816209 19798587 13.85 2261.79 117.74 117.74 66113360836 124.22 124.22 66113360836
12 일신석재 007110 11 2630 5 -40 -1.50 18857865 20322352 77456610 18857865 -1.50 92.79 24.35 24.35 50970485792 25.02 25.02 50970485792
13 KODEX 코스닥150레버리지 233740 12 7790 2 140 1.83 18367549 28213974 261000000 18367549 1.83 65.10 7.04 7.04 142323134940 7.00 7.00 142323134940
14 KODEX 레버리지 122630 13 20085 2 335 1.70 17226200 25410192 127300000 17226200 1.70 67.79 13.53 13.53 344089213931 13.46 13.46 344089213931
15 한송네오텍 226440 14 54 5 -1476 -96.47 15825362 0 65739186 15825362 -96.47 0.00 24.07 24.07 883602154 24.89 24.89 883602154
16 와이투솔루션 011690 15 3385 2 130 3.99 15802091 978220 36574394 15802091 3.99 1615.39 43.21 43.21 59603491785 48.14 48.14 59603491785
17 KODEX 2차전지산업레버리지 462330 16 773 2 14 1.84 15743246 23228910 254900000 15743246 1.84 67.77 6.18 6.18 12216641376 6.20 6.20 12216641376
18 씨엑스아이 900120 17 64 2 6 10.34 15651592 3247849 300577845 15651592 10.34 481.91 5.21 5.21 975680424 5.07 5.07 975680424
19 미투온 201490 18 2490 1 573 29.89 14657792 99173 30390092 14657792 29.89 9999.99 48.23 48.23 34363642031 45.41 45.41 34363642031
20 HD현대인프라코어 042670 19 10800 2 1420 15.14 13711508 1435748 192591032 13711508 15.14 955.01 7.12 7.12 145734745610 7.01 7.01 145734745610
21 좋은사람들 033340 20 1195 5 -37 -3.00 13478643 60984992 96950558 13478643 -3.00 22.10 13.90 13.90 16605838140 14.33 14.33 16605838140
22 엠에프엠코리아 323230 21 21 5 -140 -86.96 13206015 0 43274492 13206015 -86.96 0.00 30.52 30.52 331367206 36.46 36.46 331367206
23 더즌 462860 22 3255 5 -140 -4.12 13135179 38327176 71413257 13135179 -4.12 34.27 18.39 18.39 44328233990 19.07 19.07 44328233990
24 다날 064260 23 4975 2 410 8.98 12013829 16915764 68949040 12013829 8.98 71.02 17.42 17.42 60681563627 17.69 17.69 60681563627
25 KODEX 코스닥150선물인버스 251340 24 3715 5 -35 -0.93 11206332 17149812 60700000 11206332 -0.93 65.34 18.46 18.46 41760838440 18.52 18.52 41760838440
26 링크솔루션 474650 25 30300 2 7300 31.74 10950792 0 5579032 10950792 31.74 0.00 196.28 196.28 364119708800 215.40 215.40 364119708800
27 헝셩그룹 900270 26 243 2 13 5.65 10557606 1787337 176282336 10557606 5.65 590.69 5.99 5.99 2508594888 5.86 5.86 2508594888
28 상상인증권 001290 27 794 5 -7 -0.87 10163383 1419996 108337120 10163383 -0.87 715.73 9.38 9.38 8556908726 9.95 9.95 8556908726
29 큐캐피탈 016600 28 300 2 18 6.38 9975843 874496 178247112 9975843 6.38 1140.75 5.60 5.60 3102998430 5.80 5.80 3102998430
30 신성통상 005390 29 4065 2 140 3.57 9692940 1147899 143708390 9692940 3.57 844.41 6.74 6.74 39422128938 6.75 6.75 39422128938
31 씨씨에스 066790 30 1445 2 96 7.12 9389985 1376296 65152039 9389985 7.12 682.26 14.41 14.41 14205712710 15.09 15.09 14205712710

31
top30/20250610/top30-av-20250610-124000.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,252670,1,1649,5,-33,-1.96,207999715,311209184,735700000,207999715,-1.96,66.84,28.27,28.27,346342356045,28.55,28.55,346342356045
이스트아시아홀딩스,900110,2,60,2,13,27.66,122109672,7211877,642650588,122109672,27.66,1693.17,19.00,19.00,6681045249,17.33,17.33,6681045249
우듬지팜,403490,3,2305,2,265,12.99,65250649,15238515,45212464,65250649,12.99,428.20,144.32,144.32,152637603516,146.46,146.46,152637603516
미스터블루,207760,4,1944,2,336,20.90,57131200,8505603,83079783,57131200,20.90,671.69,68.77,68.77,110980191863,68.72,68.72,110980191863
메디콕스,054180,5,212,2,43,25.44,44448235,9495850,82878283,44448235,25.44,468.08,53.63,53.63,8925296187,50.80,50.80,8925296187
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-3,-3.33,34534475,56927488,1497000000,34534475,-3.33,60.66,2.31,2.31,3006289910,2.31,2.31,3006289910
동양철관,008970,7,1513,2,2,0.13,24138686,49867712,159323019,24138686,0.13,48.41,15.15,15.15,37119503437,15.40,15.40,37119503437
KODEX 인버스,114800,8,3895,5,-40,-1.02,23559627,33935796,150500000,23559627,-1.02,69.42,15.65,15.65,92248395946,15.74,15.74,92248395946
일신바이오,068330,9,1906,2,187,10.88,23462833,32989608,44216140,23462833,10.88,71.12,53.06,53.06,44422899390,52.71,52.71,44422899390
핑거스토리,417180,10,3160,2,380,13.67,19849089,875351,16816209,19849089,13.67,2267.56,118.04,118.04,66272548966,124.71,124.71,66272548966
씨엑스아이,900120,11,65,2,7,12.07,19032588,3247849,300577845,19032588,12.07,586.01,6.33,6.33,1190309870,6.09,6.09,1190309870
일신석재,007110,12,2620,5,-50,-1.87,18910941,20322352,77456610,18910941,-1.87,93.05,24.41,24.41,51109639307,25.19,25.19,51109639307
KODEX 코스닥150레버리지,233740,13,7795,2,145,1.90,18676477,28213974,261000000,18676477,1.90,66.20,7.16,7.16,144728684313,7.11,7.11,144728684313
KODEX 레버리지,122630,14,20150,2,400,2.03,17520511,25410192,127300000,17520511,2.03,68.95,13.76,13.76,350007714620,13.65,13.65,350007714620
한송네오텍,226440,15,56,5,-1474,-96.34,16810683,0,65739186,16810683,-96.34,0.00,25.57,25.57,938780130,25.50,25.50,938780130
KODEX 2차전지산업레버리지,462330,16,771,2,12,1.58,16211609,23228910,254900000,16211609,1.58,69.79,6.36,6.36,12578025517,6.40,6.40,12578025517
와이투솔루션,011690,17,3385,2,130,3.99,15870277,978220,36574394,15870277,3.99,1622.36,43.39,43.39,59834435149,48.33,48.33,59834435149
미투온,201490,18,2490,1,573,29.89,14661840,99173,30390092,14661840,29.89,9999.99,48.25,48.25,34373721551,45.43,45.43,34373721551
엠에프엠코리아,323230,19,20,5,-141,-87.58,14270031,0,43274492,14270031,-87.58,0.00,32.98,32.98,352647526,40.75,40.75,352647526
HD현대인프라코어,042670,20,10820,2,1440,15.35,13806045,1435748,192591032,13806045,15.35,961.59,7.17,7.17,146756659405,7.04,7.04,146756659405
좋은사람들,033340,21,1199,5,-33,-2.68,13507948,60984992,96950558,13507948,-2.68,22.15,13.93,13.93,16640964601,14.32,14.32,16640964601
더즌,462860,22,3255,5,-140,-4.12,13176615,38327176,71413257,13176615,-4.12,34.38,18.45,18.45,44463397925,19.13,19.13,44463397925
다날,064260,23,5010,2,445,9.75,12105243,16915764,68949040,12105243,9.75,71.56,17.56,17.56,61138185754,17.70,17.70,61138185754
KODEX 코스닥150선물인버스,251340,24,3710,5,-40,-1.07,11505635,17149812,60700000,11505635,-1.07,67.09,18.95,18.95,42872944385,19.04,19.04,42872944385
헝셩그룹,900270,25,247,2,17,7.39,11483435,1787337,176282336,11483435,7.39,642.49,6.51,6.51,2736256918,6.28,6.28,2736256918
링크솔루션,474650,26,29400,2,6400,27.83,11238581,0,5579032,11238581,27.83,0.00,201.44,201.44,372705290650,227.23,227.23,372705290650
상상인증권,001290,27,795,5,-6,-0.75,10203469,1419996,108337120,10203469,-0.75,718.56,9.42,9.42,8588916237,9.97,9.97,8588916237
큐캐피탈,016600,28,301,2,19,6.74,10051933,874496,178247112,10051933,6.74,1149.45,5.64,5.64,3125849247,5.83,5.83,3125849247
신성통상,005390,29,4065,2,140,3.57,9800126,1147899,143708390,9800126,3.57,853.74,6.82,6.82,39857841178,6.82,6.82,39857841178
씨씨에스,066790,30,1478,2,129,9.56,9578239,1376296,65152039,9578239,9.56,695.94,14.70,14.70,14481531819,15.04,15.04,14481531819
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 1649 5 -33 -1.96 207999715 311209184 735700000 207999715 -1.96 66.84 28.27 28.27 346342356045 28.55 28.55 346342356045
3 이스트아시아홀딩스 900110 2 60 2 13 27.66 122109672 7211877 642650588 122109672 27.66 1693.17 19.00 19.00 6681045249 17.33 17.33 6681045249
4 우듬지팜 403490 3 2305 2 265 12.99 65250649 15238515 45212464 65250649 12.99 428.20 144.32 144.32 152637603516 146.46 146.46 152637603516
5 미스터블루 207760 4 1944 2 336 20.90 57131200 8505603 83079783 57131200 20.90 671.69 68.77 68.77 110980191863 68.72 68.72 110980191863
6 메디콕스 054180 5 212 2 43 25.44 44448235 9495850 82878283 44448235 25.44 468.08 53.63 53.63 8925296187 50.80 50.80 8925296187
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -3 -3.33 34534475 56927488 1497000000 34534475 -3.33 60.66 2.31 2.31 3006289910 2.31 2.31 3006289910
8 동양철관 008970 7 1513 2 2 0.13 24138686 49867712 159323019 24138686 0.13 48.41 15.15 15.15 37119503437 15.40 15.40 37119503437
9 KODEX 인버스 114800 8 3895 5 -40 -1.02 23559627 33935796 150500000 23559627 -1.02 69.42 15.65 15.65 92248395946 15.74 15.74 92248395946
10 일신바이오 068330 9 1906 2 187 10.88 23462833 32989608 44216140 23462833 10.88 71.12 53.06 53.06 44422899390 52.71 52.71 44422899390
11 핑거스토리 417180 10 3160 2 380 13.67 19849089 875351 16816209 19849089 13.67 2267.56 118.04 118.04 66272548966 124.71 124.71 66272548966
12 씨엑스아이 900120 11 65 2 7 12.07 19032588 3247849 300577845 19032588 12.07 586.01 6.33 6.33 1190309870 6.09 6.09 1190309870
13 일신석재 007110 12 2620 5 -50 -1.87 18910941 20322352 77456610 18910941 -1.87 93.05 24.41 24.41 51109639307 25.19 25.19 51109639307
14 KODEX 코스닥150레버리지 233740 13 7795 2 145 1.90 18676477 28213974 261000000 18676477 1.90 66.20 7.16 7.16 144728684313 7.11 7.11 144728684313
15 KODEX 레버리지 122630 14 20150 2 400 2.03 17520511 25410192 127300000 17520511 2.03 68.95 13.76 13.76 350007714620 13.65 13.65 350007714620
16 한송네오텍 226440 15 56 5 -1474 -96.34 16810683 0 65739186 16810683 -96.34 0.00 25.57 25.57 938780130 25.50 25.50 938780130
17 KODEX 2차전지산업레버리지 462330 16 771 2 12 1.58 16211609 23228910 254900000 16211609 1.58 69.79 6.36 6.36 12578025517 6.40 6.40 12578025517
18 와이투솔루션 011690 17 3385 2 130 3.99 15870277 978220 36574394 15870277 3.99 1622.36 43.39 43.39 59834435149 48.33 48.33 59834435149
19 미투온 201490 18 2490 1 573 29.89 14661840 99173 30390092 14661840 29.89 9999.99 48.25 48.25 34373721551 45.43 45.43 34373721551
20 엠에프엠코리아 323230 19 20 5 -141 -87.58 14270031 0 43274492 14270031 -87.58 0.00 32.98 32.98 352647526 40.75 40.75 352647526
21 HD현대인프라코어 042670 20 10820 2 1440 15.35 13806045 1435748 192591032 13806045 15.35 961.59 7.17 7.17 146756659405 7.04 7.04 146756659405
22 좋은사람들 033340 21 1199 5 -33 -2.68 13507948 60984992 96950558 13507948 -2.68 22.15 13.93 13.93 16640964601 14.32 14.32 16640964601
23 더즌 462860 22 3255 5 -140 -4.12 13176615 38327176 71413257 13176615 -4.12 34.38 18.45 18.45 44463397925 19.13 19.13 44463397925
24 다날 064260 23 5010 2 445 9.75 12105243 16915764 68949040 12105243 9.75 71.56 17.56 17.56 61138185754 17.70 17.70 61138185754
25 KODEX 코스닥150선물인버스 251340 24 3710 5 -40 -1.07 11505635 17149812 60700000 11505635 -1.07 67.09 18.95 18.95 42872944385 19.04 19.04 42872944385
26 헝셩그룹 900270 25 247 2 17 7.39 11483435 1787337 176282336 11483435 7.39 642.49 6.51 6.51 2736256918 6.28 6.28 2736256918
27 링크솔루션 474650 26 29400 2 6400 27.83 11238581 0 5579032 11238581 27.83 0.00 201.44 201.44 372705290650 227.23 227.23 372705290650
28 상상인증권 001290 27 795 5 -6 -0.75 10203469 1419996 108337120 10203469 -0.75 718.56 9.42 9.42 8588916237 9.97 9.97 8588916237
29 큐캐피탈 016600 28 301 2 19 6.74 10051933 874496 178247112 10051933 6.74 1149.45 5.64 5.64 3125849247 5.83 5.83 3125849247
30 신성통상 005390 29 4065 2 140 3.57 9800126 1147899 143708390 9800126 3.57 853.74 6.82 6.82 39857841178 6.82 6.82 39857841178
31 씨씨에스 066790 30 1478 2 129 9.56 9578239 1376296 65152039 9578239 9.56 695.94 14.70 14.70 14481531819 15.04 15.04 14481531819

31
top30/20250610/top30-av-20250610-125001.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,252670,1,1648,5,-34,-2.02,213438387,311209184,735700000,213438387,-2.02,68.58,29.01,29.01,355310546196,29.31,29.31,355310546196
이스트아시아홀딩스,900110,2,60,2,13,27.66,132821000,7211877,642650588,132821000,27.66,1841.70,20.67,20.67,7325093513,19.00,19.00,7325093513
우듬지팜,403490,3,2290,2,250,12.25,66298760,15238515,45212464,66298760,12.25,435.07,146.64,146.64,155058248329,149.76,149.76,155058248329
미스터블루,207760,4,1948,2,340,21.14,57611272,8505603,83079783,57611272,21.14,677.33,69.34,69.34,111916568635,69.15,69.15,111916568635
메디콕스,054180,5,212,2,43,25.44,44902546,9495850,82878283,44902546,25.44,472.86,54.18,54.18,9021818837,51.35,51.35,9021818837
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-3,-3.33,35054735,56927488,1497000000,35054735,-3.33,61.58,2.34,2.34,3051555938,2.34,2.34,3051555938
동양철관,008970,7,1512,2,1,0.07,24292079,49867712,159323019,24292079,0.07,48.71,15.25,15.25,37351646862,15.51,15.51,37351646862
일신바이오,068330,8,1896,2,177,10.30,23822112,32989608,44216140,23822112,10.30,72.21,53.88,53.88,45105832664,53.80,53.80,45105832664
KODEX 인버스,114800,9,3895,5,-40,-1.02,23648738,33935796,150500000,23648738,-1.02,69.69,15.71,15.71,92595850737,15.80,15.80,92595850737
씨엑스아이,900120,10,66,2,8,13.79,22068573,3247849,300577845,22068573,13.79,679.48,7.34,7.34,1386959502,6.99,6.99,1386959502
핑거스토리,417180,11,3165,2,385,13.85,20099322,875351,16816209,20099322,13.85,2296.14,119.52,119.52,67068873133,126.01,126.01,67068873133
KODEX 코스닥150레버리지,233740,12,7805,2,155,2.03,19019839,28213974,261000000,19019839,2.03,67.41,7.29,7.29,147406817984,7.24,7.24,147406817984
일신석재,007110,13,2620,5,-50,-1.87,18984714,20322352,77456610,18984714,-1.87,93.42,24.51,24.51,51302865441,25.28,25.28,51302865441
KODEX 레버리지,122630,14,20165,2,415,2.10,17816680,25410192,127300000,17816680,2.10,70.12,14.00,14.00,355977498900,13.87,13.87,355977498900
한송네오텍,226440,15,56,5,-1474,-96.34,16810683,0,65739186,16810683,-96.34,0.00,25.57,25.57,938780130,25.50,25.50,938780130
KODEX 2차전지산업레버리지,462330,16,773,2,14,1.84,16698745,23228910,254900000,16698745,1.84,71.89,6.55,6.55,12954072837,6.57,6.57,12954072837
와이투솔루션,011690,17,3355,2,100,3.07,16029938,978220,36574394,16029938,3.07,1638.68,43.83,43.83,60371967733,49.20,49.20,60371967733
미투온,201490,18,2490,1,573,29.89,14664116,99173,30390092,14664116,29.89,9999.99,48.25,48.25,34379388791,45.43,45.43,34379388791
엠에프엠코리아,323230,19,20,5,-141,-87.58,14270031,0,43274492,14270031,-87.58,0.00,32.98,32.98,352647526,40.75,40.75,352647526
HD현대인프라코어,042670,20,10770,2,1390,14.82,13954475,1435748,192591032,13954475,14.82,971.93,7.25,7.25,148361010420,7.15,7.15,148361010420
좋은사람들,033340,21,1205,5,-27,-2.19,13571383,60984992,96950558,13571383,-2.19,22.25,14.00,14.00,16717003920,14.31,14.31,16717003920
더즌,462860,22,3260,5,-135,-3.98,13219405,38327176,71413257,13219405,-3.98,34.49,18.51,18.51,44602720676,19.16,19.16,44602720676
다날,064260,23,4980,2,415,9.09,12178743,16915764,68949040,12178743,9.09,72.00,17.66,17.66,61504211658,17.91,17.91,61504211658
헝셩그룹,900270,24,246,2,16,6.96,12170594,1787337,176282336,12170594,6.96,680.93,6.90,6.90,2905038036,6.70,6.70,2905038036
KODEX 코스닥150선물인버스,251340,25,3712,5,-38,-1.01,11686364,17149812,60700000,11686364,-1.01,68.14,19.25,19.25,43544212015,19.33,19.33,43544212015
링크솔루션,474650,26,29100,2,6100,26.52,11495292,0,5579032,11495292,26.52,0.00,206.04,206.04,380215677075,234.20,234.20,380215677075
상상인증권,001290,27,788,5,-13,-1.62,10252592,1419996,108337120,10252592,-1.62,722.02,9.46,9.46,8627850229,10.11,10.11,8627850229
큐캐피탈,016600,28,301,2,19,6.74,10122193,874496,178247112,10122193,6.74,1157.49,5.68,5.68,3146921850,5.87,5.87,3146921850
신성통상,005390,29,4065,2,140,3.57,9825963,1147899,143708390,9825963,3.57,856.00,6.84,6.84,39962886891,6.84,6.84,39962886891
씨씨에스,066790,30,1469,2,120,8.90,9821082,1376296,65152039,9821082,8.90,713.59,15.07,15.07,14840794918,15.51,15.51,14840794918
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 1648 5 -34 -2.02 213438387 311209184 735700000 213438387 -2.02 68.58 29.01 29.01 355310546196 29.31 29.31 355310546196
3 이스트아시아홀딩스 900110 2 60 2 13 27.66 132821000 7211877 642650588 132821000 27.66 1841.70 20.67 20.67 7325093513 19.00 19.00 7325093513
4 우듬지팜 403490 3 2290 2 250 12.25 66298760 15238515 45212464 66298760 12.25 435.07 146.64 146.64 155058248329 149.76 149.76 155058248329
5 미스터블루 207760 4 1948 2 340 21.14 57611272 8505603 83079783 57611272 21.14 677.33 69.34 69.34 111916568635 69.15 69.15 111916568635
6 메디콕스 054180 5 212 2 43 25.44 44902546 9495850 82878283 44902546 25.44 472.86 54.18 54.18 9021818837 51.35 51.35 9021818837
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -3 -3.33 35054735 56927488 1497000000 35054735 -3.33 61.58 2.34 2.34 3051555938 2.34 2.34 3051555938
8 동양철관 008970 7 1512 2 1 0.07 24292079 49867712 159323019 24292079 0.07 48.71 15.25 15.25 37351646862 15.51 15.51 37351646862
9 일신바이오 068330 8 1896 2 177 10.30 23822112 32989608 44216140 23822112 10.30 72.21 53.88 53.88 45105832664 53.80 53.80 45105832664
10 KODEX 인버스 114800 9 3895 5 -40 -1.02 23648738 33935796 150500000 23648738 -1.02 69.69 15.71 15.71 92595850737 15.80 15.80 92595850737
11 씨엑스아이 900120 10 66 2 8 13.79 22068573 3247849 300577845 22068573 13.79 679.48 7.34 7.34 1386959502 6.99 6.99 1386959502
12 핑거스토리 417180 11 3165 2 385 13.85 20099322 875351 16816209 20099322 13.85 2296.14 119.52 119.52 67068873133 126.01 126.01 67068873133
13 KODEX 코스닥150레버리지 233740 12 7805 2 155 2.03 19019839 28213974 261000000 19019839 2.03 67.41 7.29 7.29 147406817984 7.24 7.24 147406817984
14 일신석재 007110 13 2620 5 -50 -1.87 18984714 20322352 77456610 18984714 -1.87 93.42 24.51 24.51 51302865441 25.28 25.28 51302865441
15 KODEX 레버리지 122630 14 20165 2 415 2.10 17816680 25410192 127300000 17816680 2.10 70.12 14.00 14.00 355977498900 13.87 13.87 355977498900
16 한송네오텍 226440 15 56 5 -1474 -96.34 16810683 0 65739186 16810683 -96.34 0.00 25.57 25.57 938780130 25.50 25.50 938780130
17 KODEX 2차전지산업레버리지 462330 16 773 2 14 1.84 16698745 23228910 254900000 16698745 1.84 71.89 6.55 6.55 12954072837 6.57 6.57 12954072837
18 와이투솔루션 011690 17 3355 2 100 3.07 16029938 978220 36574394 16029938 3.07 1638.68 43.83 43.83 60371967733 49.20 49.20 60371967733
19 미투온 201490 18 2490 1 573 29.89 14664116 99173 30390092 14664116 29.89 9999.99 48.25 48.25 34379388791 45.43 45.43 34379388791
20 엠에프엠코리아 323230 19 20 5 -141 -87.58 14270031 0 43274492 14270031 -87.58 0.00 32.98 32.98 352647526 40.75 40.75 352647526
21 HD현대인프라코어 042670 20 10770 2 1390 14.82 13954475 1435748 192591032 13954475 14.82 971.93 7.25 7.25 148361010420 7.15 7.15 148361010420
22 좋은사람들 033340 21 1205 5 -27 -2.19 13571383 60984992 96950558 13571383 -2.19 22.25 14.00 14.00 16717003920 14.31 14.31 16717003920
23 더즌 462860 22 3260 5 -135 -3.98 13219405 38327176 71413257 13219405 -3.98 34.49 18.51 18.51 44602720676 19.16 19.16 44602720676
24 다날 064260 23 4980 2 415 9.09 12178743 16915764 68949040 12178743 9.09 72.00 17.66 17.66 61504211658 17.91 17.91 61504211658
25 헝셩그룹 900270 24 246 2 16 6.96 12170594 1787337 176282336 12170594 6.96 680.93 6.90 6.90 2905038036 6.70 6.70 2905038036
26 KODEX 코스닥150선물인버스 251340 25 3712 5 -38 -1.01 11686364 17149812 60700000 11686364 -1.01 68.14 19.25 19.25 43544212015 19.33 19.33 43544212015
27 링크솔루션 474650 26 29100 2 6100 26.52 11495292 0 5579032 11495292 26.52 0.00 206.04 206.04 380215677075 234.20 234.20 380215677075
28 상상인증권 001290 27 788 5 -13 -1.62 10252592 1419996 108337120 10252592 -1.62 722.02 9.46 9.46 8627850229 10.11 10.11 8627850229
29 큐캐피탈 016600 28 301 2 19 6.74 10122193 874496 178247112 10122193 6.74 1157.49 5.68 5.68 3146921850 5.87 5.87 3146921850
30 신성통상 005390 29 4065 2 140 3.57 9825963 1147899 143708390 9825963 3.57 856.00 6.84 6.84 39962886891 6.84 6.84 39962886891
31 씨씨에스 066790 30 1469 2 120 8.90 9821082 1376296 65152039 9821082 8.90 713.59 15.07 15.07 14840794918 15.51 15.51 14840794918

31
top30/20250610/top30-av-20250610-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1652,5,-30,-1.78,217783169,311209184,735700000,217783169,-1.78,69.98,29.60,29.60,362473778149,29.82,29.82,362473778149
이스트아시아홀딩스,900110,2,60,2,13,27.66,140391194,7211877,642650588,140391194,27.66,1946.67,21.85,21.85,7779455907,20.18,20.18,7779455907
우듬지팜,403490,3,2250,2,210,10.29,68121498,15238515,45212464,68121498,10.29,447.04,150.67,150.67,159184243302,156.48,156.48,159184243302
미스터블루,207760,4,1957,2,349,21.70,57953778,8505603,83079783,57953778,21.70,681.36,69.76,69.76,112585960902,69.25,69.25,112585960902
메디콕스,054180,5,213,2,44,26.04,45823722,9495850,82878283,45823722,26.04,482.57,55.29,55.29,9217195311,52.21,52.21,9217195311
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-3,-3.33,35617967,56927488,1497000000,35617967,-3.33,62.57,2.38,2.38,3100557123,2.38,2.38,3100557123
씨엑스아이,900120,7,64,2,6,10.34,24632218,3247849,300577845,24632218,10.34,758.42,8.19,8.19,1552753870,8.07,8.07,1552753870
일신바이오,068330,8,1856,2,137,7.97,24549904,32989608,44216140,24549904,7.97,74.42,55.52,55.52,46461329911,56.62,56.62,46461329911
동양철관,008970,9,1515,2,4,0.26,24534607,49867712,159323019,24534607,0.26,49.20,15.40,15.40,37718608299,15.63,15.63,37718608299
KODEX 인버스,114800,10,3900,5,-35,-0.89,23930390,33935796,150500000,23930390,-0.89,70.52,15.90,15.90,93694007312,15.96,15.96,93694007312
핑거스토리,417180,11,3170,2,390,14.03,20192191,875351,16816209,20192191,14.03,2306.75,120.08,120.08,67364499535,126.37,126.37,67364499535
KODEX 코스닥150레버리지,233740,12,7825,2,175,2.29,19681834,28213974,261000000,19681834,2.29,69.76,7.54,7.54,152583780481,7.47,7.47,152583780481
일신석재,007110,13,2620,5,-50,-1.87,19047672,20322352,77456610,19047672,-1.87,93.73,24.59,24.59,51467723491,25.36,25.36,51467723491
KODEX 레버리지,122630,14,20125,2,375,1.90,18144394,25410192,127300000,18144394,1.90,71.41,14.25,14.25,362584875852,14.15,14.15,362584875852
KODEX 2차전지산업레버리지,462330,15,775,2,16,2.11,16965620,23228910,254900000,16965620,2.11,73.04,6.66,6.66,13160640991,6.66,6.66,13160640991
한송네오텍,226440,16,56,5,-1474,-96.34,16810683,0,65739186,16810683,-96.34,0.00,25.57,25.57,938780130,25.50,25.50,938780130
와이투솔루션,011690,17,3330,2,75,2.30,16206486,978220,36574394,16206486,2.30,1656.73,44.31,44.31,60963196848,50.05,50.05,60963196848
미투온,201490,18,2490,1,573,29.89,14664973,99173,30390092,14664973,29.89,9999.99,48.26,48.26,34381522721,45.44,45.44,34381522721
엠에프엠코리아,323230,19,20,5,-141,-87.58,14270031,0,43274492,14270031,-87.58,0.00,32.98,32.98,352647526,40.75,40.75,352647526
헝셩그룹,900270,20,247,2,17,7.39,14151265,1787337,176282336,14151265,7.39,791.75,8.03,8.03,3394969003,7.80,7.80,3394969003
HD현대인프라코어,042670,21,10840,2,1460,15.57,14046139,1435748,192591032,14046139,15.57,978.32,7.29,7.29,149352140590,7.15,7.15,149352140590
좋은사람들,033340,22,1202,5,-30,-2.44,13604353,60984992,96950558,13604353,-2.44,22.31,14.03,14.03,16756545967,14.38,14.38,16756545967
더즌,462860,23,3285,5,-110,-3.24,13291736,38327176,71413257,13291736,-3.24,34.68,18.61,18.61,44838939103,19.11,19.11,44838939103
KODEX 코스닥150선물인버스,251340,24,3705,5,-45,-1.20,12714364,17149812,60700000,12714364,-1.20,74.14,20.95,20.95,47354791105,21.06,21.06,47354791105
다날,064260,25,4970,2,405,8.87,12258093,16915764,68949040,12258093,8.87,72.47,17.78,17.78,61898674398,18.06,18.06,61898674398
링크솔루션,474650,26,29150,2,6150,26.74,11685057,0,5579032,11685057,26.74,0.00,209.45,209.45,385771598175,237.21,237.21,385771598175
상상인증권,001290,27,789,5,-12,-1.50,10288405,1419996,108337120,10288405,-1.50,724.54,9.50,9.50,8655994139,10.13,10.13,8655994139
큐캐피탈,016600,28,302,2,20,7.09,10241073,874496,178247112,10241073,7.09,1171.08,5.75,5.75,3182562303,5.91,5.91,3182562303
씨씨에스,066790,29,1461,2,112,8.30,9906303,1376296,65152039,9906303,8.30,719.78,15.20,15.20,14965537085,15.72,15.72,14965537085
신성통상,005390,30,4065,2,140,3.57,9852766,1147899,143708390,9852766,3.57,858.33,6.86,6.86,40071845090,6.86,6.86,40071845090
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 1652 5 -30 -1.78 217783169 311209184 735700000 217783169 -1.78 69.98 29.60 29.60 362473778149 29.82 29.82 362473778149
3 이스트아시아홀딩스 900110 2 60 2 13 27.66 140391194 7211877 642650588 140391194 27.66 1946.67 21.85 21.85 7779455907 20.18 20.18 7779455907
4 우듬지팜 403490 3 2250 2 210 10.29 68121498 15238515 45212464 68121498 10.29 447.04 150.67 150.67 159184243302 156.48 156.48 159184243302
5 미스터블루 207760 4 1957 2 349 21.70 57953778 8505603 83079783 57953778 21.70 681.36 69.76 69.76 112585960902 69.25 69.25 112585960902
6 메디콕스 054180 5 213 2 44 26.04 45823722 9495850 82878283 45823722 26.04 482.57 55.29 55.29 9217195311 52.21 52.21 9217195311
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -3 -3.33 35617967 56927488 1497000000 35617967 -3.33 62.57 2.38 2.38 3100557123 2.38 2.38 3100557123
8 씨엑스아이 900120 7 64 2 6 10.34 24632218 3247849 300577845 24632218 10.34 758.42 8.19 8.19 1552753870 8.07 8.07 1552753870
9 일신바이오 068330 8 1856 2 137 7.97 24549904 32989608 44216140 24549904 7.97 74.42 55.52 55.52 46461329911 56.62 56.62 46461329911
10 동양철관 008970 9 1515 2 4 0.26 24534607 49867712 159323019 24534607 0.26 49.20 15.40 15.40 37718608299 15.63 15.63 37718608299
11 KODEX 인버스 114800 10 3900 5 -35 -0.89 23930390 33935796 150500000 23930390 -0.89 70.52 15.90 15.90 93694007312 15.96 15.96 93694007312
12 핑거스토리 417180 11 3170 2 390 14.03 20192191 875351 16816209 20192191 14.03 2306.75 120.08 120.08 67364499535 126.37 126.37 67364499535
13 KODEX 코스닥150레버리지 233740 12 7825 2 175 2.29 19681834 28213974 261000000 19681834 2.29 69.76 7.54 7.54 152583780481 7.47 7.47 152583780481
14 일신석재 007110 13 2620 5 -50 -1.87 19047672 20322352 77456610 19047672 -1.87 93.73 24.59 24.59 51467723491 25.36 25.36 51467723491
15 KODEX 레버리지 122630 14 20125 2 375 1.90 18144394 25410192 127300000 18144394 1.90 71.41 14.25 14.25 362584875852 14.15 14.15 362584875852
16 KODEX 2차전지산업레버리지 462330 15 775 2 16 2.11 16965620 23228910 254900000 16965620 2.11 73.04 6.66 6.66 13160640991 6.66 6.66 13160640991
17 한송네오텍 226440 16 56 5 -1474 -96.34 16810683 0 65739186 16810683 -96.34 0.00 25.57 25.57 938780130 25.50 25.50 938780130
18 와이투솔루션 011690 17 3330 2 75 2.30 16206486 978220 36574394 16206486 2.30 1656.73 44.31 44.31 60963196848 50.05 50.05 60963196848
19 미투온 201490 18 2490 1 573 29.89 14664973 99173 30390092 14664973 29.89 9999.99 48.26 48.26 34381522721 45.44 45.44 34381522721
20 엠에프엠코리아 323230 19 20 5 -141 -87.58 14270031 0 43274492 14270031 -87.58 0.00 32.98 32.98 352647526 40.75 40.75 352647526
21 헝셩그룹 900270 20 247 2 17 7.39 14151265 1787337 176282336 14151265 7.39 791.75 8.03 8.03 3394969003 7.80 7.80 3394969003
22 HD현대인프라코어 042670 21 10840 2 1460 15.57 14046139 1435748 192591032 14046139 15.57 978.32 7.29 7.29 149352140590 7.15 7.15 149352140590
23 좋은사람들 033340 22 1202 5 -30 -2.44 13604353 60984992 96950558 13604353 -2.44 22.31 14.03 14.03 16756545967 14.38 14.38 16756545967
24 더즌 462860 23 3285 5 -110 -3.24 13291736 38327176 71413257 13291736 -3.24 34.68 18.61 18.61 44838939103 19.11 19.11 44838939103
25 KODEX 코스닥150선물인버스 251340 24 3705 5 -45 -1.20 12714364 17149812 60700000 12714364 -1.20 74.14 20.95 20.95 47354791105 21.06 21.06 47354791105
26 다날 064260 25 4970 2 405 8.87 12258093 16915764 68949040 12258093 8.87 72.47 17.78 17.78 61898674398 18.06 18.06 61898674398
27 링크솔루션 474650 26 29150 2 6150 26.74 11685057 0 5579032 11685057 26.74 0.00 209.45 209.45 385771598175 237.21 237.21 385771598175
28 상상인증권 001290 27 789 5 -12 -1.50 10288405 1419996 108337120 10288405 -1.50 724.54 9.50 9.50 8655994139 10.13 10.13 8655994139
29 큐캐피탈 016600 28 302 2 20 7.09 10241073 874496 178247112 10241073 7.09 1171.08 5.75 5.75 3182562303 5.91 5.91 3182562303
30 씨씨에스 066790 29 1461 2 112 8.30 9906303 1376296 65152039 9906303 8.30 719.78 15.20 15.20 14965537085 15.72 15.72 14965537085
31 신성통상 005390 30 4065 2 140 3.57 9852766 1147899 143708390 9852766 3.57 858.33 6.86 6.86 40071845090 6.86 6.86 40071845090

