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

Update 2025-06-18 240 top30,price

Browse Source
This commit is contained in:
ened
2025-06-18 18:01:33 +09:00
parent 4144e236c5
commit 6d6e6cd3fb
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250618/top30-atvtr-20250618-090002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
한일단조,024740,1,2400,2,70,3.00,109711,4335136,32897049,109711,3.00,2.53,0.33,0.33,263175585,0.33,0.33,263175585
SOL 미국테크TOP10인버스(합성),481200,2,7665,3,0,0.00,2541,320,800000,2541,0.00,794.06,0.32,0.32,19476765,0.32,0.32,19476765
STX그린로지스,465770,3,10620,2,250,2.41,21085,5876796,7171032,21085,2.41,0.36,0.29,0.29,222995910,0.29,0.29,222995910
엠에프엠코리아,323230,4,6,3,0,0.00,113856,17735144,43274492,113856,0.00,0.64,0.26,0.26,683136,0.26,0.26,683136
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,5,10510,3,0,0.00,2198,203643,1250000,2198,0.00,1.08,0.18,0.18,23100980,0.18,0.18,23100980
저스템,417840,6,11120,2,420,3.93,9696,236669,7262750,9696,3.93,4.10,0.13,0.13,107550810,0.13,0.13,107550810
피엔케이피부임상연구센타,347740,7,3085,3,0,0.00,38001,248991,30010576,38001,0.00,15.26,0.13,0.13,117233085,0.13,0.13,117233085
우성,006980,8,17400,3,0,0.00,3680,4143,3090000,3680,0.00,88.82,0.12,0.12,64032000,0.12,0.12,64032000
피아이이,452450,9,10510,3,0,0.00,42516,43341340,35826000,42516,0.00,0.10,0.12,0.12,446843160,0.12,0.12,446843160
한송네오텍,226440,10,27,3,0,0.00,75131,11552401,65739186,75131,0.00,0.65,0.11,0.11,2028537,0.11,0.11,2028537
삼성 인버스 2X 코스닥150 선물 ETN,Q530107,11,5860,2,70,1.21,39222,9717641,40000000,39222,1.21,0.40,0.10,0.10,230204555,0.10,0.10,230204555
일신바이오,068330,12,2110,3,0,0.00,39207,42849980,44216140,39207,0.00,0.09,0.09,0.09,82726770,0.09,0.09,82726770
TIGER 코스닥150 레버리지,233160,13,8735,5,-80,-0.91,6660,649784,7800000,6660,-0.91,1.02,0.09,0.09,58033710,0.09,0.09,58033710
KODEX AI반도체핵심장비,471990,14,9380,5,-35,-0.37,8240,2707571,13100000,8240,-0.37,0.30,0.06,0.06,77562100,0.06,0.06,77562100
그린생명과학,114450,15,3960,3,0,0.00,12104,9814780,20000000,12104,0.00,0.12,0.06,0.06,47931840,0.06,0.06,47931840
TIGER MKF배당귀족,445910,16,14975,2,5,0.03,416,3090,700000,416,0.03,13.46,0.06,0.06,6229600,0.06,0.06,6229600
제룡전기,033100,17,43200,2,1100,2.61,9127,1534653,16062409,9127,2.61,0.59,0.06,0.06,394848050,0.06,0.06,394848050
KB 인버스 2X 나스닥 100 ETN,Q580014,18,2625,2,55,2.14,2000,327316,4000000,2000,2.14,0.61,0.05,0.05,5250000,0.05,0.05,5250000
TIGER 조선TOP10,494670,19,21540,5,-55,-0.25,5572,2491536,12500000,5572,-0.25,0.22,0.04,0.04,120305560,0.04,0.04,120305560
KODEX 금융고배당TOP10타겟위클리커버드콜,498410,20,11705,5,-90,-0.76,8338,889226,19600000,8338,-0.76,0.94,0.04,0.04,97839235,0.04,0.04,97839235
더즌,462860,21,4320,3,0,0.00,28952,29013054,71413257,28952,0.00,0.10,0.04,0.04,125072640,0.04,0.04,125072640
유라클,088340,22,23850,3,0,0.00,1621,363895,4358068,1621,0.00,0.45,0.04,0.04,38660850,0.04,0.04,38660850
나이벡,138610,23,28900,2,1200,4.33,4034,203024,11305659,4034,4.33,1.99,0.04,0.04,116774700,0.04,0.04,116774700
오가노이드사이언스,476040,24,30050,5,-350,-1.15,2342,417232,6546309,2342,-1.15,0.56,0.04,0.04,70266100,0.04,0.04,70266100
수젠텍,253840,25,8280,3,0,0.00,5291,3804537,16743200,5291,0.00,0.14,0.03,0.03,43809480,0.03,0.03,43809480
녹십자홀딩스2우,005257,26,51200,3,0,0.00,220,35634,845990,220,0.00,0.62,0.03,0.03,11264000,0.03,0.03,11264000
RISE 미국S&P원유생산기업(합성 H),219390,27,5925,3,0,0.00,689,295189,2750000,689,0.00,0.23,0.03,0.03,4082325,0.03,0.03,4082325
WON 미국우주항공방산,440910,28,18405,3,0,0.00,300,15743,1250000,300,0.00,1.91,0.02,0.02,5521500,0.02,0.02,5521500
LK삼양,225190,29,2665,2,5,0.19,11620,629277,50748440,11620,0.19,1.85,0.02,0.02,30909205,0.02,0.02,30909205
PLUS 한화그룹주,0000J0,30,25135,3,0,0.00,919,597928,4750000,919,0.00,0.15,0.02,0.02,23099065,0.02,0.02,23099065
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한일단조 024740 1 2400 2 70 3.00 109711 4335136 32897049 109711 3.00 2.53 0.33 0.33 263175585 0.33 0.33 263175585
3 SOL 미국테크TOP10인버스(합성) 481200 2 7665 3 0 0.00 2541 320 800000 2541 0.00 794.06 0.32 0.32 19476765 0.32 0.32 19476765
4 STX그린로지스 465770 3 10620 2 250 2.41 21085 5876796 7171032 21085 2.41 0.36 0.29 0.29 222995910 0.29 0.29 222995910
5 엠에프엠코리아 323230 4 6 3 0 0.00 113856 17735144 43274492 113856 0.00 0.64 0.26 0.26 683136 0.26 0.26 683136
6 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 5 10510 3 0 0.00 2198 203643 1250000 2198 0.00 1.08 0.18 0.18 23100980 0.18 0.18 23100980
7 저스템 417840 6 11120 2 420 3.93 9696 236669 7262750 9696 3.93 4.10 0.13 0.13 107550810 0.13 0.13 107550810
8 피엔케이피부임상연구센타 347740 7 3085 3 0 0.00 38001 248991 30010576 38001 0.00 15.26 0.13 0.13 117233085 0.13 0.13 117233085
9 우성 006980 8 17400 3 0 0.00 3680 4143 3090000 3680 0.00 88.82 0.12 0.12 64032000 0.12 0.12 64032000
10 피아이이 452450 9 10510 3 0 0.00 42516 43341340 35826000 42516 0.00 0.10 0.12 0.12 446843160 0.12 0.12 446843160
11 한송네오텍 226440 10 27 3 0 0.00 75131 11552401 65739186 75131 0.00 0.65 0.11 0.11 2028537 0.11 0.11 2028537
12 삼성 인버스 2X 코스닥150 선물 ETN Q530107 11 5860 2 70 1.21 39222 9717641 40000000 39222 1.21 0.40 0.10 0.10 230204555 0.10 0.10 230204555
13 일신바이오 068330 12 2110 3 0 0.00 39207 42849980 44216140 39207 0.00 0.09 0.09 0.09 82726770 0.09 0.09 82726770
14 TIGER 코스닥150 레버리지 233160 13 8735 5 -80 -0.91 6660 649784 7800000 6660 -0.91 1.02 0.09 0.09 58033710 0.09 0.09 58033710
15 KODEX AI반도체핵심장비 471990 14 9380 5 -35 -0.37 8240 2707571 13100000 8240 -0.37 0.30 0.06 0.06 77562100 0.06 0.06 77562100
16 그린생명과학 114450 15 3960 3 0 0.00 12104 9814780 20000000 12104 0.00 0.12 0.06 0.06 47931840 0.06 0.06 47931840
17 TIGER MKF배당귀족 445910 16 14975 2 5 0.03 416 3090 700000 416 0.03 13.46 0.06 0.06 6229600 0.06 0.06 6229600
18 제룡전기 033100 17 43200 2 1100 2.61 9127 1534653 16062409 9127 2.61 0.59 0.06 0.06 394848050 0.06 0.06 394848050
19 KB 인버스 2X 나스닥 100 ETN Q580014 18 2625 2 55 2.14 2000 327316 4000000 2000 2.14 0.61 0.05 0.05 5250000 0.05 0.05 5250000
20 TIGER 조선TOP10 494670 19 21540 5 -55 -0.25 5572 2491536 12500000 5572 -0.25 0.22 0.04 0.04 120305560 0.04 0.04 120305560
21 KODEX 금융고배당TOP10타겟위클리커버드콜 498410 20 11705 5 -90 -0.76 8338 889226 19600000 8338 -0.76 0.94 0.04 0.04 97839235 0.04 0.04 97839235
22 더즌 462860 21 4320 3 0 0.00 28952 29013054 71413257 28952 0.00 0.10 0.04 0.04 125072640 0.04 0.04 125072640
23 유라클 088340 22 23850 3 0 0.00 1621 363895 4358068 1621 0.00 0.45 0.04 0.04 38660850 0.04 0.04 38660850
24 나이벡 138610 23 28900 2 1200 4.33 4034 203024 11305659 4034 4.33 1.99 0.04 0.04 116774700 0.04 0.04 116774700
25 오가노이드사이언스 476040 24 30050 5 -350 -1.15 2342 417232 6546309 2342 -1.15 0.56 0.04 0.04 70266100 0.04 0.04 70266100
26 수젠텍 253840 25 8280 3 0 0.00 5291 3804537 16743200 5291 0.00 0.14 0.03 0.03 43809480 0.03 0.03 43809480
27 녹십자홀딩스2우 005257 26 51200 3 0 0.00 220 35634 845990 220 0.00 0.62 0.03 0.03 11264000 0.03 0.03 11264000
28 RISE 미국S&P원유생산기업(합성 H) 219390 27 5925 3 0 0.00 689 295189 2750000 689 0.00 0.23 0.03 0.03 4082325 0.03 0.03 4082325
29 WON 미국우주항공방산 440910 28 18405 3 0 0.00 300 15743 1250000 300 0.00 1.91 0.02 0.02 5521500 0.02 0.02 5521500
30 LK삼양 225190 29 2665 2 5 0.19 11620 629277 50748440 11620 0.19 1.85 0.02 0.02 30909205 0.02 0.02 30909205
31 PLUS 한화그룹주 0000J0 30 25135 3 0 0.00 919 597928 4750000 919 0.00 0.15 0.02 0.02 23099065 0.02 0.02 23099065

31
top30/20250618/top30-atvtr-20250618-091002.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
로킷헬스케어,376900,1,15890,2,2120,15.40,2977263,1098077,15417639,2977263,15.40,271.13,19.31,19.31,46363353330,18.92,18.92,46363353330
뱅크웨어글로벌,199480,2,6730,2,230,3.54,1701748,2391105,10101638,1701748,3.54,71.17,16.85,16.85,11946982855,17.57,17.57,11946982855
오브젠,417860,3,26950,2,450,1.70,615003,476213,4430614,615003,1.70,129.14,13.88,13.88,17858194400,14.96,14.96,17858194400
코오롱모빌리티그룹우,45014K,4,6750,2,1330,24.54,349190,370540,2456120,349190,24.54,94.24,14.22,14.22,2332277175,14.07,14.07,2332277175
핀텔,291810,5,2990,2,140,4.91,1441953,781829,11357712,1441953,4.91,184.43,12.70,12.70,4519662577,13.31,13.31,4519662577
유라클,088340,6,25750,2,1900,7.97,530553,363895,4358068,530553,7.97,145.80,12.17,12.17,13543982575,12.07,12.07,13543982575
웹케시,053580,7,20850,2,1930,10.20,1535084,1017595,13636248,1535084,10.20,150.85,11.26,11.26,32175092445,11.32,11.32,32175092445
파루,043200,8,1718,2,181,11.78,3953813,5661754,41804315,3953813,11.78,69.83,9.46,9.46,6684475965,9.31,9.31,6684475965
피아이이,452450,9,10330,5,-180,-1.71,3250726,43341340,35826000,3250726,-1.71,7.50,9.07,9.07,33626634640,9.09,9.09,33626634640
한국ANKOR유전,152550,10,366,2,20,5.78,5693246,89279592,70020000,5693246,5.78,6.38,8.13,8.13,2137078813,8.34,8.34,2137078813
흥아해운,003280,11,2330,2,50,2.19,18021244,284513088,240424899,18021244,2.19,6.33,7.50,7.50,43056730924,7.69,7.69,43056730924
미투온,201490,12,4295,2,340,8.60,2126727,2854502,30390092,2126727,8.60,74.50,7.00,7.00,9053722298,6.94,6.94,9053722298
더즌,462860,13,4430,2,110,2.55,4834659,29013054,71413257,4834659,2.55,16.66,6.77,6.77,21824125817,6.90,6.90,21824125817
비비안,002070,14,784,5,-154,-16.42,1984726,272968,31123777,1984726,-16.42,727.09,6.38,6.38,1551490383,6.36,6.36,1551490383
그린생명과학,114450,15,4035,2,75,1.89,1172078,9814780,20000000,1172078,1.89,11.94,5.86,5.86,4776374283,5.92,5.92,4776374283
KODEX 코스닥150선물인버스,251340,16,3695,2,10,0.27,3867206,37023340,65500000,3867206,0.27,10.45,5.90,5.90,14317650964,5.92,5.92,14317650964
우리기술,032820,17,3775,2,175,4.86,9636688,171387152,165530656,9636688,4.86,5.62,5.82,5.82,35283796338,5.65,5.65,35283796338
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,18,10270,2,5,0.05,113097,209158,2100000,113097,0.05,54.07,5.39,5.39,1163513040,5.39,5.39,1163513040
RISE 200선물레버리지,252400,19,19180,5,-160,-0.83,52257,80958,1100000,52257,-0.83,64.55,4.75,4.75,998782212,4.73,4.73,998782212