31
top30/20250610/top30-av-20250610-131000.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,252670,1,1657,5,-25,-1.49,220805590,311209184,735700000,220805590,-1.49,70.95,30.01,30.01,367470470712,30.14,30.14,367470470712
이스트아시아홀딩스,900110,2,58,2,11,23.40,144910057,7211877,642650588,144910057,23.40,2009.33,22.55,22.55,8048625423,21.59,21.59,8048625423
우듬지팜,403490,3,2235,2,195,9.56,69041322,15238515,45212464,69041322,9.56,453.07,152.70,152.70,161245723690,159.57,159.57,161245723690
미스터블루,207760,4,1987,2,379,23.57,60539281,8505603,83079783,60539281,23.57,711.76,72.87,72.87,117711807805,71.31,71.31,117711807805
메디콕스,054180,5,211,2,42,24.85,46274219,9495850,82878283,46274219,24.85,487.31,55.83,55.83,9312763140,53.25,53.25,9312763140
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-3,-3.33,35963719,56927488,1497000000,35963719,-3.33,63.17,2.40,2.40,3130637547,2.40,2.40,3130637547
씨엑스아이,900120,7,63,2,5,8.62,25779770,3247849,300577845,25779770,8.62,793.75,8.58,8.58,1626152830,8.59,8.59,1626152830
일신바이오,068330,8,1886,2,167,9.71,25095645,32989608,44216140,25095645,9.71,76.07,56.76,56.76,47478323802,56.93,56.93,47478323802
동양철관,008970,9,1505,5,-6,-0.40,24940906,49867712,159323019,24940906,-0.40,50.01,15.65,15.65,38332189453,15.99,15.99,38332189453
KODEX 인버스,114800,10,3910,5,-25,-0.64,24255301,33935796,150500000,24255301,-0.64,71.47,16.12,16.12,94962115027,16.14,16.14,94962115027
핑거스토리,417180,11,3220,2,440,15.83,20446875,875351,16816209,20446875,15.83,2335.85,121.59,121.59,68181740805,125.92,125.92,68181740805
KODEX 코스닥150레버리지,233740,12,7830,2,180,2.35,20444795,28213974,261000000,20444795,2.35,72.46,7.83,7.83,158560414242,7.76,7.76,158560414242
일신석재,007110,13,2625,5,-45,-1.69,19139284,20322352,77456610,19139284,-1.69,94.18,24.71,24.71,51708117295,25.43,25.43,51708117295
KODEX 레버리지,122630,14,20070,2,320,1.62,18351576,25410192,127300000,18351576,1.62,72.22,14.42,14.42,366751839611,14.35,14.35,366751839611
한송네오텍,226440,15,58,5,-1472,-96.21,17650290,0,65739186,17650290,-96.21,0.00,26.85,26.85,987477336,25.90,25.90,987477336
KODEX 2차전지산업레버리지,462330,16,772,2,13,1.71,17267296,23228910,254900000,17267296,1.71,74.34,6.77,6.77,13394338879,6.81,6.81,13394338879
와이투솔루션,011690,17,3325,2,70,2.15,16353809,978220,36574394,16353809,2.15,1671.79,44.71,44.71,61452582308,50.53,50.53,61452582308
엠에프엠코리아,323230,18,20,5,-141,-87.58,15326185,0,43274492,15326185,-87.58,0.00,35.42,35.42,373770606,43.19,43.19,373770606
헝셩그룹,900270,19,245,2,15,6.52,14755685,1787337,176282336,14755685,6.52,825.57,8.37,8.37,3543894407,8.21,8.21,3543894407
미투온,201490,20,2490,1,573,29.89,14668731,99173,30390092,14668731,29.89,9999.99,48.27,48.27,34390880141,45.45,45.45,34390880141
HD현대인프라코어,042670,21,10760,2,1380,14.71,14157666,1435748,192591032,14157666,14.71,986.08,7.35,7.35,150559254075,7.27,7.27,150559254075
좋은사람들,033340,22,1199,5,-33,-2.68,13624540,60984992,96950558,13624540,-2.68,22.34,14.05,14.05,16780718759,14.44,14.44,16780718759
더즌,462860,23,3280,5,-115,-3.39,13337963,38327176,71413257,13337963,-3.39,34.80,18.68,18.68,44990666378,19.21,19.21,44990666378
KODEX 코스닥150선물인버스,251340,24,3705,5,-45,-1.20,13134779,17149812,60700000,13134779,-1.20,76.59,21.64,21.64,48912344758,21.75,21.75,48912344758
다날,064260,25,4925,2,360,7.89,12422003,16915764,68949040,12422003,7.89,73.43,18.02,18.02,62707802909,18.47,18.47,62707802909
링크솔루션,474650,26,29200,2,6200,26.96,11822975,0,5579032,11822975,26.96,0.00,211.92,211.92,389781494000,239.27,239.27,389781494000
상상인증권,001290,27,798,5,-3,-0.37,10320218,1419996,108337120,10320218,-0.37,726.78,9.53,9.53,8681160645,10.04,10.04,8681160645
큐캐피탈,016600,28,301,2,19,6.74,10266151,874496,178247112,10266151,6.74,1173.95,5.76,5.76,3190102700,5.95,5.95,3190102700
씨씨에스,066790,29,1454,2,105,7.78,9944610,1376296,65152039,9944610,7.78,722.56,15.26,15.26,15021562081,15.86,15.86,15021562081
신성통상,005390,30,4065,2,140,3.57,9915834,1147899,143708390,9915834,3.57,863.82,6.90,6.90,40328217042,6.90,6.90,40328217042
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 1657 5 -25 -1.49 220805590 311209184 735700000 220805590 -1.49 70.95 30.01 30.01 367470470712 30.14 30.14 367470470712
3 이스트아시아홀딩스 900110 2 58 2 11 23.40 144910057 7211877 642650588 144910057 23.40 2009.33 22.55 22.55 8048625423 21.59 21.59 8048625423
4 우듬지팜 403490 3 2235 2 195 9.56 69041322 15238515 45212464 69041322 9.56 453.07 152.70 152.70 161245723690 159.57 159.57 161245723690
5 미스터블루 207760 4 1987 2 379 23.57 60539281 8505603 83079783 60539281 23.57 711.76 72.87 72.87 117711807805 71.31 71.31 117711807805
6 메디콕스 054180 5 211 2 42 24.85 46274219 9495850 82878283 46274219 24.85 487.31 55.83 55.83 9312763140 53.25 53.25 9312763140
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -3 -3.33 35963719 56927488 1497000000 35963719 -3.33 63.17 2.40 2.40 3130637547 2.40 2.40 3130637547
8 씨엑스아이 900120 7 63 2 5 8.62 25779770 3247849 300577845 25779770 8.62 793.75 8.58 8.58 1626152830 8.59 8.59 1626152830
9 일신바이오 068330 8 1886 2 167 9.71 25095645 32989608 44216140 25095645 9.71 76.07 56.76 56.76 47478323802 56.93 56.93 47478323802
10 동양철관 008970 9 1505 5 -6 -0.40 24940906 49867712 159323019 24940906 -0.40 50.01 15.65 15.65 38332189453 15.99 15.99 38332189453
11 KODEX 인버스 114800 10 3910 5 -25 -0.64 24255301 33935796 150500000 24255301 -0.64 71.47 16.12 16.12 94962115027 16.14 16.14 94962115027
12 핑거스토리 417180 11 3220 2 440 15.83 20446875 875351 16816209 20446875 15.83 2335.85 121.59 121.59 68181740805 125.92 125.92 68181740805
13 KODEX 코스닥150레버리지 233740 12 7830 2 180 2.35 20444795 28213974 261000000 20444795 2.35 72.46 7.83 7.83 158560414242 7.76 7.76 158560414242
14 일신석재 007110 13 2625 5 -45 -1.69 19139284 20322352 77456610 19139284 -1.69 94.18 24.71 24.71 51708117295 25.43 25.43 51708117295
15 KODEX 레버리지 122630 14 20070 2 320 1.62 18351576 25410192 127300000 18351576 1.62 72.22 14.42 14.42 366751839611 14.35 14.35 366751839611
16 한송네오텍 226440 15 58 5 -1472 -96.21 17650290 0 65739186 17650290 -96.21 0.00 26.85 26.85 987477336 25.90 25.90 987477336
17 KODEX 2차전지산업레버리지 462330 16 772 2 13 1.71 17267296 23228910 254900000 17267296 1.71 74.34 6.77 6.77 13394338879 6.81 6.81 13394338879
18 와이투솔루션 011690 17 3325 2 70 2.15 16353809 978220 36574394 16353809 2.15 1671.79 44.71 44.71 61452582308 50.53 50.53 61452582308
19 엠에프엠코리아 323230 18 20 5 -141 -87.58 15326185 0 43274492 15326185 -87.58 0.00 35.42 35.42 373770606 43.19 43.19 373770606
20 헝셩그룹 900270 19 245 2 15 6.52 14755685 1787337 176282336 14755685 6.52 825.57 8.37 8.37 3543894407 8.21 8.21 3543894407
21 미투온 201490 20 2490 1 573 29.89 14668731 99173 30390092 14668731 29.89 9999.99 48.27 48.27 34390880141 45.45 45.45 34390880141
22 HD현대인프라코어 042670 21 10760 2 1380 14.71 14157666 1435748 192591032 14157666 14.71 986.08 7.35 7.35 150559254075 7.27 7.27 150559254075
23 좋은사람들 033340 22 1199 5 -33 -2.68 13624540 60984992 96950558 13624540 -2.68 22.34 14.05 14.05 16780718759 14.44 14.44 16780718759
24 더즌 462860 23 3280 5 -115 -3.39 13337963 38327176 71413257 13337963 -3.39 34.80 18.68 18.68 44990666378 19.21 19.21 44990666378
25 KODEX 코스닥150선물인버스 251340 24 3705 5 -45 -1.20 13134779 17149812 60700000 13134779 -1.20 76.59 21.64 21.64 48912344758 21.75 21.75 48912344758
26 다날 064260 25 4925 2 360 7.89 12422003 16915764 68949040 12422003 7.89 73.43 18.02 18.02 62707802909 18.47 18.47 62707802909
27 링크솔루션 474650 26 29200 2 6200 26.96 11822975 0 5579032 11822975 26.96 0.00 211.92 211.92 389781494000 239.27 239.27 389781494000
28 상상인증권 001290 27 798 5 -3 -0.37 10320218 1419996 108337120 10320218 -0.37 726.78 9.53 9.53 8681160645 10.04 10.04 8681160645
29 큐캐피탈 016600 28 301 2 19 6.74 10266151 874496 178247112 10266151 6.74 1173.95 5.76 5.76 3190102700 5.95 5.95 3190102700
30 씨씨에스 066790 29 1454 2 105 7.78 9944610 1376296 65152039 9944610 7.78 722.56 15.26 15.26 15021562081 15.86 15.86 15021562081
31 신성통상 005390 30 4065 2 140 3.57 9915834 1147899 143708390 9915834 3.57 863.82 6.90 6.90 40328217042 6.90 6.90 40328217042

31
top30/20250610/top30-av-20250610-132000.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,252670,1,1661,5,-21,-1.25,226629868,311209184,735700000,226629868,-1.25,72.82,30.80,30.80,377133141694,30.86,30.86,377133141694
이스트아시아홀딩스,900110,2,58,2,11,23.40,147590002,7211877,642650588,147590002,23.40,2046.49,22.97,22.97,8205202433,22.01,22.01,8205202433
우듬지팜,403490,3,2225,2,185,9.07,69891957,15238515,45212464,69891957,9.07,458.65,154.59,154.59,163139932937,162.17,162.17,163139932937
미스터블루,207760,4,1983,2,375,23.32,62150422,8505603,83079783,62150422,23.32,730.70,74.81,74.81,120910595208,73.39,73.39,120910595208
메디콕스,054180,5,212,2,43,25.44,46727607,9495850,82878283,46727607,25.44,492.08,56.38,56.38,9408386999,53.55,53.55,9408386999
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,36479262,56927488,1497000000,36479262,-2.22,64.08,2.44,2.44,3176005031,2.41,2.41,3176005031
씨엑스아이,900120,7,64,2,6,10.34,26630519,3247849,300577845,26630519,10.34,819.94,8.86,8.86,1680919359,8.74,8.74,1680919359
일신바이오,068330,8,1867,2,148,8.61,25824659,32989608,44216140,25824659,8.61,78.28,58.41,58.41,48851320292,59.18,59.18,48851320292
동양철관,008970,9,1503,5,-8,-0.53,25285744,49867712,159323019,25285744,-0.53,50.71,15.87,15.87,38851033048,16.22,16.22,38851033048
KODEX 인버스,114800,10,3910,5,-25,-0.64,24511032,33935796,150500000,24511032,-0.64,72.23,16.29,16.29,95961938820,16.31,16.31,95961938820
KODEX 코스닥150레버리지,233740,11,7860,2,210,2.75,21470387,28213974,261000000,21470387,2.75,76.10,8.23,8.23,166609058211,8.12,8.12,166609058211
핑거스토리,417180,12,3190,2,410,14.75,20630803,875351,16816209,20630803,14.75,2356.86,122.68,122.68,68769971644,128.20,128.20,68769971644
일신석재,007110,13,2620,5,-50,-1.87,19197824,20322352,77456610,19197824,-1.87,94.47,24.79,24.79,51861301052,25.56,25.56,51861301052
KODEX 레버리지,122630,14,20015,2,265,1.34,18739892,25410192,127300000,18739892,1.34,73.75,14.72,14.72,374532551774,14.70,14.70,374532551774
한송네오텍,226440,15,58,5,-1472,-96.21,17650290,0,65739186,17650290,-96.21,0.00,26.85,26.85,987477336,25.90,25.90,987477336
KODEX 2차전지산업레버리지,462330,16,773,2,14,1.84,17647403,23228910,254900000,17647403,1.84,75.97,6.92,6.92,13687881364,6.95,6.95,13687881364
와이투솔루션,011690,17,3340,2,85,2.61,16553590,978220,36574394,16553590,2.61,1692.22,45.26,45.26,62123777838,50.86,50.86,62123777838
엠에프엠코리아,323230,18,20,5,-141,-87.58,15326185,0,43274492,15326185,-87.58,0.00,35.42,35.42,373770606,43.19,43.19,373770606
헝셩그룹,900270,19,243,2,13,5.65,15267110,1787337,176282336,15267110,5.65,854.18,8.66,8.66,3667966103,8.56,8.56,3667966103
미투온,201490,20,2490,1,573,29.89,14736182,99173,30390092,14736182,29.89,9999.99,48.49,48.49,34558833131,45.67,45.67,34558833131
HD현대인프라코어,042670,21,10740,2,1360,14.50,14310489,1435748,192591032,14310489,14.50,996.73,7.43,7.43,152200946060,7.36,7.36,152200946060
좋은사람들,033340,22,1192,5,-40,-3.25,13746284,60984992,96950558,13746284,-3.25,22.54,14.18,14.18,16925899339,14.65,14.65,16925899339
KODEX 코스닥150선물인버스,251340,23,3695,5,-55,-1.47,13735880,17149812,60700000,13735880,-1.47,80.09,22.63,22.63,51136627561,22.80,22.80,51136627561
더즌,462860,24,3275,5,-120,-3.53,13370347,38327176,71413257,13370347,-3.53,34.88,18.72,18.72,45096807830,19.28,19.28,45096807830
다날,064260,25,4955,2,390,8.54,12561175,16915764,68949040,12561175,8.54,74.26,18.22,18.22,63393658475,18.56,18.56,63393658475
링크솔루션,474650,26,29150,2,6150,26.74,12084351,0,5579032,12084351,26.74,0.00,216.60,216.60,397410317950,244.37,244.37,397410317950
큐캐피탈,016600,27,301,2,19,6.74,10379300,874496,178247112,10379300,6.74,1186.89,5.82,5.82,3224089337,6.01,6.01,3224089337
상상인증권,001290,28,802,2,1,0.12,10366196,1419996,108337120,10366196,0.12,730.02,9.57,9.57,8717755513,10.03,10.03,8717755513
씨씨에스,066790,29,1456,2,107,7.93,9979484,1376296,65152039,9979484,7.93,725.10,15.32,15.32,15072133121,15.89,15.89,15072133121
신성통상,005390,30,4065,2,140,3.57,9935104,1147899,143708390,9935104,3.57,865.50,6.91,6.91,40406569608,6.92,6.92,40406569608
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 1661 5 -21 -1.25 226629868 311209184 735700000 226629868 -1.25 72.82 30.80 30.80 377133141694 30.86 30.86 377133141694
3 이스트아시아홀딩스 900110 2 58 2 11 23.40 147590002 7211877 642650588 147590002 23.40 2046.49 22.97 22.97 8205202433 22.01 22.01 8205202433
4 우듬지팜 403490 3 2225 2 185 9.07 69891957 15238515 45212464 69891957 9.07 458.65 154.59 154.59 163139932937 162.17 162.17 163139932937
5 미스터블루 207760 4 1983 2 375 23.32 62150422 8505603 83079783 62150422 23.32 730.70 74.81 74.81 120910595208 73.39 73.39 120910595208
6 메디콕스 054180 5 212 2 43 25.44 46727607 9495850 82878283 46727607 25.44 492.08 56.38 56.38 9408386999 53.55 53.55 9408386999
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 36479262 56927488 1497000000 36479262 -2.22 64.08 2.44 2.44 3176005031 2.41 2.41 3176005031
8 씨엑스아이 900120 7 64 2 6 10.34 26630519 3247849 300577845 26630519 10.34 819.94 8.86 8.86 1680919359 8.74 8.74 1680919359
9 일신바이오 068330 8 1867 2 148 8.61 25824659 32989608 44216140 25824659 8.61 78.28 58.41 58.41 48851320292 59.18 59.18 48851320292
10 동양철관 008970 9 1503 5 -8 -0.53 25285744 49867712 159323019 25285744 -0.53 50.71 15.87 15.87 38851033048 16.22 16.22 38851033048
11 KODEX 인버스 114800 10 3910 5 -25 -0.64 24511032 33935796 150500000 24511032 -0.64 72.23 16.29 16.29 95961938820 16.31 16.31 95961938820
12 KODEX 코스닥150레버리지 233740 11 7860 2 210 2.75 21470387 28213974 261000000 21470387 2.75 76.10 8.23 8.23 166609058211 8.12 8.12 166609058211
13 핑거스토리 417180 12 3190 2 410 14.75 20630803 875351 16816209 20630803 14.75 2356.86 122.68 122.68 68769971644 128.20 128.20 68769971644
14 일신석재 007110 13 2620 5 -50 -1.87 19197824 20322352 77456610 19197824 -1.87 94.47 24.79 24.79 51861301052 25.56 25.56 51861301052
15 KODEX 레버리지 122630 14 20015 2 265 1.34 18739892 25410192 127300000 18739892 1.34 73.75 14.72 14.72 374532551774 14.70 14.70 374532551774
16 한송네오텍 226440 15 58 5 -1472 -96.21 17650290 0 65739186 17650290 -96.21 0.00 26.85 26.85 987477336 25.90 25.90 987477336
17 KODEX 2차전지산업레버리지 462330 16 773 2 14 1.84 17647403 23228910 254900000 17647403 1.84 75.97 6.92 6.92 13687881364 6.95 6.95 13687881364
18 와이투솔루션 011690 17 3340 2 85 2.61 16553590 978220 36574394 16553590 2.61 1692.22 45.26 45.26 62123777838 50.86 50.86 62123777838
19 엠에프엠코리아 323230 18 20 5 -141 -87.58 15326185 0 43274492 15326185 -87.58 0.00 35.42 35.42 373770606 43.19 43.19 373770606
20 헝셩그룹 900270 19 243 2 13 5.65 15267110 1787337 176282336 15267110 5.65 854.18 8.66 8.66 3667966103 8.56 8.56 3667966103
21 미투온 201490 20 2490 1 573 29.89 14736182 99173 30390092 14736182 29.89 9999.99 48.49 48.49 34558833131 45.67 45.67 34558833131
22 HD현대인프라코어 042670 21 10740 2 1360 14.50 14310489 1435748 192591032 14310489 14.50 996.73 7.43 7.43 152200946060 7.36 7.36 152200946060
23 좋은사람들 033340 22 1192 5 -40 -3.25 13746284 60984992 96950558 13746284 -3.25 22.54 14.18 14.18 16925899339 14.65 14.65 16925899339
24 KODEX 코스닥150선물인버스 251340 23 3695 5 -55 -1.47 13735880 17149812 60700000 13735880 -1.47 80.09 22.63 22.63 51136627561 22.80 22.80 51136627561
25 더즌 462860 24 3275 5 -120 -3.53 13370347 38327176 71413257 13370347 -3.53 34.88 18.72 18.72 45096807830 19.28 19.28 45096807830
26 다날 064260 25 4955 2 390 8.54 12561175 16915764 68949040 12561175 8.54 74.26 18.22 18.22 63393658475 18.56 18.56 63393658475
27 링크솔루션 474650 26 29150 2 6150 26.74 12084351 0 5579032 12084351 26.74 0.00 216.60 216.60 397410317950 244.37 244.37 397410317950
28 큐캐피탈 016600 27 301 2 19 6.74 10379300 874496 178247112 10379300 6.74 1186.89 5.82 5.82 3224089337 6.01 6.01 3224089337
29 상상인증권 001290 28 802 2 1 0.12 10366196 1419996 108337120 10366196 0.12 730.02 9.57 9.57 8717755513 10.03 10.03 8717755513
30 씨씨에스 066790 29 1456 2 107 7.93 9979484 1376296 65152039 9979484 7.93 725.10 15.32 15.32 15072133121 15.89 15.89 15072133121
31 신성통상 005390 30 4065 2 140 3.57 9935104 1147899 143708390 9935104 3.57 865.50 6.91 6.91 40406569608 6.92 6.92 40406569608

31
top30/20250610/top30-av-20250610-133000.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,252670,1,1674,5,-8,-0.48,239095268,311209184,735700000,239095268,-0.48,76.83,32.50,32.50,397916214039,32.31,32.31,397916214039
이스트아시아홀딩스,900110,2,60,2,13,27.66,149952348,7211877,642650588,149952348,27.66,2079.24,23.33,23.33,8345338269,21.64,21.64,8345338269
우듬지팜,403490,3,2225,2,185,9.07,70592834,15238515,45212464,70592834,9.07,463.25,156.14,156.14,164700122811,163.72,163.72,164700122811
미스터블루,207760,4,1936,2,328,20.40,63589049,8505603,83079783,63589049,20.40,747.61,76.54,76.54,123731732378,76.93,76.93,123731732378
메디콕스,054180,5,212,2,43,25.44,47002636,9495850,82878283,47002636,25.44,494.98,56.71,56.71,9466472909,53.88,53.88,9466472909
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,36876097,56927488,1497000000,36876097,-2.22,64.78,2.46,2.46,3210926511,2.44,2.44,3210926511
씨엑스아이,900120,7,65,2,7,12.07,27842564,3247849,300577845,27842564,12.07,857.26,9.26,9.26,1759457462,9.01,9.01,1759457462
KODEX 인버스,114800,8,3925,5,-10,-0.25,26328960,33935796,150500000,26328960,-0.25,77.58,17.49,17.49,103089981779,17.45,17.45,103089981779
일신바이오,068330,9,1881,2,162,9.42,26195984,32989608,44216140,26195984,9.42,79.41,59.25,59.25,49548249690,59.57,59.57,49548249690
동양철관,008970,10,1501,5,-10,-0.66,25512030,49867712,159323019,25512030,-0.66,51.16,16.01,16.01,39190985106,16.39,16.39,39190985106
KODEX 코스닥150레버리지,233740,11,7825,2,175,2.29,22478602,28213974,261000000,22478602,2.29,79.67,8.61,8.61,174527312515,8.55,8.55,174527312515
핑거스토리,417180,12,3130,2,350,12.59,20790655,875351,16816209,20790655,12.59,2375.12,123.63,123.63,69275915749,131.62,131.62,69275915749
KODEX 레버리지,122630,13,19875,2,125,0.63,19778608,25410192,127300000,19778608,0.63,77.84,15.54,15.54,395249907369,15.62,15.62,395249907369
일신석재,007110,14,2615,5,-55,-2.06,19238372,20322352,77456610,19238372,-2.06,94.67,24.84,24.84,51967434957,25.66,25.66,51967434957
KODEX 2차전지산업레버리지,462330,15,771,2,12,1.58,18224351,23228910,254900000,18224351,1.58,78.46,7.15,7.15,14133366968,7.19,7.19,14133366968
한송네오텍,226440,16,58,5,-1472,-96.21,17650290,0,65739186,17650290,-96.21,0.00,26.85,26.85,987477336,25.90,25.90,987477336
와이투솔루션,011690,17,3360,2,105,3.23,16617322,978220,36574394,16617322,3.23,1698.73,45.43,45.43,62336608058,50.73,50.73,62336608058
헝셩그룹,900270,18,244,2,14,6.09,15686310,1787337,176282336,15686310,6.09,877.64,8.90,8.90,3769623585,8.76,8.76,3769623585
엠에프엠코리아,323230,19,20,5,-141,-87.58,15326185,0,43274492,15326185,-87.58,0.00,35.42,35.42,373770606,43.19,43.19,373770606
KODEX 코스닥150선물인버스,251340,20,3705,5,-45,-1.20,15028886,17149812,60700000,15028886,-1.20,87.63,24.76,24.76,55917265591,24.86,24.86,55917265591
미투온,201490,21,2490,1,573,29.89,14736658,99173,30390092,14736658,29.89,9999.99,48.49,48.49,34560018371,45.67,45.67,34560018371
HD현대인프라코어,042670,22,10750,2,1370,14.61,14483255,1435748,192591032,14483255,14.61,1008.76,7.52,7.52,154053559145,7.44,7.44,154053559145
좋은사람들,033340,23,1188,5,-44,-3.57,13801010,60984992,96950558,13801010,-3.57,22.63,14.24,14.24,16991076865,14.75,14.75,16991076865
더즌,462860,24,3260,5,-135,-3.98,13418488,38327176,71413257,13418488,-3.98,35.01,18.79,18.79,45253775997,19.44,19.44,45253775997
다날,064260,25,4880,2,315,6.90,12707111,16915764,68949040,12707111,6.90,75.12,18.43,18.43,64108850380,19.05,19.05,64108850380
링크솔루션,474650,26,28850,2,5850,25.43,12204739,0,5579032,12204739,25.43,0.00,218.76,218.76,400897798100,249.07,249.07,400897798100
큐캐피탈,016600,27,300,2,18,6.38,10576808,874496,178247112,10576808,6.38,1209.47,5.93,5.93,3283682748,6.14,6.14,3283682748
상상인증권,001290,28,795,5,-6,-0.75,10448256,1419996,108337120,10448256,-0.75,735.79,9.64,9.64,8783032366,10.20,10.20,8783032366
신성통상,005390,29,4065,2,140,3.57,10100066,1147899,143708390,10100066,3.57,879.87,7.03,7.03,41077198138,7.03,7.03,41077198138
씨씨에스,066790,30,1450,2,101,7.49,9992982,1376296,65152039,9992982,7.49,726.08,15.34,15.34,15091716393,15.98,15.98,15091716393
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 1674 5 -8 -0.48 239095268 311209184 735700000 239095268 -0.48 76.83 32.50 32.50 397916214039 32.31 32.31 397916214039
3 이스트아시아홀딩스 900110 2 60 2 13 27.66 149952348 7211877 642650588 149952348 27.66 2079.24 23.33 23.33 8345338269 21.64 21.64 8345338269
4 우듬지팜 403490 3 2225 2 185 9.07 70592834 15238515 45212464 70592834 9.07 463.25 156.14 156.14 164700122811 163.72 163.72 164700122811
5 미스터블루 207760 4 1936 2 328 20.40 63589049 8505603 83079783 63589049 20.40 747.61 76.54 76.54 123731732378 76.93 76.93 123731732378
6 메디콕스 054180 5 212 2 43 25.44 47002636 9495850 82878283 47002636 25.44 494.98 56.71 56.71 9466472909 53.88 53.88 9466472909
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 36876097 56927488 1497000000 36876097 -2.22 64.78 2.46 2.46 3210926511 2.44 2.44 3210926511
8 씨엑스아이 900120 7 65 2 7 12.07 27842564 3247849 300577845 27842564 12.07 857.26 9.26 9.26 1759457462 9.01 9.01 1759457462
9 KODEX 인버스 114800 8 3925 5 -10 -0.25 26328960 33935796 150500000 26328960 -0.25 77.58 17.49 17.49 103089981779 17.45 17.45 103089981779
10 일신바이오 068330 9 1881 2 162 9.42 26195984 32989608 44216140 26195984 9.42 79.41 59.25 59.25 49548249690 59.57 59.57 49548249690
11 동양철관 008970 10 1501 5 -10 -0.66 25512030 49867712 159323019 25512030 -0.66 51.16 16.01 16.01 39190985106 16.39 16.39 39190985106
12 KODEX 코스닥150레버리지 233740 11 7825 2 175 2.29 22478602 28213974 261000000 22478602 2.29 79.67 8.61 8.61 174527312515 8.55 8.55 174527312515
13 핑거스토리 417180 12 3130 2 350 12.59 20790655 875351 16816209 20790655 12.59 2375.12 123.63 123.63 69275915749 131.62 131.62 69275915749
14 KODEX 레버리지 122630 13 19875 2 125 0.63 19778608 25410192 127300000 19778608 0.63 77.84 15.54 15.54 395249907369 15.62 15.62 395249907369
15 일신석재 007110 14 2615 5 -55 -2.06 19238372 20322352 77456610 19238372 -2.06 94.67 24.84 24.84 51967434957 25.66 25.66 51967434957
16 KODEX 2차전지산업레버리지 462330 15 771 2 12 1.58 18224351 23228910 254900000 18224351 1.58 78.46 7.15 7.15 14133366968 7.19 7.19 14133366968
17 한송네오텍 226440 16 58 5 -1472 -96.21 17650290 0 65739186 17650290 -96.21 0.00 26.85 26.85 987477336 25.90 25.90 987477336
18 와이투솔루션 011690 17 3360 2 105 3.23 16617322 978220 36574394 16617322 3.23 1698.73 45.43 45.43 62336608058 50.73 50.73 62336608058
19 헝셩그룹 900270 18 244 2 14 6.09 15686310 1787337 176282336 15686310 6.09 877.64 8.90 8.90 3769623585 8.76 8.76 3769623585
20 엠에프엠코리아 323230 19 20 5 -141 -87.58 15326185 0 43274492 15326185 -87.58 0.00 35.42 35.42 373770606 43.19 43.19 373770606
21 KODEX 코스닥150선물인버스 251340 20 3705 5 -45 -1.20 15028886 17149812 60700000 15028886 -1.20 87.63 24.76 24.76 55917265591 24.86 24.86 55917265591
22 미투온 201490 21 2490 1 573 29.89 14736658 99173 30390092 14736658 29.89 9999.99 48.49 48.49 34560018371 45.67 45.67 34560018371
23 HD현대인프라코어 042670 22 10750 2 1370 14.61 14483255 1435748 192591032 14483255 14.61 1008.76 7.52 7.52 154053559145 7.44 7.44 154053559145
24 좋은사람들 033340 23 1188 5 -44 -3.57 13801010 60984992 96950558 13801010 -3.57 22.63 14.24 14.24 16991076865 14.75 14.75 16991076865
25 더즌 462860 24 3260 5 -135 -3.98 13418488 38327176 71413257 13418488 -3.98 35.01 18.79 18.79 45253775997 19.44 19.44 45253775997
26 다날 064260 25 4880 2 315 6.90 12707111 16915764 68949040 12707111 6.90 75.12 18.43 18.43 64108850380 19.05 19.05 64108850380
27 링크솔루션 474650 26 28850 2 5850 25.43 12204739 0 5579032 12204739 25.43 0.00 218.76 218.76 400897798100 249.07 249.07 400897798100
28 큐캐피탈 016600 27 300 2 18 6.38 10576808 874496 178247112 10576808 6.38 1209.47 5.93 5.93 3283682748 6.14 6.14 3283682748
29 상상인증권 001290 28 795 5 -6 -0.75 10448256 1419996 108337120 10448256 -0.75 735.79 9.64 9.64 8783032366 10.20 10.20 8783032366
30 신성통상 005390 29 4065 2 140 3.57 10100066 1147899 143708390 10100066 3.57 879.87 7.03 7.03 41077198138 7.03 7.03 41077198138
31 씨씨에스 066790 30 1450 2 101 7.49 9992982 1376296 65152039 9992982 7.49 726.08 15.34 15.34 15091716393 15.98 15.98 15091716393

31
top30/20250610/top30-av-20250610-134000.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,252670,1,1674,5,-8,-0.48,248878269,311209184,735700000,248878269,-0.48,79.97,33.83,33.83,414280503784,33.64,33.64,414280503784
이스트아시아홀딩스,900110,2,58,2,11,23.40,158896534,7211877,642650588,158896534,23.40,2203.26,24.73,24.73,8878279459,23.82,23.82,8878279459
우듬지팜,403490,3,2205,2,165,8.09,71517714,15238515,45212464,71517714,8.09,469.32,158.18,158.18,166740133411,167.25,167.25,166740133411
미스터블루,207760,4,1891,2,283,17.60,66820708,8505603,83079783,66820708,17.60,785.61,80.43,80.43,129879637242,82.67,82.67,129879637242
메디콕스,054180,5,210,2,41,24.26,47722712,9495850,82878283,47722712,24.26,502.56,57.58,57.58,9619113456,55.27,55.27,9619113456
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,37150955,56927488,1497000000,37150955,-2.22,65.26,2.48,2.48,3235114015,2.46,2.46,3235114015
씨엑스아이,900120,7,67,2,9,15.52,30323077,3247849,300577845,30323077,15.52,933.64,10.09,10.09,1924770058,9.56,9.56,1924770058
KODEX 인버스,114800,8,3930,5,-5,-0.13,27122448,33935796,150500000,27122448,-0.13,79.92,18.02,18.02,106204543491,17.96,17.96,106204543491
일신바이오,068330,9,1821,2,102,5.93,26713190,32989608,44216140,26713190,5.93,80.97,60.42,60.42,50501654044,62.72,62.72,50501654044
동양철관,008970,10,1501,5,-10,-0.66,25810024,49867712,159323019,25810024,-0.66,51.76,16.20,16.20,39638128492,16.58,16.58,39638128492
KODEX 코스닥150레버리지,233740,11,7825,2,175,2.29,22999046,28213974,261000000,22999046,2.29,81.52,8.81,8.81,178598260164,8.74,8.74,178598260164
핑거스토리,417180,12,3000,2,220,7.91,21274031,875351,16816209,21274031,7.91,2430.34,126.51,126.51,70745086265,140.23,140.23,70745086265
KODEX 레버리지,122630,13,19865,2,115,0.58,20287722,25410192,127300000,20287722,0.58,79.84,15.94,15.94,405371746621,16.03,16.03,405371746621
헝셩그룹,900270,14,249,2,19,8.26,20109826,1787337,176282336,20109826,8.26,1125.13,11.41,11.41,4878064036,11.11,11.11,4878064036
일신석재,007110,15,2615,5,-55,-2.06,19295015,20322352,77456610,19295015,-2.06,94.94,24.91,24.91,52115751482,25.73,25.73,52115751482
KODEX 2차전지산업레버리지,462330,16,773,2,14,1.84,18615888,23228910,254900000,18615888,1.84,80.14,7.30,7.30,14435634759,7.33,7.33,14435634759
한송네오텍,226440,17,57,5,-1473,-96.27,18266009,0,65739186,18266009,-96.27,0.00,27.79,27.79,1022573319,27.29,27.29,1022573319
와이투솔루션,011690,18,3335,2,80,2.46,16686333,978220,36574394,16686333,2.46,1705.79,45.62,45.62,62566895293,51.29,51.29,62566895293
엠에프엠코리아,323230,19,20,5,-141,-87.58,16059450,0,43274492,16059450,-87.58,0.00,37.11,37.11,388435906,44.88,44.88,388435906
KODEX 코스닥150선물인버스,251340,20,3710,5,-40,-1.07,15518287,17149812,60700000,15518287,-1.07,90.49,25.57,25.57,57730503471,25.64,25.64,57730503471
미투온,201490,21,2490,1,573,29.89,14739815,99173,30390092,14739815,29.89,9999.99,48.50,48.50,34567879301,45.68,45.68,34567879301
HD현대인프라코어,042670,22,10670,2,1290,13.75,14658600,1435748,192591032,14658600,13.75,1020.97,7.61,7.61,155928089770,7.59,7.59,155928089770
좋은사람들,033340,23,1187,5,-45,-3.65,13898404,60984992,96950558,13898404,-3.65,22.79,14.34,14.34,17106473812,14.86,14.86,17106473812
더즌,462860,24,3230,5,-165,-4.86,13552353,38327176,71413257,13552353,-4.86,35.36,18.98,18.98,45687496859,19.81,19.81,45687496859
다날,064260,25,4860,2,295,6.46,12825910,16915764,68949040,12825910,6.46,75.82,18.60,18.60,64686982533,19.30,19.30,64686982533
링크솔루션,474650,26,29050,2,6050,26.30,12276641,0,5579032,12276641,26.30,0.00,220.05,220.05,402989402800,248.65,248.65,402989402800
큐캐피탈,016600,27,298,2,16,5.67,10803212,874496,178247112,10803212,5.67,1235.36,6.06,6.06,3351399021,6.31,6.31,3351399021
상상인증권,001290,28,786,5,-15,-1.87,10532039,1419996,108337120,10532039,-1.87,741.69,9.72,9.72,8849069739,10.39,10.39,8849069739
삼성전자,005930,29,59150,5,-650,-1.09,10340784,19609660,5919637922,10340784,-1.09,52.73,0.17,0.17,612839500900,0.18,0.18,612839500900
위니아,071460,30,41,5,-18,-30.51,10286977,21993152,35967295,10286977,-30.51,46.77,28.60,28.60,484711498,32.87,32.87,484711498
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 1674 5 -8 -0.48 248878269 311209184 735700000 248878269 -0.48 79.97 33.83 33.83 414280503784 33.64 33.64 414280503784
3 이스트아시아홀딩스 900110 2 58 2 11 23.40 158896534 7211877 642650588 158896534 23.40 2203.26 24.73 24.73 8878279459 23.82 23.82 8878279459
4 우듬지팜 403490 3 2205 2 165 8.09 71517714 15238515 45212464 71517714 8.09 469.32 158.18 158.18 166740133411 167.25 167.25 166740133411
5 미스터블루 207760 4 1891 2 283 17.60 66820708 8505603 83079783 66820708 17.60 785.61 80.43 80.43 129879637242 82.67 82.67 129879637242
6 메디콕스 054180 5 210 2 41 24.26 47722712 9495850 82878283 47722712 24.26 502.56 57.58 57.58 9619113456 55.27 55.27 9619113456
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 37150955 56927488 1497000000 37150955 -2.22 65.26 2.48 2.48 3235114015 2.46 2.46 3235114015
8 씨엑스아이 900120 7 67 2 9 15.52 30323077 3247849 300577845 30323077 15.52 933.64 10.09 10.09 1924770058 9.56 9.56 1924770058
9 KODEX 인버스 114800 8 3930 5 -5 -0.13 27122448 33935796 150500000 27122448 -0.13 79.92 18.02 18.02 106204543491 17.96 17.96 106204543491
10 일신바이오 068330 9 1821 2 102 5.93 26713190 32989608 44216140 26713190 5.93 80.97 60.42 60.42 50501654044 62.72 62.72 50501654044
11 동양철관 008970 10 1501 5 -10 -0.66 25810024 49867712 159323019 25810024 -0.66 51.76 16.20 16.20 39638128492 16.58 16.58 39638128492
12 KODEX 코스닥150레버리지 233740 11 7825 2 175 2.29 22999046 28213974 261000000 22999046 2.29 81.52 8.81 8.81 178598260164 8.74 8.74 178598260164
13 핑거스토리 417180 12 3000 2 220 7.91 21274031 875351 16816209 21274031 7.91 2430.34 126.51 126.51 70745086265 140.23 140.23 70745086265
14 KODEX 레버리지 122630 13 19865 2 115 0.58 20287722 25410192 127300000 20287722 0.58 79.84 15.94 15.94 405371746621 16.03 16.03 405371746621
15 헝셩그룹 900270 14 249 2 19 8.26 20109826 1787337 176282336 20109826 8.26 1125.13 11.41 11.41 4878064036 11.11 11.11 4878064036
16 일신석재 007110 15 2615 5 -55 -2.06 19295015 20322352 77456610 19295015 -2.06 94.94 24.91 24.91 52115751482 25.73 25.73 52115751482
17 KODEX 2차전지산업레버리지 462330 16 773 2 14 1.84 18615888 23228910 254900000 18615888 1.84 80.14 7.30 7.30 14435634759 7.33 7.33 14435634759
18 한송네오텍 226440 17 57 5 -1473 -96.27 18266009 0 65739186 18266009 -96.27 0.00 27.79 27.79 1022573319 27.29 27.29 1022573319
19 와이투솔루션 011690 18 3335 2 80 2.46 16686333 978220 36574394 16686333 2.46 1705.79 45.62 45.62 62566895293 51.29 51.29 62566895293
20 엠에프엠코리아 323230 19 20 5 -141 -87.58 16059450 0 43274492 16059450 -87.58 0.00 37.11 37.11 388435906 44.88 44.88 388435906
21 KODEX 코스닥150선물인버스 251340 20 3710 5 -40 -1.07 15518287 17149812 60700000 15518287 -1.07 90.49 25.57 25.57 57730503471 25.64 25.64 57730503471
22 미투온 201490 21 2490 1 573 29.89 14739815 99173 30390092 14739815 29.89 9999.99 48.50 48.50 34567879301 45.68 45.68 34567879301
23 HD현대인프라코어 042670 22 10670 2 1290 13.75 14658600 1435748 192591032 14658600 13.75 1020.97 7.61 7.61 155928089770 7.59 7.59 155928089770
24 좋은사람들 033340 23 1187 5 -45 -3.65 13898404 60984992 96950558 13898404 -3.65 22.79 14.34 14.34 17106473812 14.86 14.86 17106473812
25 더즌 462860 24 3230 5 -165 -4.86 13552353 38327176 71413257 13552353 -4.86 35.36 18.98 18.98 45687496859 19.81 19.81 45687496859
26 다날 064260 25 4860 2 295 6.46 12825910 16915764 68949040 12825910 6.46 75.82 18.60 18.60 64686982533 19.30 19.30 64686982533
27 링크솔루션 474650 26 29050 2 6050 26.30 12276641 0 5579032 12276641 26.30 0.00 220.05 220.05 402989402800 248.65 248.65 402989402800
28 큐캐피탈 016600 27 298 2 16 5.67 10803212 874496 178247112 10803212 5.67 1235.36 6.06 6.06 3351399021 6.31 6.31 3351399021
29 상상인증권 001290 28 786 5 -15 -1.87 10532039 1419996 108337120 10532039 -1.87 741.69 9.72 9.72 8849069739 10.39 10.39 8849069739
30 삼성전자 005930 29 59150 5 -650 -1.09 10340784 19609660 5919637922 10340784 -1.09 52.73 0.17 0.17 612839500900 0.18 0.18 612839500900
31 위니아 071460 30 41 5 -18 -30.51 10286977 21993152 35967295 10286977 -30.51 46.77 28.60 28.60 484711498 32.87 32.87 484711498