비올,335890,20,12370,2,1170,10.45,2735445,2817100,58419125,2735445,10.45,97.10,4.68,4.68,33859073740,4.69,4.69,33859073740
일신바이오,068330,21,2110,3,0,0.00,1960668,42849980,44216140,1960668,0.00,4.58,4.43,4.43,4204254244,4.51,4.51,4204254244
엔에프씨,265740,22,8530,2,1240,17.01,414211,62022,8931800,414211,17.01,667.85,4.64,4.64,3426353185,4.50,4.50,3426353185
흥구석유,024060,23,19950,2,1540,8.37,649803,10537365,15000000,649803,8.37,6.17,4.33,4.33,13264638710,4.43,4.43,13264638710
지에스이,053050,24,3315,2,55,1.69,1252841,5541587,29987597,1252841,1.69,22.61,4.18,4.18,4284965991,4.31,4.31,4284965991
KODEX 200선물인버스2X,252670,25,1585,2,12,0.76,38219681,480729824,891500000,38219681,0.76,7.95,4.29,4.29,60810858694,4.30,4.30,60810858694
네오펙트,290660,26,1179,1,272,29.99,1941254,71866,46150126,1941254,29.99,2701.21,4.21,4.21,2208235258,4.06,4.06,2208235258
엠에프엠코리아,323230,27,5,5,-1,-16.67,1686544,17735144,43274492,1686544,-16.67,9.51,3.90,3.90,8546576,3.95,3.95,8546576
지투파워,388050,28,11560,2,540,4.90,713064,1616247,18709437,713064,4.90,44.12,3.81,3.81,8319423995,3.85,3.85,8319423995
HANARO 전력설비투자,491820,29,16950,5,-110,-0.64,31818,191877,850000,31818,-0.64,16.58,3.74,3.74,541571835,3.76,3.76,541571835
KODEX WTI원유선물인버스(H),271050,30,3715,5,-185,-4.74,306682,1494568,8275000,306682,-4.74,20.52,3.71,3.71,1139567675,3.71,3.71,1139567675
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15890 2 2120 15.40 2977263 1098077 15417639 2977263 15.40 271.13 19.31 19.31 46363353330 18.92 18.92 46363353330
3 뱅크웨어글로벌 199480 2 6730 2 230 3.54 1701748 2391105 10101638 1701748 3.54 71.17 16.85 16.85 11946982855 17.57 17.57 11946982855
4 오브젠 417860 3 26950 2 450 1.70 615003 476213 4430614 615003 1.70 129.14 13.88 13.88 17858194400 14.96 14.96 17858194400
5 코오롱모빌리티그룹우 45014K 4 6750 2 1330 24.54 349190 370540 2456120 349190 24.54 94.24 14.22 14.22 2332277175 14.07 14.07 2332277175
6 핀텔 291810 5 2990 2 140 4.91 1441953 781829 11357712 1441953 4.91 184.43 12.70 12.70 4519662577 13.31 13.31 4519662577
7 유라클 088340 6 25750 2 1900 7.97 530553 363895 4358068 530553 7.97 145.80 12.17 12.17 13543982575 12.07 12.07 13543982575
8 웹케시 053580 7 20850 2 1930 10.20 1535084 1017595 13636248 1535084 10.20 150.85 11.26 11.26 32175092445 11.32 11.32 32175092445
9 파루 043200 8 1718 2 181 11.78 3953813 5661754 41804315 3953813 11.78 69.83 9.46 9.46 6684475965 9.31 9.31 6684475965
10 피아이이 452450 9 10330 5 -180 -1.71 3250726 43341340 35826000 3250726 -1.71 7.50 9.07 9.07 33626634640 9.09 9.09 33626634640
11 한국ANKOR유전 152550 10 366 2 20 5.78 5693246 89279592 70020000 5693246 5.78 6.38 8.13 8.13 2137078813 8.34 8.34 2137078813
12 흥아해운 003280 11 2330 2 50 2.19 18021244 284513088 240424899 18021244 2.19 6.33 7.50 7.50 43056730924 7.69 7.69 43056730924
13 미투온 201490 12 4295 2 340 8.60 2126727 2854502 30390092 2126727 8.60 74.50 7.00 7.00 9053722298 6.94 6.94 9053722298
14 더즌 462860 13 4430 2 110 2.55 4834659 29013054 71413257 4834659 2.55 16.66 6.77 6.77 21824125817 6.90 6.90 21824125817
15 비비안 002070 14 784 5 -154 -16.42 1984726 272968 31123777 1984726 -16.42 727.09 6.38 6.38 1551490383 6.36 6.36 1551490383
16 그린생명과학 114450 15 4035 2 75 1.89 1172078 9814780 20000000 1172078 1.89 11.94 5.86 5.86 4776374283 5.92 5.92 4776374283
17 KODEX 코스닥150선물인버스 251340 16 3695 2 10 0.27 3867206 37023340 65500000 3867206 0.27 10.45 5.90 5.90 14317650964 5.92 5.92 14317650964
18 우리기술 032820 17 3775 2 175 4.86 9636688 171387152 165530656 9636688 4.86 5.62 5.82 5.82 35283796338 5.65 5.65 35283796338
19 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 18 10270 2 5 0.05 113097 209158 2100000 113097 0.05 54.07 5.39 5.39 1163513040 5.39 5.39 1163513040
20 RISE 200선물레버리지 252400 19 19180 5 -160 -0.83 52257 80958 1100000 52257 -0.83 64.55 4.75 4.75 998782212 4.73 4.73 998782212
21 비올 335890 20 12370 2 1170 10.45 2735445 2817100 58419125 2735445 10.45 97.10 4.68 4.68 33859073740 4.69 4.69 33859073740
22 일신바이오 068330 21 2110 3 0 0.00 1960668 42849980 44216140 1960668 0.00 4.58 4.43 4.43 4204254244 4.51 4.51 4204254244
23 엔에프씨 265740 22 8530 2 1240 17.01 414211 62022 8931800 414211 17.01 667.85 4.64 4.64 3426353185 4.50 4.50 3426353185
24 흥구석유 024060 23 19950 2 1540 8.37 649803 10537365 15000000 649803 8.37 6.17 4.33 4.33 13264638710 4.43 4.43 13264638710
25 지에스이 053050 24 3315 2 55 1.69 1252841 5541587 29987597 1252841 1.69 22.61 4.18 4.18 4284965991 4.31 4.31 4284965991
26 KODEX 200선물인버스2X 252670 25 1585 2 12 0.76 38219681 480729824 891500000 38219681 0.76 7.95 4.29 4.29 60810858694 4.30 4.30 60810858694
27 네오펙트 290660 26 1179 1 272 29.99 1941254 71866 46150126 1941254 29.99 2701.21 4.21 4.21 2208235258 4.06 4.06 2208235258
28 엠에프엠코리아 323230 27 5 5 -1 -16.67 1686544 17735144 43274492 1686544 -16.67 9.51 3.90 3.90 8546576 3.95 3.95 8546576
29 지투파워 388050 28 11560 2 540 4.90 713064 1616247 18709437 713064 4.90 44.12 3.81 3.81 8319423995 3.85 3.85 8319423995
30 HANARO 전력설비투자 491820 29 16950 5 -110 -0.64 31818 191877 850000 31818 -0.64 16.58 3.74 3.74 541571835 3.76 3.76 541571835
31 KODEX WTI원유선물인버스(H) 271050 30 3715 5 -185 -4.74 306682 1494568 8275000 306682 -4.74 20.52 3.71 3.71 1139567675 3.71 3.71 1139567675

31
top30/20250618/top30-atvtr-20250618-092002.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
로킷헬스케어,376900,1,15880,2,2110,15.32,4980580,1098077,15417639,4980580,15.32,453.57,32.30,32.30,78450676610,32.04,32.04,78450676610
뱅크웨어글로벌,199480,2,6620,2,120,1.85,2076172,2391105,10101638,2076172,1.85,86.83,20.55,20.55,14449956370,21.61,21.61,14449956370
코오롱모빌리티그룹우,45014K,3,6520,2,1100,20.30,498246,370540,2456120,498246,20.30,134.46,20.29,20.29,3337872895,20.84,20.84,3337872895
오브젠,417860,4,28550,2,2050,7.74,733687,476213,4430614,733687,7.74,154.07,16.56,16.56,21152698700,16.72,16.72,21152698700
웹케시,053580,5,21350,2,2430,12.84,2229861,1017595,13636248,2229861,12.84,219.13,16.35,16.35,46905375870,16.11,16.11,46905375870
유라클,088340,6,25700,2,1850,7.76,693848,363895,4358068,693848,7.76,190.67,15.92,15.92,17731890025,15.83,15.83,17731890025
핀텔,291810,7,3015,2,165,5.79,1717555,781829,11357712,1717555,5.79,219.68,15.12,15.12,5359902232,15.65,15.65,5359902232
파루,043200,8,1659,2,122,7.94,5899715,5661754,41804315,5899715,7.94,104.20,14.11,14.11,9937597920,14.33,14.33,9937597920
우리기술,032820,9,3720,2,120,3.33,21900542,171387152,165530656,21900542,3.33,12.78,13.23,13.23,81942940484,13.31,13.31,81942940484
피아이이,452450,10,10330,5,-180,-1.71,4751318,43341340,35826000,4751318,-1.71,10.96,13.26,13.26,49227713940,13.30,13.30,49227713940
한국ANKOR유전,152550,11,361,2,15,4.34,7818859,89279592,70020000,7818859,4.34,8.76,11.17,11.17,2909474523,11.51,11.51,2909474523
미투온,201490,12,4120,2,165,4.17,3360935,2854502,30390092,3360935,4.17,117.74,11.06,11.06,14373683160,11.48,11.48,14373683160
더즌,462860,13,4640,2,320,7.41,8310122,29013054,71413257,8310122,7.41,28.64,11.64,11.64,37726889985,11.39,11.39,37726889985
비비안,002070,14,782,5,-156,-16.63,3360584,272968,31123777,3360584,-16.63,1231.13,10.80,10.80,2634542129,10.82,10.82,2634542129
KODEX 코스닥150선물인버스,251340,15,3672,5,-13,-0.35,6958801,37023340,65500000,6958801,-0.35,18.80,10.62,10.62,25698578350,10.68,10.68,25698578350
흥아해운,003280,16,2310,2,30,1.32,21785142,284513088,240424899,21785142,1.32,7.66,9.06,9.06,51765007323,9.32,9.32,51765007323
RISE 미국휴머노이드로봇,0036R0,17,11535,2,30,0.26,83809,91821,900000,83809,0.26,91.27,9.31,9.31,966396535,9.31,9.31,966396535
엔에프씨,265740,18,8750,2,1460,20.03,761283,62022,8931800,761283,20.03,1227.44,8.52,8.52,6453013760,8.26,8.26,6453013760
아이티센피엔에스,232830,19,3850,2,800,26.23,938528,1263185,11707472,938528,26.23,74.30,8.02,8.02,3386959202,7.51,7.51,3386959202
그린생명과학,114450,20,4040,2,80,2.02,1445192,9814780,20000000,1445192,2.02,14.72,7.23,7.23,5878989296,7.28,7.28,5878989296
TIGER 코리아배당다우존스,0052D0,21,11195,5,-100,-0.89,794586,3820840,11000000,794586,-0.89,20.80,7.22,7.22,8894427746,7.22,7.22,8894427746
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9995,2,45,0.45,110757,211309,1550000,110757,0.45,52.41,7.15,7.15,1107308882,7.15,7.15,1107308882
비올,335890,23,12365,2,1165,10.40,4128693,2817100,58419125,4128693,10.40,146.56,7.07,7.07,51083682010,7.07,7.07,51083682010
흥구석유,024060,24,19870,2,1460,7.93,1021976,10537365,15000000,1021976,7.93,9.70,6.81,6.81,20675842575,6.94,6.94,20675842575
인베니아,079950,25,777,1,179,29.93,1652946,220034,23200000,1652946,29.93,751.22,7.12,7.12,1220715929,6.77,6.77,1220715929
RISE 200선물레버리지,252400,26,19350,2,10,0.05,74218,80958,1100000,74218,0.05,91.67,6.75,6.75,1422867887,6.68,6.68,1422867887
에이텍모빌리티,224110,27,14050,2,1490,11.86,363235,216984,5340000,363235,11.86,167.40,6.80,6.80,4990349040,6.65,6.65,4990349040
KODEX 200선물인버스2X,252670,28,1573,3,0,0.00,58080047,480729824,891500000,58080047,0.00,12.08,6.51,6.51,92182393772,6.57,6.57,92182393772
상지건설,042940,29,15830,2,390,2.53,433179,1244272,6828712,433179,2.53,34.81,6.34,6.34,6894783460,6.38,6.38,6894783460
일신바이오,068330,30,2055,5,-55,-2.61,2642905,42849980,44216140,2642905,-2.61,6.17,5.98,5.98,5620176368,6.19,6.19,5620176368
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15880 2 2110 15.32 4980580 1098077 15417639 4980580 15.32 453.57 32.30 32.30 78450676610 32.04 32.04 78450676610
3 뱅크웨어글로벌 199480 2 6620 2 120 1.85 2076172 2391105 10101638 2076172 1.85 86.83 20.55 20.55 14449956370 21.61 21.61 14449956370
4 코오롱모빌리티그룹우 45014K 3 6520 2 1100 20.30 498246 370540 2456120 498246 20.30 134.46 20.29 20.29 3337872895 20.84 20.84 3337872895
5 오브젠 417860 4 28550 2 2050 7.74 733687 476213 4430614 733687 7.74 154.07 16.56 16.56 21152698700 16.72 16.72 21152698700
6 웹케시 053580 5 21350 2 2430 12.84 2229861 1017595 13636248 2229861 12.84 219.13 16.35 16.35 46905375870 16.11 16.11 46905375870