31
top30/20250610/top30-av-20250610-135000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1667,5,-15,-0.89,257978526,311209184,735700000,257978526,-0.89,82.90,35.07,35.07,429484612291,35.02,35.02,429484612291
이스트아시아홀딩스,900110,2,56,2,9,19.15,167764338,7211877,642650588,167764338,19.15,2326.22,26.11,26.11,9384712850,26.08,26.08,9384712850
우듬지팜,403490,3,2190,2,150,7.35,72077311,15238515,45212464,72077311,7.35,472.99,159.42,159.42,167967761912,169.64,169.64,167967761912
미스터블루,207760,4,1886,2,278,17.29,68061543,8505603,83079783,68061543,17.29,800.20,81.92,81.92,132228604355,84.39,84.39,132228604355
메디콕스,054180,5,212,2,43,25.44,47908591,9495850,82878283,47908591,25.44,504.52,57.81,57.81,9658379554,54.97,54.97,9658379554
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,37188816,56927488,1497000000,37188816,-2.22,65.33,2.48,2.48,3238445783,2.46,2.46,3238445783
씨엑스아이,900120,7,64,2,6,10.34,31971729,3247849,300577845,31971729,10.34,984.40,10.64,10.64,2031880565,10.56,10.56,2031880565
일신바이오,068330,8,1906,2,187,10.88,29079135,32989608,44216140,29079135,10.88,88.15,65.77,65.77,55051279773,65.32,65.32,55051279773
KODEX 인버스,114800,9,3920,5,-15,-0.38,27619739,33935796,150500000,27619739,-0.38,81.39,18.35,18.35,108154406624,18.33,18.33,108154406624
동양철관,008970,10,1507,5,-4,-0.26,25913467,49867712,159323019,25913467,-0.26,51.96,16.26,16.26,39793742369,16.57,16.57,39793742369
KODEX 코스닥150레버리지,233740,11,7885,2,235,3.07,24050142,28213974,261000000,24050142,3.07,85.24,9.21,9.21,186858158999,9.08,9.08,186858158999
헝셩그룹,900270,12,243,2,13,5.65,22542835,1787337,176282336,22542835,5.65,1261.25,12.79,12.79,5470526837,12.77,12.77,5470526837
핑거스토리,417180,13,2995,2,215,7.73,21466007,875351,16816209,21466007,7.73,2452.27,127.65,127.65,71322803106,141.61,141.61,71322803106
KODEX 레버리지,122630,14,19950,2,200,1.01,20825122,25410192,127300000,20825122,1.01,81.96,16.36,16.36,416071134825,16.38,16.38,416071134825
일신석재,007110,15,2640,5,-30,-1.12,19409670,20322352,77456610,19409670,-1.12,95.51,25.06,25.06,52417166997,25.63,25.63,52417166997
KODEX 2차전지산업레버리지,462330,16,774,2,15,1.98,18831368,23228910,254900000,18831368,1.98,81.07,7.39,7.39,14602130499,7.40,7.40,14602130499
한송네오텍,226440,17,57,5,-1473,-96.27,18266009,0,65739186,18266009,-96.27,0.00,27.79,27.79,1022573319,27.29,27.29,1022573319
와이투솔루션,011690,18,3315,2,60,1.84,16766490,978220,36574394,16766490,1.84,1713.98,45.84,45.84,62833385392,51.82,51.82,62833385392
KODEX 코스닥150선물인버스,251340,19,3690,5,-60,-1.60,16078091,17149812,60700000,16078091,-1.60,93.75,26.49,26.49,59800195383,26.70,26.70,59800195383
엠에프엠코리아,323230,20,20,5,-141,-87.58,16059450,0,43274492,16059450,-87.58,0.00,37.11,37.11,388435906,44.88,44.88,388435906
미투온,201490,21,2490,1,573,29.89,14741765,99173,30390092,14741765,29.89,9999.99,48.51,48.51,34572734801,45.69,45.69,34572734801
HD현대인프라코어,042670,22,10740,2,1360,14.50,14736657,1435748,192591032,14736657,14.50,1026.41,7.65,7.65,156764919110,7.58,7.58,156764919110
좋은사람들,033340,23,1185,5,-47,-3.81,13965740,60984992,96950558,13965740,-3.81,22.90,14.41,14.41,17186029593,14.96,14.96,17186029593
더즌,462860,24,3260,5,-135,-3.98,13602919,38327176,71413257,13602919,-3.98,35.49,19.05,19.05,45851337044,19.69,19.69,45851337044
다날,064260,25,4885,2,320,7.01,12904951,16915764,68949040,12904951,7.01,76.29,18.72,18.72,65071514104,19.32,19.32,65071514104
링크솔루션,474650,26,28350,2,5350,23.26,12440579,0,5579032,12440579,23.26,0.00,222.99,222.99,407670546875,257.75,257.75,407670546875
큐캐피탈,016600,27,298,2,16,5.67,10890801,874496,178247112,10890801,5.67,1245.38,6.11,6.11,3377529809,6.36,6.36,3377529809
상상인증권,001290,28,782,5,-19,-2.37,10609593,1419996,108337120,10609593,-2.37,747.16,9.79,9.79,8910228000,10.52,10.52,8910228000
삼성전자,005930,29,59250,5,-550,-0.92,10572712,19609660,5919637922,10572712,-0.92,53.92,0.18,0.18,626571836300,0.18,0.18,626571836300
위니아,071460,30,41,5,-18,-30.51,10286977,21993152,35967295,10286977,-30.51,46.77,28.60,28.60,484711498,32.87,32.87,484711498
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 1667 5 -15 -0.89 257978526 311209184 735700000 257978526 -0.89 82.90 35.07 35.07 429484612291 35.02 35.02 429484612291
3 이스트아시아홀딩스 900110 2 56 2 9 19.15 167764338 7211877 642650588 167764338 19.15 2326.22 26.11 26.11 9384712850 26.08 26.08 9384712850
4 우듬지팜 403490 3 2190 2 150 7.35 72077311 15238515 45212464 72077311 7.35 472.99 159.42 159.42 167967761912 169.64 169.64 167967761912
5 미스터블루 207760 4 1886 2 278 17.29 68061543 8505603 83079783 68061543 17.29 800.20 81.92 81.92 132228604355 84.39 84.39 132228604355
6 메디콕스 054180 5 212 2 43 25.44 47908591 9495850 82878283 47908591 25.44 504.52 57.81 57.81 9658379554 54.97 54.97 9658379554
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 37188816 56927488 1497000000 37188816 -2.22 65.33 2.48 2.48 3238445783 2.46 2.46 3238445783
8 씨엑스아이 900120 7 64 2 6 10.34 31971729 3247849 300577845 31971729 10.34 984.40 10.64 10.64 2031880565 10.56 10.56 2031880565
9 일신바이오 068330 8 1906 2 187 10.88 29079135 32989608 44216140 29079135 10.88 88.15 65.77 65.77 55051279773 65.32 65.32 55051279773
10 KODEX 인버스 114800 9 3920 5 -15 -0.38 27619739 33935796 150500000 27619739 -0.38 81.39 18.35 18.35 108154406624 18.33 18.33 108154406624
11 동양철관 008970 10 1507 5 -4 -0.26 25913467 49867712 159323019 25913467 -0.26 51.96 16.26 16.26 39793742369 16.57 16.57 39793742369
12 KODEX 코스닥150레버리지 233740 11 7885 2 235 3.07 24050142 28213974 261000000 24050142 3.07 85.24 9.21 9.21 186858158999 9.08 9.08 186858158999
13 헝셩그룹 900270 12 243 2 13 5.65 22542835 1787337 176282336 22542835 5.65 1261.25 12.79 12.79 5470526837 12.77 12.77 5470526837
14 핑거스토리 417180 13 2995 2 215 7.73 21466007 875351 16816209 21466007 7.73 2452.27 127.65 127.65 71322803106 141.61 141.61 71322803106
15 KODEX 레버리지 122630 14 19950 2 200 1.01 20825122 25410192 127300000 20825122 1.01 81.96 16.36 16.36 416071134825 16.38 16.38 416071134825
16 일신석재 007110 15 2640 5 -30 -1.12 19409670 20322352 77456610 19409670 -1.12 95.51 25.06 25.06 52417166997 25.63 25.63 52417166997
17 KODEX 2차전지산업레버리지 462330 16 774 2 15 1.98 18831368 23228910 254900000 18831368 1.98 81.07 7.39 7.39 14602130499 7.40 7.40 14602130499
18 한송네오텍 226440 17 57 5 -1473 -96.27 18266009 0 65739186 18266009 -96.27 0.00 27.79 27.79 1022573319 27.29 27.29 1022573319
19 와이투솔루션 011690 18 3315 2 60 1.84 16766490 978220 36574394 16766490 1.84 1713.98 45.84 45.84 62833385392 51.82 51.82 62833385392
20 KODEX 코스닥150선물인버스 251340 19 3690 5 -60 -1.60 16078091 17149812 60700000 16078091 -1.60 93.75 26.49 26.49 59800195383 26.70 26.70 59800195383
21 엠에프엠코리아 323230 20 20 5 -141 -87.58 16059450 0 43274492 16059450 -87.58 0.00 37.11 37.11 388435906 44.88 44.88 388435906
22 미투온 201490 21 2490 1 573 29.89 14741765 99173 30390092 14741765 29.89 9999.99 48.51 48.51 34572734801 45.69 45.69 34572734801
23 HD현대인프라코어 042670 22 10740 2 1360 14.50 14736657 1435748 192591032 14736657 14.50 1026.41 7.65 7.65 156764919110 7.58 7.58 156764919110
24 좋은사람들 033340 23 1185 5 -47 -3.81 13965740 60984992 96950558 13965740 -3.81 22.90 14.41 14.41 17186029593 14.96 14.96 17186029593
25 더즌 462860 24 3260 5 -135 -3.98 13602919 38327176 71413257 13602919 -3.98 35.49 19.05 19.05 45851337044 19.69 19.69 45851337044
26 다날 064260 25 4885 2 320 7.01 12904951 16915764 68949040 12904951 7.01 76.29 18.72 18.72 65071514104 19.32 19.32 65071514104
27 링크솔루션 474650 26 28350 2 5350 23.26 12440579 0 5579032 12440579 23.26 0.00 222.99 222.99 407670546875 257.75 257.75 407670546875
28 큐캐피탈 016600 27 298 2 16 5.67 10890801 874496 178247112 10890801 5.67 1245.38 6.11 6.11 3377529809 6.36 6.36 3377529809
29 상상인증권 001290 28 782 5 -19 -2.37 10609593 1419996 108337120 10609593 -2.37 747.16 9.79 9.79 8910228000 10.52 10.52 8910228000
30 삼성전자 005930 29 59250 5 -550 -0.92 10572712 19609660 5919637922 10572712 -0.92 53.92 0.18 0.18 626571836300 0.18 0.18 626571836300
31 위니아 071460 30 41 5 -18 -30.51 10286977 21993152 35967295 10286977 -30.51 46.77 28.60 28.60 484711498 32.87 32.87 484711498

31
top30/20250610/top30-av-20250610-140000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1670,5,-12,-0.71,260302527,311209184,735700000,260302527,-0.71,83.64,35.38,35.38,433363927902,35.27,35.27,433363927902
이스트아시아홀딩스,900110,2,58,2,11,23.40,174820653,7211877,642650588,174820653,23.40,2424.07,27.20,27.20,9792714968,26.27,26.27,9792714968
우듬지팜,403490,3,2190,2,150,7.35,72427274,15238515,45212464,72427274,7.35,475.29,160.19,160.19,168732505722,170.41,170.41,168732505722
미스터블루,207760,4,1912,2,304,18.91,69694353,8505603,83079783,69694353,18.91,819.39,83.89,83.89,135345659099,85.20,85.20,135345659099
메디콕스,054180,5,209,2,40,23.67,48357144,9495850,82878283,48357144,23.67,509.25,58.35,58.35,9752608732,56.30,56.30,9752608732
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,37201043,56927488,1497000000,37201043,-2.22,65.35,2.49,2.49,3239521759,2.46,2.46,3239521759
씨엑스아이,900120,7,65,2,7,12.07,32718994,3247849,300577845,32718994,12.07,1007.40,10.89,10.89,2080257662,10.65,10.65,2080257662
일신바이오,068330,8,1844,2,125,7.27,30043520,32989608,44216140,30043520,7.27,91.07,67.95,67.95,56855902067,69.73,69.73,56855902067
KODEX 인버스,114800,9,3920,5,-15,-0.38,27813976,33935796,150500000,27813976,-0.38,81.96,18.48,18.48,108915809736,18.46,18.46,108915809736
동양철관,008970,10,1511,3,0,0.00,26096353,49867712,159323019,26096353,0.00,52.33,16.38,16.38,40070114746,16.64,16.64,40070114746
KODEX 코스닥150레버리지,233740,11,7875,2,225,2.94,25283184,28213974,261000000,25283184,2.94,89.61,9.69,9.69,196589619116,9.56,9.56,196589619116
헝셩그룹,900270,12,241,2,11,4.78,23476081,1787337,176282336,23476081,4.78,1313.47,13.32,13.32,5696414813,13.41,13.41,5696414813
핑거스토리,417180,13,3000,2,220,7.91,21607005,875351,16816209,21607005,7.91,2468.38,128.49,128.49,71746562349,142.22,142.22,71746562349
KODEX 레버리지,122630,14,19915,2,165,0.84,21276018,25410192,127300000,21276018,0.84,83.73,16.71,16.71,425053028289,16.77,16.77,425053028289
KODEX 2차전지산업레버리지,462330,15,773,2,14,1.84,19507481,23228910,254900000,19507481,1.84,83.98,7.65,7.65,15125298995,7.68,7.68,15125298995
일신석재,007110,16,2635,5,-35,-1.31,19460877,20322352,77456610,19460877,-1.31,95.76,25.12,25.12,52552006809,25.75,25.75,52552006809
한송네오텍,226440,17,56,5,-1474,-96.34,18777405,0,65739186,18777405,-96.34,0.00,28.56,28.56,1051211495,28.55,28.55,1051211495
KODEX 코스닥150선물인버스,251340,18,3690,5,-60,-1.60,17094489,17149812,60700000,17094489,-1.60,99.68,28.16,28.16,63549445147,28.37,28.37,63549445147
와이투솔루션,011690,19,3285,2,30,0.92,16896230,978220,36574394,16896230,0.92,1727.24,46.20,46.20,63260966523,52.65,52.65,63260966523
엠에프엠코리아,323230,20,20,5,-141,-87.58,16059450,0,43274492,16059450,-87.58,0.00,37.11,37.11,388435906,44.88,44.88,388435906
미투온,201490,21,2490,1,573,29.89,14888640,99173,30390092,14888640,29.89,9999.99,48.99,48.99,34938453551,46.17,46.17,34938453551
HD현대인프라코어,042670,22,10730,2,1350,14.39,14820703,1435748,192591032,14820703,14.39,1032.26,7.70,7.70,157664689910,7.63,7.63,157664689910
좋은사람들,033340,23,1184,5,-48,-3.90,14016767,60984992,96950558,14016767,-3.90,22.98,14.46,14.46,17246524237,15.02,15.02,17246524237
더즌,462860,24,3270,5,-125,-3.68,13664396,38327176,71413257,13664396,-3.68,35.65,19.13,19.13,46052331045,19.72,19.72,46052331045
다날,064260,25,4890,2,325,7.12,12956118,16915764,68949040,12956118,7.12,76.59,18.79,18.79,65321357664,19.37,19.37,65321357664
링크솔루션,474650,26,28000,2,5000,21.74,12642943,0,5579032,12642943,21.74,0.00,226.62,226.62,413349604225,264.61,264.61,413349604225
큐캐피탈,016600,27,297,2,15,5.32,11013271,874496,178247112,11013271,5.32,1259.38,6.18,6.18,3413797177,6.45,6.45,3413797177
삼성전자,005930,28,59250,5,-550,-0.92,10976899,19609660,5919637922,10976899,-0.92,55.98,0.19,0.19,650521468650,0.19,0.19,650521468650
상상인증권,001290,29,791,5,-10,-1.25,10699076,1419996,108337120,10699076,-1.25,753.46,9.88,9.88,8980656536,10.48,10.48,8980656536
로킷헬스케어,376900,30,17950,2,3650,25.52,10390893,598517,15417639,10390893,25.52,1736.11,67.40,67.40,178005350115,64.32,64.32,178005350115
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 1670 5 -12 -0.71 260302527 311209184 735700000 260302527 -0.71 83.64 35.38 35.38 433363927902 35.27 35.27 433363927902
3 이스트아시아홀딩스 900110 2 58 2 11 23.40 174820653 7211877 642650588 174820653 23.40 2424.07 27.20 27.20 9792714968 26.27 26.27 9792714968
4 우듬지팜 403490 3 2190 2 150 7.35 72427274 15238515 45212464 72427274 7.35 475.29 160.19 160.19 168732505722 170.41 170.41 168732505722
5 미스터블루 207760 4 1912 2 304 18.91 69694353 8505603 83079783 69694353 18.91 819.39 83.89 83.89 135345659099 85.20 85.20 135345659099
6 메디콕스 054180 5 209 2 40 23.67 48357144 9495850 82878283 48357144 23.67 509.25 58.35 58.35 9752608732 56.30 56.30 9752608732
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 37201043 56927488 1497000000 37201043 -2.22 65.35 2.49 2.49 3239521759 2.46 2.46 3239521759
8 씨엑스아이 900120 7 65 2 7 12.07 32718994 3247849 300577845 32718994 12.07 1007.40 10.89 10.89 2080257662 10.65 10.65 2080257662
9 일신바이오 068330 8 1844 2 125 7.27 30043520 32989608 44216140 30043520 7.27 91.07 67.95 67.95 56855902067 69.73 69.73 56855902067
10 KODEX 인버스 114800 9 3920 5 -15 -0.38 27813976 33935796 150500000 27813976 -0.38 81.96 18.48 18.48 108915809736 18.46 18.46 108915809736
11 동양철관 008970 10 1511 3 0 0.00 26096353 49867712 159323019 26096353 0.00 52.33 16.38 16.38 40070114746 16.64 16.64 40070114746
12 KODEX 코스닥150레버리지 233740 11 7875 2 225 2.94 25283184 28213974 261000000 25283184 2.94 89.61 9.69 9.69 196589619116 9.56 9.56 196589619116
13 헝셩그룹 900270 12 241 2 11 4.78 23476081 1787337 176282336 23476081 4.78 1313.47 13.32 13.32 5696414813 13.41 13.41 5696414813
14 핑거스토리 417180 13 3000 2 220 7.91 21607005 875351 16816209 21607005 7.91 2468.38 128.49 128.49 71746562349 142.22 142.22 71746562349
15 KODEX 레버리지 122630 14 19915 2 165 0.84 21276018 25410192 127300000 21276018 0.84 83.73 16.71 16.71 425053028289 16.77 16.77 425053028289
16 KODEX 2차전지산업레버리지 462330 15 773 2 14 1.84 19507481 23228910 254900000 19507481 1.84 83.98 7.65 7.65 15125298995 7.68 7.68 15125298995
17 일신석재 007110 16 2635 5 -35 -1.31 19460877 20322352 77456610 19460877 -1.31 95.76 25.12 25.12 52552006809 25.75 25.75 52552006809
18 한송네오텍 226440 17 56 5 -1474 -96.34 18777405 0 65739186 18777405 -96.34 0.00 28.56 28.56 1051211495 28.55 28.55 1051211495
19 KODEX 코스닥150선물인버스 251340 18 3690 5 -60 -1.60 17094489 17149812 60700000 17094489 -1.60 99.68 28.16 28.16 63549445147 28.37 28.37 63549445147
20 와이투솔루션 011690 19 3285 2 30 0.92 16896230 978220 36574394 16896230 0.92 1727.24 46.20 46.20 63260966523 52.65 52.65 63260966523
21 엠에프엠코리아 323230 20 20 5 -141 -87.58 16059450 0 43274492 16059450 -87.58 0.00 37.11 37.11 388435906 44.88 44.88 388435906
22 미투온 201490 21 2490 1 573 29.89 14888640 99173 30390092 14888640 29.89 9999.99 48.99 48.99 34938453551 46.17 46.17 34938453551
23 HD현대인프라코어 042670 22 10730 2 1350 14.39 14820703 1435748 192591032 14820703 14.39 1032.26 7.70 7.70 157664689910 7.63 7.63 157664689910
24 좋은사람들 033340 23 1184 5 -48 -3.90 14016767 60984992 96950558 14016767 -3.90 22.98 14.46 14.46 17246524237 15.02 15.02 17246524237
25 더즌 462860 24 3270 5 -125 -3.68 13664396 38327176 71413257 13664396 -3.68 35.65 19.13 19.13 46052331045 19.72 19.72 46052331045
26 다날 064260 25 4890 2 325 7.12 12956118 16915764 68949040 12956118 7.12 76.59 18.79 18.79 65321357664 19.37 19.37 65321357664
27 링크솔루션 474650 26 28000 2 5000 21.74 12642943 0 5579032 12642943 21.74 0.00 226.62 226.62 413349604225 264.61 264.61 413349604225
28 큐캐피탈 016600 27 297 2 15 5.32 11013271 874496 178247112 11013271 5.32 1259.38 6.18 6.18 3413797177 6.45 6.45 3413797177
29 삼성전자 005930 28 59250 5 -550 -0.92 10976899 19609660 5919637922 10976899 -0.92 55.98 0.19 0.19 650521468650 0.19 0.19 650521468650
30 상상인증권 001290 29 791 5 -10 -1.25 10699076 1419996 108337120 10699076 -1.25 753.46 9.88 9.88 8980656536 10.48 10.48 8980656536
31 로킷헬스케어 376900 30 17950 2 3650 25.52 10390893 598517 15417639 10390893 25.52 1736.11 67.40 67.40 178005350115 64.32 64.32 178005350115

31
top30/20250610/top30-av-20250610-141000.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,252670,1,1666,5,-16,-0.95,265742597,311209184,735700000,265742597,-0.95,85.39,36.12,36.12,442429013849,36.10,36.10,442429013849
이스트아시아홀딩스,900110,2,57,2,10,21.28,176794330,7211877,642650588,176794330,21.28,2451.43,27.51,27.51,9906945026,27.05,27.05,9906945026
우듬지팜,403490,3,2165,2,125,6.13,73196719,15238515,45212464,73196719,6.13,480.34,161.90,161.90,170404252913,174.09,174.09,170404252913
미스터블루,207760,4,1899,2,291,18.10,70468833,8505603,83079783,70468833,18.10,828.50,84.82,84.82,136814036705,86.72,86.72,136814036705
메디콕스,054180,5,210,2,41,24.26,48602320,9495850,82878283,48602320,24.26,511.83,58.64,58.64,9804072966,56.33,56.33,9804072966
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,37257207,56927488,1497000000,37257207,-2.22,65.45,2.49,2.49,3244464191,2.46,2.46,3244464191
씨엑스아이,900120,7,64,2,6,10.34,32970761,3247849,300577845,32970761,10.34,1015.16,10.97,10.97,2096521270,10.90,10.90,2096521270
일신바이오,068330,8,1795,2,76,4.42,30674551,32989608,44216140,30674551,4.42,92.98,69.37,69.37,58003056595,73.08,73.08,58003056595
KODEX 인버스,114800,9,3917,5,-18,-0.46,28009528,33935796,150500000,28009528,-0.46,82.54,18.61,18.61,109681821227,18.61,18.61,109681821227
KODEX 코스닥150레버리지,233740,10,7910,2,260,3.40,26212924,28213974,261000000,26212924,3.40,92.91,10.04,10.04,203935361013,9.88,9.88,203935361013
동양철관,008970,11,1514,2,3,0.20,26203754,49867712,159323019,26203754,0.20,52.55,16.45,16.45,40232549517,16.68,16.68,40232549517
헝셩그룹,900270,12,239,2,9,3.91,24427438,1787337,176282336,24427438,3.91,1366.69,13.86,13.86,5924565429,14.06,14.06,5924565429
KODEX 레버리지,122630,13,19960,2,210,1.06,21922661,25410192,127300000,21922661,1.06,86.28,17.22,17.22,437959236383,17.24,17.24,437959236383
핑거스토리,417180,14,2995,2,215,7.73,21681551,875351,16816209,21681551,7.73,2476.90,128.93,128.93,71970790489,142.90,142.90,71970790489
KODEX 2차전지산업레버리지,462330,15,776,2,17,2.24,19941701,23228910,254900000,19941701,2.24,85.85,7.82,7.82,15461737396,7.82,7.82,15461737396
일신석재,007110,16,2650,5,-20,-0.75,19585605,20322352,77456610,19585605,-0.75,96.37,25.29,25.29,52881649779,25.76,25.76,52881649779
한송네오텍,226440,17,56,5,-1474,-96.34,18777405,0,65739186,18777405,-96.34,0.00,28.56,28.56,1051211495,28.55,28.55,1051211495
KODEX 코스닥150선물인버스,251340,18,3680,5,-70,-1.87,17552555,17149812,60700000,17552555,-1.87,102.35,28.92,28.92,65238097307,29.21,29.21,65238097307
와이투솔루션,011690,19,3235,5,-20,-0.61,17047080,978220,36574394,17047080,-0.61,1742.66,46.61,46.61,63751681018,53.88,53.88,63751681018
엠에프엠코리아,323230,20,20,5,-141,-87.58,16504163,0,43274492,16504163,-87.58,0.00,38.14,38.14,397330166,45.91,45.91,397330166
미투온,201490,21,2490,1,573,29.89,15094746,99173,30390092,15094746,29.89,9999.99,49.67,49.67,35451657491,46.85,46.85,35451657491
HD현대인프라코어,042670,22,10720,2,1340,14.29,14885090,1435748,192591032,14885090,14.29,1036.75,7.73,7.73,158354293075,7.67,7.67,158354293075
좋은사람들,033340,23,1186,5,-46,-3.73,14053255,60984992,96950558,14053255,-3.73,23.04,14.50,14.50,17289757642,15.04,15.04,17289757642
더즌,462860,24,3280,5,-115,-3.39,13727915,38327176,71413257,13727915,-3.39,35.82,19.22,19.22,46260600400,19.75,19.75,46260600400
다날,064260,25,4955,2,390,8.54,13305639,16915764,68949040,13305639,8.54,78.66,19.30,19.30,67059621587,19.63,19.63,67059621587
링크솔루션,474650,26,27600,2,4600,20.00,12783344,0,5579032,12783344,20.00,0.00,229.13,229.13,417265362300,270.98,270.98,417265362300
삼성전자,005930,27,59250,5,-550,-0.92,11335882,19609660,5919637922,11335882,-0.92,57.81,0.19,0.19,671805604350,0.19,0.19,671805604350
큐캐피탈,016600,28,299,2,17,6.03,11052699,874496,178247112,11052699,6.03,1263.89,6.20,6.20,3425527090,6.43,6.43,3425527090
위니아,071460,29,42,5,-17,-28.81,10808197,21993152,35967295,10808197,-28.81,49.14,30.05,30.05,506602738,33.54,33.54,506602738
상상인증권,001290,30,788,5,-13,-1.62,10778381,1419996,108337120,10778381,-1.62,759.04,9.95,9.95,9042952238,10.59,10.59,9042952238
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 1666 5 -16 -0.95 265742597 311209184 735700000 265742597 -0.95 85.39 36.12 36.12 442429013849 36.10 36.10 442429013849
3 이스트아시아홀딩스 900110 2 57 2 10 21.28 176794330 7211877 642650588 176794330 21.28 2451.43 27.51 27.51 9906945026 27.05 27.05 9906945026
4 우듬지팜 403490 3 2165 2 125 6.13 73196719 15238515 45212464 73196719 6.13 480.34 161.90 161.90 170404252913 174.09 174.09 170404252913
5 미스터블루 207760 4 1899 2 291 18.10 70468833 8505603 83079783 70468833 18.10 828.50 84.82 84.82 136814036705 86.72 86.72 136814036705
6 메디콕스 054180 5 210 2 41 24.26 48602320 9495850 82878283 48602320 24.26 511.83 58.64 58.64 9804072966 56.33 56.33 9804072966
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 37257207 56927488 1497000000 37257207 -2.22 65.45 2.49 2.49 3244464191 2.46 2.46 3244464191
8 씨엑스아이 900120 7 64 2 6 10.34 32970761 3247849 300577845 32970761 10.34 1015.16 10.97 10.97 2096521270 10.90 10.90 2096521270
9 일신바이오 068330 8 1795 2 76 4.42 30674551 32989608 44216140 30674551 4.42 92.98 69.37 69.37 58003056595 73.08 73.08 58003056595
10 KODEX 인버스 114800 9 3917 5 -18 -0.46 28009528 33935796 150500000 28009528 -0.46 82.54 18.61 18.61 109681821227 18.61 18.61 109681821227
11 KODEX 코스닥150레버리지 233740 10 7910 2 260 3.40 26212924 28213974 261000000 26212924 3.40 92.91 10.04 10.04 203935361013 9.88 9.88 203935361013
12 동양철관 008970 11 1514 2 3 0.20 26203754 49867712 159323019 26203754 0.20 52.55 16.45 16.45 40232549517 16.68 16.68 40232549517
13 헝셩그룹 900270 12 239 2 9 3.91 24427438 1787337 176282336 24427438 3.91 1366.69 13.86 13.86 5924565429 14.06 14.06 5924565429
14 KODEX 레버리지 122630 13 19960 2 210 1.06 21922661 25410192 127300000 21922661 1.06 86.28 17.22 17.22 437959236383 17.24 17.24 437959236383
15 핑거스토리 417180 14 2995 2 215 7.73 21681551 875351 16816209 21681551 7.73 2476.90 128.93 128.93 71970790489 142.90 142.90 71970790489
16 KODEX 2차전지산업레버리지 462330 15 776 2 17 2.24 19941701 23228910 254900000 19941701 2.24 85.85 7.82 7.82 15461737396 7.82 7.82 15461737396
17 일신석재 007110 16 2650 5 -20 -0.75 19585605 20322352 77456610 19585605 -0.75 96.37 25.29 25.29 52881649779 25.76 25.76 52881649779
18 한송네오텍 226440 17 56 5 -1474 -96.34 18777405 0 65739186 18777405 -96.34 0.00 28.56 28.56 1051211495 28.55 28.55 1051211495
19 KODEX 코스닥150선물인버스 251340 18 3680 5 -70 -1.87 17552555 17149812 60700000 17552555 -1.87 102.35 28.92 28.92 65238097307 29.21 29.21 65238097307
20 와이투솔루션 011690 19 3235 5 -20 -0.61 17047080 978220 36574394 17047080 -0.61 1742.66 46.61 46.61 63751681018 53.88 53.88 63751681018
21 엠에프엠코리아 323230 20 20 5 -141 -87.58 16504163 0 43274492 16504163 -87.58 0.00 38.14 38.14 397330166 45.91 45.91 397330166
22 미투온 201490 21 2490 1 573 29.89 15094746 99173 30390092 15094746 29.89 9999.99 49.67 49.67 35451657491 46.85 46.85 35451657491
23 HD현대인프라코어 042670 22 10720 2 1340 14.29 14885090 1435748 192591032 14885090 14.29 1036.75 7.73 7.73 158354293075 7.67 7.67 158354293075
24 좋은사람들 033340 23 1186 5 -46 -3.73 14053255 60984992 96950558 14053255 -3.73 23.04 14.50 14.50 17289757642 15.04 15.04 17289757642
25 더즌 462860 24 3280 5 -115 -3.39 13727915 38327176 71413257 13727915 -3.39 35.82 19.22 19.22 46260600400 19.75 19.75 46260600400
26 다날 064260 25 4955 2 390 8.54 13305639 16915764 68949040 13305639 8.54 78.66 19.30 19.30 67059621587 19.63 19.63 67059621587
27 링크솔루션 474650 26 27600 2 4600 20.00 12783344 0 5579032 12783344 20.00 0.00 229.13 229.13 417265362300 270.98 270.98 417265362300
28 삼성전자 005930 27 59250 5 -550 -0.92 11335882 19609660 5919637922 11335882 -0.92 57.81 0.19 0.19 671805604350 0.19 0.19 671805604350
29 큐캐피탈 016600 28 299 2 17 6.03 11052699 874496 178247112 11052699 6.03 1263.89 6.20 6.20 3425527090 6.43 6.43 3425527090
30 위니아 071460 29 42 5 -17 -28.81 10808197 21993152 35967295 10808197 -28.81 49.14 30.05 30.05 506602738 33.54 33.54 506602738
31 상상인증권 001290 30 788 5 -13 -1.62 10778381 1419996 108337120 10778381 -1.62 759.04 9.95 9.95 9042952238 10.59 10.59 9042952238

31
top30/20250610/top30-av-20250610-142000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1671,5,-11,-0.65,268431586,311209184,735700000,268431586,-0.65,86.25,36.49,36.49,446917176733,36.35,36.35,446917176733
이스트아시아홀딩스,900110,2,56,2,9,19.15,186001638,7211877,642650588,186001638,19.15,2579.10,28.94,28.94,10430274076,28.98,28.98,10430274076
우듬지팜,403490,3,2155,2,115,5.64,73785052,15238515,45212464,73785052,5.64,484.20,163.20,163.20,171674080743,176.20,176.20,171674080743
미스터블루,207760,4,1904,2,296,18.41,71067527,8505603,83079783,71067527,18.41,835.54,85.54,85.54,137953973429,87.21,87.21,137953973429
메디콕스,054180,5,209,2,40,23.67,50010638,9495850,82878283,50010638,23.67,526.66,60.34,60.34,10094526030,58.28,58.28,10094526030
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,37404026,56927488,1497000000,37404026,-2.22,65.70,2.50,2.50,3257384263,2.47,2.47,3257384263
씨엑스아이,900120,7,64,2,6,10.34,33541731,3247849,300577845,33541731,10.34,1032.74,11.16,11.16,2133103900,11.09,11.09,2133103900
일신바이오,068330,8,1780,2,61,3.55,31006012,32989608,44216140,31006012,3.55,93.99,70.12,70.12,58595909989,74.45,74.45,58595909989
KODEX 인버스,114800,9,3925,5,-10,-0.25,28521478,33935796,150500000,28521478,-0.25,84.05,18.95,18.95,111689563051,18.91,18.91,111689563051
KODEX 코스닥150레버리지,233740,10,7885,2,235,3.07,26787965,28213974,261000000,26787965,3.07,94.95,10.26,10.26,208480769333,10.13,10.13,208480769333
동양철관,008970,11,1508,5,-3,-0.20,26312500,49867712,159323019,26312500,-0.20,52.76,16.52,16.52,40396791206,16.81,16.81,40396791206
헝셩그룹,900270,12,239,2,9,3.91,25096795,1787337,176282336,25096795,3.91,1404.14,14.24,14.24,6084422818,14.44,14.44,6084422818
KODEX 레버리지,122630,13,19890,2,140,0.71,22245366,25410192,127300000,22245366,0.71,87.55,17.47,17.47,444389380856,17.55,17.55,444389380856
핑거스토리,417180,14,3005,2,225,8.09,21761037,875351,16816209,21761037,8.09,2485.98,129.41,129.41,72209297937,142.90,142.90,72209297937
KODEX 2차전지산업레버리지,462330,15,772,2,13,1.71,20451543,23228910,254900000,20451543,1.71,88.04,8.02,8.02,15856004433,8.06,8.06,15856004433
일신석재,007110,16,2650,5,-20,-0.75,19723407,20322352,77456610,19723407,-0.75,97.05,25.46,25.46,53246513684,25.94,25.94,53246513684
한송네오텍,226440,17,56,5,-1474,-96.34,18777405,0,65739186,18777405,-96.34,0.00,28.56,28.56,1051211495,28.55,28.55,1051211495
KODEX 코스닥150선물인버스,251340,18,3690,5,-60,-1.60,18042402,17149812,60700000,18042402,-1.60,105.20,29.72,29.72,67043643880,29.93,29.93,67043643880
다날,064260,19,5490,2,925,20.26,17268267,16915764,68949040,17268267,20.26,102.08,25.04,25.04,87931126422,23.23,23.23,87931126422
와이투솔루션,011690,20,3205,5,-50,-1.54,17260024,978220,36574394,17260024,-1.54,1764.43,47.19,47.19,64434408358,54.97,54.97,64434408358
엠에프엠코리아,323230,21,20,5,-141,-87.58,16504163,0,43274492,16504163,-87.58,0.00,38.14,38.14,397330166,45.91,45.91,397330166
미투온,201490,22,2490,1,573,29.89,15740061,99173,30390092,15740061,29.89,9999.99,51.79,51.79,37045643359,48.96,48.96,37045643359
HD현대인프라코어,042670,23,10730,2,1350,14.39,14949405,1435748,192591032,14949405,14.39,1041.23,7.76,7.76,159043814770,7.70,7.70,159043814770
좋은사람들,033340,24,1177,5,-55,-4.46,14175835,60984992,96950558,14175835,-4.46,23.24,14.62,14.62,17434448361,15.28,15.28,17434448361
더즌,462860,25,3305,5,-90,-2.65,13786974,38327176,71413257,13786974,-2.65,35.97,19.31,19.31,46454631715,19.68,19.68,46454631715
링크솔루션,474650,26,27150,2,4150,18.04,12987832,0,5579032,12987832,18.04,0.00,232.80,232.80,422858535600,279.17,279.17,422858535600
삼성전자,005930,27,59200,5,-600,-1.00,11654763,19609660,5919637922,11654763,-1.00,59.43,0.20,0.20,690688760400,0.20,0.20,690688760400
로킷헬스케어,376900,28,18110,2,3810,26.64,11246719,598517,15417639,11246719,26.64,1879.10,72.95,72.95,193506265705,69.30,69.30,193506265705
큐캐피탈,016600,29,300,2,18,6.38,11057022,874496,178247112,11057022,6.38,1264.39,6.20,6.20,3426822596,6.41,6.41,3426822596
신성통상,005390,30,4065,2,140,3.57,10815718,1147899,143708390,10815718,3.57,942.22,7.53,7.53,43988786905,7.53,7.53,43988786905
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 1671 5 -11 -0.65 268431586 311209184 735700000 268431586 -0.65 86.25 36.49 36.49 446917176733 36.35 36.35 446917176733
3 이스트아시아홀딩스 900110 2 56 2 9 19.15 186001638 7211877 642650588 186001638 19.15 2579.10 28.94 28.94 10430274076 28.98 28.98 10430274076
4 우듬지팜 403490 3 2155 2 115 5.64 73785052 15238515 45212464 73785052 5.64 484.20 163.20 163.20 171674080743 176.20 176.20 171674080743
5 미스터블루 207760 4 1904 2 296 18.41 71067527 8505603 83079783 71067527 18.41 835.54 85.54 85.54 137953973429 87.21 87.21 137953973429
6 메디콕스 054180 5 209 2 40 23.67 50010638 9495850 82878283 50010638 23.67 526.66 60.34 60.34 10094526030 58.28 58.28 10094526030
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 37404026 56927488 1497000000 37404026 -2.22 65.70 2.50 2.50 3257384263 2.47 2.47 3257384263
8 씨엑스아이 900120 7 64 2 6 10.34 33541731 3247849 300577845 33541731 10.34 1032.74 11.16 11.16 2133103900 11.09 11.09 2133103900
9 일신바이오 068330 8 1780 2 61 3.55 31006012 32989608 44216140 31006012 3.55 93.99 70.12 70.12 58595909989 74.45 74.45 58595909989
10 KODEX 인버스 114800 9 3925 5 -10 -0.25 28521478 33935796 150500000 28521478 -0.25 84.05 18.95 18.95 111689563051 18.91 18.91 111689563051
11 KODEX 코스닥150레버리지 233740 10 7885 2 235 3.07 26787965 28213974 261000000 26787965 3.07 94.95 10.26 10.26 208480769333 10.13 10.13 208480769333
12 동양철관 008970 11 1508 5 -3 -0.20 26312500 49867712 159323019 26312500 -0.20 52.76 16.52 16.52 40396791206 16.81 16.81 40396791206
13 헝셩그룹 900270 12 239 2 9 3.91 25096795 1787337 176282336 25096795 3.91 1404.14 14.24 14.24 6084422818 14.44 14.44 6084422818
14 KODEX 레버리지 122630 13 19890 2 140 0.71 22245366 25410192 127300000 22245366 0.71 87.55 17.47 17.47 444389380856 17.55 17.55 444389380856
15 핑거스토리 417180 14 3005 2 225 8.09 21761037 875351 16816209 21761037 8.09 2485.98 129.41 129.41 72209297937 142.90 142.90 72209297937
16 KODEX 2차전지산업레버리지 462330 15 772 2 13 1.71 20451543 23228910 254900000 20451543 1.71 88.04 8.02 8.02 15856004433 8.06 8.06 15856004433
17 일신석재 007110 16 2650 5 -20 -0.75 19723407 20322352 77456610 19723407 -0.75 97.05 25.46 25.46 53246513684 25.94 25.94 53246513684
18 한송네오텍 226440 17 56 5 -1474 -96.34 18777405 0 65739186 18777405 -96.34 0.00 28.56 28.56 1051211495 28.55 28.55 1051211495
19 KODEX 코스닥150선물인버스 251340 18 3690 5 -60 -1.60 18042402 17149812 60700000 18042402 -1.60 105.20 29.72 29.72 67043643880 29.93 29.93 67043643880
20 다날 064260 19 5490 2 925 20.26 17268267 16915764 68949040 17268267 20.26 102.08 25.04 25.04 87931126422 23.23 23.23 87931126422
21 와이투솔루션 011690 20 3205 5 -50 -1.54 17260024 978220 36574394 17260024 -1.54 1764.43 47.19 47.19 64434408358 54.97 54.97 64434408358
22 엠에프엠코리아 323230 21 20 5 -141 -87.58 16504163 0 43274492 16504163 -87.58 0.00 38.14 38.14 397330166 45.91 45.91 397330166
23 미투온 201490 22 2490 1 573 29.89 15740061 99173 30390092 15740061 29.89 9999.99 51.79 51.79 37045643359 48.96 48.96 37045643359
24 HD현대인프라코어 042670 23 10730 2 1350 14.39 14949405 1435748 192591032 14949405 14.39 1041.23 7.76 7.76 159043814770 7.70 7.70 159043814770
25 좋은사람들 033340 24 1177 5 -55 -4.46 14175835 60984992 96950558 14175835 -4.46 23.24 14.62 14.62 17434448361 15.28 15.28 17434448361
26 더즌 462860 25 3305 5 -90 -2.65 13786974 38327176 71413257 13786974 -2.65 35.97 19.31 19.31 46454631715 19.68 19.68 46454631715
27 링크솔루션 474650 26 27150 2 4150 18.04 12987832 0 5579032 12987832 18.04 0.00 232.80 232.80 422858535600 279.17 279.17 422858535600
28 삼성전자 005930 27 59200 5 -600 -1.00 11654763 19609660 5919637922 11654763 -1.00 59.43 0.20 0.20 690688760400 0.20 0.20 690688760400
29 로킷헬스케어 376900 28 18110 2 3810 26.64 11246719 598517 15417639 11246719 26.64 1879.10 72.95 72.95 193506265705 69.30 69.30 193506265705
30 큐캐피탈 016600 29 300 2 18 6.38 11057022 874496 178247112 11057022 6.38 1264.39 6.20 6.20 3426822596 6.41 6.41 3426822596
31 신성통상 005390 30 4065 2 140 3.57 10815718 1147899 143708390 10815718 3.57 942.22 7.53 7.53 43988786905 7.53 7.53 43988786905

31
top30/20250610/top30-av-20250610-143001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1681,5,-1,-0.06,281027590,311209184,735700000,281027590,-0.06,90.30,38.20,38.20,468059360982,37.85,37.85,468059360982
이스트아시아홀딩스,900110,2,57,2,10,21.28,187121235,7211877,642650588,187121235,21.28,2594.63,29.12,29.12,10493270442,28.65,28.65,10493270442
우듬지팜,403490,3,2165,2,125,6.13,74299521,15238515,45212464,74299521,6.13,487.58,164.33,164.33,172780050644,176.51,176.51,172780050644
미스터블루,207760,4,1876,2,268,16.67,72182308,8505603,83079783,72182308,16.67,848.64,86.88,86.88,140064557192,89.87,89.87,140064557192
메디콕스,054180,5,205,2,36,21.30,50489708,9495850,82878283,50489708,21.30,531.70,60.92,60.92,10193715390,60.00,60.00,10193715390
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,37485030,56927488,1497000000,37485030,-2.22,65.85,2.50,2.50,3264484537,2.48,2.48,3264484537
씨엑스아이,900120,7,64,2,6,10.34,34134332,3247849,300577845,34134332,10.34,1050.98,11.36,11.36,2170608706,11.28,11.28,2170608706
일신바이오,068330,8,1771,2,52,3.03,31296745,32989608,44216140,31296745,3.03,94.87,70.78,70.78,59113038988,75.49,75.49,59113038988
KODEX 인버스,114800,9,3930,5,-5,-0.13,30494023,33935796,150500000,30494023,-0.13,89.86,20.26,20.26,119449707278,20.20,20.20,119449707278
KODEX 코스닥150레버리지,233740,10,7825,2,175,2.29,27990020,28213974,261000000,27990020,2.29,99.21,10.72,10.72,217928505665,10.67,10.67,217928505665
동양철관,008970,11,1503,5,-8,-0.53,26521091,49867712,159323019,26521091,-0.53,53.18,16.65,16.65,40710726853,17.00,17.00,40710726853
헝셩그룹,900270,12,238,2,8,3.48,25506929,1787337,176282336,25506929,3.48,1427.09,14.47,14.47,6181821108,14.73,14.73,6181821108
다날,064260,13,5710,2,1145,25.08,23565280,16915764,68949040,23565280,25.08,139.31,34.18,34.18,123052212922,31.26,31.26,123052212922
KODEX 레버리지,122630,14,19790,2,40,0.20,23248166,25410192,127300000,23248166,0.20,91.49,18.26,18.26,464270606550,18.43,18.43,464270606550
핑거스토리,417180,15,2970,2,190,6.83,21864806,875351,16816209,21864806,6.83,2497.83,130.02,130.02,72518069059,145.20,145.20,72518069059
KODEX 2차전지산업레버리지,462330,16,768,2,9,1.19,21354365,23228910,254900000,21354365,1.19,91.93,8.38,8.38,16549565134,8.45,8.45,16549565134
일신석재,007110,17,2655,5,-15,-0.56,19875402,20322352,77456610,19875402,-0.56,97.80,25.66,25.66,53648845590,26.09,26.09,53648845590
KODEX 코스닥150선물인버스,251340,18,3705,5,-45,-1.20,19054595,17149812,60700000,19054595,-1.20,111.11,31.39,31.39,70785205755,31.47,31.47,70785205755
한송네오텍,226440,19,56,5,-1474,-96.34,18777405,0,65739186,18777405,-96.34,0.00,28.56,28.56,1051211495,28.55,28.55,1051211495
와이투솔루션,011690,20,3255,3,0,0.00,17397876,978220,36574394,17397876,0.00,1778.52,47.57,47.57,64880067777,54.50,54.50,64880067777
엠에프엠코리아,323230,21,20,5,-141,-87.58,16504163,0,43274492,16504163,-87.58,0.00,38.14,38.14,397330166,45.91,45.91,397330166
미투온,201490,22,2490,1,573,29.89,15950688,99173,30390092,15950688,29.89,9999.99,52.49,52.49,37569489819,49.65,49.65,37569489819
HD현대인프라코어,042670,23,10770,2,1390,14.82,15065292,1435748,192591032,15065292,14.82,1049.30,7.82,7.82,160289886815,7.73,7.73,160289886815
좋은사람들,033340,24,1176,5,-56,-4.55,14278443,60984992,96950558,14278443,-4.55,23.41,14.73,14.73,17555072358,15.40,15.40,17555072358
더즌,462860,25,3310,5,-85,-2.50,13892355,38327176,71413257,13892355,-2.50,36.25,19.45,19.45,46802484598,19.80,19.80,46802484598
링크솔루션,474650,26,26800,2,3800,16.52,13250569,0,5579032,13250569,16.52,0.00,237.51,237.51,429859153200,287.50,287.50,429859153200
삼성전자,005930,27,59100,5,-700,-1.17,11990264,19609660,5919637922,11990264,-1.17,61.14,0.20,0.20,710545894550,0.20,0.20,710545894550
로킷헬스케어,376900,28,18060,2,3760,26.29,11455381,598517,15417639,11455381,26.29,1913.96,74.30,74.30,197287503920,70.85,70.85,197287503920
큐캐피탈,016600,29,296,2,14,4.96,11327357,874496,178247112,11327357,4.96,1295.30,6.35,6.35,3506524968,6.65,6.65,3506524968
신성통상,005390,30,4065,2,140,3.57,11068130,1147899,143708390,11068130,3.57,964.21,7.70,7.70,45014842185,7.71,7.71,45014842185
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 1681 5 -1 -0.06 281027590 311209184 735700000 281027590 -0.06 90.30 38.20 38.20 468059360982 37.85 37.85 468059360982
3 이스트아시아홀딩스 900110 2 57 2 10 21.28 187121235 7211877 642650588 187121235 21.28 2594.63 29.12 29.12 10493270442 28.65 28.65 10493270442
4 우듬지팜 403490 3 2165 2 125 6.13 74299521 15238515 45212464 74299521 6.13 487.58 164.33 164.33 172780050644 176.51 176.51 172780050644
5 미스터블루 207760 4 1876 2 268 16.67 72182308 8505603 83079783 72182308 16.67 848.64 86.88 86.88 140064557192 89.87 89.87 140064557192
6 메디콕스 054180 5 205 2 36 21.30 50489708 9495850 82878283 50489708 21.30 531.70 60.92 60.92 10193715390 60.00 60.00 10193715390
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 37485030 56927488 1497000000 37485030 -2.22 65.85 2.50 2.50 3264484537 2.48 2.48 3264484537
8 씨엑스아이 900120 7 64 2 6 10.34 34134332 3247849 300577845 34134332 10.34 1050.98 11.36 11.36 2170608706 11.28 11.28 2170608706
9 일신바이오 068330 8 1771 2 52 3.03 31296745 32989608 44216140 31296745 3.03 94.87 70.78 70.78 59113038988 75.49 75.49 59113038988
10 KODEX 인버스 114800 9 3930 5 -5 -0.13 30494023 33935796 150500000 30494023 -0.13 89.86 20.26 20.26 119449707278 20.20 20.20 119449707278
11 KODEX 코스닥150레버리지 233740 10 7825 2 175 2.29 27990020 28213974 261000000 27990020 2.29 99.21 10.72 10.72 217928505665 10.67 10.67 217928505665
12 동양철관 008970 11 1503 5 -8 -0.53 26521091 49867712 159323019 26521091 -0.53 53.18 16.65 16.65 40710726853 17.00 17.00 40710726853
13 헝셩그룹 900270 12 238 2 8 3.48 25506929 1787337 176282336 25506929 3.48 1427.09 14.47 14.47 6181821108 14.73 14.73 6181821108
14 다날 064260 13 5710 2 1145 25.08 23565280 16915764 68949040 23565280 25.08 139.31 34.18 34.18 123052212922 31.26 31.26 123052212922
15 KODEX 레버리지 122630 14 19790 2 40 0.20 23248166 25410192 127300000 23248166 0.20 91.49 18.26 18.26 464270606550 18.43 18.43 464270606550
16 핑거스토리 417180 15 2970 2 190 6.83 21864806 875351 16816209 21864806 6.83 2497.83 130.02 130.02 72518069059 145.20 145.20 72518069059
17 KODEX 2차전지산업레버리지 462330 16 768 2 9 1.19 21354365 23228910 254900000 21354365 1.19 91.93 8.38 8.38 16549565134 8.45 8.45 16549565134
18 일신석재 007110 17 2655 5 -15 -0.56 19875402 20322352 77456610 19875402 -0.56 97.80 25.66 25.66 53648845590 26.09 26.09 53648845590
19 KODEX 코스닥150선물인버스 251340 18 3705 5 -45 -1.20 19054595 17149812 60700000 19054595 -1.20 111.11 31.39 31.39 70785205755 31.47 31.47 70785205755
20 한송네오텍 226440 19 56 5 -1474 -96.34 18777405 0 65739186 18777405 -96.34 0.00 28.56 28.56 1051211495 28.55 28.55 1051211495
21 와이투솔루션 011690 20 3255 3 0 0.00 17397876 978220 36574394 17397876 0.00 1778.52 47.57 47.57 64880067777 54.50 54.50 64880067777
22 엠에프엠코리아 323230 21 20 5 -141 -87.58 16504163 0 43274492 16504163 -87.58 0.00 38.14 38.14 397330166 45.91 45.91 397330166
23 미투온 201490 22 2490 1 573 29.89 15950688 99173 30390092 15950688 29.89 9999.99 52.49 52.49 37569489819 49.65 49.65 37569489819
24 HD현대인프라코어 042670 23 10770 2 1390 14.82 15065292 1435748 192591032 15065292 14.82 1049.30 7.82 7.82 160289886815 7.73 7.73 160289886815
25 좋은사람들 033340 24 1176 5 -56 -4.55 14278443 60984992 96950558 14278443 -4.55 23.41 14.73 14.73 17555072358 15.40 15.40 17555072358
26 더즌 462860 25 3310 5 -85 -2.50 13892355 38327176 71413257 13892355 -2.50 36.25 19.45 19.45 46802484598 19.80 19.80 46802484598
27 링크솔루션 474650 26 26800 2 3800 16.52 13250569 0 5579032 13250569 16.52 0.00 237.51 237.51 429859153200 287.50 287.50 429859153200
28 삼성전자 005930 27 59100 5 -700 -1.17 11990264 19609660 5919637922 11990264 -1.17 61.14 0.20 0.20 710545894550 0.20 0.20 710545894550
29 로킷헬스케어 376900 28 18060 2 3760 26.29 11455381 598517 15417639 11455381 26.29 1913.96 74.30 74.30 197287503920 70.85 70.85 197287503920
30 큐캐피탈 016600 29 296 2 14 4.96 11327357 874496 178247112 11327357 4.96 1295.30 6.35 6.35 3506524968 6.65 6.65 3506524968
31 신성통상 005390 30 4065 2 140 3.57 11068130 1147899 143708390 11068130 3.57 964.21 7.70 7.70 45014842185 7.71 7.71 45014842185

31
top30/20250610/top30-av-20250610-144000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1672,5,-10,-0.59,289544211,311209184,735700000,289544211,-0.59,93.04,39.36,39.36,482363601532,39.21,39.21,482363601532
이스트아시아홀딩스,900110,2,56,2,9,19.15,189712700,7211877,642650588,189712700,19.15,2630.56,29.52,29.52,10639367272,29.56,29.56,10639367272
우듬지팜,403490,3,2150,2,110,5.39,75038699,15238515,45212464,75038699,5.39,492.43,165.97,165.97,174379326662,179.39,179.39,174379326662
미스터블루,207760,4,1872,2,264,16.42,73312366,8505603,83079783,73312366,16.42,861.93,88.24,88.24,142175544745,91.42,91.42,142175544745
메디콕스,054180,5,204,2,35,20.71,51160085,9495850,82878283,51160085,20.71,538.76,61.73,61.73,10330817199,61.10,61.10,10330817199
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,37639295,56927488,1497000000,37639295,-2.22,66.12,2.51,2.51,3278059857,2.49,2.49,3278059857
씨엑스아이,900120,7,63,2,5,8.62,34976225,3247849,300577845,34976225,8.62,1076.90,11.64,11.64,2223427428,11.74,11.74,2223427428
KODEX 인버스,114800,8,3925,5,-10,-0.25,31478269,33935796,150500000,31478269,-0.25,92.76,20.92,20.92,123320545298,20.88,20.88,123320545298
일신바이오,068330,9,1759,2,40,2.33,31475930,32989608,44216140,31475930,2.33,95.41,71.19,71.19,59429576966,76.41,76.41,59429576966
KODEX 코스닥150레버리지,233740,10,7850,2,200,2.61,28765880,28213974,261000000,28765880,2.61,101.96,11.02,11.02,223999857035,10.93,10.93,223999857035
동양철관,008970,11,1503,5,-8,-0.53,26605044,49867712,159323019,26605044,-0.53,53.35,16.70,16.70,40836997904,17.05,17.05,40836997904
다날,064260,12,5590,2,1025,22.45,26237206,16915764,68949040,26237206,22.45,155.11,38.05,38.05,138105544427,35.83,35.83,138105544427
헝셩그룹,900270,13,238,2,8,3.48,25828950,1787337,176282336,25828950,3.48,1445.11,14.65,14.65,6258162596,14.92,14.92,6258162596
KODEX 레버리지,122630,14,19895,2,145,0.73,24189718,25410192,127300000,24189718,0.73,95.20,19.00,19.00,482922958016,19.07,19.07,482922958016
핑거스토리,417180,15,2950,2,170,6.12,22015572,875351,16816209,22015572,6.12,2515.06,130.92,130.92,72963193503,147.08,147.08,72963193503
KODEX 2차전지산업레버리지,462330,16,766,2,7,0.92,21990431,23228910,254900000,21990431,0.92,94.67,8.63,8.63,17036552292,8.73,8.73,17036552292
일신석재,007110,17,2680,2,10,0.37,20198349,20322352,77456610,20198349,0.37,99.39,26.08,26.08,54509985861,26.26,26.26,54509985861
한송네오텍,226440,18,54,5,-1476,-96.47,20131996,0,65739186,20131996,-96.47,0.00,30.62,30.62,1124359409,31.67,31.67,1124359409
KODEX 코스닥150선물인버스,251340,19,3697,5,-53,-1.41,20095069,17149812,60700000,20095069,-1.41,117.17,33.11,33.11,74638148846,33.26,33.26,74638148846
엠에프엠코리아,323230,20,18,5,-143,-88.82,17703400,0,43274492,17703400,-88.82,0.00,40.91,40.91,418916432,53.78,53.78,418916432
와이투솔루션,011690,21,3245,5,-10,-0.31,17509166,978220,36574394,17509166,-0.31,1789.90,47.87,47.87,65242259137,54.97,54.97,65242259137
미투온,201490,22,2490,1,573,29.89,15952766,99173,30390092,15952766,29.89,9999.99,52.49,52.49,37574664039,49.66,49.66,37574664039
HD현대인프라코어,042670,23,10760,2,1380,14.71,15288886,1435748,192591032,15288886,14.71,1064.87,7.94,7.94,162698306475,7.85,7.85,162698306475
좋은사람들,033340,24,1180,5,-52,-4.22,14330572,60984992,96950558,14330572,-4.22,23.50,14.78,14.78,17616595400,15.40,15.40,17616595400
더즌,462860,25,3305,5,-90,-2.65,13994512,38327176,71413257,13994512,-2.65,36.51,19.60,19.60,47138968352,19.97,19.97,47138968352
링크솔루션,474650,26,26800,2,3800,16.52,13366800,0,5579032,13366800,16.52,0.00,239.59,239.59,432971380700,289.58,289.58,432971380700
삼성전자,005930,27,59150,5,-650,-1.09,12451971,19609660,5919637922,12451971,-1.09,63.50,0.21,0.21,737820488400,0.21,0.21,737820488400
위니아,071460,28,40,5,-19,-32.20,11691598,21993152,35967295,11691598,-32.20,53.16,32.51,32.51,541938778,37.67,37.67,541938778
로킷헬스케어,376900,29,17990,2,3690,25.80,11610257,598517,15417639,11610257,25.80,1939.84,75.31,75.31,200074838065,72.13,72.13,200074838065
큐캐피탈,016600,30,298,2,16,5.67,11348494,874496,178247112,11348494,5.67,1297.72,6.37,6.37,3512791635,6.61,6.61,3512791635
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 1672 5 -10 -0.59 289544211 311209184 735700000 289544211 -0.59 93.04 39.36 39.36 482363601532 39.21 39.21 482363601532
3 이스트아시아홀딩스 900110 2 56 2 9 19.15 189712700 7211877 642650588 189712700 19.15 2630.56 29.52 29.52 10639367272 29.56 29.56 10639367272
4 우듬지팜 403490 3 2150 2 110 5.39 75038699 15238515 45212464 75038699 5.39 492.43 165.97 165.97 174379326662 179.39 179.39 174379326662
5 미스터블루 207760 4 1872 2 264 16.42 73312366 8505603 83079783 73312366 16.42 861.93 88.24 88.24 142175544745 91.42 91.42 142175544745
6 메디콕스 054180 5 204 2 35 20.71 51160085 9495850 82878283 51160085 20.71 538.76 61.73 61.73 10330817199 61.10 61.10 10330817199
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 37639295 56927488 1497000000 37639295 -2.22 66.12 2.51 2.51 3278059857 2.49 2.49 3278059857
8 씨엑스아이 900120 7 63 2 5 8.62 34976225 3247849 300577845 34976225 8.62 1076.90 11.64 11.64 2223427428 11.74 11.74 2223427428
9 KODEX 인버스 114800 8 3925 5 -10 -0.25 31478269 33935796 150500000 31478269 -0.25 92.76 20.92 20.92 123320545298 20.88 20.88 123320545298
10 일신바이오 068330 9 1759 2 40 2.33 31475930 32989608 44216140 31475930 2.33 95.41 71.19 71.19 59429576966 76.41 76.41 59429576966
11 KODEX 코스닥150레버리지 233740 10 7850 2 200 2.61 28765880 28213974 261000000 28765880 2.61 101.96 11.02 11.02 223999857035 10.93 10.93 223999857035
12 동양철관 008970 11 1503 5 -8 -0.53 26605044 49867712 159323019 26605044 -0.53 53.35 16.70 16.70 40836997904 17.05 17.05 40836997904
13 다날 064260 12 5590 2 1025 22.45 26237206 16915764 68949040 26237206 22.45 155.11 38.05 38.05 138105544427 35.83 35.83 138105544427
14 헝셩그룹 900270 13 238 2 8 3.48 25828950 1787337 176282336 25828950 3.48 1445.11 14.65 14.65 6258162596 14.92 14.92 6258162596
15 KODEX 레버리지 122630 14 19895 2 145 0.73 24189718 25410192 127300000 24189718 0.73 95.20 19.00 19.00 482922958016 19.07 19.07 482922958016
16 핑거스토리 417180 15 2950 2 170 6.12 22015572 875351 16816209 22015572 6.12 2515.06 130.92 130.92 72963193503 147.08 147.08 72963193503
17 KODEX 2차전지산업레버리지 462330 16 766 2 7 0.92 21990431 23228910 254900000 21990431 0.92 94.67 8.63 8.63 17036552292 8.73 8.73 17036552292
18 일신석재 007110 17 2680 2 10 0.37 20198349 20322352 77456610 20198349 0.37 99.39 26.08 26.08 54509985861 26.26 26.26 54509985861
19 한송네오텍 226440 18 54 5 -1476 -96.47 20131996 0 65739186 20131996 -96.47 0.00 30.62 30.62 1124359409 31.67 31.67 1124359409
20 KODEX 코스닥150선물인버스 251340 19 3697 5 -53 -1.41 20095069 17149812 60700000 20095069 -1.41 117.17 33.11 33.11 74638148846 33.26 33.26 74638148846
21 엠에프엠코리아 323230 20 18 5 -143 -88.82 17703400 0 43274492 17703400 -88.82 0.00 40.91 40.91 418916432 53.78 53.78 418916432
22 와이투솔루션 011690 21 3245 5 -10 -0.31 17509166 978220 36574394 17509166 -0.31 1789.90 47.87 47.87 65242259137 54.97 54.97 65242259137
23 미투온 201490 22 2490 1 573 29.89 15952766 99173 30390092 15952766 29.89 9999.99 52.49 52.49 37574664039 49.66 49.66 37574664039
24 HD현대인프라코어 042670 23 10760 2 1380 14.71 15288886 1435748 192591032 15288886 14.71 1064.87 7.94 7.94 162698306475 7.85 7.85 162698306475
25 좋은사람들 033340 24 1180 5 -52 -4.22 14330572 60984992 96950558 14330572 -4.22 23.50 14.78 14.78 17616595400 15.40 15.40 17616595400
26 더즌 462860 25 3305 5 -90 -2.65 13994512 38327176 71413257 13994512 -2.65 36.51 19.60 19.60 47138968352 19.97 19.97 47138968352
27 링크솔루션 474650 26 26800 2 3800 16.52 13366800 0 5579032 13366800 16.52 0.00 239.59 239.59 432971380700 289.58 289.58 432971380700
28 삼성전자 005930 27 59150 5 -650 -1.09 12451971 19609660 5919637922 12451971 -1.09 63.50 0.21 0.21 737820488400 0.21 0.21 737820488400
29 위니아 071460 28 40 5 -19 -32.20 11691598 21993152 35967295 11691598 -32.20 53.16 32.51 32.51 541938778 37.67 37.67 541938778
30 로킷헬스케어 376900 29 17990 2 3690 25.80 11610257 598517 15417639 11610257 25.80 1939.84 75.31 75.31 200074838065 72.13 72.13 200074838065
31 큐캐피탈 016600 30 298 2 16 5.67 11348494 874496 178247112 11348494 5.67 1297.72 6.37 6.37 3512791635 6.61 6.61 3512791635

31
top30/20250610/top30-av-20250610-145000.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,252670,1,1679,5,-3,-0.18,295835668,311209184,735700000,295835668,-0.18,95.06,40.21,40.21,492898356933,39.90,39.90,492898356933
이스트아시아홀딩스,900110,2,56,2,9,19.15,198650949,7211877,642650588,198650949,19.15,2754.50,30.91,30.91,11137071211,30.95,30.95,11137071211
우듬지팜,403490,3,2140,2,100,4.90,75700481,15238515,45212464,75700481,4.90,496.77,167.43,167.43,175792427691,181.69,181.69,175792427691
미스터블루,207760,4,1861,2,253,15.73,74028171,8505603,83079783,74028171,15.73,870.35,89.10,89.10,143511687527,92.82,92.82,143511687527
메디콕스,054180,5,198,2,29,17.16,52082717,9495850,82878283,52082717,17.16,548.48,62.84,62.84,10516018998,64.08,64.08,10516018998
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,37728311,56927488,1497000000,37728311,-2.22,66.27,2.52,2.52,3285893265,2.49,2.49,3285893265
씨엑스아이,900120,7,62,2,4,6.90,35783188,3247849,300577845,35783188,6.90,1101.75,11.90,11.90,2273213313,12.20,12.20,2273213313
KODEX 인버스,114800,8,3932,5,-3,-0.08,32082916,33935796,150500000,32082916,-0.08,94.54,21.32,21.32,125695483001,21.24,21.24,125695483001
일신바이오,068330,9,1758,2,39,2.27,31674573,32989608,44216140,31674573,2.27,96.01,71.64,71.64,59779110905,76.90,76.90,59779110905
KODEX 코스닥150레버리지,233740,10,7830,2,180,2.35,29166224,28213974,261000000,29166224,2.35,103.38,11.17,11.17,227139868913,11.11,11.11,227139868913
다날,064260,11,5670,2,1105,24.21,28211850,16915764,68949040,28211850,24.21,166.78,40.92,40.92,149232754707,38.17,38.17,149232754707
동양철관,008970,12,1503,5,-8,-0.53,26850997,49867712,159323019,26850997,-0.53,53.84,16.85,16.85,41206867088,17.21,17.21,41206867088
헝셩그룹,900270,13,238,2,8,3.48,26224184,1787337,176282336,26224184,3.48,1467.22,14.88,14.88,6351724118,15.14,15.14,6351724118
KODEX 레버리지,122630,14,19815,2,65,0.33,24637914,25410192,127300000,24637914,0.33,96.96,19.35,19.35,491821392962,19.50,19.50,491821392962
KODEX 2차전지산업레버리지,462330,15,767,2,8,1.05,22281172,23228910,254900000,22281172,1.05,95.92,8.74,8.74,17259438553,8.83,8.83,17259438553
핑거스토리,417180,16,2930,2,150,5.40,22099899,875351,16816209,22099899,5.40,2524.69,131.42,131.42,73210809009,148.59,148.59,73210809009
일신석재,007110,17,2665,5,-5,-0.19,20396910,20322352,77456610,20396910,-0.19,100.37,26.33,26.33,55039996870,26.66,26.66,55039996870
KODEX 코스닥150선물인버스,251340,18,3700,5,-50,-1.33,20332186,17149812,60700000,20332186,-1.33,118.56,33.50,33.50,75515360891,33.62,33.62,75515360891
한송네오텍,226440,19,54,5,-1476,-96.47,20131996,0,65739186,20131996,-96.47,0.00,30.62,30.62,1124359409,31.67,31.67,1124359409
엠에프엠코리아,323230,20,18,5,-143,-88.82,17703400,0,43274492,17703400,-88.82,0.00,40.91,40.91,418916432,53.78,53.78,418916432
와이투솔루션,011690,21,3255,3,0,0.00,17557277,978220,36574394,17557277,0.00,1794.82,48.00,48.00,65398045892,54.93,54.93,65398045892
미투온,201490,22,2490,1,573,29.89,15954956,99173,30390092,15954956,29.89,9999.99,52.50,52.50,37580117139,49.66,49.66,37580117139
HD현대인프라코어,042670,23,10840,2,1460,15.57,15468882,1435748,192591032,15468882,15.57,1077.41,8.03,8.03,164644961705,7.89,7.89,164644961705
좋은사람들,033340,24,1184,5,-48,-3.90,14385547,60984992,96950558,14385547,-3.90,23.59,14.84,14.84,17681608013,15.40,15.40,17681608013
더즌,462860,25,3305,5,-90,-2.65,14092780,38327176,71413257,14092780,-2.65,36.77,19.73,19.73,47462486529,20.11,20.11,47462486529
링크솔루션,474650,26,26750,2,3750,16.30,13500313,0,5579032,13500313,16.30,0.00,241.98,241.98,436536191850,292.51,292.51,436536191850
삼성전자,005930,27,59100,5,-700,-1.17,12760501,19609660,5919637922,12760501,-1.17,65.07,0.22,0.22,756053738700,0.22,0.22,756053738700
로킷헬스케어,376900,28,17420,2,3120,21.82,11905720,598517,15417639,11905720,21.82,1989.20,77.22,77.22,205278291565,76.43,76.43,205278291565
위니아,071460,29,40,5,-19,-32.20,11691598,21993152,35967295,11691598,-32.20,53.16,32.51,32.51,541938778,37.67,37.67,541938778
큐캐피탈,016600,30,296,2,14,4.96,11388400,874496,178247112,11388400,4.96,1302.28,6.39,6.39,3524601462,6.68,6.68,3524601462
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 1679 5 -3 -0.18 295835668 311209184 735700000 295835668 -0.18 95.06 40.21 40.21 492898356933 39.90 39.90 492898356933
3 이스트아시아홀딩스 900110 2 56 2 9 19.15 198650949 7211877 642650588 198650949 19.15 2754.50 30.91 30.91 11137071211 30.95 30.95 11137071211
4 우듬지팜 403490 3 2140 2 100 4.90 75700481 15238515 45212464 75700481 4.90 496.77 167.43 167.43 175792427691 181.69 181.69 175792427691
5 미스터블루 207760 4 1861 2 253 15.73 74028171 8505603 83079783 74028171 15.73 870.35 89.10 89.10 143511687527 92.82 92.82 143511687527
6 메디콕스 054180 5 198 2 29 17.16 52082717 9495850 82878283 52082717 17.16 548.48 62.84 62.84 10516018998 64.08 64.08 10516018998
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 37728311 56927488 1497000000 37728311 -2.22 66.27 2.52 2.52 3285893265 2.49 2.49 3285893265
8 씨엑스아이 900120 7 62 2 4 6.90 35783188 3247849 300577845 35783188 6.90 1101.75 11.90 11.90 2273213313 12.20 12.20 2273213313
9 KODEX 인버스 114800 8 3932 5 -3 -0.08 32082916 33935796 150500000 32082916 -0.08 94.54 21.32 21.32 125695483001 21.24 21.24 125695483001
10 일신바이오 068330 9 1758 2 39 2.27 31674573 32989608 44216140 31674573 2.27 96.01 71.64 71.64 59779110905 76.90 76.90 59779110905
11 KODEX 코스닥150레버리지 233740 10 7830 2 180 2.35 29166224 28213974 261000000 29166224 2.35 103.38 11.17 11.17 227139868913 11.11 11.11 227139868913
12 다날 064260 11 5670 2 1105 24.21 28211850 16915764 68949040 28211850 24.21 166.78 40.92 40.92 149232754707 38.17 38.17 149232754707
13 동양철관 008970 12 1503 5 -8 -0.53 26850997 49867712 159323019 26850997 -0.53 53.84 16.85 16.85 41206867088 17.21 17.21 41206867088
14 헝셩그룹 900270 13 238 2 8 3.48 26224184 1787337 176282336 26224184 3.48 1467.22 14.88 14.88 6351724118 15.14 15.14 6351724118
15 KODEX 레버리지 122630 14 19815 2 65 0.33 24637914 25410192 127300000 24637914 0.33 96.96 19.35 19.35 491821392962 19.50 19.50 491821392962
16 KODEX 2차전지산업레버리지 462330 15 767 2 8 1.05 22281172 23228910 254900000 22281172 1.05 95.92 8.74 8.74 17259438553 8.83 8.83 17259438553
17 핑거스토리 417180 16 2930 2 150 5.40 22099899 875351 16816209 22099899 5.40 2524.69 131.42 131.42 73210809009 148.59 148.59 73210809009
18 일신석재 007110 17 2665 5 -5 -0.19 20396910 20322352 77456610 20396910 -0.19 100.37 26.33 26.33 55039996870 26.66 26.66 55039996870
19 KODEX 코스닥150선물인버스 251340 18 3700 5 -50 -1.33 20332186 17149812 60700000 20332186 -1.33 118.56 33.50 33.50 75515360891 33.62 33.62 75515360891
20 한송네오텍 226440 19 54 5 -1476 -96.47 20131996 0 65739186 20131996 -96.47 0.00 30.62 30.62 1124359409 31.67 31.67 1124359409
21 엠에프엠코리아 323230 20 18 5 -143 -88.82 17703400 0 43274492 17703400 -88.82 0.00 40.91 40.91 418916432 53.78 53.78 418916432
22 와이투솔루션 011690 21 3255 3 0 0.00 17557277 978220 36574394 17557277 0.00 1794.82 48.00 48.00 65398045892 54.93 54.93 65398045892
23 미투온 201490 22 2490 1 573 29.89 15954956 99173 30390092 15954956 29.89 9999.99 52.50 52.50 37580117139 49.66 49.66 37580117139
24 HD현대인프라코어 042670 23 10840 2 1460 15.57 15468882 1435748 192591032 15468882 15.57 1077.41 8.03 8.03 164644961705 7.89 7.89 164644961705
25 좋은사람들 033340 24 1184 5 -48 -3.90 14385547 60984992 96950558 14385547 -3.90 23.59 14.84 14.84 17681608013 15.40 15.40 17681608013
26 더즌 462860 25 3305 5 -90 -2.65 14092780 38327176 71413257 14092780 -2.65 36.77 19.73 19.73 47462486529 20.11 20.11 47462486529
27 링크솔루션 474650 26 26750 2 3750 16.30 13500313 0 5579032 13500313 16.30 0.00 241.98 241.98 436536191850 292.51 292.51 436536191850
28 삼성전자 005930 27 59100 5 -700 -1.17 12760501 19609660 5919637922 12760501 -1.17 65.07 0.22 0.22 756053738700 0.22 0.22 756053738700
29 로킷헬스케어 376900 28 17420 2 3120 21.82 11905720 598517 15417639 11905720 21.82 1989.20 77.22 77.22 205278291565 76.43 76.43 205278291565
30 위니아 071460 29 40 5 -19 -32.20 11691598 21993152 35967295 11691598 -32.20 53.16 32.51 32.51 541938778 37.67 37.67 541938778
31 큐캐피탈 016600 30 296 2 14 4.96 11388400 874496 178247112 11388400 4.96 1302.28 6.39 6.39 3524601462 6.68 6.68 3524601462

31
top30/20250610/top30-av-20250610-150000.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,252670,1,1676,5,-6,-0.36,299098071,311209184,735700000,299098071,-0.36,96.11,40.65,40.65,498367850370,40.42,40.42,498367850370
이스트아시아홀딩스,900110,2,57,2,10,21.28,203082312,7211877,642650588,203082312,21.28,2815.94,31.60,31.60,11385659218,31.08,31.08,11385659218
우듬지팜,403490,3,2145,2,105,5.15,75969422,15238515,45212464,75969422,5.15,498.54,168.03,168.03,176368913842,181.86,181.86,176368913842
미스터블루,207760,4,1874,2,266,16.54,75570482,8505603,83079783,75570482,16.54,888.48,90.96,90.96,146407246256,94.04,94.04,146407246256
메디콕스,054180,5,202,2,33,19.53,52996099,9495850,82878283,52996099,19.53,558.10,63.94,63.94,10697994831,63.90,63.90,10697994831
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,37765592,56927488,1497000000,37765592,-2.22,66.34,2.52,2.52,3289172731,2.50,2.50,3289172731
씨엑스아이,900120,7,62,2,4,6.90,36202091,3247849,300577845,36202091,6.90,1114.65,12.04,12.04,2298949038,12.34,12.34,2298949038
KODEX 인버스,114800,8,3925,5,-10,-0.25,32399303,33935796,150500000,32399303,-0.25,95.47,21.53,21.53,126938713046,21.49,21.49,126938713046
일신바이오,068330,9,1756,2,37,2.15,31777896,32989608,44216140,31777896,2.15,96.33,71.87,71.87,59960157309,77.22,77.22,59960157309
다날,064260,10,5770,2,1205,26.40,30188578,16915764,68949040,30188578,26.40,178.46,43.78,43.78,160610807117,40.37,40.37,160610807117
KODEX 코스닥150레버리지,233740,11,7825,2,175,2.29,29498756,28213974,261000000,29498756,2.29,104.55,11.30,11.30,229744634954,11.25,11.25,229744634954
동양철관,008970,12,1503,5,-8,-0.53,26981714,49867712,159323019,26981714,-0.53,54.11,16.94,16.94,41403262110,17.29,17.29,41403262110
헝셩그룹,900270,13,237,2,7,3.04,26475149,1787337,176282336,26475149,3.04,1481.26,15.02,15.02,6411090264,15.35,15.35,6411090264
KODEX 레버리지,122630,14,19850,2,100,0.51,24937415,25410192,127300000,24937415,0.51,98.14,19.59,19.59,497762733954,19.70,19.70,497762733954
KODEX 2차전지산업레버리지,462330,15,769,2,10,1.32,22603424,23228910,254900000,22603424,1.32,97.31,8.87,8.87,17506835168,8.93,8.93,17506835168
핑거스토리,417180,16,2960,2,180,6.47,22180720,875351,16816209,22180720,6.47,2533.92,131.90,131.90,73449534549,147.56,147.56,73449534549
한송네오텍,226440,17,52,5,-1478,-96.60,21088350,0,65739186,21088350,-96.60,0.00,32.08,32.08,1174089817,34.35,34.35,1174089817
KODEX 코스닥150선물인버스,251340,18,3705,5,-45,-1.20,20611063,17149812,60700000,20611063,-1.20,120.18,33.96,33.96,76547531062,34.04,34.04,76547531062
일신석재,007110,19,2660,5,-10,-0.37,20499487,20322352,77456610,20499487,-0.37,100.87,26.47,26.47,55313029310,26.85,26.85,55313029310
엠에프엠코리아,323230,20,20,5,-141,-87.58,18687413,0,43274492,18687413,-87.58,0.00,43.18,43.18,438596692,50.68,50.68,438596692
와이투솔루션,011690,21,3250,5,-5,-0.15,17674027,978220,36574394,17674027,-0.15,1806.75,48.32,48.32,65779594412,55.34,55.34,65779594412
미투온,201490,22,2490,1,573,29.89,15955557,99173,30390092,15955557,29.89,9999.99,52.50,52.50,37581613629,49.66,49.66,37581613629
HD현대인프라코어,042670,23,10890,2,1510,16.10,15809278,1435748,192591032,15809278,16.10,1101.12,8.21,8.21,168348705765,8.03,8.03,168348705765
좋은사람들,033340,24,1181,5,-51,-4.14,14449203,60984992,96950558,14449203,-4.14,23.69,14.90,14.90,17756890579,15.51,15.51,17756890579
더즌,462860,25,3290,5,-105,-3.09,14174001,38327176,71413257,14174001,-3.09,36.98,19.85,19.85,47730036501,20.32,20.32,47730036501
링크솔루션,474650,26,26350,2,3350,14.57,13636519,0,5579032,13636519,14.57,0.00,244.42,244.42,440119237250,299.39,299.39,440119237250
삼성전자,005930,27,59000,5,-800,-1.34,13023423,19609660,5919637922,13023423,-1.34,66.41,0.22,0.22,771570935950,0.22,0.22,771570935950
위니아,071460,28,40,5,-19,-32.20,12362963,21993152,35967295,12362963,-32.20,56.21,34.37,34.37,568793378,39.54,39.54,568793378
로킷헬스케어,376900,29,17310,2,3010,21.05,12074715,598517,15417639,12074715,21.05,2017.44,78.32,78.32,208205724160,78.01,78.01,208205724160
엠에스오토텍,123040,30,2710,2,360,15.32,12062022,191437,62628299,12062022,15.32,6300.78,19.26,19.26,34379283232,20.26,20.26,34379283232
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 1676 5 -6 -0.36 299098071 311209184 735700000 299098071 -0.36 96.11 40.65 40.65 498367850370 40.42 40.42 498367850370
3 이스트아시아홀딩스 900110 2 57 2 10 21.28 203082312 7211877 642650588 203082312 21.28 2815.94 31.60 31.60 11385659218 31.08 31.08 11385659218
4 우듬지팜 403490 3 2145 2 105 5.15 75969422 15238515 45212464 75969422 5.15 498.54 168.03 168.03 176368913842 181.86 181.86 176368913842
5 미스터블루 207760 4 1874 2 266 16.54 75570482 8505603 83079783 75570482 16.54 888.48 90.96 90.96 146407246256 94.04 94.04 146407246256
6 메디콕스 054180 5 202 2 33 19.53 52996099 9495850 82878283 52996099 19.53 558.10 63.94 63.94 10697994831 63.90 63.90 10697994831
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 37765592 56927488 1497000000 37765592 -2.22 66.34 2.52 2.52 3289172731 2.50 2.50 3289172731
8 씨엑스아이 900120 7 62 2 4 6.90 36202091 3247849 300577845 36202091 6.90 1114.65 12.04 12.04 2298949038 12.34 12.34 2298949038
9 KODEX 인버스 114800 8 3925 5 -10 -0.25 32399303 33935796 150500000 32399303 -0.25 95.47 21.53 21.53 126938713046 21.49 21.49 126938713046
10 일신바이오 068330 9 1756 2 37 2.15 31777896 32989608 44216140 31777896 2.15 96.33 71.87 71.87 59960157309 77.22 77.22 59960157309
11 다날 064260 10 5770 2 1205 26.40 30188578 16915764 68949040 30188578 26.40 178.46 43.78 43.78 160610807117 40.37 40.37 160610807117
12 KODEX 코스닥150레버리지 233740 11 7825 2 175 2.29 29498756 28213974 261000000 29498756 2.29 104.55 11.30 11.30 229744634954 11.25 11.25 229744634954
13 동양철관 008970 12 1503 5 -8 -0.53 26981714 49867712 159323019 26981714 -0.53 54.11 16.94 16.94 41403262110 17.29 17.29 41403262110
14 헝셩그룹 900270 13 237 2 7 3.04 26475149 1787337 176282336 26475149 3.04 1481.26 15.02 15.02 6411090264 15.35 15.35 6411090264
15 KODEX 레버리지 122630 14 19850 2 100 0.51 24937415 25410192 127300000 24937415 0.51 98.14 19.59 19.59 497762733954 19.70 19.70 497762733954
16 KODEX 2차전지산업레버리지 462330 15 769 2 10 1.32 22603424 23228910 254900000 22603424 1.32 97.31 8.87 8.87 17506835168 8.93 8.93 17506835168
17 핑거스토리 417180 16 2960 2 180 6.47 22180720 875351 16816209 22180720 6.47 2533.92 131.90 131.90 73449534549 147.56 147.56 73449534549
18 한송네오텍 226440 17 52 5 -1478 -96.60 21088350 0 65739186 21088350 -96.60 0.00 32.08 32.08 1174089817 34.35 34.35 1174089817
19 KODEX 코스닥150선물인버스 251340 18 3705 5 -45 -1.20 20611063 17149812 60700000 20611063 -1.20 120.18 33.96 33.96 76547531062 34.04 34.04 76547531062
20 일신석재 007110 19 2660 5 -10 -0.37 20499487 20322352 77456610 20499487 -0.37 100.87 26.47 26.47 55313029310 26.85 26.85 55313029310
21 엠에프엠코리아 323230 20 20 5 -141 -87.58 18687413 0 43274492 18687413 -87.58 0.00 43.18 43.18 438596692 50.68 50.68 438596692
22 와이투솔루션 011690 21 3250 5 -5 -0.15 17674027 978220 36574394 17674027 -0.15 1806.75 48.32 48.32 65779594412 55.34 55.34 65779594412
23 미투온 201490 22 2490 1 573 29.89 15955557 99173 30390092 15955557 29.89 9999.99 52.50 52.50 37581613629 49.66 49.66 37581613629
24 HD현대인프라코어 042670 23 10890 2 1510 16.10 15809278 1435748 192591032 15809278 16.10 1101.12 8.21 8.21 168348705765 8.03 8.03 168348705765
25 좋은사람들 033340 24 1181 5 -51 -4.14 14449203 60984992 96950558 14449203 -4.14 23.69 14.90 14.90 17756890579 15.51 15.51 17756890579
26 더즌 462860 25 3290 5 -105 -3.09 14174001 38327176 71413257 14174001 -3.09 36.98 19.85 19.85 47730036501 20.32 20.32 47730036501
27 링크솔루션 474650 26 26350 2 3350 14.57 13636519 0 5579032 13636519 14.57 0.00 244.42 244.42 440119237250 299.39 299.39 440119237250
28 삼성전자 005930 27 59000 5 -800 -1.34 13023423 19609660 5919637922 13023423 -1.34 66.41 0.22 0.22 771570935950 0.22 0.22 771570935950
29 위니아 071460 28 40 5 -19 -32.20 12362963 21993152 35967295 12362963 -32.20 56.21 34.37 34.37 568793378 39.54 39.54 568793378
30 로킷헬스케어 376900 29 17310 2 3010 21.05 12074715 598517 15417639 12074715 21.05 2017.44 78.32 78.32 208205724160 78.01 78.01 208205724160
31 엠에스오토텍 123040 30 2710 2 360 15.32 12062022 191437 62628299 12062022 15.32 6300.78 19.26 19.26 34379283232 20.26 20.26 34379283232