7 유라클 088340 6 25700 2 1850 7.76 693848 363895 4358068 693848 7.76 190.67 15.92 15.92 17731890025 15.83 15.83 17731890025
8 핀텔 291810 7 3015 2 165 5.79 1717555 781829 11357712 1717555 5.79 219.68 15.12 15.12 5359902232 15.65 15.65 5359902232
9 파루 043200 8 1659 2 122 7.94 5899715 5661754 41804315 5899715 7.94 104.20 14.11 14.11 9937597920 14.33 14.33 9937597920
10 우리기술 032820 9 3720 2 120 3.33 21900542 171387152 165530656 21900542 3.33 12.78 13.23 13.23 81942940484 13.31 13.31 81942940484
11 피아이이 452450 10 10330 5 -180 -1.71 4751318 43341340 35826000 4751318 -1.71 10.96 13.26 13.26 49227713940 13.30 13.30 49227713940
12 한국ANKOR유전 152550 11 361 2 15 4.34 7818859 89279592 70020000 7818859 4.34 8.76 11.17 11.17 2909474523 11.51 11.51 2909474523
13 미투온 201490 12 4120 2 165 4.17 3360935 2854502 30390092 3360935 4.17 117.74 11.06 11.06 14373683160 11.48 11.48 14373683160
14 더즌 462860 13 4640 2 320 7.41 8310122 29013054 71413257 8310122 7.41 28.64 11.64 11.64 37726889985 11.39 11.39 37726889985
15 비비안 002070 14 782 5 -156 -16.63 3360584 272968 31123777 3360584 -16.63 1231.13 10.80 10.80 2634542129 10.82 10.82 2634542129
16 KODEX 코스닥150선물인버스 251340 15 3672 5 -13 -0.35 6958801 37023340 65500000 6958801 -0.35 18.80 10.62 10.62 25698578350 10.68 10.68 25698578350
17 흥아해운 003280 16 2310 2 30 1.32 21785142 284513088 240424899 21785142 1.32 7.66 9.06 9.06 51765007323 9.32 9.32 51765007323
18 RISE 미국휴머노이드로봇 0036R0 17 11535 2 30 0.26 83809 91821 900000 83809 0.26 91.27 9.31 9.31 966396535 9.31 9.31 966396535
19 엔에프씨 265740 18 8750 2 1460 20.03 761283 62022 8931800 761283 20.03 1227.44 8.52 8.52 6453013760 8.26 8.26 6453013760
20 아이티센피엔에스 232830 19 3850 2 800 26.23 938528 1263185 11707472 938528 26.23 74.30 8.02 8.02 3386959202 7.51 7.51 3386959202
21 그린생명과학 114450 20 4040 2 80 2.02 1445192 9814780 20000000 1445192 2.02 14.72 7.23 7.23 5878989296 7.28 7.28 5878989296
22 TIGER 코리아배당다우존스 0052D0 21 11195 5 -100 -0.89 794586 3820840 11000000 794586 -0.89 20.80 7.22 7.22 8894427746 7.22 7.22 8894427746
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 9995 2 45 0.45 110757 211309 1550000 110757 0.45 52.41 7.15 7.15 1107308882 7.15 7.15 1107308882
24 비올 335890 23 12365 2 1165 10.40 4128693 2817100 58419125 4128693 10.40 146.56 7.07 7.07 51083682010 7.07 7.07 51083682010
25 흥구석유 024060 24 19870 2 1460 7.93 1021976 10537365 15000000 1021976 7.93 9.70 6.81 6.81 20675842575 6.94 6.94 20675842575
26 인베니아 079950 25 777 1 179 29.93 1652946 220034 23200000 1652946 29.93 751.22 7.12 7.12 1220715929 6.77 6.77 1220715929
27 RISE 200선물레버리지 252400 26 19350 2 10 0.05 74218 80958 1100000 74218 0.05 91.67 6.75 6.75 1422867887 6.68 6.68 1422867887
28 에이텍모빌리티 224110 27 14050 2 1490 11.86 363235 216984 5340000 363235 11.86 167.40 6.80 6.80 4990349040 6.65 6.65 4990349040
29 KODEX 200선물인버스2X 252670 28 1573 3 0 0.00 58080047 480729824 891500000 58080047 0.00 12.08 6.51 6.51 92182393772 6.57 6.57 92182393772
30 상지건설 042940 29 15830 2 390 2.53 433179 1244272 6828712 433179 2.53 34.81 6.34 6.34 6894783460 6.38 6.38 6894783460
31 일신바이오 068330 30 2055 5 -55 -2.61 2642905 42849980 44216140 2642905 -2.61 6.17 5.98 5.98 5620176368 6.19 6.19 5620176368

31
top30/20250618/top30-atvtr-20250618-093001.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
로킷헬스케어,376900,1,15610,2,1840,13.36,5403865,1098077,15417639,5403865,13.36,492.12,35.05,35.05,85101670115,35.36,35.36,85101670115
코오롱모빌리티그룹우,45014K,2,6620,2,1200,22.14,671179,370540,2456120,671179,22.14,181.14,27.33,27.33,4476490950,27.53,27.53,4476490950
뱅크웨어글로벌,199480,3,6680,2,180,2.77,2210744,2391105,10101638,2210744,2.77,92.46,21.89,21.89,15349259140,22.75,22.75,15349259140
웹케시,053580,4,21000,2,2080,10.99,2894601,1017595,13636248,2894601,10.99,284.46,21.23,21.23,61157967720,21.36,21.36,61157967720
피아이이,452450,5,10420,5,-90,-0.86,7301744,43341340,35826000,7301744,-0.86,16.85,20.38,20.38,76058055475,20.37,20.37,76058055475
유라클,088340,6,25200,2,1350,5.66,866627,363895,4358068,866627,5.66,238.15,19.89,19.89,22123555800,20.14,20.14,22123555800
오브젠,417860,7,27650,2,1150,4.34,807038,476213,4430614,807038,4.34,169.47,18.22,18.22,23217435225,18.95,18.95,23217435225
핀텔,291810,8,2975,2,125,4.39,1963678,781829,11357712,1963678,4.39,251.16,17.29,17.29,6091772614,18.03,18.03,6091772614
파루,043200,9,1699,2,162,10.54,6615936,5661754,41804315,6615936,10.54,116.85,15.83,15.83,11130048967,15.67,15.67,11130048967
우리기술,032820,10,3705,2,105,2.92,25153615,171387152,165530656,25153615,2.92,14.68,15.20,15.20,94070818893,15.34,15.34,94070818893
더즌,462860,11,4520,2,200,4.63,10366158,29013054,71413257,10366158,4.63,35.73,14.52,14.52,47077020581,14.58,14.58,47077020581
KODEX 코스닥150선물인버스,251340,12,3665,5,-20,-0.54,9470891,37023340,65500000,9470891,-0.54,25.58,14.46,14.46,34908868415,14.54,14.54,34908868415
미투온,201490,13,4007,2,52,1.31,4035736,2854502,30390092,4035736,1.31,141.38,13.28,13.28,17138255871,14.07,14.07,17138255871
인베니아,079950,14,729,2,131,21.91,3182402,220034,23200000,3182402,21.91,1446.32,13.72,13.72,2369842751,14.01,14.01,2369842751
한국ANKOR유전,152550,15,363,2,17,4.91,8814305,89279592,70020000,8814305,4.91,9.87,12.59,12.59,3270926141,12.87,12.87,3270926141
아이티센피엔에스,232830,16,3565,2,515,16.89,1404729,1263185,11707472,1404729,16.89,111.21,12.00,12.00,5101236115,12.22,12.22,5101236115
비비안,002070,17,790,5,-148,-15.78,3721320,272968,31123777,3721320,-15.78,1363.28,11.96,11.96,2918751009,11.87,11.87,2918751009
에이엔피,015260,18,510,2,96,23.19,5080160,51761,45116894,5080160,23.19,9814.65,11.26,11.26,2606513466,11.33,11.33,2606513466
TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10005,2,55,0.55,167942,211309,1550000,167942,0.55,79.48,10.83,10.83,1679323602,10.83,10.83,1679323602
에이텍모빌리티,224110,20,14300,2,1740,13.85,575977,216984,5340000,575977,13.85,265.45,10.79,10.79,8033366470,10.52,10.52,8033366470
흥아해운,003280,21,2305,2,25,1.10,23716754,284513088,240424899,23716754,1.10,8.34,9.86,9.86,56213044592,10.14,10.14,56213044592
엔에프씨,265740,22,8610,2,1320,18.11,912720,62022,8931800,912720,18.11,1471.61,10.22,10.22,7766978465,10.10,10.10,7766978465
RISE 미국휴머노이드로봇,0036R0,23,11525,2,20,0.17,83941,91821,900000,83941,0.17,91.42,9.33,9.33,967917485,9.33,9.33,967917485
TIGER 코리아배당다우존스,0052D0,24,11225,5,-70,-0.62,928200,3820840,11000000,928200,-0.62,24.29,8.44,8.44,10392453657,8.42,8.42,10392453657
그린생명과학,114450,25,4045,2,85,2.15,1631861,9814780,20000000,1631861,2.15,16.63,8.16,8.16,6636028950,8.20,8.20,6636028950
비올,335890,26,12350,2,1150,10.27,4749479,2817100,58419125,4749479,10.27,168.59,8.13,8.13,58755243150,8.14,8.14,58755243150
KODEX 200선물인버스2X,252670,27,1568,5,-5,-0.32,71336006,480729824,891500000,71336006,-0.32,14.84,8.00,8.00,112972399632,8.08,8.08,112972399632
흥구석유,024060,28,19820,2,1410,7.66,1149730,10537365,15000000,1149730,7.66,10.91,7.66,7.66,23213187305,7.81,7.81,23213187305
RISE 200선물레버리지,252400,29,19410,2,70,0.36,81235,80958,1100000,81235,0.36,100.34,7.38,7.38,1559074417,7.30,7.30,1559074417
상지건설,042940,30,15840,2,400,2.59,489228,1244272,6828712,489228,2.59,39.32,7.16,7.16,7779770225,7.19,7.19,7779770225
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15610 2 1840 13.36 5403865 1098077 15417639 5403865 13.36 492.12 35.05 35.05 85101670115 35.36 35.36 85101670115
3 코오롱모빌리티그룹우 45014K 2 6620 2 1200 22.14 671179 370540 2456120 671179 22.14 181.14 27.33 27.33 4476490950 27.53 27.53 4476490950
4 뱅크웨어글로벌 199480 3 6680 2 180 2.77 2210744 2391105 10101638 2210744 2.77 92.46 21.89 21.89 15349259140 22.75 22.75 15349259140
5 웹케시 053580 4 21000 2 2080 10.99 2894601 1017595 13636248 2894601 10.99 284.46 21.23 21.23 61157967720 21.36 21.36 61157967720
6 피아이이 452450 5 10420 5 -90 -0.86 7301744 43341340 35826000 7301744 -0.86 16.85 20.38 20.38 76058055475 20.37 20.37 76058055475
7 유라클 088340 6 25200 2 1350 5.66 866627 363895 4358068 866627 5.66 238.15 19.89 19.89 22123555800 20.14 20.14 22123555800
8 오브젠 417860 7 27650 2 1150 4.34 807038 476213 4430614 807038 4.34 169.47 18.22 18.22 23217435225 18.95 18.95 23217435225
9 핀텔 291810 8 2975 2 125 4.39 1963678 781829 11357712 1963678 4.39 251.16 17.29 17.29 6091772614 18.03 18.03 6091772614
10 파루 043200 9 1699 2 162 10.54 6615936 5661754 41804315 6615936 10.54 116.85 15.83 15.83 11130048967 15.67 15.67 11130048967
11 우리기술 032820 10 3705 2 105 2.92 25153615 171387152 165530656 25153615 2.92 14.68 15.20 15.20 94070818893 15.34 15.34 94070818893
12 더즌 462860 11 4520 2 200 4.63 10366158 29013054 71413257 10366158 4.63 35.73 14.52 14.52 47077020581 14.58 14.58 47077020581
13 KODEX 코스닥150선물인버스 251340 12 3665 5 -20 -0.54 9470891 37023340 65500000 9470891 -0.54 25.58 14.46 14.46 34908868415 14.54 14.54 34908868415
14 미투온 201490 13 4007 2 52 1.31 4035736 2854502 30390092 4035736 1.31 141.38 13.28 13.28 17138255871 14.07 14.07 17138255871
15 인베니아 079950 14 729 2 131 21.91 3182402 220034 23200000 3182402 21.91 1446.32 13.72 13.72 2369842751 14.01 14.01 2369842751
16 한국ANKOR유전 152550 15 363 2 17 4.91 8814305 89279592 70020000 8814305 4.91 9.87 12.59 12.59 3270926141 12.87 12.87 3270926141
17 아이티센피엔에스 232830 16 3565 2 515 16.89 1404729 1263185 11707472 1404729 16.89 111.21 12.00 12.00 5101236115 12.22 12.22 5101236115
18 비비안 002070 17 790 5 -148 -15.78 3721320 272968 31123777 3721320 -15.78 1363.28 11.96 11.96 2918751009 11.87 11.87 2918751009
19 에이엔피 015260 18 510 2 96 23.19 5080160 51761 45116894 5080160 23.19 9814.65 11.26 11.26 2606513466 11.33 11.33 2606513466
20 TIMEFOLIO 미국배당다우존스액티브 0036D0 19 10005 2 55 0.55 167942 211309 1550000 167942 0.55 79.48 10.83 10.83 1679323602 10.83 10.83 1679323602