31
top30/20250610/top30-av-20250610-151001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1671,5,-11,-0.65,304204319,311209184,735700000,304204319,-0.65,97.75,41.35,41.35,506909318518,41.23,41.23,506909318518
이스트아시아홀딩스,900110,2,56,2,9,19.15,206186927,7211877,642650588,206186927,19.15,2858.99,32.08,32.08,11559245632,32.12,32.12,11559245632
미스터블루,207760,3,1871,2,263,16.36,76342099,8505603,83079783,76342099,16.36,897.55,91.89,91.89,147845708445,95.11,95.11,147845708445
우듬지팜,403490,4,2160,2,120,5.88,76338547,15238515,45212464,76338547,5.88,500.96,168.84,168.84,177164074726,181.41,181.41,177164074726
메디콕스,054180,5,200,2,31,18.34,53397656,9495850,82878283,53397656,18.34,562.33,64.43,64.43,10778579546,65.03,65.03,10778579546
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,38030722,56927488,1497000000,38030722,-2.22,66.81,2.54,2.54,3312504171,2.51,2.51,3312504171
씨엑스아이,900120,7,62,2,4,6.90,36817313,3247849,300577845,36817313,6.90,1133.59,12.25,12.25,2337336857,12.54,12.54,2337336857
KODEX 인버스,114800,8,3925,5,-10,-0.25,32883602,33935796,150500000,32883602,-0.25,96.90,21.85,21.85,128839486114,21.81,21.81,128839486114
일신바이오,068330,9,1744,2,25,1.45,31939253,32989608,44216140,31939253,1.45,96.82,72.23,72.23,60242332466,78.12,78.12,60242332466
다날,064260,10,5660,2,1095,23.99,31436491,16915764,68949040,31436491,23.99,185.84,45.59,45.59,167745947492,42.98,42.98,167745947492
KODEX 코스닥150레버리지,233740,11,7835,2,185,2.42,30030644,28213974,261000000,30030644,2.42,106.44,11.51,11.51,233914070085,11.44,11.44,233914070085
동양철관,008970,12,1503,5,-8,-0.53,27135095,49867712,159323019,27135095,-0.53,54.41,17.03,17.03,41633790590,17.39,17.39,41633790590
헝셩그룹,900270,13,236,2,6,2.61,26708713,1787337,176282336,26708713,2.61,1494.33,15.15,15.15,6466316974,15.54,15.54,6466316974
KODEX 레버리지,122630,14,19895,2,145,0.73,25311637,25410192,127300000,25311637,0.73,99.61,19.88,19.88,505199742418,19.95,19.95,505199742418
KODEX 2차전지산업레버리지,462330,15,769,2,10,1.32,23038591,23228910,254900000,23038591,1.32,99.18,9.04,9.04,17841101450,9.10,9.10,17841101450
핑거스토리,417180,16,2945,2,165,5.94,22265451,875351,16816209,22265451,5.94,2543.60,132.40,132.40,73698594929,148.81,148.81,73698594929
한송네오텍,226440,17,52,5,-1478,-96.60,21088350,0,65739186,21088350,-96.60,0.00,32.08,32.08,1174089817,34.35,34.35,1174089817
KODEX 코스닥150선물인버스,251340,18,3700,5,-50,-1.33,21019728,17149812,60700000,21019728,-1.33,122.57,34.63,34.63,78059491558,34.76,34.76,78059491558
일신석재,007110,19,2665,5,-5,-0.19,20731924,20322352,77456610,20731924,-0.19,102.02,26.77,26.77,55932526200,27.10,27.10,55932526200
엠에프엠코리아,323230,20,20,5,-141,-87.58,18687413,0,43274492,18687413,-87.58,0.00,43.18,43.18,438596692,50.68,50.68,438596692
와이투솔루션,011690,21,3240,5,-15,-0.46,17769440,978220,36574394,17769440,-0.46,1816.51,48.58,48.58,66088149607,55.77,55.77,66088149607
HD현대인프라코어,042670,22,10860,2,1480,15.78,16005699,1435748,192591032,16005699,15.78,1114.80,8.31,8.31,170481265545,8.15,8.15,170481265545
미투온,201490,23,2490,1,573,29.89,15956523,99173,30390092,15956523,29.89,9999.99,52.51,52.51,37584018969,49.67,49.67,37584018969
좋은사람들,033340,24,1182,5,-50,-4.06,14552864,60984992,96950558,14552864,-4.06,23.86,15.01,15.01,17879327560,15.60,15.60,17879327560
더즌,462860,25,3305,5,-90,-2.65,14270139,38327176,71413257,14270139,-2.65,37.23,19.98,19.98,48047216691,20.36,20.36,48047216691
링크솔루션,474650,26,26600,2,3600,15.65,13752377,0,5579032,13752377,15.65,0.00,246.50,246.50,443169444275,298.63,298.63,443169444275
삼성전자,005930,27,59050,5,-750,-1.25,13219409,19609660,5919637922,13219409,-1.25,67.41,0.22,0.22,783137780850,0.22,0.22,783137780850
위니아,071460,28,40,5,-19,-32.20,12362963,21993152,35967295,12362963,-32.20,56.21,34.37,34.37,568793378,39.54,39.54,568793378
엠에스오토텍,123040,29,2690,2,340,14.47,12320695,191437,62628299,12320695,14.47,6435.90,19.67,19.67,35074908192,20.82,20.82,35074908192
우리기술투자,041190,30,9200,2,1330,16.90,12298102,2151841,84000000,12298102,16.90,571.52,14.64,14.64,108464814470,14.04,14.04,108464814470
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 1671 5 -11 -0.65 304204319 311209184 735700000 304204319 -0.65 97.75 41.35 41.35 506909318518 41.23 41.23 506909318518
3 이스트아시아홀딩스 900110 2 56 2 9 19.15 206186927 7211877 642650588 206186927 19.15 2858.99 32.08 32.08 11559245632 32.12 32.12 11559245632
4 미스터블루 207760 3 1871 2 263 16.36 76342099 8505603 83079783 76342099 16.36 897.55 91.89 91.89 147845708445 95.11 95.11 147845708445
5 우듬지팜 403490 4 2160 2 120 5.88 76338547 15238515 45212464 76338547 5.88 500.96 168.84 168.84 177164074726 181.41 181.41 177164074726
6 메디콕스 054180 5 200 2 31 18.34 53397656 9495850 82878283 53397656 18.34 562.33 64.43 64.43 10778579546 65.03 65.03 10778579546
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 38030722 56927488 1497000000 38030722 -2.22 66.81 2.54 2.54 3312504171 2.51 2.51 3312504171
8 씨엑스아이 900120 7 62 2 4 6.90 36817313 3247849 300577845 36817313 6.90 1133.59 12.25 12.25 2337336857 12.54 12.54 2337336857
9 KODEX 인버스 114800 8 3925 5 -10 -0.25 32883602 33935796 150500000 32883602 -0.25 96.90 21.85 21.85 128839486114 21.81 21.81 128839486114
10 일신바이오 068330 9 1744 2 25 1.45 31939253 32989608 44216140 31939253 1.45 96.82 72.23 72.23 60242332466 78.12 78.12 60242332466
11 다날 064260 10 5660 2 1095 23.99 31436491 16915764 68949040 31436491 23.99 185.84 45.59 45.59 167745947492 42.98 42.98 167745947492
12 KODEX 코스닥150레버리지 233740 11 7835 2 185 2.42 30030644 28213974 261000000 30030644 2.42 106.44 11.51 11.51 233914070085 11.44 11.44 233914070085
13 동양철관 008970 12 1503 5 -8 -0.53 27135095 49867712 159323019 27135095 -0.53 54.41 17.03 17.03 41633790590 17.39 17.39 41633790590
14 헝셩그룹 900270 13 236 2 6 2.61 26708713 1787337 176282336 26708713 2.61 1494.33 15.15 15.15 6466316974 15.54 15.54 6466316974
15 KODEX 레버리지 122630 14 19895 2 145 0.73 25311637 25410192 127300000 25311637 0.73 99.61 19.88 19.88 505199742418 19.95 19.95 505199742418
16 KODEX 2차전지산업레버리지 462330 15 769 2 10 1.32 23038591 23228910 254900000 23038591 1.32 99.18 9.04 9.04 17841101450 9.10 9.10 17841101450
17 핑거스토리 417180 16 2945 2 165 5.94 22265451 875351 16816209 22265451 5.94 2543.60 132.40 132.40 73698594929 148.81 148.81 73698594929
18 한송네오텍 226440 17 52 5 -1478 -96.60 21088350 0 65739186 21088350 -96.60 0.00 32.08 32.08 1174089817 34.35 34.35 1174089817
19 KODEX 코스닥150선물인버스 251340 18 3700 5 -50 -1.33 21019728 17149812 60700000 21019728 -1.33 122.57 34.63 34.63 78059491558 34.76 34.76 78059491558
20 일신석재 007110 19 2665 5 -5 -0.19 20731924 20322352 77456610 20731924 -0.19 102.02 26.77 26.77 55932526200 27.10 27.10 55932526200
21 엠에프엠코리아 323230 20 20 5 -141 -87.58 18687413 0 43274492 18687413 -87.58 0.00 43.18 43.18 438596692 50.68 50.68 438596692
22 와이투솔루션 011690 21 3240 5 -15 -0.46 17769440 978220 36574394 17769440 -0.46 1816.51 48.58 48.58 66088149607 55.77 55.77 66088149607
23 HD현대인프라코어 042670 22 10860 2 1480 15.78 16005699 1435748 192591032 16005699 15.78 1114.80 8.31 8.31 170481265545 8.15 8.15 170481265545
24 미투온 201490 23 2490 1 573 29.89 15956523 99173 30390092 15956523 29.89 9999.99 52.51 52.51 37584018969 49.67 49.67 37584018969
25 좋은사람들 033340 24 1182 5 -50 -4.06 14552864 60984992 96950558 14552864 -4.06 23.86 15.01 15.01 17879327560 15.60 15.60 17879327560
26 더즌 462860 25 3305 5 -90 -2.65 14270139 38327176 71413257 14270139 -2.65 37.23 19.98 19.98 48047216691 20.36 20.36 48047216691
27 링크솔루션 474650 26 26600 2 3600 15.65 13752377 0 5579032 13752377 15.65 0.00 246.50 246.50 443169444275 298.63 298.63 443169444275
28 삼성전자 005930 27 59050 5 -750 -1.25 13219409 19609660 5919637922 13219409 -1.25 67.41 0.22 0.22 783137780850 0.22 0.22 783137780850
29 위니아 071460 28 40 5 -19 -32.20 12362963 21993152 35967295 12362963 -32.20 56.21 34.37 34.37 568793378 39.54 39.54 568793378
30 엠에스오토텍 123040 29 2690 2 340 14.47 12320695 191437 62628299 12320695 14.47 6435.90 19.67 19.67 35074908192 20.82 20.82 35074908192
31 우리기술투자 041190 30 9200 2 1330 16.90 12298102 2151841 84000000 12298102 16.90 571.52 14.64 14.64 108464814470 14.04 14.04 108464814470

31
top30/20250610/top30-av-20250610-152001.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,252670,1,1668,5,-14,-0.83,308801743,311209184,735700000,308801743,-0.83,99.23,41.97,41.97,514585236522,41.93,41.93,514585236522
이스트아시아홀딩스,900110,2,54,2,7,14.89,218427258,7211877,642650588,218427258,14.89,3028.72,33.99,33.99,12221754938,35.22,35.22,12221754938
미스터블루,207760,3,1864,2,256,15.92,77147522,8505603,83079783,77147522,15.92,907.02,92.86,92.86,149345086881,96.44,96.44,149345086881
우듬지팜,403490,4,2155,2,115,5.64,76774392,15238515,45212464,76774392,5.64,503.82,169.81,169.81,178101054371,182.79,182.79,178101054371
메디콕스,054180,5,201,2,32,18.93,53967670,9495850,82878283,53967670,18.93,568.33,65.12,65.12,10892979273,65.39,65.39,10892979273
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,39632197,56927488,1497000000,39632197,-2.22,69.62,2.65,2.65,3453433971,2.62,2.62,3453433971
씨엑스아이,900120,7,61,2,3,5.17,37425686,3247849,300577845,37425686,5.17,1152.32,12.45,12.45,2375140840,12.95,12.95,2375140840
다날,064260,8,5930,1,1365,29.90,34217532,16915764,68949040,34217532,29.90,202.28,49.63,49.63,184081897152,45.02,45.02,184081897152
KODEX 인버스,114800,9,3917,5,-18,-0.46,33726051,33935796,150500000,33726051,-0.46,99.38,22.41,22.41,132142724668,22.42,22.42,132142724668
일신바이오,068330,10,1742,2,23,1.34,32075523,32989608,44216140,32075523,1.34,97.23,72.54,72.54,60479344154,78.52,78.52,60479344154
KODEX 코스닥150레버리지,233740,11,7865,2,215,2.81,30609613,28213974,261000000,30609613,2.81,108.49,11.73,11.73,238459949580,11.62,11.62,238459949580
동양철관,008970,12,1498,5,-13,-0.86,27565705,49867712,159323019,27565705,-0.86,55.28,17.30,17.30,42279690980,17.72,17.72,42279690980
헝셩그룹,900270,13,237,2,7,3.04,27259161,1787337,176282336,27259161,3.04,1525.13,15.46,15.46,6596184125,15.79,15.79,6596184125
KODEX 레버리지,122630,14,19940,2,190,0.96,25962768,25410192,127300000,25962768,0.96,102.17,20.39,20.39,518161313475,20.41,20.41,518161313475
KODEX 2차전지산업레버리지,462330,15,772,2,13,1.71,23623244,23228910,254900000,23623244,1.71,101.70,9.27,9.27,18291068458,9.30,9.30,18291068458
핑거스토리,417180,16,2935,2,155,5.58,22326500,875351,16816209,22326500,5.58,2550.58,132.77,132.77,73878181434,149.69,149.69,73878181434
KODEX 코스닥150선물인버스,251340,17,3695,5,-55,-1.47,21756703,17149812,60700000,21756703,-1.47,126.86,35.84,35.84,80782863723,36.02,36.02,80782863723
한송네오텍,226440,18,52,5,-1478,-96.60,21088350,0,65739186,21088350,-96.60,0.00,32.08,32.08,1174089817,34.35,34.35,1174089817
일신석재,007110,19,2650,5,-20,-0.75,21069070,20322352,77456610,21069070,-0.75,103.67,27.20,27.20,56829002705,27.69,27.69,56829002705
엠에프엠코리아,323230,20,20,5,-141,-87.58,18687413,0,43274492,18687413,-87.58,0.00,43.18,43.18,438596692,50.68,50.68,438596692
와이투솔루션,011690,21,3250,5,-5,-0.15,17852196,978220,36574394,17852196,-0.15,1824.97,48.81,48.81,66357229042,55.82,55.82,66357229042
HD현대인프라코어,042670,22,10930,2,1550,16.52,16281116,1435748,192591032,16281116,16.52,1133.98,8.45,8.45,173483312385,8.24,8.24,173483312385
미투온,201490,23,2490,1,573,29.89,15962290,99173,30390092,15962290,29.89,9999.99,52.52,52.52,37598378799,49.69,49.69,37598378799
좋은사람들,033340,24,1184,5,-48,-3.90,14720930,60984992,96950558,14720930,-3.90,24.14,15.18,15.18,18077843682,15.75,15.75,18077843682
더즌,462860,25,3315,5,-80,-2.36,14465077,38327176,71413257,14465077,-2.36,37.74,20.26,20.26,48692312501,20.57,20.57,48692312501
링크솔루션,474650,26,26150,2,3150,13.70,13993553,0,5579032,13993553,13.70,0.00,250.82,250.82,449477641000,308.09,308.09,449477641000
우리기술투자,041190,27,9450,2,1580,20.08,13799470,2151841,84000000,13799470,20.08,641.29,16.43,16.43,122575686255,15.44,15.44,122575686255
삼성전자,005930,28,59100,5,-700,-1.17,13584870,19609660,5919637922,13584870,-1.17,69.28,0.23,0.23,804715342350,0.23,0.23,804715342350
엠에스오토텍,123040,29,2715,2,365,15.53,12502934,191437,62628299,12502934,15.53,6531.10,19.96,19.96,35568175046,20.92,20.92,35568175046
로킷헬스케어,376900,30,17240,2,2940,20.56,12382369,598517,15417639,12382369,20.56,2068.84,80.31,80.31,213546455395,80.34,80.34,213546455395
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 1668 5 -14 -0.83 308801743 311209184 735700000 308801743 -0.83 99.23 41.97 41.97 514585236522 41.93 41.93 514585236522
3 이스트아시아홀딩스 900110 2 54 2 7 14.89 218427258 7211877 642650588 218427258 14.89 3028.72 33.99 33.99 12221754938 35.22 35.22 12221754938
4 미스터블루 207760 3 1864 2 256 15.92 77147522 8505603 83079783 77147522 15.92 907.02 92.86 92.86 149345086881 96.44 96.44 149345086881
5 우듬지팜 403490 4 2155 2 115 5.64 76774392 15238515 45212464 76774392 5.64 503.82 169.81 169.81 178101054371 182.79 182.79 178101054371
6 메디콕스 054180 5 201 2 32 18.93 53967670 9495850 82878283 53967670 18.93 568.33 65.12 65.12 10892979273 65.39 65.39 10892979273
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 39632197 56927488 1497000000 39632197 -2.22 69.62 2.65 2.65 3453433971 2.62 2.62 3453433971
8 씨엑스아이 900120 7 61 2 3 5.17 37425686 3247849 300577845 37425686 5.17 1152.32 12.45 12.45 2375140840 12.95 12.95 2375140840
9 다날 064260 8 5930 1 1365 29.90 34217532 16915764 68949040 34217532 29.90 202.28 49.63 49.63 184081897152 45.02 45.02 184081897152
10 KODEX 인버스 114800 9 3917 5 -18 -0.46 33726051 33935796 150500000 33726051 -0.46 99.38 22.41 22.41 132142724668 22.42 22.42 132142724668
11 일신바이오 068330 10 1742 2 23 1.34 32075523 32989608 44216140 32075523 1.34 97.23 72.54 72.54 60479344154 78.52 78.52 60479344154
12 KODEX 코스닥150레버리지 233740 11 7865 2 215 2.81 30609613 28213974 261000000 30609613 2.81 108.49 11.73 11.73 238459949580 11.62 11.62 238459949580
13 동양철관 008970 12 1498 5 -13 -0.86 27565705 49867712 159323019 27565705 -0.86 55.28 17.30 17.30 42279690980 17.72 17.72 42279690980
14 헝셩그룹 900270 13 237 2 7 3.04 27259161 1787337 176282336 27259161 3.04 1525.13 15.46 15.46 6596184125 15.79 15.79 6596184125
15 KODEX 레버리지 122630 14 19940 2 190 0.96 25962768 25410192 127300000 25962768 0.96 102.17 20.39 20.39 518161313475 20.41 20.41 518161313475
16 KODEX 2차전지산업레버리지 462330 15 772 2 13 1.71 23623244 23228910 254900000 23623244 1.71 101.70 9.27 9.27 18291068458 9.30 9.30 18291068458
17 핑거스토리 417180 16 2935 2 155 5.58 22326500 875351 16816209 22326500 5.58 2550.58 132.77 132.77 73878181434 149.69 149.69 73878181434
18 KODEX 코스닥150선물인버스 251340 17 3695 5 -55 -1.47 21756703 17149812 60700000 21756703 -1.47 126.86 35.84 35.84 80782863723 36.02 36.02 80782863723
19 한송네오텍 226440 18 52 5 -1478 -96.60 21088350 0 65739186 21088350 -96.60 0.00 32.08 32.08 1174089817 34.35 34.35 1174089817
20 일신석재 007110 19 2650 5 -20 -0.75 21069070 20322352 77456610 21069070 -0.75 103.67 27.20 27.20 56829002705 27.69 27.69 56829002705
21 엠에프엠코리아 323230 20 20 5 -141 -87.58 18687413 0 43274492 18687413 -87.58 0.00 43.18 43.18 438596692 50.68 50.68 438596692
22 와이투솔루션 011690 21 3250 5 -5 -0.15 17852196 978220 36574394 17852196 -0.15 1824.97 48.81 48.81 66357229042 55.82 55.82 66357229042
23 HD현대인프라코어 042670 22 10930 2 1550 16.52 16281116 1435748 192591032 16281116 16.52 1133.98 8.45 8.45 173483312385 8.24 8.24 173483312385
24 미투온 201490 23 2490 1 573 29.89 15962290 99173 30390092 15962290 29.89 9999.99 52.52 52.52 37598378799 49.69 49.69 37598378799
25 좋은사람들 033340 24 1184 5 -48 -3.90 14720930 60984992 96950558 14720930 -3.90 24.14 15.18 15.18 18077843682 15.75 15.75 18077843682
26 더즌 462860 25 3315 5 -80 -2.36 14465077 38327176 71413257 14465077 -2.36 37.74 20.26 20.26 48692312501 20.57 20.57 48692312501
27 링크솔루션 474650 26 26150 2 3150 13.70 13993553 0 5579032 13993553 13.70 0.00 250.82 250.82 449477641000 308.09 308.09 449477641000
28 우리기술투자 041190 27 9450 2 1580 20.08 13799470 2151841 84000000 13799470 20.08 641.29 16.43 16.43 122575686255 15.44 15.44 122575686255
29 삼성전자 005930 28 59100 5 -700 -1.17 13584870 19609660 5919637922 13584870 -1.17 69.28 0.23 0.23 804715342350 0.23 0.23 804715342350
30 엠에스오토텍 123040 29 2715 2 365 15.53 12502934 191437 62628299 12502934 15.53 6531.10 19.96 19.96 35568175046 20.92 20.92 35568175046
31 로킷헬스케어 376900 30 17240 2 2940 20.56 12382369 598517 15417639 12382369 20.56 2068.84 80.31 80.31 213546455395 80.34 80.34 213546455395

31
top30/20250610/top30-av-20250610-153000.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,252670,1,1668,5,-14,-0.83,308801743,311209184,735700000,308801743,-0.83,99.23,41.97,41.97,514585236522,41.93,41.93,514585236522
이스트아시아홀딩스,900110,2,54,2,7,14.89,218427258,7211877,642650588,218427258,14.89,3028.72,33.99,33.99,12221754938,35.22,35.22,12221754938
미스터블루,207760,3,1864,2,256,15.92,77147522,8505603,83079783,77147522,15.92,907.02,92.86,92.86,149345086881,96.44,96.44,149345086881
우듬지팜,403490,4,2155,2,115,5.64,76774392,15238515,45212464,76774392,5.64,503.82,169.81,169.81,178101054371,182.79,182.79,178101054371
메디콕스,054180,5,201,2,32,18.93,53967670,9495850,82878283,53967670,18.93,568.33,65.12,65.12,10892979273,65.39,65.39,10892979273
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,39632197,56927488,1497000000,39632197,-2.22,69.62,2.65,2.65,3453433971,2.62,2.62,3453433971
씨엑스아이,900120,7,61,2,3,5.17,37425686,3247849,300577845,37425686,5.17,1152.32,12.45,12.45,2375140840,12.95,12.95,2375140840
다날,064260,8,5930,1,1365,29.90,34217532,16915764,68949040,34217532,29.90,202.28,49.63,49.63,184081897152,45.02,45.02,184081897152
KODEX 인버스,114800,9,3917,5,-18,-0.46,33726051,33935796,150500000,33726051,-0.46,99.38,22.41,22.41,132142724668,22.42,22.42,132142724668
일신바이오,068330,10,1742,2,23,1.34,32075523,32989608,44216140,32075523,1.34,97.23,72.54,72.54,60479344154,78.52,78.52,60479344154
KODEX 코스닥150레버리지,233740,11,7865,2,215,2.81,30609613,28213974,261000000,30609613,2.81,108.49,11.73,11.73,238459949580,11.62,11.62,238459949580
동양철관,008970,12,1498,5,-13,-0.86,27565705,49867712,159323019,27565705,-0.86,55.28,17.30,17.30,42279690980,17.72,17.72,42279690980
헝셩그룹,900270,13,237,2,7,3.04,27259161,1787337,176282336,27259161,3.04,1525.13,15.46,15.46,6596184125,15.79,15.79,6596184125
KODEX 레버리지,122630,14,19940,2,190,0.96,25962768,25410192,127300000,25962768,0.96,102.17,20.39,20.39,518161313475,20.41,20.41,518161313475
KODEX 2차전지산업레버리지,462330,15,772,2,13,1.71,23623244,23228910,254900000,23623244,1.71,101.70,9.27,9.27,18291068458,9.30,9.30,18291068458
핑거스토리,417180,16,2935,2,155,5.58,22326500,875351,16816209,22326500,5.58,2550.58,132.77,132.77,73878181434,149.69,149.69,73878181434
KODEX 코스닥150선물인버스,251340,17,3695,5,-55,-1.47,21756703,17149812,60700000,21756703,-1.47,126.86,35.84,35.84,80782863723,36.02,36.02,80782863723
한송네오텍,226440,18,52,5,-1478,-96.60,21088350,0,65739186,21088350,-96.60,0.00,32.08,32.08,1174089817,34.35,34.35,1174089817
일신석재,007110,19,2650,5,-20,-0.75,21069070,20322352,77456610,21069070,-0.75,103.67,27.20,27.20,56829002705,27.69,27.69,56829002705
엠에프엠코리아,323230,20,20,5,-141,-87.58,18687413,0,43274492,18687413,-87.58,0.00,43.18,43.18,438596692,50.68,50.68,438596692
와이투솔루션,011690,21,3250,5,-5,-0.15,17852196,978220,36574394,17852196,-0.15,1824.97,48.81,48.81,66357229042,55.82,55.82,66357229042
HD현대인프라코어,042670,22,10930,2,1550,16.52,16281116,1435748,192591032,16281116,16.52,1133.98,8.45,8.45,173483312385,8.24,8.24,173483312385
미투온,201490,23,2490,1,573,29.89,15962290,99173,30390092,15962290,29.89,9999.99,52.52,52.52,37598378799,49.69,49.69,37598378799
좋은사람들,033340,24,1184,5,-48,-3.90,14720930,60984992,96950558,14720930,-3.90,24.14,15.18,15.18,18077843682,15.75,15.75,18077843682
더즌,462860,25,3315,5,-80,-2.36,14465077,38327176,71413257,14465077,-2.36,37.74,20.26,20.26,48692312501,20.57,20.57,48692312501
링크솔루션,474650,26,26150,2,3150,13.70,13993553,0,5579032,13993553,13.70,0.00,250.82,250.82,449477641000,308.09,308.09,449477641000
우리기술투자,041190,27,9450,2,1580,20.08,13799470,2151841,84000000,13799470,20.08,641.29,16.43,16.43,122575686255,15.44,15.44,122575686255
삼성전자,005930,28,59100,5,-700,-1.17,13584870,19609660,5919637922,13584870,-1.17,69.28,0.23,0.23,804715342350,0.23,0.23,804715342350
엠에스오토텍,123040,29,2715,2,365,15.53,12502934,191437,62628299,12502934,15.53,6531.10,19.96,19.96,35568175046,20.92,20.92,35568175046
로킷헬스케어,376900,30,17240,2,2940,20.56,12382369,598517,15417639,12382369,20.56,2068.84,80.31,80.31,213546455395,80.34,80.34,213546455395
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 1668 5 -14 -0.83 308801743 311209184 735700000 308801743 -0.83 99.23 41.97 41.97 514585236522 41.93 41.93 514585236522
3 이스트아시아홀딩스 900110 2 54 2 7 14.89 218427258 7211877 642650588 218427258 14.89 3028.72 33.99 33.99 12221754938 35.22 35.22 12221754938
4 미스터블루 207760 3 1864 2 256 15.92 77147522 8505603 83079783 77147522 15.92 907.02 92.86 92.86 149345086881 96.44 96.44 149345086881
5 우듬지팜 403490 4 2155 2 115 5.64 76774392 15238515 45212464 76774392 5.64 503.82 169.81 169.81 178101054371 182.79 182.79 178101054371
6 메디콕스 054180 5 201 2 32 18.93 53967670 9495850 82878283 53967670 18.93 568.33 65.12 65.12 10892979273 65.39 65.39 10892979273
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 39632197 56927488 1497000000 39632197 -2.22 69.62 2.65 2.65 3453433971 2.62 2.62 3453433971
8 씨엑스아이 900120 7 61 2 3 5.17 37425686 3247849 300577845 37425686 5.17 1152.32 12.45 12.45 2375140840 12.95 12.95 2375140840
9 다날 064260 8 5930 1 1365 29.90 34217532 16915764 68949040 34217532 29.90 202.28 49.63 49.63 184081897152 45.02 45.02 184081897152
10 KODEX 인버스 114800 9 3917 5 -18 -0.46 33726051 33935796 150500000 33726051 -0.46 99.38 22.41 22.41 132142724668 22.42 22.42 132142724668
11 일신바이오 068330 10 1742 2 23 1.34 32075523 32989608 44216140 32075523 1.34 97.23 72.54 72.54 60479344154 78.52 78.52 60479344154
12 KODEX 코스닥150레버리지 233740 11 7865 2 215 2.81 30609613 28213974 261000000 30609613 2.81 108.49 11.73 11.73 238459949580 11.62 11.62 238459949580
13 동양철관 008970 12 1498 5 -13 -0.86 27565705 49867712 159323019 27565705 -0.86 55.28 17.30 17.30 42279690980 17.72 17.72 42279690980
14 헝셩그룹 900270 13 237 2 7 3.04 27259161 1787337 176282336 27259161 3.04 1525.13 15.46 15.46 6596184125 15.79 15.79 6596184125
15 KODEX 레버리지 122630 14 19940 2 190 0.96 25962768 25410192 127300000 25962768 0.96 102.17 20.39 20.39 518161313475 20.41 20.41 518161313475
16 KODEX 2차전지산업레버리지 462330 15 772 2 13 1.71 23623244 23228910 254900000 23623244 1.71 101.70 9.27 9.27 18291068458 9.30 9.30 18291068458
17 핑거스토리 417180 16 2935 2 155 5.58 22326500 875351 16816209 22326500 5.58 2550.58 132.77 132.77 73878181434 149.69 149.69 73878181434
18 KODEX 코스닥150선물인버스 251340 17 3695 5 -55 -1.47 21756703 17149812 60700000 21756703 -1.47 126.86 35.84 35.84 80782863723 36.02 36.02 80782863723
19 한송네오텍 226440 18 52 5 -1478 -96.60 21088350 0 65739186 21088350 -96.60 0.00 32.08 32.08 1174089817 34.35 34.35 1174089817
20 일신석재 007110 19 2650 5 -20 -0.75 21069070 20322352 77456610 21069070 -0.75 103.67 27.20 27.20 56829002705 27.69 27.69 56829002705
21 엠에프엠코리아 323230 20 20 5 -141 -87.58 18687413 0 43274492 18687413 -87.58 0.00 43.18 43.18 438596692 50.68 50.68 438596692
22 와이투솔루션 011690 21 3250 5 -5 -0.15 17852196 978220 36574394 17852196 -0.15 1824.97 48.81 48.81 66357229042 55.82 55.82 66357229042
23 HD현대인프라코어 042670 22 10930 2 1550 16.52 16281116 1435748 192591032 16281116 16.52 1133.98 8.45 8.45 173483312385 8.24 8.24 173483312385
24 미투온 201490 23 2490 1 573 29.89 15962290 99173 30390092 15962290 29.89 9999.99 52.52 52.52 37598378799 49.69 49.69 37598378799
25 좋은사람들 033340 24 1184 5 -48 -3.90 14720930 60984992 96950558 14720930 -3.90 24.14 15.18 15.18 18077843682 15.75 15.75 18077843682
26 더즌 462860 25 3315 5 -80 -2.36 14465077 38327176 71413257 14465077 -2.36 37.74 20.26 20.26 48692312501 20.57 20.57 48692312501
27 링크솔루션 474650 26 26150 2 3150 13.70 13993553 0 5579032 13993553 13.70 0.00 250.82 250.82 449477641000 308.09 308.09 449477641000
28 우리기술투자 041190 27 9450 2 1580 20.08 13799470 2151841 84000000 13799470 20.08 641.29 16.43 16.43 122575686255 15.44 15.44 122575686255
29 삼성전자 005930 28 59100 5 -700 -1.17 13584870 19609660 5919637922 13584870 -1.17 69.28 0.23 0.23 804715342350 0.23 0.23 804715342350
30 엠에스오토텍 123040 29 2715 2 365 15.53 12502934 191437 62628299 12502934 15.53 6531.10 19.96 19.96 35568175046 20.92 20.92 35568175046
31 로킷헬스케어 376900 30 17240 2 2940 20.56 12382369 598517 15417639 12382369 20.56 2068.84 80.31 80.31 213546455395 80.34 80.34 213546455395

31
top30/20250610/top30-av-20250610-154000.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,252670,1,1665,5,-17,-1.01,310831871,311209184,735700000,310831871,-1.01,99.88,42.25,42.25,517965399642,42.28,42.28,517965399642
이스트아시아홀딩스,900110,2,55,2,8,17.02,220993868,7211877,642650588,220993868,17.02,3064.30,34.39,34.39,12362918488,34.98,34.98,12362918488
미스터블루,207760,3,1864,2,256,15.92,77565906,8505603,83079783,77565906,15.92,911.94,93.36,93.36,150124954657,96.94,96.94,150124954657
우듬지팜,403490,4,2160,2,120,5.88,76991000,15238515,45212464,76991000,5.88,505.24,170.29,170.29,178568927651,182.85,182.85,178568927651
메디콕스,054180,5,201,2,32,18.93,54076290,9495850,82878283,54076290,18.93,569.47,65.25,65.25,10914811893,65.52,65.52,10914811893
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,39970694,56927488,1497000000,39970694,-2.22,70.21,2.67,2.67,3483221707,2.64,2.64,3483221707
씨엑스아이,900120,7,61,2,3,5.17,37560715,3247849,300577845,37560715,5.17,1156.48,12.50,12.50,2383377609,13.00,13.00,2383377609
다날,064260,8,5930,1,1365,29.90,34303681,16915764,68949040,34303681,29.90,202.79,49.75,49.75,184592760722,45.15,45.15,184592760722
KODEX 인버스,114800,9,3915,5,-20,-0.51,34033339,33935796,150500000,34033339,-0.51,100.29,22.61,22.61,133345757188,22.63,22.63,133345757188
일신바이오,068330,10,1747,2,28,1.63,32173597,32989608,44216140,32173597,1.63,97.53,72.76,72.76,60650679432,78.52,78.52,60650679432
KODEX 코스닥150레버리지,233740,11,7885,2,235,3.07,31090837,28213974,261000000,31090837,3.07,110.20,11.91,11.91,242254400820,11.77,11.77,242254400820
동양철관,008970,12,1497,5,-14,-0.93,27765713,49867712,159323019,27765713,-0.93,55.68,17.43,17.43,42579102956,17.85,17.85,42579102956
헝셩그룹,900270,13,237,2,7,3.04,27386842,1787337,176282336,27386842,3.04,1532.27,15.54,15.54,6626444522,15.86,15.86,6626444522
KODEX 레버리지,122630,14,19955,2,205,1.04,26207778,25410192,127300000,26207778,1.04,103.14,20.59,20.59,523050488025,20.59,20.59,523050488025
KODEX 2차전지산업레버리지,462330,15,772,2,13,1.71,23765900,23228910,254900000,23765900,1.71,102.31,9.32,9.32,18401198890,9.35,9.35,18401198890
한송네오텍,226440,16,52,5,-1478,-96.60,22684560,0,65739186,22684560,-96.60,0.00,34.51,34.51,1257092737,36.77,36.77,1257092737
핑거스토리,417180,17,2945,2,165,5.94,22384999,875351,16816209,22384999,5.94,2557.26,133.12,133.12,74050460989,149.53,149.53,74050460989
KODEX 코스닥150선물인버스,251340,18,3685,5,-65,-1.73,22291943,17149812,60700000,22291943,-1.73,129.98,36.72,36.72,82755223123,37.00,37.00,82755223123
일신석재,007110,19,2650,5,-20,-0.75,21283054,20322352,77456610,21283054,-0.75,104.73,27.48,27.48,57396060305,27.96,27.96,57396060305
엠에프엠코리아,323230,20,19,5,-142,-88.20,19446369,0,43274492,19446369,-88.20,0.00,44.94,44.94,453016856,55.10,55.10,453016856
와이투솔루션,011690,21,3245,5,-10,-0.31,17886887,978220,36574394,17886887,-0.31,1828.51,48.91,48.91,66469801337,56.01,56.01,66469801337
HD현대인프라코어,042670,22,10970,2,1590,16.95,16631823,1435748,192591032,16631823,16.95,1158.41,8.64,8.64,177330568175,8.39,8.39,177330568175
미투온,201490,23,2490,1,573,29.89,15966037,99173,30390092,15966037,29.89,9999.99,52.54,52.54,37607708829,49.70,49.70,37607708829
삼성전자,005930,24,59200,5,-600,-1.00,15238756,19609660,5919637922,15238756,-1.00,77.71,0.26,0.26,902625393550,0.26,0.26,902625393550
좋은사람들,033340,25,1191,5,-41,-3.33,14819192,60984992,96950558,14819192,-3.33,24.30,15.29,15.29,18194873724,15.76,15.76,18194873724
더즌,462860,26,3330,5,-65,-1.91,14637821,38327176,71413257,14637821,-1.91,38.19,20.50,20.50,49267550021,20.72,20.72,49267550021
우리기술투자,041190,27,9450,2,1580,20.08,14261206,2151841,84000000,14261206,20.08,662.74,16.98,16.98,126939091455,15.99,15.99,126939091455
링크솔루션,474650,28,26250,2,3250,14.13,14050784,0,5579032,14050784,14.13,0.00,251.85,251.85,450979954750,307.94,307.94,450979954750
위니아,071460,29,40,5,-19,-32.20,13173714,21993152,35967295,13173714,-32.20,59.90,36.63,36.63,601223418,41.79,41.79,601223418
엠에스오토텍,123040,30,2770,2,420,17.87,12662968,191437,62628299,12662968,17.87,6614.69,20.22,20.22,36011469226,20.76,20.76,36011469226
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 1665 5 -17 -1.01 310831871 311209184 735700000 310831871 -1.01 99.88 42.25 42.25 517965399642 42.28 42.28 517965399642
3 이스트아시아홀딩스 900110 2 55 2 8 17.02 220993868 7211877 642650588 220993868 17.02 3064.30 34.39 34.39 12362918488 34.98 34.98 12362918488
4 미스터블루 207760 3 1864 2 256 15.92 77565906 8505603 83079783 77565906 15.92 911.94 93.36 93.36 150124954657 96.94 96.94 150124954657
5 우듬지팜 403490 4 2160 2 120 5.88 76991000 15238515 45212464 76991000 5.88 505.24 170.29 170.29 178568927651 182.85 182.85 178568927651
6 메디콕스 054180 5 201 2 32 18.93 54076290 9495850 82878283 54076290 18.93 569.47 65.25 65.25 10914811893 65.52 65.52 10914811893
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 39970694 56927488 1497000000 39970694 -2.22 70.21 2.67 2.67 3483221707 2.64 2.64 3483221707
8 씨엑스아이 900120 7 61 2 3 5.17 37560715 3247849 300577845 37560715 5.17 1156.48 12.50 12.50 2383377609 13.00 13.00 2383377609
9 다날 064260 8 5930 1 1365 29.90 34303681 16915764 68949040 34303681 29.90 202.79 49.75 49.75 184592760722 45.15 45.15 184592760722
10 KODEX 인버스 114800 9 3915 5 -20 -0.51 34033339 33935796 150500000 34033339 -0.51 100.29 22.61 22.61 133345757188 22.63 22.63 133345757188
11 일신바이오 068330 10 1747 2 28 1.63 32173597 32989608 44216140 32173597 1.63 97.53 72.76 72.76 60650679432 78.52 78.52 60650679432
12 KODEX 코스닥150레버리지 233740 11 7885 2 235 3.07 31090837 28213974 261000000 31090837 3.07 110.20 11.91 11.91 242254400820 11.77 11.77 242254400820
13 동양철관 008970 12 1497 5 -14 -0.93 27765713 49867712 159323019 27765713 -0.93 55.68 17.43 17.43 42579102956 17.85 17.85 42579102956
14 헝셩그룹 900270 13 237 2 7 3.04 27386842 1787337 176282336 27386842 3.04 1532.27 15.54 15.54 6626444522 15.86 15.86 6626444522
15 KODEX 레버리지 122630 14 19955 2 205 1.04 26207778 25410192 127300000 26207778 1.04 103.14 20.59 20.59 523050488025 20.59 20.59 523050488025
16 KODEX 2차전지산업레버리지 462330 15 772 2 13 1.71 23765900 23228910 254900000 23765900 1.71 102.31 9.32 9.32 18401198890 9.35 9.35 18401198890
17 한송네오텍 226440 16 52 5 -1478 -96.60 22684560 0 65739186 22684560 -96.60 0.00 34.51 34.51 1257092737 36.77 36.77 1257092737
18 핑거스토리 417180 17 2945 2 165 5.94 22384999 875351 16816209 22384999 5.94 2557.26 133.12 133.12 74050460989 149.53 149.53 74050460989
19 KODEX 코스닥150선물인버스 251340 18 3685 5 -65 -1.73 22291943 17149812 60700000 22291943 -1.73 129.98 36.72 36.72 82755223123 37.00 37.00 82755223123
20 일신석재 007110 19 2650 5 -20 -0.75 21283054 20322352 77456610 21283054 -0.75 104.73 27.48 27.48 57396060305 27.96 27.96 57396060305
21 엠에프엠코리아 323230 20 19 5 -142 -88.20 19446369 0 43274492 19446369 -88.20 0.00 44.94 44.94 453016856 55.10 55.10 453016856
22 와이투솔루션 011690 21 3245 5 -10 -0.31 17886887 978220 36574394 17886887 -0.31 1828.51 48.91 48.91 66469801337 56.01 56.01 66469801337
23 HD현대인프라코어 042670 22 10970 2 1590 16.95 16631823 1435748 192591032 16631823 16.95 1158.41 8.64 8.64 177330568175 8.39 8.39 177330568175
24 미투온 201490 23 2490 1 573 29.89 15966037 99173 30390092 15966037 29.89 9999.99 52.54 52.54 37607708829 49.70 49.70 37607708829
25 삼성전자 005930 24 59200 5 -600 -1.00 15238756 19609660 5919637922 15238756 -1.00 77.71 0.26 0.26 902625393550 0.26 0.26 902625393550
26 좋은사람들 033340 25 1191 5 -41 -3.33 14819192 60984992 96950558 14819192 -3.33 24.30 15.29 15.29 18194873724 15.76 15.76 18194873724
27 더즌 462860 26 3330 5 -65 -1.91 14637821 38327176 71413257 14637821 -1.91 38.19 20.50 20.50 49267550021 20.72 20.72 49267550021
28 우리기술투자 041190 27 9450 2 1580 20.08 14261206 2151841 84000000 14261206 20.08 662.74 16.98 16.98 126939091455 15.99 15.99 126939091455
29 링크솔루션 474650 28 26250 2 3250 14.13 14050784 0 5579032 14050784 14.13 0.00 251.85 251.85 450979954750 307.94 307.94 450979954750
30 위니아 071460 29 40 5 -19 -32.20 13173714 21993152 35967295 13173714 -32.20 59.90 36.63 36.63 601223418 41.79 41.79 601223418
31 엠에스오토텍 123040 30 2770 2 420 17.87 12662968 191437 62628299 12662968 17.87 6614.69 20.22 20.22 36011469226 20.76 20.76 36011469226