21 에이텍모빌리티 224110 20 14300 2 1740 13.85 575977 216984 5340000 575977 13.85 265.45 10.79 10.79 8033366470 10.52 10.52 8033366470
22 흥아해운 003280 21 2305 2 25 1.10 23716754 284513088 240424899 23716754 1.10 8.34 9.86 9.86 56213044592 10.14 10.14 56213044592
23 엔에프씨 265740 22 8610 2 1320 18.11 912720 62022 8931800 912720 18.11 1471.61 10.22 10.22 7766978465 10.10 10.10 7766978465
24 RISE 미국휴머노이드로봇 0036R0 23 11525 2 20 0.17 83941 91821 900000 83941 0.17 91.42 9.33 9.33 967917485 9.33 9.33 967917485
25 TIGER 코리아배당다우존스 0052D0 24 11225 5 -70 -0.62 928200 3820840 11000000 928200 -0.62 24.29 8.44 8.44 10392453657 8.42 8.42 10392453657
26 그린생명과학 114450 25 4045 2 85 2.15 1631861 9814780 20000000 1631861 2.15 16.63 8.16 8.16 6636028950 8.20 8.20 6636028950
27 비올 335890 26 12350 2 1150 10.27 4749479 2817100 58419125 4749479 10.27 168.59 8.13 8.13 58755243150 8.14 8.14 58755243150
28 KODEX 200선물인버스2X 252670 27 1568 5 -5 -0.32 71336006 480729824 891500000 71336006 -0.32 14.84 8.00 8.00 112972399632 8.08 8.08 112972399632
29 흥구석유 024060 28 19820 2 1410 7.66 1149730 10537365 15000000 1149730 7.66 10.91 7.66 7.66 23213187305 7.81 7.81 23213187305
30 RISE 200선물레버리지 252400 29 19410 2 70 0.36 81235 80958 1100000 81235 0.36 100.34 7.38 7.38 1559074417 7.30 7.30 1559074417
31 상지건설 042940 30 15840 2 400 2.59 489228 1244272 6828712 489228 2.59 39.32 7.16 7.16 7779770225 7.19 7.19 7779770225

31
top30/20250618/top30-atvtr-20250618-094002.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
로킷헬스케어,376900,1,16330,2,2560,18.59,6399704,1098077,15417639,6399704,18.59,582.81,41.51,41.51,101086626695,40.15,40.15,101086626695
코오롱모빌리티그룹우,45014K,2,6340,2,920,16.97,770128,370540,2456120,770128,16.97,207.84,31.36,31.36,5107882900,32.80,32.80,5107882900
뱅크웨어글로벌,199480,3,6690,2,190,2.92,2348491,2391105,10101638,2348491,2.92,98.22,23.25,23.25,16262967890,24.06,24.06,16262967890
웹케시,053580,4,20650,2,1730,9.14,3158880,1017595,13636248,3158880,9.14,310.43,23.17,23.17,66682452520,23.68,23.68,66682452520
피아이이,452450,5,10450,5,-60,-0.57,8098906,43341340,35826000,8098906,-0.57,18.69,22.61,22.61,84427763090,22.55,22.55,84427763090
유라클,088340,6,24650,2,800,3.35,936782,363895,4358068,936782,3.35,257.43,21.50,21.50,23872809900,22.22,22.22,23872809900
오브젠,417860,7,28600,2,2100,7.92,923402,476213,4430614,923402,7.92,193.91,20.84,20.84,26585237800,20.98,20.98,26585237800
핀텔,291810,8,3005,2,155,5.44,2072394,781829,11357712,2072394,5.44,265.07,18.25,18.25,6418402171,18.81,18.81,6418402171
인베니아,079950,9,753,2,155,25.92,4133968,220034,23200000,4133968,25.92,1878.79,17.82,17.82,3094147825,17.71,17.71,3094147825
파루,043200,10,1657,2,120,7.81,7296348,5661754,41804315,7296348,7.81,128.87,17.45,17.45,12266285137,17.71,17.71,12266285137
미투온,201490,11,3825,5,-130,-3.29,4756792,2854502,30390092,4756792,-3.29,166.64,15.65,15.65,19995957457,17.20,17.20,19995957457
우리기술,032820,12,3695,2,95,2.64,28088972,171387152,165530656,28088972,2.64,16.39,16.97,16.97,104954836374,17.16,17.16,104954836374
KODEX 코스닥150선물인버스,251340,13,3660,5,-25,-0.68,10671201,37023340,65500000,10671201,-0.68,28.82,16.29,16.29,39305259583,16.40,16.40,39305259583
더즌,462860,14,4595,2,275,6.37,11536149,29013054,71413257,11536149,6.37,39.76,16.15,16.15,52384808530,15.96,15.96,52384808530
비비안,002070,15,809,5,-129,-13.75,4707155,272968,31123777,4707155,-13.75,1724.43,15.12,15.12,3706593151,14.72,14.72,3706593151
에이엔피,015260,16,533,2,119,28.74,6796264,51761,45116894,6796264,28.74,9999.99,15.06,15.06,3505387899,14.58,14.58,3505387899
한국ANKOR유전,152550,17,359,2,13,3.76,9391830,89279592,70020000,9391830,3.76,10.52,13.41,13.41,3479051798,13.84,13.84,3479051798
에이텍모빌리티,224110,18,14660,2,2100,16.72,757876,216984,5340000,757876,16.72,349.28,14.19,14.19,10674938430,13.64,13.64,10674938430
아이티센피엔에스,232830,19,3615,2,565,18.52,1591070,1263185,11707472,1591070,18.52,125.96,13.59,13.59,5758227200,13.61,13.61,5758227200
세아메카닉스,396300,20,2905,2,405,16.20,3161981,207034,26489500,3161981,16.20,1527.28,11.94,11.94,8750854270,11.37,11.37,8750854270
엔에프씨,265740,21,8620,2,1330,18.24,1000977,62022,8931800,1000977,18.24,1613.91,11.21,11.21,8521486905,11.07,11.07,8521486905
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,10005,2,55,0.55,169364,211309,1550000,169364,0.55,80.15,10.93,10.93,1693549172,10.92,10.92,1693549172
흥아해운,003280,23,2285,2,5,0.22,25246061,284513088,240424899,25246061,0.22,8.87,10.50,10.50,59727199937,10.87,10.87,59727199937
TIGER 코리아배당다우존스,0052D0,24,11292,5,-3,-0.03,1110226,3820840,11000000,1110226,-0.03,29.06,10.09,10.09,12443141166,10.02,10.02,12443141166
그린생명과학,114450,25,3970,2,10,0.25,1870139,9814780,20000000,1870139,0.25,19.05,9.35,9.35,7590520841,9.56,9.56,7590520841
RISE 미국휴머노이드로봇,0036R0,26,11550,2,45,0.39,86089,91821,900000,86089,0.39,93.76,9.57,9.57,992683205,9.55,9.55,992683205
KODEX 200선물인버스2X,252670,27,1560,5,-13,-0.83,81634624,480729824,891500000,81634624,-0.83,16.98,9.16,9.16,129060475817,9.28,9.28,129060475817
비올,335890,28,12365,2,1165,10.40,5015912,2817100,58419125,5015912,10.40,178.05,8.59,8.59,62048448775,8.59,8.59,62048448775
ACE AI반도체포커스,469150,29,14380,2,70,0.49,262162,488433,3050000,262162,0.49,53.67,8.60,8.60,3761577710,8.58,8.58,3761577710
TIGER 소프트웨어,157490,30,9385,2,465,5.21,1298089,1088067,15220000,1298089,5.21,119.30,8.53,8.53,11989660967,8.39,8.39,11989660967
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 16330 2 2560 18.59 6399704 1098077 15417639 6399704 18.59 582.81 41.51 41.51 101086626695 40.15 40.15 101086626695
3 코오롱모빌리티그룹우 45014K 2 6340 2 920 16.97 770128 370540 2456120 770128 16.97 207.84 31.36 31.36 5107882900 32.80 32.80 5107882900
4 뱅크웨어글로벌 199480 3 6690 2 190 2.92 2348491 2391105 10101638 2348491 2.92 98.22 23.25 23.25 16262967890 24.06 24.06 16262967890
5 웹케시 053580 4 20650 2 1730 9.14 3158880 1017595 13636248 3158880 9.14 310.43 23.17 23.17 66682452520 23.68 23.68 66682452520
6 피아이이 452450 5 10450 5 -60 -0.57 8098906 43341340 35826000 8098906 -0.57 18.69 22.61 22.61 84427763090 22.55 22.55 84427763090
7 유라클 088340 6 24650 2 800 3.35 936782 363895 4358068 936782 3.35 257.43 21.50 21.50 23872809900 22.22 22.22 23872809900
8 오브젠 417860 7 28600 2 2100 7.92 923402 476213 4430614 923402 7.92 193.91 20.84 20.84 26585237800 20.98 20.98 26585237800
9 핀텔 291810 8 3005 2 155 5.44 2072394 781829 11357712 2072394 5.44 265.07 18.25 18.25 6418402171 18.81 18.81 6418402171
10 인베니아 079950 9 753 2 155 25.92 4133968 220034 23200000 4133968 25.92 1878.79 17.82 17.82 3094147825 17.71 17.71 3094147825
11 파루 043200 10 1657 2 120 7.81 7296348 5661754 41804315 7296348 7.81 128.87 17.45 17.45 12266285137 17.71 17.71 12266285137
12 미투온 201490 11 3825 5 -130 -3.29 4756792 2854502 30390092 4756792 -3.29 166.64 15.65 15.65 19995957457 17.20 17.20 19995957457
13 우리기술 032820 12 3695 2 95 2.64 28088972 171387152 165530656 28088972 2.64 16.39 16.97 16.97 104954836374 17.16 17.16 104954836374
14 KODEX 코스닥150선물인버스 251340 13 3660 5 -25 -0.68 10671201 37023340 65500000 10671201 -0.68 28.82 16.29 16.29 39305259583 16.40 16.40 39305259583
15 더즌 462860 14 4595 2 275 6.37 11536149 29013054 71413257 11536149 6.37 39.76 16.15 16.15 52384808530 15.96 15.96 52384808530
16 비비안 002070 15 809 5 -129 -13.75 4707155 272968 31123777 4707155 -13.75 1724.43 15.12 15.12 3706593151 14.72 14.72 3706593151
17 에이엔피 015260 16 533 2 119 28.74 6796264 51761 45116894 6796264 28.74 9999.99 15.06 15.06 3505387899 14.58 14.58 3505387899
18 한국ANKOR유전 152550 17 359 2 13 3.76 9391830 89279592 70020000 9391830 3.76 10.52 13.41 13.41 3479051798 13.84 13.84 3479051798
19 에이텍모빌리티 224110 18 14660 2 2100 16.72 757876 216984 5340000 757876 16.72 349.28 14.19 14.19 10674938430 13.64 13.64 10674938430
20 아이티센피엔에스 232830 19 3615 2 565 18.52 1591070 1263185 11707472 1591070 18.52 125.96 13.59 13.59 5758227200 13.61 13.61 5758227200
21 세아메카닉스 396300 20 2905 2 405 16.20 3161981 207034 26489500 3161981 16.20 1527.28 11.94 11.94 8750854270 11.37 11.37 8750854270
22 엔에프씨 265740 21 8620 2 1330 18.24 1000977 62022 8931800 1000977 18.24 1613.91 11.21 11.21 8521486905 11.07 11.07 8521486905
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 10005 2 55 0.55 169364 211309 1550000 169364 0.55 80.15 10.93 10.93 1693549172 10.92 10.92 1693549172
24 흥아해운 003280 23 2285 2 5 0.22 25246061 284513088 240424899 25246061 0.22 8.87 10.50 10.50 59727199937 10.87 10.87 59727199937
25 TIGER 코리아배당다우존스 0052D0 24 11292 5 -3 -0.03 1110226 3820840 11000000 1110226 -0.03 29.06 10.09 10.09 12443141166 10.02 10.02 12443141166
26 그린생명과학 114450 25 3970 2 10 0.25 1870139 9814780 20000000 1870139 0.25 19.05 9.35 9.35 7590520841 9.56 9.56 7590520841
27 RISE 미국휴머노이드로봇 0036R0 26 11550 2 45 0.39 86089 91821 900000 86089 0.39 93.76 9.57 9.57 992683205 9.55 9.55 992683205
28 KODEX 200선물인버스2X 252670 27 1560 5 -13 -0.83 81634624 480729824 891500000 81634624 -0.83 16.98 9.16 9.16 129060475817 9.28 9.28 129060475817
29 비올 335890 28 12365 2 1165 10.40 5015912 2817100 58419125 5015912 10.40 178.05 8.59 8.59 62048448775 8.59 8.59 62048448775
30 ACE AI반도체포커스 469150 29 14380 2 70 0.49 262162 488433 3050000 262162 0.49 53.67 8.60 8.60 3761577710 8.58 8.58 3761577710
31 TIGER 소프트웨어 157490 30 9385 2 465 5.21 1298089 1088067 15220000 1298089 5.21 119.30 8.53 8.53 11989660967 8.39 8.39 11989660967

31
top30/20250618/top30-atvtr-20250618-095002.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
로킷헬스케어,376900,1,15760,2,1990,14.45,7669491,1098077,15417639,7669491,14.45,698.45,49.74,49.74,121351013080,49.94,49.94,121351013080
코오롱모빌리티그룹우,45014K,2,6470,2,1050,19.37,836927,370540,2456120,836927,19.37,225.87,34.08,34.08,5534343760,34.83,34.83,5534343760
뱅크웨어글로벌,199480,3,6770,2,270,4.15,2714062,2391105,10101638,2714062,4.15,113.51,26.87,26.87,18765897050,27.44,27.44,18765897050