31
top30/20250610/top30-av-20250610-155000.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,252670,1,1665,5,-17,-1.01,311126023,311209184,735700000,311126023,-1.01,99.97,42.29,42.29,518455162722,42.32,42.32,518455162722
이스트아시아홀딩스,900110,2,55,2,8,17.02,221276708,7211877,642650588,221276708,17.02,3068.23,34.43,34.43,12378474688,35.02,35.02,12378474688
미스터블루,207760,3,1864,2,256,15.92,77586899,8505603,83079783,77586899,15.92,912.19,93.39,93.39,150164085609,96.97,96.97,150164085609
우듬지팜,403490,4,2160,2,120,5.88,76994832,15238515,45212464,76994832,5.88,505.26,170.30,170.30,178577204771,182.86,182.86,178577204771
메디콕스,054180,5,201,2,32,18.93,54077891,9495850,82878283,54077891,18.93,569.49,65.25,65.25,10915133694,65.52,65.52,10915133694
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,39970694,56927488,1497000000,39970694,-2.22,70.21,2.67,2.67,3483221707,2.64,2.64,3483221707
씨엑스아이,900120,7,61,2,3,5.17,37564304,3247849,300577845,37564304,5.17,1156.59,12.50,12.50,2383596538,13.00,13.00,2383596538
다날,064260,8,5930,1,1365,29.90,34304001,16915764,68949040,34304001,29.90,202.79,49.75,49.75,184594658322,45.15,45.15,184594658322
KODEX 인버스,114800,9,3915,5,-20,-0.51,34078285,33935796,150500000,34078285,-0.51,100.42,22.64,22.64,133521720778,22.66,22.66,133521720778
일신바이오,068330,10,1747,2,28,1.63,32180806,32989608,44216140,32180806,1.63,97.55,72.78,72.78,60663273555,78.53,78.53,60663273555
KODEX 코스닥150레버리지,233740,11,7885,2,235,3.07,31095592,28213974,261000000,31095592,3.07,110.21,11.91,11.91,242291893995,11.77,11.77,242291893995
동양철관,008970,12,1497,5,-14,-0.93,27767671,49867712,159323019,27767671,-0.93,55.68,17.43,17.43,42582034082,17.85,17.85,42582034082
헝셩그룹,900270,13,237,2,7,3.04,27387387,1787337,176282336,27387387,3.04,1532.30,15.54,15.54,6626573687,15.86,15.86,6626573687
KODEX 레버리지,122630,14,19955,2,205,1.04,26218627,25410192,127300000,26218627,1.04,103.18,20.60,20.60,523266979820,20.60,20.60,523266979820
KODEX 2차전지산업레버리지,462330,15,772,2,13,1.71,23766900,23228910,254900000,23766900,1.71,102.32,9.32,9.32,18401970890,9.35,9.35,18401970890
한송네오텍,226440,16,52,5,-1478,-96.60,22687566,0,65739186,22687566,-96.60,0.00,34.51,34.51,1257249049,36.78,36.78,1257249049
핑거스토리,417180,17,2945,2,165,5.94,22386207,875351,16816209,22386207,5.94,2557.40,133.12,133.12,74054018549,149.53,149.53,74054018549
KODEX 코스닥150선물인버스,251340,18,3685,5,-65,-1.73,22297019,17149812,60700000,22297019,-1.73,130.01,36.73,36.73,82773928183,37.01,37.01,82773928183
일신석재,007110,19,2650,5,-20,-0.75,21304678,20322352,77456610,21304678,-0.75,104.83,27.51,27.51,57453363905,27.99,27.99,57453363905
엠에프엠코리아,323230,20,19,5,-142,-88.20,19525197,0,43274492,19525197,-88.20,0.00,45.12,45.12,454514588,55.28,55.28,454514588
와이투솔루션,011690,21,3245,5,-10,-0.31,17891271,978220,36574394,17891271,-0.31,1828.96,48.92,48.92,66484027417,56.02,56.02,66484027417
HD현대인프라코어,042670,22,10970,2,1590,16.95,16636595,1435748,192591032,16636595,16.95,1158.74,8.64,8.64,177382917015,8.40,8.40,177382917015
미투온,201490,23,2490,1,573,29.89,15966517,99173,30390092,15966517,29.89,9999.99,52.54,52.54,37608904029,49.70,49.70,37608904029
삼성전자,005930,24,59200,5,-600,-1.00,15244417,19609660,5919637922,15244417,-1.00,77.74,0.26,0.26,902960524750,0.26,0.26,902960524750
좋은사람들,033340,25,1191,5,-41,-3.33,14831994,60984992,96950558,14831994,-3.33,24.32,15.30,15.30,18210120906,15.77,15.77,18210120906
더즌,462860,26,3330,5,-65,-1.91,14644839,38327176,71413257,14644839,-1.91,38.21,20.51,20.51,49290919961,20.73,20.73,49290919961
우리기술투자,041190,27,9450,2,1580,20.08,14286831,2151841,84000000,14286831,20.08,663.94,17.01,17.01,127181247705,16.02,16.02,127181247705
링크솔루션,474650,28,26250,2,3250,14.13,14054722,0,5579032,14054722,14.13,0.00,251.92,251.92,451083327250,308.01,308.01,451083327250
위니아,071460,29,40,5,-19,-32.20,13358188,21993152,35967295,13358188,-32.20,60.74,37.14,37.14,608602378,42.30,42.30,608602378
엠에스오토텍,123040,30,2770,2,420,17.87,12664093,191437,62628299,12664093,17.87,6615.28,20.22,20.22,36014585476,20.76,20.76,36014585476
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 1665 5 -17 -1.01 311126023 311209184 735700000 311126023 -1.01 99.97 42.29 42.29 518455162722 42.32 42.32 518455162722
3 이스트아시아홀딩스 900110 2 55 2 8 17.02 221276708 7211877 642650588 221276708 17.02 3068.23 34.43 34.43 12378474688 35.02 35.02 12378474688
4 미스터블루 207760 3 1864 2 256 15.92 77586899 8505603 83079783 77586899 15.92 912.19 93.39 93.39 150164085609 96.97 96.97 150164085609
5 우듬지팜 403490 4 2160 2 120 5.88 76994832 15238515 45212464 76994832 5.88 505.26 170.30 170.30 178577204771 182.86 182.86 178577204771
6 메디콕스 054180 5 201 2 32 18.93 54077891 9495850 82878283 54077891 18.93 569.49 65.25 65.25 10915133694 65.52 65.52 10915133694
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 39970694 56927488 1497000000 39970694 -2.22 70.21 2.67 2.67 3483221707 2.64 2.64 3483221707
8 씨엑스아이 900120 7 61 2 3 5.17 37564304 3247849 300577845 37564304 5.17 1156.59 12.50 12.50 2383596538 13.00 13.00 2383596538
9 다날 064260 8 5930 1 1365 29.90 34304001 16915764 68949040 34304001 29.90 202.79 49.75 49.75 184594658322 45.15 45.15 184594658322
10 KODEX 인버스 114800 9 3915 5 -20 -0.51 34078285 33935796 150500000 34078285 -0.51 100.42 22.64 22.64 133521720778 22.66 22.66 133521720778
11 일신바이오 068330 10 1747 2 28 1.63 32180806 32989608 44216140 32180806 1.63 97.55 72.78 72.78 60663273555 78.53 78.53 60663273555
12 KODEX 코스닥150레버리지 233740 11 7885 2 235 3.07 31095592 28213974 261000000 31095592 3.07 110.21 11.91 11.91 242291893995 11.77 11.77 242291893995
13 동양철관 008970 12 1497 5 -14 -0.93 27767671 49867712 159323019 27767671 -0.93 55.68 17.43 17.43 42582034082 17.85 17.85 42582034082
14 헝셩그룹 900270 13 237 2 7 3.04 27387387 1787337 176282336 27387387 3.04 1532.30 15.54 15.54 6626573687 15.86 15.86 6626573687
15 KODEX 레버리지 122630 14 19955 2 205 1.04 26218627 25410192 127300000 26218627 1.04 103.18 20.60 20.60 523266979820 20.60 20.60 523266979820
16 KODEX 2차전지산업레버리지 462330 15 772 2 13 1.71 23766900 23228910 254900000 23766900 1.71 102.32 9.32 9.32 18401970890 9.35 9.35 18401970890
17 한송네오텍 226440 16 52 5 -1478 -96.60 22687566 0 65739186 22687566 -96.60 0.00 34.51 34.51 1257249049 36.78 36.78 1257249049
18 핑거스토리 417180 17 2945 2 165 5.94 22386207 875351 16816209 22386207 5.94 2557.40 133.12 133.12 74054018549 149.53 149.53 74054018549
19 KODEX 코스닥150선물인버스 251340 18 3685 5 -65 -1.73 22297019 17149812 60700000 22297019 -1.73 130.01 36.73 36.73 82773928183 37.01 37.01 82773928183
20 일신석재 007110 19 2650 5 -20 -0.75 21304678 20322352 77456610 21304678 -0.75 104.83 27.51 27.51 57453363905 27.99 27.99 57453363905
21 엠에프엠코리아 323230 20 19 5 -142 -88.20 19525197 0 43274492 19525197 -88.20 0.00 45.12 45.12 454514588 55.28 55.28 454514588
22 와이투솔루션 011690 21 3245 5 -10 -0.31 17891271 978220 36574394 17891271 -0.31 1828.96 48.92 48.92 66484027417 56.02 56.02 66484027417
23 HD현대인프라코어 042670 22 10970 2 1590 16.95 16636595 1435748 192591032 16636595 16.95 1158.74 8.64 8.64 177382917015 8.40 8.40 177382917015
24 미투온 201490 23 2490 1 573 29.89 15966517 99173 30390092 15966517 29.89 9999.99 52.54 52.54 37608904029 49.70 49.70 37608904029
25 삼성전자 005930 24 59200 5 -600 -1.00 15244417 19609660 5919637922 15244417 -1.00 77.74 0.26 0.26 902960524750 0.26 0.26 902960524750
26 좋은사람들 033340 25 1191 5 -41 -3.33 14831994 60984992 96950558 14831994 -3.33 24.32 15.30 15.30 18210120906 15.77 15.77 18210120906
27 더즌 462860 26 3330 5 -65 -1.91 14644839 38327176 71413257 14644839 -1.91 38.21 20.51 20.51 49290919961 20.73 20.73 49290919961
28 우리기술투자 041190 27 9450 2 1580 20.08 14286831 2151841 84000000 14286831 20.08 663.94 17.01 17.01 127181247705 16.02 16.02 127181247705
29 링크솔루션 474650 28 26250 2 3250 14.13 14054722 0 5579032 14054722 14.13 0.00 251.92 251.92 451083327250 308.01 308.01 451083327250
30 위니아 071460 29 40 5 -19 -32.20 13358188 21993152 35967295 13358188 -32.20 60.74 37.14 37.14 608602378 42.30 42.30 608602378
31 엠에스오토텍 123040 30 2770 2 420 17.87 12664093 191437 62628299 12664093 17.87 6615.28 20.22 20.22 36014585476 20.76 20.76 36014585476

31
top30/20250610/top30-av-20250610-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1665,5,-17,-1.01,311347063,311209184,735700000,311347063,-1.01,100.04,42.32,42.32,518823194322,42.35,42.35,518823194322
이스트아시아홀딩스,900110,2,55,2,8,17.02,221357626,7211877,642650588,221357626,17.02,3069.35,34.44,34.44,12382925178,35.03,35.03,12382925178
미스터블루,207760,3,1864,2,256,15.92,77600391,8505603,83079783,77600391,15.92,912.34,93.40,93.40,150189234697,96.98,96.98,150189234697
우듬지팜,403490,4,2160,2,120,5.88,77002511,15238515,45212464,77002511,5.88,505.32,170.31,170.31,178593791411,182.88,182.88,178593791411
메디콕스,054180,5,201,2,32,18.93,54077891,9495850,82878283,54077891,18.93,569.49,65.25,65.25,10915133694,65.52,65.52,10915133694
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,40092120,56927488,1497000000,40092120,-2.22,70.43,2.68,2.68,3493907195,2.65,2.65,3493907195
씨엑스아이,900120,7,61,2,3,5.17,37564304,3247849,300577845,37564304,5.17,1156.59,12.50,12.50,2383596538,13.00,13.00,2383596538
다날,064260,8,5930,1,1365,29.90,34304429,16915764,68949040,34304429,29.90,202.80,49.75,49.75,184597196362,45.15,45.15,184597196362
KODEX 인버스,114800,9,3915,5,-20,-0.51,34082285,33935796,150500000,34082285,-0.51,100.43,22.65,22.65,133537380778,22.66,22.66,133537380778
일신바이오,068330,10,1747,2,28,1.63,32182840,32989608,44216140,32182840,1.63,97.55,72.79,72.79,60666826953,78.54,78.54,60666826953
KODEX 코스닥150레버리지,233740,11,7885,2,235,3.07,31104483,28213974,261000000,31104483,3.07,110.24,11.92,11.92,242361999530,11.78,11.78,242361999530
동양철관,008970,12,1497,5,-14,-0.93,27770811,49867712,159323019,27770811,-0.93,55.69,17.43,17.43,42586734662,17.86,17.86,42586734662
헝셩그룹,900270,13,237,2,7,3.04,27390000,1787337,176282336,27390000,3.04,1532.45,15.54,15.54,6627192968,15.86,15.86,6627192968
KODEX 레버리지,122630,14,19955,2,205,1.04,26220202,25410192,127300000,26220202,1.04,103.19,20.60,20.60,523298408945,20.60,20.60,523298408945
KODEX 2차전지산업레버리지,462330,15,772,2,13,1.71,23767163,23228910,254900000,23767163,1.71,102.32,9.32,9.32,18402173926,9.35,9.35,18402173926
한송네오텍,226440,16,52,5,-1478,-96.60,22688858,0,65739186,22688858,-96.60,0.00,34.51,34.51,1257316233,36.78,36.78,1257316233
핑거스토리,417180,17,2945,2,165,5.94,22386767,875351,16816209,22386767,5.94,2557.46,133.13,133.13,74055667749,149.54,149.54,74055667749
KODEX 코스닥150선물인버스,251340,18,3685,5,-65,-1.73,22297069,17149812,60700000,22297069,-1.73,130.01,36.73,36.73,82774112433,37.01,37.01,82774112433
일신석재,007110,19,2650,5,-20,-0.75,21306770,20322352,77456610,21306770,-0.75,104.84,27.51,27.51,57458907705,27.99,27.99,57458907705
엠에프엠코리아,323230,20,19,5,-142,-88.20,19589358,0,43274492,19589358,-88.20,0.00,45.27,45.27,455733647,55.43,55.43,455733647
와이투솔루션,011690,21,3245,5,-10,-0.31,17891900,978220,36574394,17891900,-0.31,1829.03,48.92,48.92,66486068522,56.02,56.02,66486068522
HD현대인프라코어,042670,22,10970,2,1590,16.95,16638079,1435748,192591032,16638079,16.95,1158.84,8.64,8.64,177399196495,8.40,8.40,177399196495
미투온,201490,23,2490,1,573,29.89,15966896,99173,30390092,15966896,29.89,9999.99,52.54,52.54,37609847739,49.70,49.70,37609847739
삼성전자,005930,24,59200,5,-600,-1.00,15246549,19609660,5919637922,15246549,-1.00,77.75,0.26,0.26,903086739150,0.26,0.26,903086739150
좋은사람들,033340,25,1191,5,-41,-3.33,14833044,60984992,96950558,14833044,-3.33,24.32,15.30,15.30,18211371456,15.77,15.77,18211371456
더즌,462860,26,3330,5,-65,-1.91,14646192,38327176,71413257,14646192,-1.91,38.21,20.51,20.51,49295425451,20.73,20.73,49295425451
우리기술투자,041190,27,9450,2,1580,20.08,14288920,2151841,84000000,14288920,20.08,664.03,17.01,17.01,127200988755,16.02,16.02,127200988755
링크솔루션,474650,28,26250,2,3250,14.13,14057849,0,5579032,14057849,14.13,0.00,251.98,251.98,451165411000,308.07,308.07,451165411000
위니아,071460,29,40,5,-19,-32.20,13465373,21993152,35967295,13465373,-32.20,61.23,37.44,37.44,612889778,42.60,42.60,612889778
엠에스오토텍,123040,30,2770,2,420,17.87,12668370,191437,62628299,12668370,17.87,6617.51,20.23,20.23,36026432766,20.77,20.77,36026432766
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 1665 5 -17 -1.01 311347063 311209184 735700000 311347063 -1.01 100.04 42.32 42.32 518823194322 42.35 42.35 518823194322
3 이스트아시아홀딩스 900110 2 55 2 8 17.02 221357626 7211877 642650588 221357626 17.02 3069.35 34.44 34.44 12382925178 35.03 35.03 12382925178
4 미스터블루 207760 3 1864 2 256 15.92 77600391 8505603 83079783 77600391 15.92 912.34 93.40 93.40 150189234697 96.98 96.98 150189234697
5 우듬지팜 403490 4 2160 2 120 5.88 77002511 15238515 45212464 77002511 5.88 505.32 170.31 170.31 178593791411 182.88 182.88 178593791411
6 메디콕스 054180 5 201 2 32 18.93 54077891 9495850 82878283 54077891 18.93 569.49 65.25 65.25 10915133694 65.52 65.52 10915133694
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 40092120 56927488 1497000000 40092120 -2.22 70.43 2.68 2.68 3493907195 2.65 2.65 3493907195
8 씨엑스아이 900120 7 61 2 3 5.17 37564304 3247849 300577845 37564304 5.17 1156.59 12.50 12.50 2383596538 13.00 13.00 2383596538
9 다날 064260 8 5930 1 1365 29.90 34304429 16915764 68949040 34304429 29.90 202.80 49.75 49.75 184597196362 45.15 45.15 184597196362
10 KODEX 인버스 114800 9 3915 5 -20 -0.51 34082285 33935796 150500000 34082285 -0.51 100.43 22.65 22.65 133537380778 22.66 22.66 133537380778
11 일신바이오 068330 10 1747 2 28 1.63 32182840 32989608 44216140 32182840 1.63 97.55 72.79 72.79 60666826953 78.54 78.54 60666826953
12 KODEX 코스닥150레버리지 233740 11 7885 2 235 3.07 31104483 28213974 261000000 31104483 3.07 110.24 11.92 11.92 242361999530 11.78 11.78 242361999530
13 동양철관 008970 12 1497 5 -14 -0.93 27770811 49867712 159323019 27770811 -0.93 55.69 17.43 17.43 42586734662 17.86 17.86 42586734662
14 헝셩그룹 900270 13 237 2 7 3.04 27390000 1787337 176282336 27390000 3.04 1532.45 15.54 15.54 6627192968 15.86 15.86 6627192968
15 KODEX 레버리지 122630 14 19955 2 205 1.04 26220202 25410192 127300000 26220202 1.04 103.19 20.60 20.60 523298408945 20.60 20.60 523298408945
16 KODEX 2차전지산업레버리지 462330 15 772 2 13 1.71 23767163 23228910 254900000 23767163 1.71 102.32 9.32 9.32 18402173926 9.35 9.35 18402173926
17 한송네오텍 226440 16 52 5 -1478 -96.60 22688858 0 65739186 22688858 -96.60 0.00 34.51 34.51 1257316233 36.78 36.78 1257316233
18 핑거스토리 417180 17 2945 2 165 5.94 22386767 875351 16816209 22386767 5.94 2557.46 133.13 133.13 74055667749 149.54 149.54 74055667749
19 KODEX 코스닥150선물인버스 251340 18 3685 5 -65 -1.73 22297069 17149812 60700000 22297069 -1.73 130.01 36.73 36.73 82774112433 37.01 37.01 82774112433
20 일신석재 007110 19 2650 5 -20 -0.75 21306770 20322352 77456610 21306770 -0.75 104.84 27.51 27.51 57458907705 27.99 27.99 57458907705
21 엠에프엠코리아 323230 20 19 5 -142 -88.20 19589358 0 43274492 19589358 -88.20 0.00 45.27 45.27 455733647 55.43 55.43 455733647
22 와이투솔루션 011690 21 3245 5 -10 -0.31 17891900 978220 36574394 17891900 -0.31 1829.03 48.92 48.92 66486068522 56.02 56.02 66486068522
23 HD현대인프라코어 042670 22 10970 2 1590 16.95 16638079 1435748 192591032 16638079 16.95 1158.84 8.64 8.64 177399196495 8.40 8.40 177399196495
24 미투온 201490 23 2490 1 573 29.89 15966896 99173 30390092 15966896 29.89 9999.99 52.54 52.54 37609847739 49.70 49.70 37609847739
25 삼성전자 005930 24 59200 5 -600 -1.00 15246549 19609660 5919637922 15246549 -1.00 77.75 0.26 0.26 903086739150 0.26 0.26 903086739150
26 좋은사람들 033340 25 1191 5 -41 -3.33 14833044 60984992 96950558 14833044 -3.33 24.32 15.30 15.30 18211371456 15.77 15.77 18211371456
27 더즌 462860 26 3330 5 -65 -1.91 14646192 38327176 71413257 14646192 -1.91 38.21 20.51 20.51 49295425451 20.73 20.73 49295425451
28 우리기술투자 041190 27 9450 2 1580 20.08 14288920 2151841 84000000 14288920 20.08 664.03 17.01 17.01 127200988755 16.02 16.02 127200988755
29 링크솔루션 474650 28 26250 2 3250 14.13 14057849 0 5579032 14057849 14.13 0.00 251.98 251.98 451165411000 308.07 308.07 451165411000
30 위니아 071460 29 40 5 -19 -32.20 13465373 21993152 35967295 13465373 -32.20 61.23 37.44 37.44 612889778 42.60 42.60 612889778
31 엠에스오토텍 123040 30 2770 2 420 17.87 12668370 191437 62628299 12668370 17.87 6617.51 20.23 20.23 36026432766 20.77 20.77 36026432766

31
top30/20250610/top30-av-20250610-161001.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,252670,1,1665,5,-17,-1.01,311347063,311209184,735700000,311347063,-1.01,100.04,42.32,42.32,518823194322,42.35,42.35,518823194322
이스트아시아홀딩스,900110,2,55,2,8,17.02,221357626,7211877,642650588,221357626,17.02,3069.35,34.44,34.44,12382925178,35.03,35.03,12382925178
미스터블루,207760,3,1864,2,256,15.92,77600391,8505603,83079783,77600391,15.92,912.34,93.40,93.40,150189234697,96.98,96.98,150189234697
우듬지팜,403490,4,2160,2,120,5.88,77002511,15238515,45212464,77002511,5.88,505.32,170.31,170.31,178593791411,182.88,182.88,178593791411
메디콕스,054180,5,201,2,32,18.93,54077891,9495850,82878283,54077891,18.93,569.49,65.25,65.25,10915133694,65.52,65.52,10915133694
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,40092120,56927488,1497000000,40092120,-2.22,70.43,2.68,2.68,3493907195,2.65,2.65,3493907195
씨엑스아이,900120,7,61,2,3,5.17,37564304,3247849,300577845,37564304,5.17,1156.59,12.50,12.50,2383596538,13.00,13.00,2383596538
다날,064260,8,5930,1,1365,29.90,34304429,16915764,68949040,34304429,29.90,202.80,49.75,49.75,184597196362,45.15,45.15,184597196362
KODEX 인버스,114800,9,3915,5,-20,-0.51,34082285,33935796,150500000,34082285,-0.51,100.43,22.65,22.65,133537380778,22.66,22.66,133537380778
일신바이오,068330,10,1747,2,28,1.63,32182840,32989608,44216140,32182840,1.63,97.55,72.79,72.79,60666826953,78.54,78.54,60666826953
KODEX 코스닥150레버리지,233740,11,7885,2,235,3.07,31104483,28213974,261000000,31104483,3.07,110.24,11.92,11.92,242361999530,11.78,11.78,242361999530
동양철관,008970,12,1497,5,-14,-0.93,27770811,49867712,159323019,27770811,-0.93,55.69,17.43,17.43,42586734662,17.86,17.86,42586734662
헝셩그룹,900270,13,237,2,7,3.04,27390000,1787337,176282336,27390000,3.04,1532.45,15.54,15.54,6627192968,15.86,15.86,6627192968
KODEX 레버리지,122630,14,19955,2,205,1.04,26220202,25410192,127300000,26220202,1.04,103.19,20.60,20.60,523298408945,20.60,20.60,523298408945
KODEX 2차전지산업레버리지,462330,15,772,2,13,1.71,23767163,23228910,254900000,23767163,1.71,102.32,9.32,9.32,18402173926,9.35,9.35,18402173926
한송네오텍,226440,16,52,5,-1478,-96.60,22688858,0,65739186,22688858,-96.60,0.00,34.51,34.51,1257316233,36.78,36.78,1257316233
핑거스토리,417180,17,2945,2,165,5.94,22386767,875351,16816209,22386767,5.94,2557.46,133.13,133.13,74055667749,149.54,149.54,74055667749
KODEX 코스닥150선물인버스,251340,18,3685,5,-65,-1.73,22297069,17149812,60700000,22297069,-1.73,130.01,36.73,36.73,82774112433,37.01,37.01,82774112433
일신석재,007110,19,2650,5,-20,-0.75,21306770,20322352,77456610,21306770,-0.75,104.84,27.51,27.51,57458907705,27.99,27.99,57458907705
엠에프엠코리아,323230,20,19,5,-142,-88.20,19589358,0,43274492,19589358,-88.20,0.00,45.27,45.27,455733647,55.43,55.43,455733647
와이투솔루션,011690,21,3245,5,-10,-0.31,17891900,978220,36574394,17891900,-0.31,1829.03,48.92,48.92,66486068522,56.02,56.02,66486068522
HD현대인프라코어,042670,22,10970,2,1590,16.95,16638079,1435748,192591032,16638079,16.95,1158.84,8.64,8.64,177399196495,8.40,8.40,177399196495
미투온,201490,23,2490,1,573,29.89,15966896,99173,30390092,15966896,29.89,9999.99,52.54,52.54,37609847739,49.70,49.70,37609847739
삼성전자,005930,24,59200,5,-600,-1.00,15246549,19609660,5919637922,15246549,-1.00,77.75,0.26,0.26,903086739150,0.26,0.26,903086739150
좋은사람들,033340,25,1191,5,-41,-3.33,14833044,60984992,96950558,14833044,-3.33,24.32,15.30,15.30,18211371456,15.77,15.77,18211371456
더즌,462860,26,3330,5,-65,-1.91,14646192,38327176,71413257,14646192,-1.91,38.21,20.51,20.51,49295425451,20.73,20.73,49295425451
우리기술투자,041190,27,9450,2,1580,20.08,14288920,2151841,84000000,14288920,20.08,664.03,17.01,17.01,127200988755,16.02,16.02,127200988755
링크솔루션,474650,28,26250,2,3250,14.13,14057849,0,5579032,14057849,14.13,0.00,251.98,251.98,451165411000,308.07,308.07,451165411000
위니아,071460,29,40,5,-19,-32.20,13465373,21993152,35967295,13465373,-32.20,61.23,37.44,37.44,612889778,42.60,42.60,612889778
엠에스오토텍,123040,30,2770,2,420,17.87,12668370,191437,62628299,12668370,17.87,6617.51,20.23,20.23,36026432766,20.77,20.77,36026432766
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 1665 5 -17 -1.01 311347063 311209184 735700000 311347063 -1.01 100.04 42.32 42.32 518823194322 42.35 42.35 518823194322
3 이스트아시아홀딩스 900110 2 55 2 8 17.02 221357626 7211877 642650588 221357626 17.02 3069.35 34.44 34.44 12382925178 35.03 35.03 12382925178
4 미스터블루 207760 3 1864 2 256 15.92 77600391 8505603 83079783 77600391 15.92 912.34 93.40 93.40 150189234697 96.98 96.98 150189234697
5 우듬지팜 403490 4 2160 2 120 5.88 77002511 15238515 45212464 77002511 5.88 505.32 170.31 170.31 178593791411 182.88 182.88 178593791411
6 메디콕스 054180 5 201 2 32 18.93 54077891 9495850 82878283 54077891 18.93 569.49 65.25 65.25 10915133694 65.52 65.52 10915133694
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 40092120 56927488 1497000000 40092120 -2.22 70.43 2.68 2.68 3493907195 2.65 2.65 3493907195
8 씨엑스아이 900120 7 61 2 3 5.17 37564304 3247849 300577845 37564304 5.17 1156.59 12.50 12.50 2383596538 13.00 13.00 2383596538
9 다날 064260 8 5930 1 1365 29.90 34304429 16915764 68949040 34304429 29.90 202.80 49.75 49.75 184597196362 45.15 45.15 184597196362
10 KODEX 인버스 114800 9 3915 5 -20 -0.51 34082285 33935796 150500000 34082285 -0.51 100.43 22.65 22.65 133537380778 22.66 22.66 133537380778
11 일신바이오 068330 10 1747 2 28 1.63 32182840 32989608 44216140 32182840 1.63 97.55 72.79 72.79 60666826953 78.54 78.54 60666826953
12 KODEX 코스닥150레버리지 233740 11 7885 2 235 3.07 31104483 28213974 261000000 31104483 3.07 110.24 11.92 11.92 242361999530 11.78 11.78 242361999530
13 동양철관 008970 12 1497 5 -14 -0.93 27770811 49867712 159323019 27770811 -0.93 55.69 17.43 17.43 42586734662 17.86 17.86 42586734662
14 헝셩그룹 900270 13 237 2 7 3.04 27390000 1787337 176282336 27390000 3.04 1532.45 15.54 15.54 6627192968 15.86 15.86 6627192968
15 KODEX 레버리지 122630 14 19955 2 205 1.04 26220202 25410192 127300000 26220202 1.04 103.19 20.60 20.60 523298408945 20.60 20.60 523298408945
16 KODEX 2차전지산업레버리지 462330 15 772 2 13 1.71 23767163 23228910 254900000 23767163 1.71 102.32 9.32 9.32 18402173926 9.35 9.35 18402173926
17 한송네오텍 226440 16 52 5 -1478 -96.60 22688858 0 65739186 22688858 -96.60 0.00 34.51 34.51 1257316233 36.78 36.78 1257316233
18 핑거스토리 417180 17 2945 2 165 5.94 22386767 875351 16816209 22386767 5.94 2557.46 133.13 133.13 74055667749 149.54 149.54 74055667749
19 KODEX 코스닥150선물인버스 251340 18 3685 5 -65 -1.73 22297069 17149812 60700000 22297069 -1.73 130.01 36.73 36.73 82774112433 37.01 37.01 82774112433
20 일신석재 007110 19 2650 5 -20 -0.75 21306770 20322352 77456610 21306770 -0.75 104.84 27.51 27.51 57458907705 27.99 27.99 57458907705
21 엠에프엠코리아 323230 20 19 5 -142 -88.20 19589358 0 43274492 19589358 -88.20 0.00 45.27 45.27 455733647 55.43 55.43 455733647
22 와이투솔루션 011690 21 3245 5 -10 -0.31 17891900 978220 36574394 17891900 -0.31 1829.03 48.92 48.92 66486068522 56.02 56.02 66486068522
23 HD현대인프라코어 042670 22 10970 2 1590 16.95 16638079 1435748 192591032 16638079 16.95 1158.84 8.64 8.64 177399196495 8.40 8.40 177399196495
24 미투온 201490 23 2490 1 573 29.89 15966896 99173 30390092 15966896 29.89 9999.99 52.54 52.54 37609847739 49.70 49.70 37609847739
25 삼성전자 005930 24 59200 5 -600 -1.00 15246549 19609660 5919637922 15246549 -1.00 77.75 0.26 0.26 903086739150 0.26 0.26 903086739150
26 좋은사람들 033340 25 1191 5 -41 -3.33 14833044 60984992 96950558 14833044 -3.33 24.32 15.30 15.30 18211371456 15.77 15.77 18211371456
27 더즌 462860 26 3330 5 -65 -1.91 14646192 38327176 71413257 14646192 -1.91 38.21 20.51 20.51 49295425451 20.73 20.73 49295425451
28 우리기술투자 041190 27 9450 2 1580 20.08 14288920 2151841 84000000 14288920 20.08 664.03 17.01 17.01 127200988755 16.02 16.02 127200988755
29 링크솔루션 474650 28 26250 2 3250 14.13 14057849 0 5579032 14057849 14.13 0.00 251.98 251.98 451165411000 308.07 308.07 451165411000
30 위니아 071460 29 40 5 -19 -32.20 13465373 21993152 35967295 13465373 -32.20 61.23 37.44 37.44 612889778 42.60 42.60 612889778
31 엠에스오토텍 123040 30 2770 2 420 17.87 12668370 191437 62628299 12668370 17.87 6617.51 20.23 20.23 36026432766 20.77 20.77 36026432766