피아이이,452450,4,10250,5,-260,-2.47,8974070,43341340,35826000,8974070,-2.47,20.71,25.05,25.05,93448174265,25.45,25.45,93448174265
웹케시,053580,5,21350,2,2430,12.84,3467044,1017595,13636248,3467044,12.84,340.71,25.43,25.43,73185014420,25.14,25.14,73185014420
유라클,088340,6,24800,2,950,3.98,1008995,363895,4358068,1008995,3.98,277.28,23.15,23.15,25656942675,23.74,23.74,25656942675
더즌,462860,7,4565,2,245,5.67,15944610,29013054,71413257,15944610,5.67,54.96,22.33,22.33,72785824633,22.33,22.33,72785824633
오브젠,417860,8,29150,2,2650,10.00,990091,476213,4430614,990091,10.00,207.91,22.35,22.35,28516033725,22.08,22.08,28516033725
세아메카닉스,396300,9,3045,2,545,21.80,6157690,207034,26489500,6157690,21.80,2974.24,23.25,23.25,17745481366,22.00,22.00,17745481366
미투온,201490,10,3800,5,-155,-3.92,5649958,2854502,30390092,5649958,-3.92,197.93,18.59,18.59,23387965370,20.25,20.25,23387965370
인베니아,079950,11,741,2,143,23.91,4510620,220034,23200000,4510620,23.91,2049.97,19.44,19.44,3376908796,19.64,19.64,3376908796
핀텔,291810,12,2990,2,140,4.91,2141858,781829,11357712,2141858,4.91,273.95,18.86,18.86,6627065738,19.51,19.51,6627065738
우리기술,032820,13,3645,2,45,1.25,31186418,171387152,165530656,31186418,1.25,18.20,18.84,18.84,116265874197,19.27,19.27,116265874197
파루,043200,14,1665,2,128,8.33,7775343,5661754,41804315,7775343,8.33,137.33,18.60,18.60,13060994377,18.76,18.76,13060994377
KODEX 코스닥150선물인버스,251340,15,3665,5,-20,-0.54,11671502,37023340,65500000,11671502,-0.54,31.52,17.82,17.82,42970603668,17.90,17.90,42970603668
에이엔피,015260,16,520,2,106,25.60,7995267,51761,45116894,7995267,25.60,9999.99,17.72,17.72,4135419649,17.63,17.63,4135419649
비비안,002070,17,805,5,-133,-14.18,5389158,272968,31123777,5389158,-14.18,1974.28,17.32,17.32,4254367483,16.98,16.98,4254367483
에이텍모빌리티,224110,18,14620,2,2060,16.40,880909,216984,5340000,880909,16.40,405.98,16.50,16.50,12488847175,16.00,16.00,12488847175
한국ANKOR유전,152550,19,358,2,12,3.47,10617583,89279592,70020000,10617583,3.47,11.89,15.16,15.16,3916803727,15.63,15.63,3916803727
아이티센피엔에스,232830,20,3660,2,610,20.00,1751923,1263185,11707472,1751923,20.00,138.69,14.96,14.96,6339291629,14.79,14.79,6339291629
흥아해운,003280,21,2365,2,85,3.73,33050951,284513088,240424899,33050951,3.73,11.62,13.75,13.75,78123289283,13.74,13.74,78123289283
효성ITX,094280,22,15820,2,1800,12.84,1437712,3366265,11558200,1437712,12.84,42.71,12.44,12.44,22213382610,12.15,12.15,22213382610
엔에프씨,265740,23,8720,2,1430,19.62,1084888,62022,8931800,1084888,19.62,1749.20,12.15,12.15,9253967820,11.88,11.88,9253967820
TIGER 코리아배당다우존스,0052D0,24,11260,5,-35,-0.31,1253005,3820840,11000000,1253005,-0.31,32.79,11.39,11.39,14051453152,11.34,11.34,14051453152
그린생명과학,114450,25,3905,5,-55,-1.39,2155869,9814780,20000000,2155869,-1.39,21.97,10.78,10.78,8705678912,11.15,11.15,8705678912
오픈놀,440320,26,6050,2,800,15.24,1116829,99937,9805000,1116829,15.24,1117.53,11.39,11.39,6546517455,11.04,11.04,6546517455
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,10000,2,50,0.50,169785,211309,1550000,169785,0.50,80.35,10.95,10.95,1697759242,10.95,10.95,1697759242
흥구석유,024060,28,19760,2,1350,7.33,1616402,10537365,15000000,1616402,7.33,15.34,10.78,10.78,32394202630,10.93,10.93,32394202630
TIGER 소프트웨어,157490,29,9405,2,485,5.44,1678821,1088067,15220000,1678821,5.44,154.29,11.03,11.03,15565414602,10.87,10.87,15565414602
KODEX 200선물인버스2X,252670,30,1567,5,-6,-0.38,92594478,480729824,891500000,92594478,-0.38,19.26,10.39,10.39,146248954461,10.47,10.47,146248954461
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15760 2 1990 14.45 7669491 1098077 15417639 7669491 14.45 698.45 49.74 49.74 121351013080 49.94 49.94 121351013080
3 코오롱모빌리티그룹우 45014K 2 6470 2 1050 19.37 836927 370540 2456120 836927 19.37 225.87 34.08 34.08 5534343760 34.83 34.83 5534343760
4 뱅크웨어글로벌 199480 3 6770 2 270 4.15 2714062 2391105 10101638 2714062 4.15 113.51 26.87 26.87 18765897050 27.44 27.44 18765897050
5 피아이이 452450 4 10250 5 -260 -2.47 8974070 43341340 35826000 8974070 -2.47 20.71 25.05 25.05 93448174265 25.45 25.45 93448174265
6 웹케시 053580 5 21350 2 2430 12.84 3467044 1017595 13636248 3467044 12.84 340.71 25.43 25.43 73185014420 25.14 25.14 73185014420
7 유라클 088340 6 24800 2 950 3.98 1008995 363895 4358068 1008995 3.98 277.28 23.15 23.15 25656942675 23.74 23.74 25656942675
8 더즌 462860 7 4565 2 245 5.67 15944610 29013054 71413257 15944610 5.67 54.96 22.33 22.33 72785824633 22.33 22.33 72785824633
9 오브젠 417860 8 29150 2 2650 10.00 990091 476213 4430614 990091 10.00 207.91 22.35 22.35 28516033725 22.08 22.08 28516033725
10 세아메카닉스 396300 9 3045 2 545 21.80 6157690 207034 26489500 6157690 21.80 2974.24 23.25 23.25 17745481366 22.00 22.00 17745481366
11 미투온 201490 10 3800 5 -155 -3.92 5649958 2854502 30390092 5649958 -3.92 197.93 18.59 18.59 23387965370 20.25 20.25 23387965370
12 인베니아 079950 11 741 2 143 23.91 4510620 220034 23200000 4510620 23.91 2049.97 19.44 19.44 3376908796 19.64 19.64 3376908796
13 핀텔 291810 12 2990 2 140 4.91 2141858 781829 11357712 2141858 4.91 273.95 18.86 18.86 6627065738 19.51 19.51 6627065738
14 우리기술 032820 13 3645 2 45 1.25 31186418 171387152 165530656 31186418 1.25 18.20 18.84 18.84 116265874197 19.27 19.27 116265874197
15 파루 043200 14 1665 2 128 8.33 7775343 5661754 41804315 7775343 8.33 137.33 18.60 18.60 13060994377 18.76 18.76 13060994377
16 KODEX 코스닥150선물인버스 251340 15 3665 5 -20 -0.54 11671502 37023340 65500000 11671502 -0.54 31.52 17.82 17.82 42970603668 17.90 17.90 42970603668
17 에이엔피 015260 16 520 2 106 25.60 7995267 51761 45116894 7995267 25.60 9999.99 17.72 17.72 4135419649 17.63 17.63 4135419649
18 비비안 002070 17 805 5 -133 -14.18 5389158 272968 31123777 5389158 -14.18 1974.28 17.32 17.32 4254367483 16.98 16.98 4254367483
19 에이텍모빌리티 224110 18 14620 2 2060 16.40 880909 216984 5340000 880909 16.40 405.98 16.50 16.50 12488847175 16.00 16.00 12488847175
20 한국ANKOR유전 152550 19 358 2 12 3.47 10617583 89279592 70020000 10617583 3.47 11.89 15.16 15.16 3916803727 15.63 15.63 3916803727
21 아이티센피엔에스 232830 20 3660 2 610 20.00 1751923 1263185 11707472 1751923 20.00 138.69 14.96 14.96 6339291629 14.79 14.79 6339291629
22 흥아해운 003280 21 2365 2 85 3.73 33050951 284513088 240424899 33050951 3.73 11.62 13.75 13.75 78123289283 13.74 13.74 78123289283
23 효성ITX 094280 22 15820 2 1800 12.84 1437712 3366265 11558200 1437712 12.84 42.71 12.44 12.44 22213382610 12.15 12.15 22213382610
24 엔에프씨 265740 23 8720 2 1430 19.62 1084888 62022 8931800 1084888 19.62 1749.20 12.15 12.15 9253967820 11.88 11.88 9253967820
25 TIGER 코리아배당다우존스 0052D0 24 11260 5 -35 -0.31 1253005 3820840 11000000 1253005 -0.31 32.79 11.39 11.39 14051453152 11.34 11.34 14051453152
26 그린생명과학 114450 25 3905 5 -55 -1.39 2155869 9814780 20000000 2155869 -1.39 21.97 10.78 10.78 8705678912 11.15 11.15 8705678912
27 오픈놀 440320 26 6050 2 800 15.24 1116829 99937 9805000 1116829 15.24 1117.53 11.39 11.39 6546517455 11.04 11.04 6546517455
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 10000 2 50 0.50 169785 211309 1550000 169785 0.50 80.35 10.95 10.95 1697759242 10.95 10.95 1697759242
29 흥구석유 024060 28 19760 2 1350 7.33 1616402 10537365 15000000 1616402 7.33 15.34 10.78 10.78 32394202630 10.93 10.93 32394202630
30 TIGER 소프트웨어 157490 29 9405 2 485 5.44 1678821 1088067 15220000 1678821 5.44 154.29 11.03 11.03 15565414602 10.87 10.87 15565414602
31 KODEX 200선물인버스2X 252670 30 1567 5 -6 -0.38 92594478 480729824 891500000 92594478 -0.38 19.26 10.39 10.39 146248954461 10.47 10.47 146248954461

31
top30/20250618/top30-atvtr-20250618-100002.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
로킷헬스케어,376900,1,15900,2,2130,15.47,8024237,1098077,15417639,8024237,15.47,730.75,52.05,52.05,126976373125,51.80,51.80,126976373125
코오롱모빌리티그룹우,45014K,2,6520,2,1100,20.30,918803,370540,2456120,918803,20.30,247.96,37.41,37.41,6071082765,37.91,37.91,6071082765
뱅크웨어글로벌,199480,3,6840,2,340,5.23,2995526,2391105,10101638,2995526,5.23,125.28,29.65,29.65,20708122075,29.97,29.97,20708122075
웹케시,053580,4,20950,2,2030,10.73,3618116,1017595,13636248,3618116,10.73,355.56,26.53,26.53,76382884420,26.74,26.74,76382884420
세아메카닉스,396300,5,3045,2,545,21.80,7364277,207034,26489500,7364277,21.80,3557.04,27.80,27.80,21448609359,26.59,26.59,21448609359
피아이이,452450,6,10250,5,-260,-2.47,9344672,43341340,35826000,9344672,-2.47,21.56,26.08,26.08,97244286435,26.48,26.48,97244286435
유라클,088340,7,24550,2,700,2.94,1037417,363895,4358068,1037417,2.94,285.09,23.80,23.80,26359445275,24.64,24.64,26359445275
더즌,462860,8,4565,2,245,5.67,16634971,29013054,71413257,16634971,5.67,57.34,23.29,23.29,75928016750,23.29,23.29,75928016750
오브젠,417860,9,29250,2,2750,10.38,1036256,476213,4430614,1036256,10.38,217.60,23.39,23.39,29868266000,23.05,23.05,29868266000
미투온,201490,10,3900,5,-55,-1.39,6086252,2854502,30390092,6086252,-1.39,213.22,20.03,20.03,25090228698,21.17,21.17,25090228698
우리기술,032820,11,3625,2,25,0.69,33565024,171387152,165530656,33565024,0.69,19.58,20.28,20.28,124887985943,20.81,20.81,124887985943
인베니아,079950,12,747,2,149,24.92,4677727,220034,23200000,4677727,24.92,2125.91,20.16,20.16,3500951392,20.20,20.20,3500951392
핀텔,291810,13,3015,2,165,5.79,2199715,781829,11357712,2199715,5.79,281.36,19.37,19.37,6801310565,19.86,19.86,6801310565
파루,043200,14,1687,2,150,9.76,8307962,5661754,41804315,8307962,9.76,146.74,19.87,19.87,13953978569,19.79,19.79,13953978569
에이엔피,015260,15,508,2,94,22.71,8739602,51761,45116894,8739602,22.71,9999.99,19.37,19.37,4514139381,19.70,19.70,4514139381
KODEX 코스닥150선물인버스,251340,16,3670,5,-15,-0.41,12541748,37023340,65500000,12541748,-0.41,33.88,19.15,19.15,46161674047,19.20,19.20,46161674047
비비안,002070,17,798,5,-140,-14.93,5644339,272968,31123777,5644339,-14.93,2067.77,18.14,18.14,4458547863,17.95,17.95,4458547863
에이텍모빌리티,224110,18,14520,2,1960,15.61,935349,216984,5340000,935349,15.61,431.07,17.52,17.52,13278977040,17.13,17.13,13278977040
아이티센피엔에스,232830,19,3585,2,535,17.54,1909138,1263185,11707472,1909138,17.54,151.14,16.31,16.31,6915330344,16.48,16.48,6915330344
한국ANKOR유전,152550,20,358,2,12,3.47,11209084,89279592,70020000,11209084,3.47,12.56,16.01,16.01,4128037041,16.47,16.47,4128037041
오픈놀,440320,21,6070,2,820,15.62,1636614,99937,9805000,1636614,15.62,1637.65,16.69,16.69,9699194375,16.30,16.30,9699194375
흥아해운,003280,22,2350,2,70,3.07,38038716,284513088,240424899,38038716,3.07,13.37,15.82,15.82,89959229183,15.92,15.92,89959229183
효성ITX,094280,23,16230,2,2210,15.76,1703691,3366265,11558200,1703691,15.76,50.61,14.74,14.74,26450152015,14.10,14.10,26450152015
TIGER 소프트웨어,157490,24,9400,2,480,5.38,2134751,1088067,15220000,2134751,5.38,196.20,14.03,14.03,19855882516,13.88,13.88,19855882516
엔에프씨,265740,25,9120,2,1830,25.10,1266919,62022,8931800,1266919,25.10,2042.69,14.18,14.18,10892740630,13.37,13.37,10892740630
비큐AI,148780,26,1997,2,176,9.67,4269233,3776568,31445725,4269233,9.67,113.05,13.58,13.58,8054911791,12.83,12.83,8054911791
PLUS 미국AI에이전트,0050E0,27,9585,2,45,0.47,91513,179908,750000,91513,0.47,50.87,12.20,12.20,877346880,12.20,12.20,877346880
그린생명과학,114450,28,3875,5,-85,-2.15,2283874,9814780,20000000,2283874,-2.15,23.27,11.42,11.42,9200662347,11.87,11.87,9200662347
TIGER 코리아배당다우존스,0052D0,29,11255,5,-40,-0.35,1298892,3820840,11000000,1298892,-0.35,33.99,11.81,11.81,14568194334,11.77,11.77,14568194334
흥구석유,024060,30,19680,2,1270,6.90,1731138,10537365,15000000,1731138,6.90,16.43,11.54,11.54,34656424370,11.74,11.74,34656424370
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15900 2 2130 15.47 8024237 1098077 15417639 8024237 15.47 730.75 52.05 52.05 126976373125 51.80 51.80 126976373125
3 코오롱모빌리티그룹우 45014K 2 6520 2 1100 20.30 918803 370540 2456120 918803 20.30 247.96 37.41 37.41 6071082765 37.91 37.91 6071082765
4 뱅크웨어글로벌 199480 3 6840 2 340 5.23 2995526 2391105 10101638 2995526 5.23 125.28 29.65 29.65 20708122075 29.97 29.97 20708122075
5 웹케시 053580 4 20950 2 2030 10.73 3618116 1017595 13636248 3618116 10.73 355.56 26.53 26.53 76382884420 26.74 26.74 76382884420
6 세아메카닉스 396300 5 3045 2 545 21.80 7364277 207034 26489500 7364277 21.80 3557.04 27.80 27.80 21448609359 26.59 26.59 21448609359
7 피아이이 452450 6 10250 5 -260 -2.47 9344672 43341340 35826000 9344672 -2.47 21.56 26.08 26.08 97244286435 26.48 26.48 97244286435
8 유라클 088340 7 24550 2 700 2.94 1037417 363895 4358068 1037417 2.94 285.09 23.80 23.80 26359445275 24.64 24.64 26359445275
9 더즌 462860 8 4565 2 245 5.67 16634971 29013054 71413257 16634971 5.67 57.34 23.29 23.29 75928016750 23.29 23.29 75928016750
10 오브젠 417860 9 29250 2 2750 10.38 1036256 476213 4430614 1036256 10.38 217.60 23.39 23.39 29868266000 23.05 23.05 29868266000
11 미투온 201490 10 3900 5 -55 -1.39 6086252 2854502 30390092 6086252 -1.39 213.22 20.03 20.03 25090228698 21.17 21.17 25090228698
12 우리기술 032820 11 3625 2 25 0.69 33565024 171387152 165530656 33565024 0.69 19.58 20.28 20.28 124887985943 20.81 20.81 124887985943
13 인베니아 079950 12 747 2 149 24.92 4677727 220034 23200000 4677727 24.92 2125.91 20.16 20.16 3500951392 20.20 20.20 3500951392
14 핀텔 291810 13 3015 2 165 5.79 2199715 781829 11357712 2199715 5.79 281.36 19.37 19.37 6801310565 19.86 19.86 6801310565
15 파루 043200 14 1687 2 150 9.76 8307962 5661754 41804315 8307962 9.76 146.74 19.87 19.87 13953978569 19.79 19.79 13953978569
16 에이엔피 015260 15 508 2 94 22.71 8739602 51761 45116894 8739602 22.71 9999.99 19.37 19.37 4514139381 19.70 19.70 4514139381
17 KODEX 코스닥150선물인버스 251340 16 3670 5 -15 -0.41 12541748 37023340 65500000 12541748 -0.41 33.88 19.15 19.15 46161674047 19.20 19.20 46161674047
18 비비안 002070 17 798 5 -140 -14.93 5644339 272968 31123777 5644339 -14.93 2067.77 18.14 18.14 4458547863 17.95 17.95 4458547863
19 에이텍모빌리티 224110 18 14520 2 1960 15.61 935349 216984 5340000 935349 15.61 431.07 17.52 17.52 13278977040 17.13 17.13 13278977040
20 아이티센피엔에스 232830 19 3585 2 535 17.54 1909138 1263185 11707472 1909138 17.54 151.14 16.31 16.31 6915330344 16.48 16.48 6915330344
21 한국ANKOR유전 152550 20 358 2 12 3.47 11209084 89279592 70020000 11209084 3.47 12.56 16.01 16.01 4128037041 16.47 16.47 4128037041
22 오픈놀 440320 21 6070 2 820 15.62 1636614 99937 9805000 1636614 15.62 1637.65 16.69 16.69 9699194375 16.30 16.30 9699194375
23 흥아해운 003280 22 2350 2 70 3.07 38038716 284513088 240424899 38038716 3.07 13.37 15.82 15.82 89959229183 15.92 15.92 89959229183
24 효성ITX 094280 23 16230 2 2210 15.76 1703691 3366265 11558200 1703691 15.76 50.61 14.74 14.74 26450152015 14.10 14.10 26450152015
25 TIGER 소프트웨어 157490 24 9400 2 480 5.38 2134751 1088067 15220000 2134751 5.38 196.20 14.03 14.03 19855882516 13.88 13.88 19855882516
26 엔에프씨 265740 25 9120 2 1830 25.10 1266919 62022 8931800 1266919 25.10 2042.69 14.18 14.18 10892740630 13.37 13.37 10892740630
27 비큐AI 148780 26 1997 2 176 9.67 4269233 3776568 31445725 4269233 9.67 113.05 13.58 13.58 8054911791 12.83 12.83 8054911791
28 PLUS 미국AI에이전트 0050E0 27 9585 2 45 0.47 91513 179908 750000 91513 0.47 50.87 12.20 12.20 877346880 12.20 12.20 877346880
29 그린생명과학 114450 28 3875 5 -85 -2.15 2283874 9814780 20000000 2283874 -2.15 23.27 11.42 11.42 9200662347 11.87 11.87 9200662347
30 TIGER 코리아배당다우존스 0052D0 29 11255 5 -40 -0.35 1298892 3820840 11000000 1298892 -0.35 33.99 11.81 11.81 14568194334 11.77 11.77 14568194334
31 흥구석유 024060 30 19680 2 1270 6.90 1731138 10537365 15000000 1731138 6.90 16.43 11.54 11.54 34656424370 11.74 11.74 34656424370

31
top30/20250618/top30-atvtr-20250618-101002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
로킷헬스케어,376900,1,15750,2,1980,14.38,8249706,1098077,15417639,8249706,14.38,751.29,53.51,53.51,130529699430,53.75,53.75,130529699430
코오롱모빌리티그룹우,45014K,2,6470,2,1050,19.37,968202,370540,2456120,968202,19.37,261.29,39.42,39.42,6390089255,40.21,40.21,6390089255
뱅크웨어글로벌,199480,3,6740,2,240,3.69,3111953,2391105,10101638,3111953,3.69,130.15,30.81,30.81,21496284425,31.57,31.57,21496284425
비큐AI,148780,4,2205,2,384,21.09,10875970,3776568,31445725,10875970,21.09,287.99,34.59,34.59,21848003329,31.51,31.51,21848003329
세아메카닉스,396300,5,2970,2,470,18.80,8119744,207034,26489500,8119744,18.80,3921.94,30.65,30.65,23701338790,30.13,30.13,23701338790
피아이이,452450,6,10180,5,-330,-3.14,9705966,43341340,35826000,9705966,-3.14,22.39,27.09,27.09,100927684550,27.67,27.67,100927684550
웹케시,053580,7,21000,2,2080,10.99,3718230,1017595,13636248,3718230,10.99,365.39,27.27,27.27,78477588420,27.41,27.41,78477588420
유라클,088340,8,24600,2,750,3.14,1069903,363895,4358068,1069903,3.14,294.01,24.55,24.55,27156677925,25.33,25.33,27156677925
오브젠,417860,9,28500,2,2000,7.55,1078905,476213,4430614,1078905,7.55,226.56,24.35,24.35,31087325075,24.62,24.62,31087325075
더즌,462860,10,4630,2,310,7.18,17665217,29013054,71413257,17665217,7.18,60.89,24.74,24.74,80671678719,24.40,24.40,80671678719
오픈놀,440320,11,5830,2,580,11.05,2255182,99937,9805000,2255182,11.05,2256.60,23.00,23.00,13436746370,23.51,23.51,13436746370
파루,043200,12,1726,2,189,12.30,9804580,5661754,41804315,9804580,12.30,173.17,23.45,23.45,16512390619,22.88,22.88,16512390619
에이엔피,015260,13,488,2,74,17.87,9646799,51761,45116894,9646799,17.87,9999.99,21.38,21.38,4962696565,22.54,22.54,4962696565
인베니아,079950,14,761,2,163,27.26,5169306,220034,23200000,5169306,27.26,2349.32,22.28,22.28,3872069394,21.93,21.93,3872069394
우리기술,032820,15,3645,2,45,1.25,34937674,171387152,165530656,34937674,1.25,20.39,21.11,21.11,129901413163,21.53,21.53,129901413163
미투온,201490,16,4070,2,115,2.91,6362919,2854502,30390092,6362919,2.91,222.91,20.94,20.94,26194287003,21.18,21.18,26194287003
핀텔,291810,17,2965,2,115,4.04,2301515,781829,11357712,2301515,4.04,294.38,20.26,20.26,7103532143,21.09,21.09,7103532143
KODEX 코스닥150선물인버스,251340,18,3660,5,-25,-0.68,13153655,37023340,65500000,13153655,-0.68,35.53,20.08,20.08,48403572052,20.19,20.19,48403572052
비비안,002070,19,811,5,-127,-13.54,6084527,272968,31123777,6084527,-13.54,2229.03,19.55,19.55,4813161359,19.07,19.07,4813161359
한국ANKOR유전,152550,20,353,2,7,2.02,12145266,89279592,70020000,12145266,2.02,13.60,17.35,17.35,4458380016,18.04,18.04,4458380016
에이텍모빌리티,224110,21,14820,2,2260,17.99,1001399,216984,5340000,1001399,17.99,461.51,18.75,18.75,14254749640,18.01,18.01,14254749640
아이티센피엔에스,232830,22,3490,2,440,14.43,2022472,1263185,11707472,2022472,14.43,160.11,17.28,17.28,7316778127,17.91,17.91,7316778127
흥아해운,003280,23,2320,2,40,1.75,40107426,284513088,240424899,40107426,1.75,14.10,16.68,16.68,94768980449,16.99,16.99,94768980449
효성ITX,094280,24,15740,2,1720,12.27,1883971,3366265,11558200,1883971,12.27,55.97,16.30,16.30,29344892080,16.13,16.13,29344892080
TIGER 소프트웨어,157490,25,9370,2,450,5.04,2457571,1088067,15220000,2457571,5.04,225.87,16.15,16.15,22887036494,16.05,16.05,22887036494
엔에프씨,265740,26,9470,1,2180,29.90,1484282,62022,8931800,1484282,29.90,2393.15,16.62,16.62,12931642420,15.29,15.29,12931642420
TIGER 코리아배당다우존스,0052D0,27,11280,5,-15,-0.13,1426061,3820840,11000000,1426061,-0.13,37.32,12.96,12.96,16003870354,12.90,12.90,16003870354
흥구석유,024060,28,19480,2,1070,5.81,1846438,10537365,15000000,1846438,5.81,17.52,12.31,12.31,36906613865,12.63,12.63,36906613865
그린생명과학,114450,29,3995,2,35,0.88,2453666,9814780,20000000,2453666,0.88,25.00,12.27,12.27,9875118247,12.36,12.36,9875118247
KODEX 200선물인버스2X,252670,30,1560,5,-13,-0.83,107798989,480729824,891500000,107798989,-0.83,22.42,12.09,12.09,170025472492,12.23,12.23,170025472492