31
top30/20250610/top30-av-20250610-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1665,5,-17,-1.01,311415491,311209184,735700000,311415491,-1.01,100.07,42.33,42.33,518937332226,42.36,42.36,518937332226
이스트아시아홀딩스,900110,2,55,2,8,17.02,221531188,7211877,642650588,221531188,17.02,3071.75,34.47,34.47,12392297526,35.06,35.06,12392297526
미스터블루,207760,3,1864,2,256,15.92,77618364,8505603,83079783,77618364,15.92,912.56,93.43,93.43,150222718396,97.01,97.01,150222718396
우듬지팜,403490,4,2160,2,120,5.88,77024110,15238515,45212464,77024110,5.88,505.46,170.36,170.36,178639905276,182.92,182.92,178639905276
메디콕스,054180,5,201,2,32,18.93,54079806,9495850,82878283,54079806,18.93,569.51,65.25,65.25,10915524354,65.53,65.53,10915524354
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,40102120,56927488,1497000000,40102120,-2.22,70.44,2.68,2.68,3494787195,2.65,2.65,3494787195
씨엑스아이,900120,7,61,2,3,5.17,37622652,3247849,300577845,37622652,5.17,1158.39,12.52,12.52,2387155766,13.02,13.02,2387155766
다날,064260,8,5930,1,1365,29.90,34304429,16915764,68949040,34304429,29.90,202.80,49.75,49.75,184597196362,45.15,45.15,184597196362
KODEX 인버스,114800,9,3915,5,-20,-0.51,34093091,33935796,150500000,34093091,-0.51,100.46,22.65,22.65,133579686268,22.67,22.67,133579686268
일신바이오,068330,10,1747,2,28,1.63,32188067,32989608,44216140,32188067,1.63,97.57,72.80,72.80,60675932387,78.55,78.55,60675932387
KODEX 코스닥150레버리지,233740,11,7885,2,235,3.07,31119476,28213974,261000000,31119476,3.07,110.30,11.92,11.92,242480069405,11.78,11.78,242480069405
동양철관,008970,12,1497,5,-14,-0.93,27786089,49867712,159323019,27786089,-0.93,55.72,17.44,17.44,42609559994,17.87,17.87,42609559994
헝셩그룹,900270,13,237,2,7,3.04,27403311,1787337,176282336,27403311,3.04,1533.19,15.55,15.55,6630347675,15.87,15.87,6630347675
KODEX 레버리지,122630,14,19955,2,205,1.04,26226235,25410192,127300000,26226235,1.04,103.21,20.60,20.60,523418797460,20.60,20.60,523418797460
KODEX 2차전지산업레버리지,462330,15,772,2,13,1.71,23769369,23228910,254900000,23769369,1.71,102.33,9.32,9.32,18403876958,9.35,9.35,18403876958
한송네오텍,226440,16,52,5,-1478,-96.60,22688858,0,65739186,22688858,-96.60,0.00,34.51,34.51,1257316233,36.78,36.78,1257316233
핑거스토리,417180,17,2945,2,165,5.94,22388761,875351,16816209,22388761,5.94,2557.69,133.14,133.14,74061540079,149.55,149.55,74061540079
KODEX 코스닥150선물인버스,251340,18,3685,5,-65,-1.73,22357330,17149812,60700000,22357330,-1.73,130.36,36.83,36.83,82996475523,37.11,37.11,82996475523
일신석재,007110,19,2650,5,-20,-0.75,21321497,20322352,77456610,21321497,-0.75,104.92,27.53,27.53,57497639715,28.01,28.01,57497639715
엠에프엠코리아,323230,20,19,5,-142,-88.20,19589358,0,43274492,19589358,-88.20,0.00,45.27,45.27,455733647,55.43,55.43,455733647
와이투솔루션,011690,21,3245,5,-10,-0.31,17892895,978220,36574394,17892895,-0.31,1829.13,48.92,48.92,66489287347,56.02,56.02,66489287347
HD현대인프라코어,042670,22,10970,2,1590,16.95,16638079,1435748,192591032,16638079,16.95,1158.84,8.64,8.64,177399196495,8.40,8.40,177399196495
미투온,201490,23,2490,1,573,29.89,15966918,99173,30390092,15966918,29.89,9999.99,52.54,52.54,37609902519,49.70,49.70,37609902519
삼성전자,005930,24,59200,5,-600,-1.00,15246549,19609660,5919637922,15246549,-1.00,77.75,0.26,0.26,903086739150,0.26,0.26,903086739150
좋은사람들,033340,25,1191,5,-41,-3.33,14842029,60984992,96950558,14842029,-3.33,24.34,15.31,15.31,18222072591,15.78,15.78,18222072591
더즌,462860,26,3330,5,-65,-1.91,14671671,38327176,71413257,14671671,-1.91,38.28,20.54,20.54,49381417076,20.77,20.77,49381417076
우리기술투자,041190,27,9450,2,1580,20.08,14288920,2151841,84000000,14288920,20.08,664.03,17.01,17.01,127200988755,16.02,16.02,127200988755
링크솔루션,474650,28,26250,2,3250,14.13,14066819,0,5579032,14066819,14.13,0.00,252.14,252.14,451401770500,308.23,308.23,451401770500
위니아,071460,29,40,5,-19,-32.20,13465373,21993152,35967295,13465373,-32.20,61.23,37.44,37.44,612889778,42.60,42.60,612889778
엠에스오토텍,123040,30,2770,2,420,17.87,12676641,191437,62628299,12676641,17.87,6621.83,20.24,20.24,36049219371,20.78,20.78,36049219371
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 1665 5 -17 -1.01 311415491 311209184 735700000 311415491 -1.01 100.07 42.33 42.33 518937332226 42.36 42.36 518937332226
3 이스트아시아홀딩스 900110 2 55 2 8 17.02 221531188 7211877 642650588 221531188 17.02 3071.75 34.47 34.47 12392297526 35.06 35.06 12392297526
4 미스터블루 207760 3 1864 2 256 15.92 77618364 8505603 83079783 77618364 15.92 912.56 93.43 93.43 150222718396 97.01 97.01 150222718396
5 우듬지팜 403490 4 2160 2 120 5.88 77024110 15238515 45212464 77024110 5.88 505.46 170.36 170.36 178639905276 182.92 182.92 178639905276
6 메디콕스 054180 5 201 2 32 18.93 54079806 9495850 82878283 54079806 18.93 569.51 65.25 65.25 10915524354 65.53 65.53 10915524354
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 40102120 56927488 1497000000 40102120 -2.22 70.44 2.68 2.68 3494787195 2.65 2.65 3494787195
8 씨엑스아이 900120 7 61 2 3 5.17 37622652 3247849 300577845 37622652 5.17 1158.39 12.52 12.52 2387155766 13.02 13.02 2387155766
9 다날 064260 8 5930 1 1365 29.90 34304429 16915764 68949040 34304429 29.90 202.80 49.75 49.75 184597196362 45.15 45.15 184597196362
10 KODEX 인버스 114800 9 3915 5 -20 -0.51 34093091 33935796 150500000 34093091 -0.51 100.46 22.65 22.65 133579686268 22.67 22.67 133579686268
11 일신바이오 068330 10 1747 2 28 1.63 32188067 32989608 44216140 32188067 1.63 97.57 72.80 72.80 60675932387 78.55 78.55 60675932387
12 KODEX 코스닥150레버리지 233740 11 7885 2 235 3.07 31119476 28213974 261000000 31119476 3.07 110.30 11.92 11.92 242480069405 11.78 11.78 242480069405
13 동양철관 008970 12 1497 5 -14 -0.93 27786089 49867712 159323019 27786089 -0.93 55.72 17.44 17.44 42609559994 17.87 17.87 42609559994
14 헝셩그룹 900270 13 237 2 7 3.04 27403311 1787337 176282336 27403311 3.04 1533.19 15.55 15.55 6630347675 15.87 15.87 6630347675
15 KODEX 레버리지 122630 14 19955 2 205 1.04 26226235 25410192 127300000 26226235 1.04 103.21 20.60 20.60 523418797460 20.60 20.60 523418797460
16 KODEX 2차전지산업레버리지 462330 15 772 2 13 1.71 23769369 23228910 254900000 23769369 1.71 102.33 9.32 9.32 18403876958 9.35 9.35 18403876958
17 한송네오텍 226440 16 52 5 -1478 -96.60 22688858 0 65739186 22688858 -96.60 0.00 34.51 34.51 1257316233 36.78 36.78 1257316233
18 핑거스토리 417180 17 2945 2 165 5.94 22388761 875351 16816209 22388761 5.94 2557.69 133.14 133.14 74061540079 149.55 149.55 74061540079
19 KODEX 코스닥150선물인버스 251340 18 3685 5 -65 -1.73 22357330 17149812 60700000 22357330 -1.73 130.36 36.83 36.83 82996475523 37.11 37.11 82996475523
20 일신석재 007110 19 2650 5 -20 -0.75 21321497 20322352 77456610 21321497 -0.75 104.92 27.53 27.53 57497639715 28.01 28.01 57497639715
21 엠에프엠코리아 323230 20 19 5 -142 -88.20 19589358 0 43274492 19589358 -88.20 0.00 45.27 45.27 455733647 55.43 55.43 455733647
22 와이투솔루션 011690 21 3245 5 -10 -0.31 17892895 978220 36574394 17892895 -0.31 1829.13 48.92 48.92 66489287347 56.02 56.02 66489287347
23 HD현대인프라코어 042670 22 10970 2 1590 16.95 16638079 1435748 192591032 16638079 16.95 1158.84 8.64 8.64 177399196495 8.40 8.40 177399196495
24 미투온 201490 23 2490 1 573 29.89 15966918 99173 30390092 15966918 29.89 9999.99 52.54 52.54 37609902519 49.70 49.70 37609902519
25 삼성전자 005930 24 59200 5 -600 -1.00 15246549 19609660 5919637922 15246549 -1.00 77.75 0.26 0.26 903086739150 0.26 0.26 903086739150
26 좋은사람들 033340 25 1191 5 -41 -3.33 14842029 60984992 96950558 14842029 -3.33 24.34 15.31 15.31 18222072591 15.78 15.78 18222072591
27 더즌 462860 26 3330 5 -65 -1.91 14671671 38327176 71413257 14671671 -1.91 38.28 20.54 20.54 49381417076 20.77 20.77 49381417076
28 우리기술투자 041190 27 9450 2 1580 20.08 14288920 2151841 84000000 14288920 20.08 664.03 17.01 17.01 127200988755 16.02 16.02 127200988755
29 링크솔루션 474650 28 26250 2 3250 14.13 14066819 0 5579032 14066819 14.13 0.00 252.14 252.14 451401770500 308.23 308.23 451401770500
30 위니아 071460 29 40 5 -19 -32.20 13465373 21993152 35967295 13465373 -32.20 61.23 37.44 37.44 612889778 42.60 42.60 612889778
31 엠에스오토텍 123040 30 2770 2 420 17.87 12676641 191437 62628299 12676641 17.87 6621.83 20.24 20.24 36049219371 20.78 20.78 36049219371

31
top30/20250610/top30-av-20250610-163000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1665,5,-17,-1.01,311504960,311209184,735700000,311504960,-1.01,100.10,42.34,42.34,519086387580,42.38,42.38,519086387580
이스트아시아홀딩스,900110,2,55,2,8,17.02,221730658,7211877,642650588,221730658,17.02,3074.52,34.50,34.50,12403268376,35.09,35.09,12403268376
미스터블루,207760,3,1864,2,256,15.92,77635749,8505603,83079783,77635749,15.92,912.76,93.45,93.45,150255054496,97.03,97.03,150255054496
우듬지팜,403490,4,2160,2,120,5.88,77037838,15238515,45212464,77037838,5.88,505.55,170.39,170.39,178669489116,182.95,182.95,178669489116
메디콕스,054180,5,201,2,32,18.93,54131411,9495850,82878283,54131411,18.93,570.05,65.31,65.31,10926258194,65.59,65.59,10926258194
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,40147820,56927488,1497000000,40147820,-2.22,70.52,2.68,2.68,3498808795,2.66,2.66,3498808795
씨엑스아이,900120,7,61,2,3,5.17,37659652,3247849,300577845,37659652,5.17,1159.53,12.53,12.53,2389412766,13.03,13.03,2389412766
다날,064260,8,5930,1,1365,29.90,34304429,16915764,68949040,34304429,29.90,202.80,49.75,49.75,184597196362,45.15,45.15,184597196362
KODEX 인버스,114800,9,3915,5,-20,-0.51,34212945,33935796,150500000,34212945,-0.51,100.82,22.73,22.73,134049513948,22.75,22.75,134049513948
일신바이오,068330,10,1747,2,28,1.63,32192043,32989608,44216140,32192043,1.63,97.58,72.81,72.81,60682858579,78.56,78.56,60682858579
KODEX 코스닥150레버리지,233740,11,7885,2,235,3.07,31134071,28213974,261000000,31134071,3.07,110.35,11.93,11.93,242595078005,11.79,11.79,242595078005
동양철관,008970,12,1497,5,-14,-0.93,27805385,49867712,159323019,27805385,-0.93,55.76,17.45,17.45,42638311034,17.88,17.88,42638311034
헝셩그룹,900270,13,237,2,7,3.04,27411524,1787337,176282336,27411524,3.04,1533.65,15.55,15.55,6632294156,15.87,15.87,6632294156
KODEX 레버리지,122630,14,19955,2,205,1.04,26237112,25410192,127300000,26237112,1.04,103.25,20.61,20.61,523635793610,20.61,20.61,523635793610
KODEX 2차전지산업레버리지,462330,15,772,2,13,1.71,23769869,23228910,254900000,23769869,1.71,102.33,9.33,9.33,18404262458,9.35,9.35,18404262458
한송네오텍,226440,16,52,5,-1478,-96.60,22688858,0,65739186,22688858,-96.60,0.00,34.51,34.51,1257316233,36.78,36.78,1257316233
핑거스토리,417180,17,2945,2,165,5.94,22395029,875351,16816209,22395029,5.94,2558.41,133.18,133.18,74079999339,149.58,149.58,74079999339
KODEX 코스닥150선물인버스,251340,18,3685,5,-65,-1.73,22378831,17149812,60700000,22378831,-1.73,130.49,36.87,36.87,83075814213,37.14,37.14,83075814213
일신석재,007110,19,2650,5,-20,-0.75,21331548,20322352,77456610,21331548,-0.75,104.97,27.54,27.54,57524224610,28.03,28.03,57524224610
엠에프엠코리아,323230,20,19,5,-142,-88.20,19589358,0,43274492,19589358,-88.20,0.00,45.27,45.27,455733647,55.43,55.43,455733647
와이투솔루션,011690,21,3245,5,-10,-0.31,17894578,978220,36574394,17894578,-0.31,1829.30,48.93,48.93,66494706607,56.03,56.03,66494706607
HD현대인프라코어,042670,22,10970,2,1590,16.95,16638079,1435748,192591032,16638079,16.95,1158.84,8.64,8.64,177399196495,8.40,8.40,177399196495
미투온,201490,23,2490,1,573,29.89,15966922,99173,30390092,15966922,29.89,9999.99,52.54,52.54,37609912479,49.70,49.70,37609912479
삼성전자,005930,24,59200,5,-600,-1.00,15246549,19609660,5919637922,15246549,-1.00,77.75,0.26,0.26,903086739150,0.26,0.26,903086739150
좋은사람들,033340,25,1191,5,-41,-3.33,14847148,60984992,96950558,14847148,-3.33,24.35,15.31,15.31,18228164201,15.79,15.79,18228164201
더즌,462860,26,3330,5,-65,-1.91,14718099,38327176,71413257,14718099,-1.91,38.40,20.61,20.61,49539272276,20.83,20.83,49539272276
우리기술투자,041190,27,9450,2,1580,20.08,14288920,2151841,84000000,14288920,20.08,664.03,17.01,17.01,127200988755,16.02,16.02,127200988755
링크솔루션,474650,28,26250,2,3250,14.13,14075874,0,5579032,14075874,14.13,0.00,252.30,252.30,451637200500,308.39,308.39,451637200500
위니아,071460,29,40,5,-19,-32.20,13465373,21993152,35967295,13465373,-32.20,61.23,37.44,37.44,612889778,42.60,42.60,612889778
엠에스오토텍,123040,30,2770,2,420,17.87,12680039,191437,62628299,12680039,17.87,6623.61,20.25,20.25,36058546881,20.79,20.79,36058546881
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 1665 5 -17 -1.01 311504960 311209184 735700000 311504960 -1.01 100.10 42.34 42.34 519086387580 42.38 42.38 519086387580
3 이스트아시아홀딩스 900110 2 55 2 8 17.02 221730658 7211877 642650588 221730658 17.02 3074.52 34.50 34.50 12403268376 35.09 35.09 12403268376
4 미스터블루 207760 3 1864 2 256 15.92 77635749 8505603 83079783 77635749 15.92 912.76 93.45 93.45 150255054496 97.03 97.03 150255054496
5 우듬지팜 403490 4 2160 2 120 5.88 77037838 15238515 45212464 77037838 5.88 505.55 170.39 170.39 178669489116 182.95 182.95 178669489116
6 메디콕스 054180 5 201 2 32 18.93 54131411 9495850 82878283 54131411 18.93 570.05 65.31 65.31 10926258194 65.59 65.59 10926258194
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 40147820 56927488 1497000000 40147820 -2.22 70.52 2.68 2.68 3498808795 2.66 2.66 3498808795
8 씨엑스아이 900120 7 61 2 3 5.17 37659652 3247849 300577845 37659652 5.17 1159.53 12.53 12.53 2389412766 13.03 13.03 2389412766
9 다날 064260 8 5930 1 1365 29.90 34304429 16915764 68949040 34304429 29.90 202.80 49.75 49.75 184597196362 45.15 45.15 184597196362
10 KODEX 인버스 114800 9 3915 5 -20 -0.51 34212945 33935796 150500000 34212945 -0.51 100.82 22.73 22.73 134049513948 22.75 22.75 134049513948
11 일신바이오 068330 10 1747 2 28 1.63 32192043 32989608 44216140 32192043 1.63 97.58 72.81 72.81 60682858579 78.56 78.56 60682858579
12 KODEX 코스닥150레버리지 233740 11 7885 2 235 3.07 31134071 28213974 261000000 31134071 3.07 110.35 11.93 11.93 242595078005 11.79 11.79 242595078005
13 동양철관 008970 12 1497 5 -14 -0.93 27805385 49867712 159323019 27805385 -0.93 55.76 17.45 17.45 42638311034 17.88 17.88 42638311034
14 헝셩그룹 900270 13 237 2 7 3.04 27411524 1787337 176282336 27411524 3.04 1533.65 15.55 15.55 6632294156 15.87 15.87 6632294156
15 KODEX 레버리지 122630 14 19955 2 205 1.04 26237112 25410192 127300000 26237112 1.04 103.25 20.61 20.61 523635793610 20.61 20.61 523635793610
16 KODEX 2차전지산업레버리지 462330 15 772 2 13 1.71 23769869 23228910 254900000 23769869 1.71 102.33 9.33 9.33 18404262458 9.35 9.35 18404262458
17 한송네오텍 226440 16 52 5 -1478 -96.60 22688858 0 65739186 22688858 -96.60 0.00 34.51 34.51 1257316233 36.78 36.78 1257316233
18 핑거스토리 417180 17 2945 2 165 5.94 22395029 875351 16816209 22395029 5.94 2558.41 133.18 133.18 74079999339 149.58 149.58 74079999339
19 KODEX 코스닥150선물인버스 251340 18 3685 5 -65 -1.73 22378831 17149812 60700000 22378831 -1.73 130.49 36.87 36.87 83075814213 37.14 37.14 83075814213
20 일신석재 007110 19 2650 5 -20 -0.75 21331548 20322352 77456610 21331548 -0.75 104.97 27.54 27.54 57524224610 28.03 28.03 57524224610
21 엠에프엠코리아 323230 20 19 5 -142 -88.20 19589358 0 43274492 19589358 -88.20 0.00 45.27 45.27 455733647 55.43 55.43 455733647
22 와이투솔루션 011690 21 3245 5 -10 -0.31 17894578 978220 36574394 17894578 -0.31 1829.30 48.93 48.93 66494706607 56.03 56.03 66494706607
23 HD현대인프라코어 042670 22 10970 2 1590 16.95 16638079 1435748 192591032 16638079 16.95 1158.84 8.64 8.64 177399196495 8.40 8.40 177399196495
24 미투온 201490 23 2490 1 573 29.89 15966922 99173 30390092 15966922 29.89 9999.99 52.54 52.54 37609912479 49.70 49.70 37609912479
25 삼성전자 005930 24 59200 5 -600 -1.00 15246549 19609660 5919637922 15246549 -1.00 77.75 0.26 0.26 903086739150 0.26 0.26 903086739150
26 좋은사람들 033340 25 1191 5 -41 -3.33 14847148 60984992 96950558 14847148 -3.33 24.35 15.31 15.31 18228164201 15.79 15.79 18228164201
27 더즌 462860 26 3330 5 -65 -1.91 14718099 38327176 71413257 14718099 -1.91 38.40 20.61 20.61 49539272276 20.83 20.83 49539272276
28 우리기술투자 041190 27 9450 2 1580 20.08 14288920 2151841 84000000 14288920 20.08 664.03 17.01 17.01 127200988755 16.02 16.02 127200988755
29 링크솔루션 474650 28 26250 2 3250 14.13 14075874 0 5579032 14075874 14.13 0.00 252.30 252.30 451637200500 308.39 308.39 451637200500
30 위니아 071460 29 40 5 -19 -32.20 13465373 21993152 35967295 13465373 -32.20 61.23 37.44 37.44 612889778 42.60 42.60 612889778
31 엠에스오토텍 123040 30 2770 2 420 17.87 12680039 191437 62628299 12680039 17.87 6623.61 20.25 20.25 36058546881 20.79 20.79 36058546881

31
top30/20250610/top30-av-20250610-164000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1665,5,-17,-1.01,311638901,311209184,735700000,311638901,-1.01,100.14,42.36,42.36,519309667227,42.39,42.39,519309667227
이스트아시아홀딩스,900110,2,55,2,8,17.02,221783653,7211877,642650588,221783653,17.02,3075.26,34.51,34.51,12406130106,35.10,35.10,12406130106
미스터블루,207760,3,1864,2,256,15.92,77647669,8505603,83079783,77647669,15.92,912.90,93.46,93.46,150277225696,97.04,97.04,150277225696
우듬지팜,403490,4,2160,2,120,5.88,77045263,15238515,45212464,77045263,5.88,505.60,170.41,170.41,178685452866,182.97,182.97,178685452866
메디콕스,054180,5,201,2,32,18.93,54661062,9495850,82878283,54661062,18.93,575.63,65.95,65.95,11042251763,66.29,66.29,11042251763
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,40147820,56927488,1497000000,40147820,-2.22,70.52,2.68,2.68,3498808795,2.66,2.66,3498808795
씨엑스아이,900120,7,61,2,3,5.17,37663652,3247849,300577845,37663652,5.17,1159.65,12.53,12.53,2389660766,13.03,13.03,2389660766
KODEX 인버스,114800,8,3915,5,-20,-0.51,34438638,33935796,150500000,34438638,-0.51,101.48,22.88,22.88,134935358973,22.90,22.90,134935358973
다날,064260,9,5930,1,1365,29.90,34304429,16915764,68949040,34304429,29.90,202.80,49.75,49.75,184597196362,45.15,45.15,184597196362
일신바이오,068330,10,1747,2,28,1.63,32200782,32989608,44216140,32200782,1.63,97.61,72.83,72.83,60698064439,78.58,78.58,60698064439
KODEX 코스닥150레버리지,233740,11,7885,2,235,3.07,31159756,28213974,261000000,31159756,3.07,110.44,11.94,11.94,242797475805,11.80,11.80,242797475805
동양철관,008970,12,1497,5,-14,-0.93,27827850,49867712,159323019,27827850,-0.93,55.80,17.47,17.47,42671761419,17.89,17.89,42671761419
헝셩그룹,900270,13,237,2,7,3.04,27422734,1787337,176282336,27422734,3.04,1534.28,15.56,15.56,6634962136,15.88,15.88,6634962136
KODEX 레버리지,122630,14,19955,2,205,1.04,26245862,25410192,127300000,26245862,1.04,103.29,20.62,20.62,523810356110,20.62,20.62,523810356110
KODEX 2차전지산업레버리지,462330,15,772,2,13,1.71,23770869,23228910,254900000,23770869,1.71,102.33,9.33,9.33,18405033458,9.35,9.35,18405033458
한송네오텍,226440,16,52,5,-1478,-96.60,23310904,0,65739186,23310904,-96.60,0.00,35.46,35.46,1292150809,37.80,37.80,1292150809
핑거스토리,417180,17,2945,2,165,5.94,22405339,875351,16816209,22405339,5.94,2559.58,133.24,133.24,74110362289,149.65,149.65,74110362289
KODEX 코스닥150선물인버스,251340,18,3685,5,-65,-1.73,22399048,17149812,60700000,22399048,-1.73,130.61,36.90,36.90,83150414943,37.17,37.17,83150414943
일신석재,007110,19,2650,5,-20,-0.75,21345070,20322352,77456610,21345070,-0.75,105.03,27.56,27.56,57559990300,28.04,28.04,57559990300
엠에프엠코리아,323230,20,19,5,-142,-88.20,19765983,0,43274492,19765983,-88.20,0.00,45.68,45.68,459266147,55.86,55.86,459266147
와이투솔루션,011690,21,3245,5,-10,-0.31,17900671,978220,36574394,17900671,-0.31,1829.92,48.94,48.94,66514295602,56.04,56.04,66514295602
HD현대인프라코어,042670,22,10970,2,1590,16.95,16638079,1435748,192591032,16638079,16.95,1158.84,8.64,8.64,177399196495,8.40,8.40,177399196495
미투온,201490,23,2490,1,573,29.89,15966922,99173,30390092,15966922,29.89,9999.99,52.54,52.54,37609912479,49.70,49.70,37609912479
삼성전자,005930,24,59200,5,-600,-1.00,15246549,19609660,5919637922,15246549,-1.00,77.75,0.26,0.26,903086739150,0.26,0.26,903086739150
좋은사람들,033340,25,1191,5,-41,-3.33,14848104,60984992,96950558,14848104,-3.33,24.35,15.32,15.32,18229300885,15.79,15.79,18229300885
더즌,462860,26,3330,5,-65,-1.91,14770363,38327176,71413257,14770363,-1.91,38.54,20.68,20.68,49716969876,20.91,20.91,49716969876
우리기술투자,041190,27,9450,2,1580,20.08,14288920,2151841,84000000,14288920,20.08,664.03,17.01,17.01,127200988755,16.02,16.02,127200988755
링크솔루션,474650,28,26250,2,3250,14.13,14083227,0,5579032,14083227,14.13,0.00,252.43,252.43,451829113800,308.52,308.52,451829113800
위니아,071460,29,40,5,-19,-32.20,13948239,21993152,35967295,13948239,-32.20,63.42,38.78,38.78,630755820,43.84,43.84,630755820
엠에스오토텍,123040,30,2770,2,420,17.87,12684069,191437,62628299,12684069,17.87,6625.71,20.25,20.25,36069649531,20.79,20.79,36069649531
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 1665 5 -17 -1.01 311638901 311209184 735700000 311638901 -1.01 100.14 42.36 42.36 519309667227 42.39 42.39 519309667227
3 이스트아시아홀딩스 900110 2 55 2 8 17.02 221783653 7211877 642650588 221783653 17.02 3075.26 34.51 34.51 12406130106 35.10 35.10 12406130106
4 미스터블루 207760 3 1864 2 256 15.92 77647669 8505603 83079783 77647669 15.92 912.90 93.46 93.46 150277225696 97.04 97.04 150277225696
5 우듬지팜 403490 4 2160 2 120 5.88 77045263 15238515 45212464 77045263 5.88 505.60 170.41 170.41 178685452866 182.97 182.97 178685452866
6 메디콕스 054180 5 201 2 32 18.93 54661062 9495850 82878283 54661062 18.93 575.63 65.95 65.95 11042251763 66.29 66.29 11042251763
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 40147820 56927488 1497000000 40147820 -2.22 70.52 2.68 2.68 3498808795 2.66 2.66 3498808795
8 씨엑스아이 900120 7 61 2 3 5.17 37663652 3247849 300577845 37663652 5.17 1159.65 12.53 12.53 2389660766 13.03 13.03 2389660766
9 KODEX 인버스 114800 8 3915 5 -20 -0.51 34438638 33935796 150500000 34438638 -0.51 101.48 22.88 22.88 134935358973 22.90 22.90 134935358973
10 다날 064260 9 5930 1 1365 29.90 34304429 16915764 68949040 34304429 29.90 202.80 49.75 49.75 184597196362 45.15 45.15 184597196362
11 일신바이오 068330 10 1747 2 28 1.63 32200782 32989608 44216140 32200782 1.63 97.61 72.83 72.83 60698064439 78.58 78.58 60698064439
12 KODEX 코스닥150레버리지 233740 11 7885 2 235 3.07 31159756 28213974 261000000 31159756 3.07 110.44 11.94 11.94 242797475805 11.80 11.80 242797475805
13 동양철관 008970 12 1497 5 -14 -0.93 27827850 49867712 159323019 27827850 -0.93 55.80 17.47 17.47 42671761419 17.89 17.89 42671761419
14 헝셩그룹 900270 13 237 2 7 3.04 27422734 1787337 176282336 27422734 3.04 1534.28 15.56 15.56 6634962136 15.88 15.88 6634962136
15 KODEX 레버리지 122630 14 19955 2 205 1.04 26245862 25410192 127300000 26245862 1.04 103.29 20.62 20.62 523810356110 20.62 20.62 523810356110
16 KODEX 2차전지산업레버리지 462330 15 772 2 13 1.71 23770869 23228910 254900000 23770869 1.71 102.33 9.33 9.33 18405033458 9.35 9.35 18405033458
17 한송네오텍 226440 16 52 5 -1478 -96.60 23310904 0 65739186 23310904 -96.60 0.00 35.46 35.46 1292150809 37.80 37.80 1292150809
18 핑거스토리 417180 17 2945 2 165 5.94 22405339 875351 16816209 22405339 5.94 2559.58 133.24 133.24 74110362289 149.65 149.65 74110362289
19 KODEX 코스닥150선물인버스 251340 18 3685 5 -65 -1.73 22399048 17149812 60700000 22399048 -1.73 130.61 36.90 36.90 83150414943 37.17 37.17 83150414943
20 일신석재 007110 19 2650 5 -20 -0.75 21345070 20322352 77456610 21345070 -0.75 105.03 27.56 27.56 57559990300 28.04 28.04 57559990300
21 엠에프엠코리아 323230 20 19 5 -142 -88.20 19765983 0 43274492 19765983 -88.20 0.00 45.68 45.68 459266147 55.86 55.86 459266147
22 와이투솔루션 011690 21 3245 5 -10 -0.31 17900671 978220 36574394 17900671 -0.31 1829.92 48.94 48.94 66514295602 56.04 56.04 66514295602
23 HD현대인프라코어 042670 22 10970 2 1590 16.95 16638079 1435748 192591032 16638079 16.95 1158.84 8.64 8.64 177399196495 8.40 8.40 177399196495
24 미투온 201490 23 2490 1 573 29.89 15966922 99173 30390092 15966922 29.89 9999.99 52.54 52.54 37609912479 49.70 49.70 37609912479
25 삼성전자 005930 24 59200 5 -600 -1.00 15246549 19609660 5919637922 15246549 -1.00 77.75 0.26 0.26 903086739150 0.26 0.26 903086739150
26 좋은사람들 033340 25 1191 5 -41 -3.33 14848104 60984992 96950558 14848104 -3.33 24.35 15.32 15.32 18229300885 15.79 15.79 18229300885
27 더즌 462860 26 3330 5 -65 -1.91 14770363 38327176 71413257 14770363 -1.91 38.54 20.68 20.68 49716969876 20.91 20.91 49716969876
28 우리기술투자 041190 27 9450 2 1580 20.08 14288920 2151841 84000000 14288920 20.08 664.03 17.01 17.01 127200988755 16.02 16.02 127200988755
29 링크솔루션 474650 28 26250 2 3250 14.13 14083227 0 5579032 14083227 14.13 0.00 252.43 252.43 451829113800 308.52 308.52 451829113800
30 위니아 071460 29 40 5 -19 -32.20 13948239 21993152 35967295 13948239 -32.20 63.42 38.78 38.78 630755820 43.84 43.84 630755820
31 엠에스오토텍 123040 30 2770 2 420 17.87 12684069 191437 62628299 12684069 17.87 6625.71 20.25 20.25 36069649531 20.79 20.79 36069649531

31
top30/20250610/top30-av-20250610-165000.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,252670,1,1665,5,-17,-1.01,311899998,311209184,735700000,311899998,-1.01,100.22,42.40,42.40,519745438120,42.43,42.43,519745438120
이스트아시아홀딩스,900110,2,55,2,8,17.02,221857991,7211877,642650588,221857991,17.02,3076.29,34.52,34.52,12410218696,35.11,35.11,12410218696
미스터블루,207760,3,1864,2,256,15.92,77656626,8505603,83079783,77656626,15.92,913.01,93.47,93.47,150293921544,97.05,97.05,150293921544
우듬지팜,403490,4,2160,2,120,5.88,77054757,15238515,45212464,77054757,5.88,505.66,170.43,170.43,178705864966,182.99,182.99,178705864966
메디콕스,054180,5,201,2,32,18.93,54850168,9495850,82878283,54850168,18.93,577.62,66.18,66.18,11083665977,66.53,66.53,11083665977
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,88,5,-2,-2.22,40150820,56927488,1497000000,40150820,-2.22,70.53,2.68,2.68,3499072795,2.66,2.66,3499072795
씨엑스아이,900120,7,61,2,3,5.17,37666007,3247849,300577845,37666007,5.17,1159.72,12.53,12.53,2389804421,13.03,13.03,2389804421
KODEX 인버스,114800,8,3915,5,-20,-0.51,34483289,33935796,150500000,34483289,-0.51,101.61,22.91,22.91,135110614148,22.93,22.93,135110614148
다날,064260,9,5930,1,1365,29.90,34304429,16915764,68949040,34304429,29.90,202.80,49.75,49.75,184597196362,45.15,45.15,184597196362
일신바이오,068330,10,1747,2,28,1.63,32211622,32989608,44216140,32211622,1.63,97.64,72.85,72.85,60716904359,78.60,78.60,60716904359
KODEX 코스닥150레버리지,233740,11,7885,2,235,3.07,31164119,28213974,261000000,31164119,3.07,110.46,11.94,11.94,242831856245,11.80,11.80,242831856245
동양철관,008970,12,1497,5,-14,-0.93,27855743,49867712,159323019,27855743,-0.93,55.86,17.48,17.48,42713321989,17.91,17.91,42713321989
헝셩그룹,900270,13,237,2,7,3.04,27439426,1787337,176282336,27439426,3.04,1535.21,15.57,15.57,6638918140,15.89,15.89,6638918140
KODEX 레버리지,122630,14,19955,2,205,1.04,26250618,25410192,127300000,26250618,1.04,103.31,20.62,20.62,523905166970,20.62,20.62,523905166970
KODEX 2차전지산업레버리지,462330,15,772,2,13,1.71,23771579,23228910,254900000,23771579,1.71,102.34,9.33,9.33,18405581578,9.35,9.35,18405581578
한송네오텍,226440,16,52,5,-1478,-96.60,23310904,0,65739186,23310904,-96.60,0.00,35.46,35.46,1292150809,37.80,37.80,1292150809
KODEX 코스닥150선물인버스,251340,17,3685,5,-65,-1.73,22432624,17149812,60700000,22432624,-1.73,130.80,36.96,36.96,83274478263,37.23,37.23,83274478263
핑거스토리,417180,18,2945,2,165,5.94,22406476,875351,16816209,22406476,5.94,2559.71,133.24,133.24,74113699384,149.65,149.65,74113699384
일신석재,007110,19,2650,5,-20,-0.75,21349790,20322352,77456610,21349790,-0.75,105.06,27.56,27.56,57572474700,28.05,28.05,57572474700
엠에프엠코리아,323230,20,19,5,-142,-88.20,19765983,0,43274492,19765983,-88.20,0.00,45.68,45.68,459266147,55.86,55.86,459266147
와이투솔루션,011690,21,3245,5,-10,-0.31,17903844,978220,36574394,17903844,-0.31,1830.25,48.95,48.95,66524496797,56.05,56.05,66524496797
HD현대인프라코어,042670,22,10970,2,1590,16.95,16638079,1435748,192591032,16638079,16.95,1158.84,8.64,8.64,177399196495,8.40,8.40,177399196495
미투온,201490,23,2490,1,573,29.89,15966972,99173,30390092,15966972,29.89,9999.99,52.54,52.54,37610036979,49.70,49.70,37610036979
삼성전자,005930,24,59200,5,-600,-1.00,15246549,19609660,5919637922,15246549,-1.00,77.75,0.26,0.26,903086739150,0.26,0.26,903086739150
좋은사람들,033340,25,1191,5,-41,-3.33,14848350,60984992,96950558,14848350,-3.33,24.35,15.32,15.32,18229593625,15.79,15.79,18229593625
더즌,462860,26,3330,5,-65,-1.91,14798571,38327176,71413257,14798571,-1.91,38.61,20.72,20.72,49812030836,20.95,20.95,49812030836
우리기술투자,041190,27,9450,2,1580,20.08,14288920,2151841,84000000,14288920,20.08,664.03,17.01,17.01,127200988755,16.02,16.02,127200988755
링크솔루션,474650,28,26250,2,3250,14.13,14090505,0,5579032,14090505,14.13,0.00,252.56,252.56,452020525200,308.65,308.65,452020525200
위니아,071460,29,40,5,-19,-32.20,13948239,21993152,35967295,13948239,-32.20,63.42,38.78,38.78,630755820,43.84,43.84,630755820
엠에스오토텍,123040,30,2770,2,420,17.87,12693034,191437,62628299,12693034,17.87,6630.40,20.27,20.27,36094437756,20.81,20.81,36094437756
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 1665 5 -17 -1.01 311899998 311209184 735700000 311899998 -1.01 100.22 42.40 42.40 519745438120 42.43 42.43 519745438120
3 이스트아시아홀딩스 900110 2 55 2 8 17.02 221857991 7211877 642650588 221857991 17.02 3076.29 34.52 34.52 12410218696 35.11 35.11 12410218696
4 미스터블루 207760 3 1864 2 256 15.92 77656626 8505603 83079783 77656626 15.92 913.01 93.47 93.47 150293921544 97.05 97.05 150293921544
5 우듬지팜 403490 4 2160 2 120 5.88 77054757 15238515 45212464 77054757 5.88 505.66 170.43 170.43 178705864966 182.99 182.99 178705864966
6 메디콕스 054180 5 201 2 32 18.93 54850168 9495850 82878283 54850168 18.93 577.62 66.18 66.18 11083665977 66.53 66.53 11083665977
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 88 5 -2 -2.22 40150820 56927488 1497000000 40150820 -2.22 70.53 2.68 2.68 3499072795 2.66 2.66 3499072795
8 씨엑스아이 900120 7 61 2 3 5.17 37666007 3247849 300577845 37666007 5.17 1159.72 12.53 12.53 2389804421 13.03 13.03 2389804421
9 KODEX 인버스 114800 8 3915 5 -20 -0.51 34483289 33935796 150500000 34483289 -0.51 101.61 22.91 22.91 135110614148 22.93 22.93 135110614148
10 다날 064260 9 5930 1 1365 29.90 34304429 16915764 68949040 34304429 29.90 202.80 49.75 49.75 184597196362 45.15 45.15 184597196362
11 일신바이오 068330 10 1747 2 28 1.63 32211622 32989608 44216140 32211622 1.63 97.64 72.85 72.85 60716904359 78.60 78.60 60716904359
12 KODEX 코스닥150레버리지 233740 11 7885 2 235 3.07 31164119 28213974 261000000 31164119 3.07 110.46 11.94 11.94 242831856245 11.80 11.80 242831856245
13 동양철관 008970 12 1497 5 -14 -0.93 27855743 49867712 159323019 27855743 -0.93 55.86 17.48 17.48 42713321989 17.91 17.91 42713321989
14 헝셩그룹 900270 13 237 2 7 3.04 27439426 1787337 176282336 27439426 3.04 1535.21 15.57 15.57 6638918140 15.89 15.89 6638918140
15 KODEX 레버리지 122630 14 19955 2 205 1.04 26250618 25410192 127300000 26250618 1.04 103.31 20.62 20.62 523905166970 20.62 20.62 523905166970
16 KODEX 2차전지산업레버리지 462330 15 772 2 13 1.71 23771579 23228910 254900000 23771579 1.71 102.34 9.33 9.33 18405581578 9.35 9.35 18405581578
17 한송네오텍 226440 16 52 5 -1478 -96.60 23310904 0 65739186 23310904 -96.60 0.00 35.46 35.46 1292150809 37.80 37.80 1292150809
18 KODEX 코스닥150선물인버스 251340 17 3685 5 -65 -1.73 22432624 17149812 60700000 22432624 -1.73 130.80 36.96 36.96 83274478263 37.23 37.23 83274478263
19 핑거스토리 417180 18 2945 2 165 5.94 22406476 875351 16816209 22406476 5.94 2559.71 133.24 133.24 74113699384 149.65 149.65 74113699384
20 일신석재 007110 19 2650 5 -20 -0.75 21349790 20322352 77456610 21349790 -0.75 105.06 27.56 27.56 57572474700 28.05 28.05 57572474700
21 엠에프엠코리아 323230 20 19 5 -142 -88.20 19765983 0 43274492 19765983 -88.20 0.00 45.68 45.68 459266147 55.86 55.86 459266147
22 와이투솔루션 011690 21 3245 5 -10 -0.31 17903844 978220 36574394 17903844 -0.31 1830.25 48.95 48.95 66524496797 56.05 56.05 66524496797
23 HD현대인프라코어 042670 22 10970 2 1590 16.95 16638079 1435748 192591032 16638079 16.95 1158.84 8.64 8.64 177399196495 8.40 8.40 177399196495
24 미투온 201490 23 2490 1 573 29.89 15966972 99173 30390092 15966972 29.89 9999.99 52.54 52.54 37610036979 49.70 49.70 37610036979
25 삼성전자 005930 24 59200 5 -600 -1.00 15246549 19609660 5919637922 15246549 -1.00 77.75 0.26 0.26 903086739150 0.26 0.26 903086739150
26 좋은사람들 033340 25 1191 5 -41 -3.33 14848350 60984992 96950558 14848350 -3.33 24.35 15.32 15.32 18229593625 15.79 15.79 18229593625
27 더즌 462860 26 3330 5 -65 -1.91 14798571 38327176 71413257 14798571 -1.91 38.61 20.72 20.72 49812030836 20.95 20.95 49812030836
28 우리기술투자 041190 27 9450 2 1580 20.08 14288920 2151841 84000000 14288920 20.08 664.03 17.01 17.01 127200988755 16.02 16.02 127200988755
29 링크솔루션 474650 28 26250 2 3250 14.13 14090505 0 5579032 14090505 14.13 0.00 252.56 252.56 452020525200 308.65 308.65 452020525200
30 위니아 071460 29 40 5 -19 -32.20 13948239 21993152 35967295 13948239 -32.20 63.42 38.78 38.78 630755820 43.84 43.84 630755820
31 엠에스오토텍 123040 30 2770 2 420 17.87 12693034 191437 62628299 12693034 17.87 6630.40 20.27 20.27 36094437756 20.81 20.81 36094437756