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15750 2 1980 14.38 8249706 1098077 15417639 8249706 14.38 751.29 53.51 53.51 130529699430 53.75 53.75 130529699430
3 코오롱모빌리티그룹우 45014K 2 6470 2 1050 19.37 968202 370540 2456120 968202 19.37 261.29 39.42 39.42 6390089255 40.21 40.21 6390089255
4 뱅크웨어글로벌 199480 3 6740 2 240 3.69 3111953 2391105 10101638 3111953 3.69 130.15 30.81 30.81 21496284425 31.57 31.57 21496284425
5 비큐AI 148780 4 2205 2 384 21.09 10875970 3776568 31445725 10875970 21.09 287.99 34.59 34.59 21848003329 31.51 31.51 21848003329
6 세아메카닉스 396300 5 2970 2 470 18.80 8119744 207034 26489500 8119744 18.80 3921.94 30.65 30.65 23701338790 30.13 30.13 23701338790
7 피아이이 452450 6 10180 5 -330 -3.14 9705966 43341340 35826000 9705966 -3.14 22.39 27.09 27.09 100927684550 27.67 27.67 100927684550
8 웹케시 053580 7 21000 2 2080 10.99 3718230 1017595 13636248 3718230 10.99 365.39 27.27 27.27 78477588420 27.41 27.41 78477588420
9 유라클 088340 8 24600 2 750 3.14 1069903 363895 4358068 1069903 3.14 294.01 24.55 24.55 27156677925 25.33 25.33 27156677925
10 오브젠 417860 9 28500 2 2000 7.55 1078905 476213 4430614 1078905 7.55 226.56 24.35 24.35 31087325075 24.62 24.62 31087325075
11 더즌 462860 10 4630 2 310 7.18 17665217 29013054 71413257 17665217 7.18 60.89 24.74 24.74 80671678719 24.40 24.40 80671678719
12 오픈놀 440320 11 5830 2 580 11.05 2255182 99937 9805000 2255182 11.05 2256.60 23.00 23.00 13436746370 23.51 23.51 13436746370
13 파루 043200 12 1726 2 189 12.30 9804580 5661754 41804315 9804580 12.30 173.17 23.45 23.45 16512390619 22.88 22.88 16512390619
14 에이엔피 015260 13 488 2 74 17.87 9646799 51761 45116894 9646799 17.87 9999.99 21.38 21.38 4962696565 22.54 22.54 4962696565
15 인베니아 079950 14 761 2 163 27.26 5169306 220034 23200000 5169306 27.26 2349.32 22.28 22.28 3872069394 21.93 21.93 3872069394
16 우리기술 032820 15 3645 2 45 1.25 34937674 171387152 165530656 34937674 1.25 20.39 21.11 21.11 129901413163 21.53 21.53 129901413163
17 미투온 201490 16 4070 2 115 2.91 6362919 2854502 30390092 6362919 2.91 222.91 20.94 20.94 26194287003 21.18 21.18 26194287003
18 핀텔 291810 17 2965 2 115 4.04 2301515 781829 11357712 2301515 4.04 294.38 20.26 20.26 7103532143 21.09 21.09 7103532143
19 KODEX 코스닥150선물인버스 251340 18 3660 5 -25 -0.68 13153655 37023340 65500000 13153655 -0.68 35.53 20.08 20.08 48403572052 20.19 20.19 48403572052
20 비비안 002070 19 811 5 -127 -13.54 6084527 272968 31123777 6084527 -13.54 2229.03 19.55 19.55 4813161359 19.07 19.07 4813161359
21 한국ANKOR유전 152550 20 353 2 7 2.02 12145266 89279592 70020000 12145266 2.02 13.60 17.35 17.35 4458380016 18.04 18.04 4458380016
22 에이텍모빌리티 224110 21 14820 2 2260 17.99 1001399 216984 5340000 1001399 17.99 461.51 18.75 18.75 14254749640 18.01 18.01 14254749640
23 아이티센피엔에스 232830 22 3490 2 440 14.43 2022472 1263185 11707472 2022472 14.43 160.11 17.28 17.28 7316778127 17.91 17.91 7316778127
24 흥아해운 003280 23 2320 2 40 1.75 40107426 284513088 240424899 40107426 1.75 14.10 16.68 16.68 94768980449 16.99 16.99 94768980449
25 효성ITX 094280 24 15740 2 1720 12.27 1883971 3366265 11558200 1883971 12.27 55.97 16.30 16.30 29344892080 16.13 16.13 29344892080
26 TIGER 소프트웨어 157490 25 9370 2 450 5.04 2457571 1088067 15220000 2457571 5.04 225.87 16.15 16.15 22887036494 16.05 16.05 22887036494
27 엔에프씨 265740 26 9470 1 2180 29.90 1484282 62022 8931800 1484282 29.90 2393.15 16.62 16.62 12931642420 15.29 15.29 12931642420
28 TIGER 코리아배당다우존스 0052D0 27 11280 5 -15 -0.13 1426061 3820840 11000000 1426061 -0.13 37.32 12.96 12.96 16003870354 12.90 12.90 16003870354
29 흥구석유 024060 28 19480 2 1070 5.81 1846438 10537365 15000000 1846438 5.81 17.52 12.31 12.31 36906613865 12.63 12.63 36906613865
30 그린생명과학 114450 29 3995 2 35 0.88 2453666 9814780 20000000 2453666 0.88 25.00 12.27 12.27 9875118247 12.36 12.36 9875118247
31 KODEX 200선물인버스2X 252670 30 1560 5 -13 -0.83 107798989 480729824 891500000 107798989 -0.83 22.42 12.09 12.09 170025472492 12.23 12.23 170025472492

31
top30/20250618/top30-atvtr-20250618-102002.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
로킷헬스케어,376900,1,15770,2,2000,14.52,8403971,1098077,15417639,8403971,14.52,765.34,54.51,54.51,132964461095,54.69,54.69,132964461095
비큐AI,148780,2,2210,2,389,21.36,14856615,3776568,31445725,14856615,21.36,393.39,47.25,47.25,30550524689,43.96,43.96,30550524689
코오롱모빌리티그룹우,45014K,3,6430,2,1010,18.63,988894,370540,2456120,988894,18.63,266.88,40.26,40.26,6523640335,41.31,41.31,6523640335
세아메카닉스,396300,4,3065,2,565,22.60,8956390,207034,26489500,8956390,22.60,4326.05,33.81,33.81,26220998530,32.30,32.30,26220998530
뱅크웨어글로벌,199480,5,6820,2,320,4.92,3169660,2391105,10101638,3169660,4.92,132.56,31.38,31.38,21885673660,31.77,31.77,21885673660
피아이이,452450,6,10120,5,-390,-3.71,9980401,43341340,35826000,9980401,-3.71,23.03,27.86,27.86,103718621780,28.61,28.61,103718621780
웹케시,053580,7,20850,2,1930,10.20,3786969,1017595,13636248,3786969,10.20,372.15,27.77,27.77,79922304870,28.11,28.11,79922304870
더즌,462860,8,4695,2,375,8.68,19957903,29013054,71413257,19957903,8.68,68.79,27.95,27.95,91384469371,27.26,27.26,91384469371
오픈놀,440320,9,5760,2,510,9.71,2428269,99937,9805000,2428269,9.71,2429.80,24.77,24.77,14444433265,25.58,25.58,14444433265
유라클,088340,10,24700,2,850,3.56,1079144,363895,4358068,1079144,3.56,296.55,24.76,24.76,27384718425,25.44,25.44,27384718425
오브젠,417860,11,29150,2,2650,10.00,1107521,476213,4430614,1107521,10.00,232.57,25.00,25.00,31909802275,24.71,24.71,31909802275
파루,043200,12,1703,2,166,10.80,10409216,5661754,41804315,10409216,10.80,183.85,24.90,24.90,17544373597,24.64,24.64,17544373597
인베니아,079950,13,777,1,179,29.93,5821181,220034,23200000,5821181,29.93,2645.58,25.09,25.09,4376495445,24.28,24.28,4376495445
에이엔피,015260,14,499,2,85,20.53,10362046,51761,45116894,10362046,20.53,9999.99,22.97,22.97,5318170307,23.62,23.62,5318170307
미투온,201490,15,4005,2,50,1.26,6776797,2854502,30390092,6776797,1.26,237.41,22.30,22.30,27871546534,22.90,22.90,27871546534
핀텔,291810,16,2905,2,55,1.93,2410925,781829,11357712,2410925,1.93,308.37,21.23,21.23,7419976358,22.49,22.49,7419976358
우리기술,032820,17,3700,2,100,2.78,35854600,171387152,165530656,35854600,2.78,20.92,21.66,21.66,133266027963,21.76,21.76,133266027963
KODEX 코스닥150선물인버스,251340,18,3652,5,-33,-0.90,14000775,37023340,65500000,14000775,-0.90,37.82,21.38,21.38,51499087589,21.53,21.53,51499087589
비비안,002070,19,813,5,-125,-13.33,6302434,272968,31123777,6302434,-13.33,2308.85,20.25,20.25,4990158979,19.72,19.72,4990158979
에이텍모빌리티,224110,20,14750,2,2190,17.44,1065251,216984,5340000,1065251,17.44,490.94,19.95,19.95,15203244500,19.30,19.30,15203244500
아이티센피엔에스,232830,21,3510,2,460,15.08,2106839,1263185,11707472,2106839,15.08,166.79,18.00,18.00,7611655568,18.52,18.52,7611655568
한국ANKOR유전,152550,22,356,2,10,2.89,12594680,89279592,70020000,12594680,2.89,14.11,17.99,17.99,4617152725,18.52,18.52,4617152725
TIGER 소프트웨어,157490,23,9500,2,580,6.50,2864895,1088067,15220000,2864895,6.50,263.30,18.82,18.82,26734152674,18.49,18.49,26734152674
흥아해운,003280,24,2315,2,35,1.54,41409678,284513088,240424899,41409678,1.54,14.55,17.22,17.22,97782856891,17.57,17.57,97782856891
효성ITX,094280,25,15620,2,1600,11.41,1946983,3366265,11558200,1946983,11.41,57.84,16.85,16.85,30339279675,16.80,16.80,30339279675
엔에프씨,265740,26,9470,1,2180,29.90,1521598,62022,8931800,1521598,29.90,2453.32,17.04,17.04,13285024940,15.71,15.71,13285024940
시선AI,340810,27,5650,2,620,12.33,1700616,677625,11541174,1700616,12.33,250.97,14.74,14.74,9377943405,14.38,14.38,9377943405
TIGER 인터넷TOP10,365000,28,4440,2,290,6.99,1790412,952379,12350000,1790412,6.99,187.99,14.50,14.50,7796368225,14.22,14.22,7796368225
심플랫폼,444530,29,14250,2,910,6.82,878249,3500972,6241227,878249,6.82,25.09,14.07,14.07,12295347650,13.82,13.82,12295347650
KODEX 200선물인버스2X,252670,30,1551,5,-22,-1.40,118652590,480729824,891500000,118652590,-1.40,24.68,13.31,13.31,186896216973,13.52,13.52,186896216973
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15770 2 2000 14.52 8403971 1098077 15417639 8403971 14.52 765.34 54.51 54.51 132964461095 54.69 54.69 132964461095
3 비큐AI 148780 2 2210 2 389 21.36 14856615 3776568 31445725 14856615 21.36 393.39 47.25 47.25 30550524689 43.96 43.96 30550524689
4 코오롱모빌리티그룹우 45014K 3 6430 2 1010 18.63 988894 370540 2456120 988894 18.63 266.88 40.26 40.26 6523640335 41.31 41.31 6523640335
5 세아메카닉스 396300 4 3065 2 565 22.60 8956390 207034 26489500 8956390 22.60 4326.05 33.81 33.81 26220998530 32.30 32.30 26220998530
6 뱅크웨어글로벌 199480 5 6820 2 320 4.92 3169660 2391105 10101638 3169660 4.92 132.56 31.38 31.38 21885673660 31.77 31.77 21885673660
7 피아이이 452450 6 10120 5 -390 -3.71 9980401 43341340 35826000 9980401 -3.71 23.03 27.86 27.86 103718621780 28.61 28.61 103718621780
8 웹케시 053580 7 20850 2 1930 10.20 3786969 1017595 13636248 3786969 10.20 372.15 27.77 27.77 79922304870 28.11 28.11 79922304870
9 더즌 462860 8 4695 2 375 8.68 19957903 29013054 71413257 19957903 8.68 68.79 27.95 27.95 91384469371 27.26 27.26 91384469371
10 오픈놀 440320 9 5760 2 510 9.71 2428269 99937 9805000 2428269 9.71 2429.80 24.77 24.77 14444433265 25.58 25.58 14444433265
11 유라클 088340 10 24700 2 850 3.56 1079144 363895 4358068 1079144 3.56 296.55 24.76 24.76 27384718425 25.44 25.44 27384718425
12 오브젠 417860 11 29150 2 2650 10.00 1107521 476213 4430614 1107521 10.00 232.57 25.00 25.00 31909802275 24.71 24.71 31909802275
13 파루 043200 12 1703 2 166 10.80 10409216 5661754 41804315 10409216 10.80 183.85 24.90 24.90 17544373597 24.64 24.64 17544373597
14 인베니아 079950 13 777 1 179 29.93 5821181 220034 23200000 5821181 29.93 2645.58 25.09 25.09 4376495445 24.28 24.28 4376495445
15 에이엔피 015260 14 499 2 85 20.53 10362046 51761 45116894 10362046 20.53 9999.99 22.97 22.97 5318170307 23.62 23.62 5318170307