31
top30/20250610/top30-avtr-20250610-090001.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
KODEX 인버스,114800,1,3915,5,-20,-0.51,298045,33935796,150500000,298045,-0.51,0.88,0.20,0.20,1166846175,0.20,0.20,1166846175
웹케시,053580,2,21200,5,-550,-2.53,25286,5540182,13636248,25286,-2.53,0.46,0.19,0.19,544441450,0.19,0.19,544441450
케이옥션,102370,3,4225,2,45,1.08,26021,1221573,27229210,26021,1.08,2.13,0.10,0.10,108336640,0.09,0.09,108336640
대한전선,001440,4,16680,2,1280,8.31,174822,10437686,186447300,174822,8.31,1.67,0.09,0.09,2919408270,0.09,0.09,2919408270
원익,032940,5,6720,3,0,0.00,16144,9702063,18193230,16144,0.00,0.17,0.09,0.09,108487680,0.09,0.09,108487680
픽셀플러스,087600,6,7050,3,0,0.00,6000,29356,8166558,6000,0.00,20.44,0.07,0.07,42300000,0.07,0.07,42300000
노루홀딩스우,000325,7,34700,3,0,0.00,129,14082,243559,129,0.00,0.92,0.05,0.05,4476300,0.05,0.05,4476300
UNICORN SK하이닉스밸류체인액티브,494220,8,10990,3,0,0.00,1000,526551,2250000,1000,0.00,0.19,0.04,0.04,10990000,0.04,0.04,10990000
롯데지주우,00499K,9,37000,5,-950,-2.50,315,9172,805603,315,-2.50,3.43,0.04,0.04,11655000,0.04,0.04,11655000
PLUS 미국나스닥테크,287180,10,34945,3,0,0.00,240,6321,800000,240,0.00,3.80,0.03,0.03,8386800,0.03,0.03,8386800
스톤브릿지벤처스,330730,11,4600,3,0,0.00,4669,521723,18150830,4669,0.00,0.89,0.03,0.03,21477400,0.03,0.03,21477400
엔비티,236810,12,2915,2,30,1.04,4090,123619,16975426,4090,1.04,3.31,0.02,0.02,11922350,0.02,0.02,11922350
쿠콘,294570,13,35800,3,0,0.00,2464,4115106,10254685,2464,0.00,0.06,0.02,0.02,88211200,0.02,0.02,88211200
DS단석,017860,14,27500,5,-450,-1.61,4143,1776954,17584212,4143,-1.61,0.23,0.02,0.02,114160800,0.02,0.02,114160800
케이사인,192250,15,10110,3,0,0.00,1637,1054211,7067125,1637,0.00,0.16,0.02,0.02,16550070,0.02,0.02,16550070
한국수출포장,002200,16,3015,3,0,0.00,8000,62424,40000000,8000,0.00,12.82,0.02,0.02,24120000,0.02,0.02,24120000
케이씨에스,115500,17,10950,3,0,0.00,2318,315968,12000000,2318,0.00,0.73,0.02,0.02,25382100,0.02,0.02,25382100
나인테크,267320,18,3535,2,35,1.00,9884,2924158,53398327,9884,1.00,0.34,0.02,0.02,34853340,0.02,0.02,34853340
심플랫폼,444530,19,13450,3,0,0.00,1026,793657,6241227,1026,0.00,0.13,0.02,0.02,13799700,0.02,0.02,13799700
포바이포,389140,20,21500,3,0,0.00,1806,5480618,11112735,1806,0.00,0.03,0.02,0.02,38829000,0.02,0.02,38829000
태웅,044490,21,28100,3,0,0.00,3236,541833,20007381,3236,0.00,0.60,0.02,0.02,90931600,0.02,0.02,90931600
와이즈넛,096250,22,19200,3,0,0.00,1948,3098350,13096536,1948,0.00,0.06,0.01,0.01,37401600,0.01,0.01,37401600
코나아이,052400,23,74800,3,0,0.00,2152,3427613,14563291,2152,0.00,0.06,0.01,0.01,160969600,0.01,0.01,160969600
위니아,071460,24,59,3,0,0.00,5119,21993152,35967295,5119,0.00,0.02,0.01,0.01,302021,0.01,0.01,302021
핑거,163730,25,14600,3,0,0.00,1275,5006245,9365608,1275,0.00,0.03,0.01,0.01,18615000,0.01,0.01,18615000
동부건설우,005965,26,20250,3,0,0.00,30,492,225732,30,0.00,6.10,0.01,0.01,607500,0.01,0.01,607500
한컴위드,054920,27,3470,3,0,0.00,3748,1236687,28217081,3748,0.00,0.30,0.01,0.01,13005560,0.01,0.01,13005560
비큐AI,148780,28,1799,3,0,0.00,4146,22846576,31445725,4146,0.00,0.02,0.01,0.01,7458654,0.01,0.01,7458654
유니온,000910,29,4845,3,0,0.00,2000,286291,15611619,2000,0.00,0.70,0.01,0.01,9690000,0.01,0.01,9690000
TIGER 코리아밸류업,496080,30,11420,2,65,0.57,1841,4230224,15050000,1841,0.57,0.04,0.01,0.01,21051480,0.01,0.01,21051480
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 인버스 114800 1 3915 5 -20 -0.51 298045 33935796 150500000 298045 -0.51 0.88 0.20 0.20 1166846175 0.20 0.20 1166846175
3 웹케시 053580 2 21200 5 -550 -2.53 25286 5540182 13636248 25286 -2.53 0.46 0.19 0.19 544441450 0.19 0.19 544441450
4 케이옥션 102370 3 4225 2 45 1.08 26021 1221573 27229210 26021 1.08 2.13 0.10 0.10 108336640 0.09 0.09 108336640
5 대한전선 001440 4 16680 2 1280 8.31 174822 10437686 186447300 174822 8.31 1.67 0.09 0.09 2919408270 0.09 0.09 2919408270
6 원익 032940 5 6720 3 0 0.00 16144 9702063 18193230 16144 0.00 0.17 0.09 0.09 108487680 0.09 0.09 108487680
7 픽셀플러스 087600 6 7050 3 0 0.00 6000 29356 8166558 6000 0.00 20.44 0.07 0.07 42300000 0.07 0.07 42300000
8 노루홀딩스우 000325 7 34700 3 0 0.00 129 14082 243559 129 0.00 0.92 0.05 0.05 4476300 0.05 0.05 4476300
9 UNICORN SK하이닉스밸류체인액티브 494220 8 10990 3 0 0.00 1000 526551 2250000 1000 0.00 0.19 0.04 0.04 10990000 0.04 0.04 10990000
10 롯데지주우 00499K 9 37000 5 -950 -2.50 315 9172 805603 315 -2.50 3.43 0.04 0.04 11655000 0.04 0.04 11655000
11 PLUS 미국나스닥테크 287180 10 34945 3 0 0.00 240 6321 800000 240 0.00 3.80 0.03 0.03 8386800 0.03 0.03 8386800
12 스톤브릿지벤처스 330730 11 4600 3 0 0.00 4669 521723 18150830 4669 0.00 0.89 0.03 0.03 21477400 0.03 0.03 21477400
13 엔비티 236810 12 2915 2 30 1.04 4090 123619 16975426 4090 1.04 3.31 0.02 0.02 11922350 0.02 0.02 11922350
14 쿠콘 294570 13 35800 3 0 0.00 2464 4115106 10254685 2464 0.00 0.06 0.02 0.02 88211200 0.02 0.02 88211200
15 DS단석 017860 14 27500 5 -450 -1.61 4143 1776954 17584212 4143 -1.61 0.23 0.02 0.02 114160800 0.02 0.02 114160800
16 케이사인 192250 15 10110 3 0 0.00 1637 1054211 7067125 1637 0.00 0.16 0.02 0.02 16550070 0.02 0.02 16550070
17 한국수출포장 002200 16 3015 3 0 0.00 8000 62424 40000000 8000 0.00 12.82 0.02 0.02 24120000 0.02 0.02 24120000
18 케이씨에스 115500 17 10950 3 0 0.00 2318 315968 12000000 2318 0.00 0.73 0.02 0.02 25382100 0.02 0.02 25382100
19 나인테크 267320 18 3535 2 35 1.00 9884 2924158 53398327 9884 1.00 0.34 0.02 0.02 34853340 0.02 0.02 34853340
20 심플랫폼 444530 19 13450 3 0 0.00 1026 793657 6241227 1026 0.00 0.13 0.02 0.02 13799700 0.02 0.02 13799700
21 포바이포 389140 20 21500 3 0 0.00 1806 5480618 11112735 1806 0.00 0.03 0.02 0.02 38829000 0.02 0.02 38829000
22 태웅 044490 21 28100 3 0 0.00 3236 541833 20007381 3236 0.00 0.60 0.02 0.02 90931600 0.02 0.02 90931600
23 와이즈넛 096250 22 19200 3 0 0.00 1948 3098350 13096536 1948 0.00 0.06 0.01 0.01 37401600 0.01 0.01 37401600
24 코나아이 052400 23 74800 3 0 0.00 2152 3427613 14563291 2152 0.00 0.06 0.01 0.01 160969600 0.01 0.01 160969600
25 위니아 071460 24 59 3 0 0.00 5119 21993152 35967295 5119 0.00 0.02 0.01 0.01 302021 0.01 0.01 302021
26 핑거 163730 25 14600 3 0 0.00 1275 5006245 9365608 1275 0.00 0.03 0.01 0.01 18615000 0.01 0.01 18615000
27 동부건설우 005965 26 20250 3 0 0.00 30 492 225732 30 0.00 6.10 0.01 0.01 607500 0.01 0.01 607500
28 한컴위드 054920 27 3470 3 0 0.00 3748 1236687 28217081 3748 0.00 0.30 0.01 0.01 13005560 0.01 0.01 13005560
29 비큐AI 148780 28 1799 3 0 0.00 4146 22846576 31445725 4146 0.00 0.02 0.01 0.01 7458654 0.01 0.01 7458654
30 유니온 000910 29 4845 3 0 0.00 2000 286291 15611619 2000 0.00 0.70 0.01 0.01 9690000 0.01 0.01 9690000
31 TIGER 코리아밸류업 496080 30 11420 2 65 0.57 1841 4230224 15050000 1841 0.57 0.04 0.01 0.01 21051480 0.01 0.01 21051480

31
top30/20250610/top30-avtr-20250610-091001.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
링크솔루션,474650,1,34450,2,11450,49.78,3587753,0,5579032,3587753,49.78,0.00,64.31,64.31,118021860400,61.41,61.41,118021860400
미스터블루,207760,2,1905,2,297,18.47,17703187,8505603,83079783,17703187,18.47,208.14,21.31,21.31,32533551604,20.56,20.56,32533551604
핑거스토리,417180,3,3180,2,400,14.39,3541935,875351,16816209,3541935,14.39,404.63,21.06,21.06,11107546251,20.77,20.77,11107546251
티와이홀딩스우,36328K,4,6720,2,1390,26.08,183261,608012,1243014,183261,26.08,30.14,14.74,14.74,1230949240,14.74,14.74,1230949240
한국정보인증,053300,5,7440,5,-360,-4.62,4157896,27001030,42441361,4157896,-4.62,15.40,9.80,9.80,33016716585,10.46,10.46,33016716585
헥토파이낸셜,234340,6,22900,2,3340,17.08,850325,41074,9453000,850325,17.08,2070.23,9.00,9.00,20895762575,9.65,9.65,20895762575
지엔코,065060,7,1890,2,30,1.61,948870,4039313,10800804,948870,1.61,23.49,8.79,8.79,1876450738,9.19,9.19,1876450738
더즌,462860,8,3210,5,-185,-5.45,6030709,38327176,71413257,6030709,-5.45,15.73,8.44,8.44,20759052629,9.06,9.06,20759052629
RISE 플랫폼테마,427120,9,8685,5,-180,-2.03,42359,262270,540000,42359,-2.03,16.15,7.84,7.84,373149415,7.96,7.96,373149415
티씨머티리얼즈,125020,10,6760,2,530,8.51,2492563,1844639,34227815,2492563,8.51,135.12,7.28,7.28,16896329385,7.30,7.30,16896329385
아톤,158430,11,6920,5,-140,-1.98,1497249,12355561,24798851,1497249,-1.98,12.12,6.04,6.04,10658044600,6.21,6.21,10658044600
세명전기,017510,12,8110,5,-80,-0.98,906382,6302404,15246000,906382,-0.98,14.38,5.95,5.95,7552634760,6.11,6.11,7552634760
엠에프엠코리아,323230,13,33,5,-128,-79.50,2527106,0,43274492,2527106,-79.50,0.00,5.84,5.84,83394498,5.84,5.84,83394498
KODEX 200선물인버스2X,252670,14,1685,2,3,0.18,39967728,311209184,735700000,39967728,0.18,12.84,5.43,5.43,66948973850,5.40,5.40,66948973850
다날,064260,15,4995,2,430,9.42,3625972,16915764,68949040,3625972,9.42,21.44,5.26,5.26,18632041485,5.41,5.41,18632041485
1Q 미국S&P500미국채혼합50액티브,0052S0,16,9995,5,-5,-0.05,88668,0,1700000,88668,-0.05,0.00,5.22,5.22,885669410,5.21,5.21,885669410
RISE 미국휴머노이드로봇,0036R0,17,11440,2,120,1.06,43218,103805,900000,43218,1.06,41.63,4.80,4.80,494714050,4.80,4.80,494714050
케이씨티,089150,18,4330,5,-265,-5.77,798641,19553480,17150000,798641,-5.77,4.08,4.66,4.66,3628954506,4.89,4.89,3628954506
KIWOOM 200선물레버리지,253250,19,17925,5,-30,-0.17,22666,110213,500000,22666,-0.17,20.57,4.53,4.53,408587480,4.56,4.56,408587480
RISE 200금융,284980,20,14370,5,-25,-0.17,26877,55172,600000,26877,-0.17,48.71,4.48,4.48,388865630,4.51,4.51,388865630
갤럭시아머니트리,094480,21,11875,5,-275,-2.26,1735751,7875929,39229838,1735751,-2.26,22.04,4.42,4.42,21598121715,4.64,4.64,21598121715
씨씨에스,066790,22,1546,2,197,14.60,2852636,1376296,65152039,2852636,14.60,207.27,4.38,4.38,4251064381,4.22,4.22,4251064381
HS효성,487570,23,69900,2,4300,6.55,162248,141864,3725927,162248,6.55,114.37,4.35,4.35,11674203350,4.48,4.48,11674203350
KODEX 코스닥150선물인버스,251340,24,3745,5,-5,-0.13,2492377,17149812,60700000,2492377,-0.13,14.53,4.11,4.11,9303344591,4.09,4.09,9303344591
TIGER 지주회사,307520,25,13730,5,-55,-0.40,198908,4411637,5150000,198908,-0.40,4.51,3.86,3.86,2737928236,3.87,3.87,2737928236
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,26,10125,2,55,0.55,76813,280667,2050000,76813,0.55,27.37,3.75,3.75,778365970,3.75,3.75,778365970
한송네오텍,226440,27,63,5,-1467,-95.88,2408611,0,65739186,2408611,-95.88,0.00,3.66,3.66,151742493,3.66,3.66,151742493
유라클,088340,28,27250,5,-1300,-4.55,159466,2154290,4358068,159466,-4.55,7.40,3.66,3.66,4404596300,3.71,3.71,4404596300
RISE 팔란티어고정테크100,0047R0,29,10750,2,110,1.03,68317,560285,1950000,68317,1.03,12.19,3.50,3.50,733684880,3.50,3.50,733684880
코나아이,052400,30,69200,5,-5600,-7.49,495928,3427613,14563291,495928,-7.49,14.47,3.41,3.41,34781307550,3.45,3.45,34781307550
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 34450 2 11450 49.78 3587753 0 5579032 3587753 49.78 0.00 64.31 64.31 118021860400 61.41 61.41 118021860400
3 미스터블루 207760 2 1905 2 297 18.47 17703187 8505603 83079783 17703187 18.47 208.14 21.31 21.31 32533551604 20.56 20.56 32533551604
4 핑거스토리 417180 3 3180 2 400 14.39 3541935 875351 16816209 3541935 14.39 404.63 21.06 21.06 11107546251 20.77 20.77 11107546251
5 티와이홀딩스우 36328K 4 6720 2 1390 26.08 183261 608012 1243014 183261 26.08 30.14 14.74 14.74 1230949240 14.74 14.74 1230949240
6 한국정보인증 053300 5 7440 5 -360 -4.62 4157896 27001030 42441361 4157896 -4.62 15.40 9.80 9.80 33016716585 10.46 10.46 33016716585
7 헥토파이낸셜 234340 6 22900 2 3340 17.08 850325 41074 9453000 850325 17.08 2070.23 9.00 9.00 20895762575 9.65 9.65 20895762575
8 지엔코 065060 7 1890 2 30 1.61 948870 4039313 10800804 948870 1.61 23.49 8.79 8.79 1876450738 9.19 9.19 1876450738
9 더즌 462860 8 3210 5 -185 -5.45 6030709 38327176 71413257 6030709 -5.45 15.73 8.44 8.44 20759052629 9.06 9.06 20759052629
10 RISE 플랫폼테마 427120 9 8685 5 -180 -2.03 42359 262270 540000 42359 -2.03 16.15 7.84 7.84 373149415 7.96 7.96 373149415
11 티씨머티리얼즈 125020 10 6760 2 530 8.51 2492563 1844639 34227815 2492563 8.51 135.12 7.28 7.28 16896329385 7.30 7.30 16896329385
12 아톤 158430 11 6920 5 -140 -1.98 1497249 12355561 24798851 1497249 -1.98 12.12 6.04 6.04 10658044600 6.21 6.21 10658044600
13 세명전기 017510 12 8110 5 -80 -0.98 906382 6302404 15246000 906382 -0.98 14.38 5.95 5.95 7552634760 6.11 6.11 7552634760
14 엠에프엠코리아 323230 13 33 5 -128 -79.50 2527106 0 43274492 2527106 -79.50 0.00 5.84 5.84 83394498 5.84 5.84 83394498
15 KODEX 200선물인버스2X 252670 14 1685 2 3 0.18 39967728 311209184 735700000 39967728 0.18 12.84 5.43 5.43 66948973850 5.40 5.40 66948973850
16 다날 064260 15 4995 2 430 9.42 3625972 16915764 68949040 3625972 9.42 21.44 5.26 5.26 18632041485 5.41 5.41 18632041485
17 1Q 미국S&P500미국채혼합50액티브 0052S0 16 9995 5 -5 -0.05 88668 0 1700000 88668 -0.05 0.00 5.22 5.22 885669410 5.21 5.21 885669410
18 RISE 미국휴머노이드로봇 0036R0 17 11440 2 120 1.06 43218 103805 900000 43218 1.06 41.63 4.80 4.80 494714050 4.80 4.80 494714050
19 케이씨티 089150 18 4330 5 -265 -5.77 798641 19553480 17150000 798641 -5.77 4.08 4.66 4.66 3628954506 4.89 4.89 3628954506
20 KIWOOM 200선물레버리지 253250 19 17925 5 -30 -0.17 22666 110213 500000 22666 -0.17 20.57 4.53 4.53 408587480 4.56 4.56 408587480
21 RISE 200금융 284980 20 14370 5 -25 -0.17 26877 55172 600000 26877 -0.17 48.71 4.48 4.48 388865630 4.51 4.51 388865630
22 갤럭시아머니트리 094480 21 11875 5 -275 -2.26 1735751 7875929 39229838 1735751 -2.26 22.04 4.42 4.42 21598121715 4.64 4.64 21598121715
23 씨씨에스 066790 22 1546 2 197 14.60 2852636 1376296 65152039 2852636 14.60 207.27 4.38 4.38 4251064381 4.22 4.22 4251064381
24 HS효성 487570 23 69900 2 4300 6.55 162248 141864 3725927 162248 6.55 114.37 4.35 4.35 11674203350 4.48 4.48 11674203350
25 KODEX 코스닥150선물인버스 251340 24 3745 5 -5 -0.13 2492377 17149812 60700000 2492377 -0.13 14.53 4.11 4.11 9303344591 4.09 4.09 9303344591
26 TIGER 지주회사 307520 25 13730 5 -55 -0.40 198908 4411637 5150000 198908 -0.40 4.51 3.86 3.86 2737928236 3.87 3.87 2737928236
27 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 26 10125 2 55 0.55 76813 280667 2050000 76813 0.55 27.37 3.75 3.75 778365970 3.75 3.75 778365970
28 한송네오텍 226440 27 63 5 -1467 -95.88 2408611 0 65739186 2408611 -95.88 0.00 3.66 3.66 151742493 3.66 3.66 151742493
29 유라클 088340 28 27250 5 -1300 -4.55 159466 2154290 4358068 159466 -4.55 7.40 3.66 3.66 4404596300 3.71 3.71 4404596300
30 RISE 팔란티어고정테크100 0047R0 29 10750 2 110 1.03 68317 560285 1950000 68317 1.03 12.19 3.50 3.50 733684880 3.50 3.50 733684880
31 코나아이 052400 30 69200 5 -5600 -7.49 495928 3427613 14563291 495928 -7.49 14.47 3.41 3.41 34781307550 3.45 3.45 34781307550

31
top30/20250610/top30-avtr-20250610-092001.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
링크솔루션,474650,1,34700,2,11700,50.87,5845844,0,5579032,5845844,50.87,0.00,104.78,104.78,198670578200,102.62,102.62,198670578200
핑거스토리,417180,2,3490,2,710,25.54,8014139,875351,16816209,8014139,25.54,915.53,47.66,47.66,26088756359,44.45,44.45,26088756359
미스터블루,207760,3,2085,2,477,29.66,32081101,8505603,83079783,32081101,29.66,377.18,38.61,38.61,60716843287,35.05,35.05,60716843287
티와이홀딩스우,36328K,4,6460,2,1130,21.20,294868,608012,1243014,294868,21.20,48.50,23.72,23.72,1960277140,24.41,24.41,1960277140
KIWOOM 200선물레버리지,253250,5,18050,2,95,0.53,61991,110213,500000,61991,0.53,56.25,12.40,12.40,1115901805,12.36,12.36,1115901805
헥토파이낸셜,234340,6,23150,2,3590,18.35,1171614,41074,9453000,1171614,18.35,2852.45,12.39,12.39,28229106400,12.90,12.90,28229106400
한국정보인증,053300,7,7520,5,-280,-3.59,5079902,27001030,42441361,5079902,-3.59,18.81,11.97,11.97,39805344180,12.47,12.47,39805344180
티씨머티리얼즈,125020,8,6700,2,470,7.54,3776800,1844639,34227815,3776800,7.54,204.74,11.03,11.03,25608435615,11.17,11.17,25608435615
TIMEFOLIO 미국배당다우존스액티브,0036D0,9,9860,2,40,0.41,164514,179593,1500000,164514,0.41,91.60,10.97,10.97,1621821819,10.97,10.97,1621821819
지엔코,065060,10,1942,2,82,4.41,1165169,4039313,10800804,1165169,4.41,28.85,10.79,10.79,2299248879,10.96,10.96,2299248879
더즌,462860,11,3270,5,-125,-3.68,7081393,38327176,71413257,7081393,-3.68,18.48,9.92,9.92,24145690667,10.34,10.34,24145690667
KODEX 200선물인버스2X,252670,12,1672,5,-10,-0.59,66243458,311209184,735700000,66243458,-0.59,21.29,9.00,9.00,111245404330,9.04,9.04,111245404330
RISE 플랫폼테마,427120,13,8750,5,-115,-1.30,47003,262270,540000,47003,-1.30,17.92,8.70,8.70,413349695,8.75,8.75,413349695
다날,064260,14,5110,2,545,11.94,5978068,16915764,68949040,5978068,11.94,35.34,8.67,8.67,30381055316,8.62,8.62,30381055316
PLUS 차이나AI테크TOP10,0047N0,15,10010,2,50,0.50,86518,422598,1050000,86518,0.50,20.47,8.24,8.24,867745410,8.26,8.26,867745410
아톤,158430,16,7010,5,-50,-0.71,2002483,12355561,24798851,2002483,-0.71,16.21,8.07,8.07,14133830540,8.13,8.13,14133830540
세명전기,017510,17,8050,5,-140,-1.71,1214177,6302404,15246000,1214177,-1.71,19.27,7.96,7.96,10015593550,8.16,8.16,10015593550
키다리스튜디오,020120,18,4255,2,685,19.19,2934261,175555,37063766,2934261,19.19,1671.42,7.92,7.92,11857104980,7.52,7.52,11857104980
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,19,10120,2,50,0.50,160933,280667,2050000,160933,0.50,57.34,7.85,7.85,1630010230,7.86,7.86,1630010230
씨씨에스,066790,20,1544,2,195,14.46,4955123,1376296,65152039,4955123,14.46,360.03,7.61,7.61,7532434106,7.49,7.49,7532434106
오가닉티코스메틱,900300,21,430,1,99,29.91,6981910,170821,96002224,6981910,29.91,4087.27,7.27,7.27,2912877809,7.06,7.06,2912877809
KODEX 코스닥150선물인버스,251340,22,3730,5,-20,-0.53,4103961,17149812,60700000,4103961,-0.53,23.93,6.76,6.76,15336812913,6.77,6.77,15336812913
케이씨티,089150,23,4375,5,-220,-4.79,1108896,19553480,17150000,1108896,-4.79,5.67,6.47,6.47,4963259712,6.61,6.61,4963259712
갤럭시아머니트리,094480,24,11690,5,-460,-3.79,2522513,7875929,39229838,2522513,-3.79,32.03,6.43,6.43,30732174080,6.70,6.70,30732174080
와이투솔루션,011690,25,3565,2,310,9.52,2337132,978220,36574394,2337132,9.52,238.92,6.39,6.39,8412847830,6.45,6.45,8412847830
TIGER 지주회사,307520,26,13810,2,25,0.18,327720,4411637,5150000,327720,0.18,7.43,6.36,6.36,4510648485,6.34,6.34,4510648485
1Q 미국S&P500미국채혼합50액티브,0052S0,27,9995,5,-5,-0.05,105255,0,1700000,105255,-0.05,0.00,6.19,6.19,1051380020,6.19,6.19,1051380020
RISE 200금융,284980,28,14390,5,-5,-0.03,36085,55172,600000,36085,-0.03,65.40,6.01,6.01,521249250,6.04,6.04,521249250
엠에프엠코리아,323230,29,33,5,-128,-79.50,2527106,0,43274492,2527106,-79.50,0.00,5.84,5.84,83394498,5.84,5.84,83394498
와이랩,432430,30,6820,2,720,11.80,922420,164921,16440320,922420,11.80,559.31,5.61,5.61,6016382570,5.37,5.37,6016382570
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 34700 2 11700 50.87 5845844 0 5579032 5845844 50.87 0.00 104.78 104.78 198670578200 102.62 102.62 198670578200
3 핑거스토리 417180 2 3490 2 710 25.54 8014139 875351 16816209 8014139 25.54 915.53 47.66 47.66 26088756359 44.45 44.45 26088756359
4 미스터블루 207760 3 2085 2 477 29.66 32081101 8505603 83079783 32081101 29.66 377.18 38.61 38.61 60716843287 35.05 35.05 60716843287
5 티와이홀딩스우 36328K 4 6460 2 1130 21.20 294868 608012 1243014 294868 21.20 48.50 23.72 23.72 1960277140 24.41 24.41 1960277140
6 KIWOOM 200선물레버리지 253250 5 18050 2 95 0.53 61991 110213 500000 61991 0.53 56.25 12.40 12.40 1115901805 12.36 12.36 1115901805
7 헥토파이낸셜 234340 6 23150 2 3590 18.35 1171614 41074 9453000 1171614 18.35 2852.45 12.39 12.39 28229106400 12.90 12.90 28229106400
8 한국정보인증 053300 7 7520 5 -280 -3.59 5079902 27001030 42441361 5079902 -3.59 18.81 11.97 11.97 39805344180 12.47 12.47 39805344180
9 티씨머티리얼즈 125020 8 6700 2 470 7.54 3776800 1844639 34227815 3776800 7.54 204.74 11.03 11.03 25608435615 11.17 11.17 25608435615
10 TIMEFOLIO 미국배당다우존스액티브 0036D0 9 9860 2 40 0.41 164514 179593 1500000 164514 0.41 91.60 10.97 10.97 1621821819 10.97 10.97 1621821819
11 지엔코 065060 10 1942 2 82 4.41 1165169 4039313 10800804 1165169 4.41 28.85 10.79 10.79 2299248879 10.96 10.96 2299248879
12 더즌 462860 11 3270 5 -125 -3.68 7081393 38327176 71413257 7081393 -3.68 18.48 9.92 9.92 24145690667 10.34 10.34 24145690667
13 KODEX 200선물인버스2X 252670 12 1672 5 -10 -0.59 66243458 311209184 735700000 66243458 -0.59 21.29 9.00 9.00 111245404330 9.04 9.04 111245404330
14 RISE 플랫폼테마 427120 13 8750 5 -115 -1.30 47003 262270 540000 47003 -1.30 17.92 8.70 8.70 413349695 8.75 8.75 413349695
15 다날 064260 14 5110 2 545 11.94 5978068 16915764 68949040 5978068 11.94 35.34 8.67 8.67 30381055316 8.62 8.62 30381055316
16 PLUS 차이나AI테크TOP10 0047N0 15 10010 2 50 0.50 86518 422598 1050000 86518 0.50 20.47 8.24 8.24 867745410 8.26 8.26 867745410
17 아톤 158430 16 7010 5 -50 -0.71 2002483 12355561 24798851 2002483 -0.71 16.21 8.07 8.07 14133830540 8.13 8.13 14133830540
18 세명전기 017510 17 8050 5 -140 -1.71 1214177 6302404 15246000 1214177 -1.71 19.27 7.96 7.96 10015593550 8.16 8.16 10015593550
19 키다리스튜디오 020120 18 4255 2 685 19.19 2934261 175555 37063766 2934261 19.19 1671.42 7.92 7.92 11857104980 7.52 7.52 11857104980
20 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 19 10120 2 50 0.50 160933 280667 2050000 160933 0.50 57.34 7.85 7.85 1630010230 7.86 7.86 1630010230
21 씨씨에스 066790 20 1544 2 195 14.46 4955123 1376296 65152039 4955123 14.46 360.03 7.61 7.61 7532434106 7.49 7.49 7532434106
22 오가닉티코스메틱 900300 21 430 1 99 29.91 6981910 170821 96002224 6981910 29.91 4087.27 7.27 7.27 2912877809 7.06 7.06 2912877809
23 KODEX 코스닥150선물인버스 251340 22 3730 5 -20 -0.53 4103961 17149812 60700000 4103961 -0.53 23.93 6.76 6.76 15336812913 6.77 6.77 15336812913
24 케이씨티 089150 23 4375 5 -220 -4.79 1108896 19553480 17150000 1108896 -4.79 5.67 6.47 6.47 4963259712 6.61 6.61 4963259712
25 갤럭시아머니트리 094480 24 11690 5 -460 -3.79 2522513 7875929 39229838 2522513 -3.79 32.03 6.43 6.43 30732174080 6.70 6.70 30732174080
26 와이투솔루션 011690 25 3565 2 310 9.52 2337132 978220 36574394 2337132 9.52 238.92 6.39 6.39 8412847830 6.45 6.45 8412847830
27 TIGER 지주회사 307520 26 13810 2 25 0.18 327720 4411637 5150000 327720 0.18 7.43 6.36 6.36 4510648485 6.34 6.34 4510648485
28 1Q 미국S&P500미국채혼합50액티브 0052S0 27 9995 5 -5 -0.05 105255 0 1700000 105255 -0.05 0.00 6.19 6.19 1051380020 6.19 6.19 1051380020
29 RISE 200금융 284980 28 14390 5 -5 -0.03 36085 55172 600000 36085 -0.03 65.40 6.01 6.01 521249250 6.04 6.04 521249250
30 엠에프엠코리아 323230 29 33 5 -128 -79.50 2527106 0 43274492 2527106 -79.50 0.00 5.84 5.84 83394498 5.84 5.84 83394498
31 와이랩 432430 30 6820 2 720 11.80 922420 164921 16440320 922420 11.80 559.31 5.61 5.61 6016382570 5.37 5.37 6016382570

31
top30/20250610/top30-avtr-20250610-093001.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
링크솔루션,474650,1,33100,2,10100,43.91,6740047,0,5579032,6740047,43.91,0.00,120.81,120.81,229134297500,124.08,124.08,229134297500
핑거스토리,417180,2,3510,2,730,26.26,11582568,875351,16816209,11582568,26.26,1323.19,68.88,68.88,38715422323,65.59,65.59,38715422323
미스터블루,207760,3,2090,1,482,29.98,35265622,8505603,83079783,35265622,29.98,414.62,42.45,42.45,67372492177,38.80,38.80,67372492177
티와이홀딩스우,36328K,4,6300,2,970,18.20,347743,608012,1243014,347743,18.20,57.19,27.98,27.98,2300282630,29.37,29.37,2300282630
헥토파이낸셜,234340,5,21900,2,2340,11.96,1318439,41074,9453000,1318439,11.96,3209.91,13.95,13.95,31546257425,15.24,15.24,31546257425
와이랩,432430,6,6970,2,870,14.26,2241870,164921,16440320,2241870,14.26,1359.36,13.64,13.64,15341518415,13.39,13.39,15341518415
와이투솔루션,011690,7,3900,2,645,19.82,4785462,978220,36574394,4785462,19.82,489.20,13.08,13.08,17763336339,12.45,12.45,17763336339
키다리스튜디오,020120,8,4305,2,735,20.59,4802614,175555,37063766,4802614,20.59,2735.67,12.96,12.96,20086361273,12.59,12.59,20086361273
한국정보인증,053300,9,7400,5,-400,-5.13,5423687,27001030,42441361,5423687,-5.13,20.09,12.78,12.78,42375857015,13.49,13.49,42375857015
KIWOOM 200선물레버리지,253250,10,18065,2,110,0.61,62653,110213,500000,62653,0.61,56.85,12.53,12.53,1127851185,12.49,12.49,1127851185
티씨머티리얼즈,125020,11,6520,2,290,4.65,4259049,1844639,34227815,4259049,4.65,230.89,12.44,12.44,28786281945,12.90,12.90,28786281945
지엔코,065060,12,1898,2,38,2.04,1274484,4039313,10800804,1274484,2.04,31.55,11.80,11.80,2508485651,12.24,12.24,2508485651
TIMEFOLIO 미국배당다우존스액티브,0036D0,13,9850,2,30,0.31,164715,179593,1500000,164715,0.31,91.72,10.98,10.98,1623801669,10.99,10.99,1623801669
KODEX 200선물인버스2X,252670,14,1670,5,-12,-0.71,79437250,311209184,735700000,79437250,-0.71,25.53,10.80,10.80,133303679705,10.85,10.85,133303679705
더즌,462860,15,3230,5,-165,-4.86,7576752,38327176,71413257,7576752,-4.86,19.77,10.61,10.61,25757415899,11.17,11.17,25757415899
RISE 플랫폼테마,427120,16,8695,5,-170,-1.92,53431,262270,540000,53431,-1.92,20.37,9.89,9.89,469370070,10.00,10.00,469370070
다날,064260,17,5020,2,455,9.97,6812263,16915764,68949040,6812263,9.97,40.27,9.88,9.88,34603103896,10.00,10.00,34603103896
미투온,201490,18,2180,2,263,13.72,2877858,99173,30390092,2877858,13.72,2901.86,9.47,9.47,6164980304,9.31,9.31,6164980304
태웅,044490,19,32200,2,4100,14.59,1866995,541833,20007381,1866995,14.59,344.57,9.33,9.33,54855757875,8.51,8.51,54855757875
씨씨에스,066790,20,1527,2,178,13.19,6061278,1376296,65152039,6061278,13.19,440.41,9.30,9.30,9241145294,9.29,9.29,9241145294
아톤,158430,21,6930,5,-130,-1.84,2238129,12355561,24798851,2238129,-1.84,18.11,9.03,9.03,15779113985,9.18,9.18,15779113985
세명전기,017510,22,8070,5,-120,-1.47,1300048,6302404,15246000,1300048,-1.47,20.63,8.53,8.53,10708686310,8.70,8.70,10708686310
TIGER 지주회사,307520,23,13800,2,15,0.11,434415,4411637,5150000,434415,0.11,9.85,8.44,8.44,5984397872,8.42,8.42,5984397872
PLUS 차이나AI테크TOP10,0047N0,24,10035,2,75,0.75,86805,422598,1050000,86805,0.75,20.54,8.27,8.27,870621155,8.26,8.26,870621155
RISE 미국휴머노이드로봇,0036R0,25,11440,2,120,1.06,72405,103805,900000,72405,1.06,69.75,8.05,8.05,828616670,8.05,8.05,828616670
스튜디오미르,408900,26,3600,2,355,10.94,2621426,236771,32729532,2621426,10.94,1107.16,8.01,8.01,9390760814,7.97,7.97,9390760814
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,27,10125,2,55,0.55,163011,280667,2050000,163011,0.55,58.08,7.95,7.95,1651049980,7.95,7.95,1651049980
KODEX 코스닥150선물인버스,251340,28,3730,5,-20,-0.53,4790221,17149812,60700000,4790221,-0.53,27.93,7.89,7.89,17895548043,7.90,7.90,17895548043
1Q 미국S&P500미국채혼합50액티브,0052S0,29,9990,5,-10,-0.10,129270,0,1700000,129270,-0.10,0.00,7.60,7.60,1291449060,7.60,7.60,1291449060
오가닉티코스메틱,900300,30,430,1,99,29.91,7271941,170821,96002224,7271941,29.91,4257.05,7.57,7.57,3037591139,7.36,7.36,3037591139
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 링크솔루션 474650 1 33100 2 10100 43.91 6740047 0 5579032 6740047 43.91 0.00 120.81 120.81 229134297500 124.08 124.08 229134297500
3 핑거스토리 417180 2 3510 2 730 26.26 11582568 875351 16816209 11582568 26.26 1323.19 68.88 68.88 38715422323 65.59 65.59 38715422323
4 미스터블루 207760 3 2090 1 482 29.98 35265622 8505603 83079783 35265622 29.98 414.62 42.45 42.45 67372492177 38.80 38.80 67372492177
5 티와이홀딩스우 36328K 4 6300 2 970 18.20 347743 608012 1243014 347743 18.20 57.19 27.98 27.98 2300282630 29.37 29.37 2300282630
6 헥토파이낸셜 234340 5 21900 2 2340 11.96 1318439 41074 9453000 1318439 11.96 3209.91 13.95 13.95 31546257425 15.24 15.24 31546257425
7 와이랩 432430 6 6970 2 870 14.26 2241870 164921 16440320 2241870 14.26 1359.36 13.64 13.64 15341518415 13.39 13.39 15341518415
8 와이투솔루션 011690 7 3900 2 645 19.82 4785462 978220 36574394 4785462 19.82 489.20 13.08 13.08 17763336339 12.45 12.45 17763336339
9 키다리스튜디오 020120 8 4305 2 735 20.59 4802614 175555 37063766 4802614 20.59 2735.67 12.96 12.96 20086361273 12.59 12.59 20086361273
10 한국정보인증 053300 9 7400 5 -400 -5.13 5423687 27001030 42441361 5423687 -5.13 20.09 12.78 12.78 42375857015 13.49 13.49 42375857015
11 KIWOOM 200선물레버리지 253250 10 18065 2 110 0.61 62653 110213 500000 62653 0.61 56.85 12.53 12.53 1127851185 12.49 12.49 1127851185
12 티씨머티리얼즈 125020 11 6520 2 290 4.65 4259049 1844639 34227815 4259049 4.65 230.89 12.44 12.44 28786281945 12.90 12.90 28786281945
13 지엔코 065060 12 1898 2 38 2.04 1274484 4039313 10800804 1274484 2.04 31.55 11.80 11.80 2508485651 12.24 12.24 2508485651
14 TIMEFOLIO 미국배당다우존스액티브 0036D0 13 9850 2 30 0.31 164715 179593 1500000 164715 0.31 91.72 10.98 10.98 1623801669 10.99 10.99 1623801669
15 KODEX 200선물인버스2X 252670 14 1670 5 -12 -0.71 79437250 311209184 735700000 79437250 -0.71 25.53 10.80 10.80 133303679705 10.85 10.85 133303679705
16 더즌 462860 15 3230 5 -165 -4.86 7576752 38327176 71413257 7576752 -4.86 19.77 10.61 10.61 25757415899 11.17 11.17 25757415899
17 RISE 플랫폼테마 427120 16 8695 5 -170 -1.92 53431 262270 540000 53431 -1.92 20.37 9.89 9.89 469370070 10.00 10.00 469370070
18 다날 064260 17 5020 2 455 9.97 6812263 16915764 68949040 6812263 9.97 40.27 9.88 9.88 34603103896 10.00 10.00 34603103896
19 미투온 201490 18 2180 2 263 13.72 2877858 99173 30390092 2877858 13.72 2901.86 9.47 9.47 6164980304 9.31 9.31 6164980304
20 태웅 044490 19 32200 2 4100 14.59 1866995 541833 20007381 1866995 14.59 344.57 9.33 9.33 54855757875 8.51 8.51 54855757875
21 씨씨에스 066790 20 1527 2 178 13.19 6061278 1376296 65152039 6061278 13.19 440.41 9.30 9.30 9241145294 9.29 9.29 9241145294
22 아톤 158430 21 6930 5 -130 -1.84 2238129 12355561 24798851 2238129 -1.84 18.11 9.03 9.03 15779113985 9.18 9.18 15779113985
23 세명전기 017510 22 8070 5 -120 -1.47 1300048 6302404 15246000 1300048 -1.47 20.63 8.53 8.53 10708686310 8.70 8.70 10708686310
24 TIGER 지주회사 307520 23 13800 2 15 0.11 434415 4411637 5150000 434415 0.11 9.85 8.44 8.44 5984397872 8.42 8.42 5984397872
25 PLUS 차이나AI테크TOP10 0047N0 24 10035 2 75 0.75 86805 422598 1050000 86805 0.75 20.54 8.27 8.27 870621155 8.26 8.26 870621155
26 RISE 미국휴머노이드로봇 0036R0 25 11440 2 120 1.06 72405 103805 900000 72405 1.06 69.75 8.05 8.05 828616670 8.05 8.05 828616670
27 스튜디오미르 408900 26 3600 2 355 10.94 2621426 236771 32729532 2621426 10.94 1107.16 8.01 8.01 9390760814 7.97 7.97 9390760814
28 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 27 10125 2 55 0.55 163011 280667 2050000 163011 0.55 58.08 7.95 7.95 1651049980 7.95 7.95 1651049980
29 KODEX 코스닥150선물인버스 251340 28 3730 5 -20 -0.53 4790221 17149812 60700000 4790221 -0.53 27.93 7.89 7.89 17895548043 7.90 7.90 17895548043
30 1Q 미국S&P500미국채혼합50액티브 0052S0 29 9990 5 -10 -0.10 129270 0 1700000 129270 -0.10 0.00 7.60 7.60 1291449060 7.60 7.60 1291449060
31 오가닉티코스메틱 900300 30 430 1 99 29.91 7271941 170821 96002224 7271941 29.91 4257.05 7.57 7.57 3037591139 7.36 7.36 3037591139

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