16 미투온 201490 15 4005 2 50 1.26 6776797 2854502 30390092 6776797 1.26 237.41 22.30 22.30 27871546534 22.90 22.90 27871546534
17 핀텔 291810 16 2905 2 55 1.93 2410925 781829 11357712 2410925 1.93 308.37 21.23 21.23 7419976358 22.49 22.49 7419976358
18 우리기술 032820 17 3700 2 100 2.78 35854600 171387152 165530656 35854600 2.78 20.92 21.66 21.66 133266027963 21.76 21.76 133266027963
19 KODEX 코스닥150선물인버스 251340 18 3652 5 -33 -0.90 14000775 37023340 65500000 14000775 -0.90 37.82 21.38 21.38 51499087589 21.53 21.53 51499087589
20 비비안 002070 19 813 5 -125 -13.33 6302434 272968 31123777 6302434 -13.33 2308.85 20.25 20.25 4990158979 19.72 19.72 4990158979
21 에이텍모빌리티 224110 20 14750 2 2190 17.44 1065251 216984 5340000 1065251 17.44 490.94 19.95 19.95 15203244500 19.30 19.30 15203244500
22 아이티센피엔에스 232830 21 3510 2 460 15.08 2106839 1263185 11707472 2106839 15.08 166.79 18.00 18.00 7611655568 18.52 18.52 7611655568
23 한국ANKOR유전 152550 22 356 2 10 2.89 12594680 89279592 70020000 12594680 2.89 14.11 17.99 17.99 4617152725 18.52 18.52 4617152725
24 TIGER 소프트웨어 157490 23 9500 2 580 6.50 2864895 1088067 15220000 2864895 6.50 263.30 18.82 18.82 26734152674 18.49 18.49 26734152674
25 흥아해운 003280 24 2315 2 35 1.54 41409678 284513088 240424899 41409678 1.54 14.55 17.22 17.22 97782856891 17.57 17.57 97782856891
26 효성ITX 094280 25 15620 2 1600 11.41 1946983 3366265 11558200 1946983 11.41 57.84 16.85 16.85 30339279675 16.80 16.80 30339279675
27 엔에프씨 265740 26 9470 1 2180 29.90 1521598 62022 8931800 1521598 29.90 2453.32 17.04 17.04 13285024940 15.71 15.71 13285024940
28 시선AI 340810 27 5650 2 620 12.33 1700616 677625 11541174 1700616 12.33 250.97 14.74 14.74 9377943405 14.38 14.38 9377943405
29 TIGER 인터넷TOP10 365000 28 4440 2 290 6.99 1790412 952379 12350000 1790412 6.99 187.99 14.50 14.50 7796368225 14.22 14.22 7796368225
30 심플랫폼 444530 29 14250 2 910 6.82 878249 3500972 6241227 878249 6.82 25.09 14.07 14.07 12295347650 13.82 13.82 12295347650
31 KODEX 200선물인버스2X 252670 30 1551 5 -22 -1.40 118652590 480729824 891500000 118652590 -1.40 24.68 13.31 13.31 186896216973 13.52 13.52 186896216973

31
top30/20250618/top30-atvtr-20250618-103002.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
로킷헬스케어,376900,1,15480,2,1710,12.42,8752820,1098077,15417639,8752820,12.42,797.10,56.77,56.77,138388878875,57.98,57.98,138388878875
비큐AI,148780,2,2130,2,309,16.97,18561628,3776568,31445725,18561628,16.97,491.49,59.03,59.03,38664394197,57.73,57.73,38664394197
코오롱모빌리티그룹우,45014K,3,6460,2,1040,19.19,1002289,370540,2456120,1002289,19.19,270.49,40.81,40.81,6610023195,41.66,41.66,6610023195
세아메카닉스,396300,4,3105,2,605,24.20,9979053,207034,26489500,9979053,24.20,4820.01,37.67,37.67,29353730010,35.69,35.69,29353730010
더즌,462860,5,4965,2,645,14.93,27024112,29013054,71413257,27024112,14.93,93.14,37.84,37.84,126213104528,35.60,35.60,126213104528
뱅크웨어글로벌,199480,6,6930,2,430,6.62,3407573,2391105,10101638,3407573,6.62,142.51,33.73,33.73,23536617630,33.62,33.62,23536617630
피아이이,452450,7,10110,5,-400,-3.81,10231695,43341340,35826000,10231695,-3.81,23.61,28.56,28.56,106264320525,29.34,29.34,106264320525
웹케시,053580,8,20850,2,1930,10.20,3868395,1017595,13636248,3868395,10.20,380.15,28.37,28.37,81619947370,28.71,28.71,81619947370
오픈놀,440320,9,5750,2,500,9.52,2507216,99937,9805000,2507216,9.52,2508.80,25.57,25.57,14900940455,26.43,26.43,14900940455
파루,043200,10,1697,2,160,10.41,10991131,5661754,41804315,10991131,10.41,194.13,26.29,26.29,18536572936,26.13,26.13,18536572936
유라클,088340,11,24700,2,850,3.56,1089867,363895,4358068,1089867,3.56,299.50,25.01,25.01,27648513475,25.69,25.69,27648513475
오브젠,417860,12,29150,2,2650,10.00,1137162,476213,4430614,1137162,10.00,238.79,25.67,25.67,32774010575,25.38,25.38,32774010575
인베니아,079950,13,777,1,179,29.93,5838440,220034,23200000,5838440,29.93,2653.43,25.17,25.17,4389905688,24.35,24.35,4389905688
에이엔피,015260,14,495,2,81,19.57,10580576,51761,45116894,10580576,19.57,9999.99,23.45,23.45,5426624489,24.30,24.30,5426624489
미투온,201490,15,4025,2,70,1.77,7169595,2854502,30390092,7169595,1.77,251.17,23.59,23.59,29465528431,24.09,24.09,29465528431
우리기술,032820,16,3790,2,190,5.28,40500385,171387152,165530656,40500385,5.28,23.63,24.47,24.47,150735143596,24.03,24.03,150735143596
KODEX 코스닥150선물인버스,251340,17,3650,5,-35,-0.95,15019564,37023340,65500000,15019564,-0.95,40.57,22.93,22.93,55214573722,23.10,23.10,55214573722
핀텔,291810,18,2910,2,60,2.11,2447467,781829,11357712,2447467,2.11,313.04,21.55,21.55,7526616373,22.77,22.77,7526616373
비비안,002070,19,820,5,-118,-12.58,6654899,272968,31123777,6654899,-12.58,2437.98,21.38,21.38,5277610789,20.68,20.68,5277610789
TIGER 소프트웨어,157490,20,9540,2,620,6.95,3174803,1088067,15220000,3174803,6.95,291.78,20.86,20.86,29685494993,20.44,20.44,29685494993
시선AI,340810,21,5420,2,390,7.75,2299563,677625,11541174,2299563,7.75,339.36,19.92,19.92,12730070700,20.35,20.35,12730070700
에이텍모빌리티,224110,22,14870,2,2310,18.39,1093611,216984,5340000,1093611,18.39,504.01,20.48,20.48,15623999920,19.68,19.68,15623999920
한국ANKOR유전,152550,23,354,2,8,2.31,13067549,89279592,70020000,13067549,2.31,14.64,18.66,18.66,4784997809,19.30,19.30,4784997809
아이티센피엔에스,232830,24,3630,2,580,19.02,2192190,1263185,11707472,2192190,19.02,173.54,18.72,18.72,7913456468,18.62,18.62,7913456468
흥아해운,003280,25,2345,2,65,2.85,43030434,284513088,240424899,43030434,2.85,15.12,17.90,17.90,101553698005,18.01,18.01,101553698005
효성ITX,094280,26,15630,2,1610,11.48,2035039,3366265,11558200,2035039,11.48,60.45,17.61,17.61,31710578310,17.55,17.55,31710578310
TIGER 인터넷TOP10,365000,27,4465,2,315,7.59,2121876,952379,12350000,2121876,7.59,222.80,17.18,17.18,9272052545,16.81,16.81,9272052545
엔에프씨,265740,28,9470,1,2180,29.90,1526890,62022,8931800,1526890,29.90,2461.85,17.09,17.09,13335140180,15.77,15.77,13335140180
심플랫폼,444530,29,14460,2,1120,8.40,994713,3500972,6241227,994713,8.40,28.41,15.94,15.94,13965239280,15.47,15.47,13965239280
KODEX 200선물인버스2X,252670,30,1552,5,-21,-1.34,131144079,480729824,891500000,131144079,-1.34,27.28,14.71,14.71,206244735923,14.91,14.91,206244735923
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15480 2 1710 12.42 8752820 1098077 15417639 8752820 12.42 797.10 56.77 56.77 138388878875 57.98 57.98 138388878875
3 비큐AI 148780 2 2130 2 309 16.97 18561628 3776568 31445725 18561628 16.97 491.49 59.03 59.03 38664394197 57.73 57.73 38664394197
4 코오롱모빌리티그룹우 45014K 3 6460 2 1040 19.19 1002289 370540 2456120 1002289 19.19 270.49 40.81 40.81 6610023195 41.66 41.66 6610023195
5 세아메카닉스 396300 4 3105 2 605 24.20 9979053 207034 26489500 9979053 24.20 4820.01 37.67 37.67 29353730010 35.69 35.69 29353730010
6 더즌 462860 5 4965 2 645 14.93 27024112 29013054 71413257 27024112 14.93 93.14 37.84 37.84 126213104528 35.60 35.60 126213104528
7 뱅크웨어글로벌 199480 6 6930 2 430 6.62 3407573 2391105 10101638 3407573 6.62 142.51 33.73 33.73 23536617630 33.62 33.62 23536617630
8 피아이이 452450 7 10110 5 -400 -3.81 10231695 43341340 35826000 10231695 -3.81 23.61 28.56 28.56 106264320525 29.34 29.34 106264320525
9 웹케시 053580 8 20850 2 1930 10.20 3868395 1017595 13636248 3868395 10.20 380.15 28.37 28.37 81619947370 28.71 28.71 81619947370
10 오픈놀 440320 9 5750 2 500 9.52 2507216 99937 9805000 2507216 9.52 2508.80 25.57 25.57 14900940455 26.43 26.43 14900940455
11 파루 043200 10 1697 2 160 10.41 10991131 5661754 41804315 10991131 10.41 194.13 26.29 26.29 18536572936 26.13 26.13 18536572936
12 유라클 088340 11 24700 2 850 3.56 1089867 363895 4358068 1089867 3.56 299.50 25.01 25.01 27648513475 25.69 25.69 27648513475
13 오브젠 417860 12 29150 2 2650 10.00 1137162 476213 4430614 1137162 10.00 238.79 25.67 25.67 32774010575 25.38 25.38 32774010575
14 인베니아 079950 13 777 1 179 29.93 5838440 220034 23200000 5838440 29.93 2653.43 25.17 25.17 4389905688 24.35 24.35 4389905688
15 에이엔피 015260 14 495 2 81 19.57 10580576 51761 45116894 10580576 19.57 9999.99 23.45 23.45 5426624489 24.30 24.30 5426624489
16 미투온 201490 15 4025 2 70 1.77 7169595 2854502 30390092 7169595 1.77 251.17 23.59 23.59 29465528431 24.09 24.09 29465528431
17 우리기술 032820 16 3790 2 190 5.28 40500385 171387152 165530656 40500385 5.28 23.63 24.47 24.47 150735143596 24.03 24.03 150735143596
18 KODEX 코스닥150선물인버스 251340 17 3650 5 -35 -0.95 15019564 37023340 65500000 15019564 -0.95 40.57 22.93 22.93 55214573722 23.10 23.10 55214573722
19 핀텔 291810 18 2910 2 60 2.11 2447467 781829 11357712 2447467 2.11 313.04 21.55 21.55 7526616373 22.77 22.77 7526616373
20 비비안 002070 19 820 5 -118 -12.58 6654899 272968 31123777 6654899 -12.58 2437.98 21.38 21.38 5277610789 20.68 20.68 5277610789
21 TIGER 소프트웨어 157490 20 9540 2 620 6.95 3174803 1088067 15220000 3174803 6.95 291.78 20.86 20.86 29685494993 20.44 20.44 29685494993
22 시선AI 340810 21 5420 2 390 7.75 2299563 677625 11541174 2299563 7.75 339.36 19.92 19.92 12730070700 20.35 20.35 12730070700
23 에이텍모빌리티 224110 22 14870 2 2310 18.39 1093611 216984 5340000 1093611 18.39 504.01 20.48 20.48 15623999920 19.68 19.68 15623999920
24 한국ANKOR유전 152550 23 354 2 8 2.31 13067549 89279592 70020000 13067549 2.31 14.64 18.66 18.66 4784997809 19.30 19.30 4784997809
25 아이티센피엔에스 232830 24 3630 2 580 19.02 2192190 1263185 11707472 2192190 19.02 173.54 18.72 18.72 7913456468 18.62 18.62 7913456468
26 흥아해운 003280 25 2345 2 65 2.85 43030434 284513088 240424899 43030434 2.85 15.12 17.90 17.90 101553698005 18.01 18.01 101553698005
27 효성ITX 094280 26 15630 2 1610 11.48 2035039 3366265 11558200 2035039 11.48 60.45 17.61 17.61 31710578310 17.55 17.55 31710578310
28 TIGER 인터넷TOP10 365000 27 4465 2 315 7.59 2121876 952379 12350000 2121876 7.59 222.80 17.18 17.18 9272052545 16.81 16.81 9272052545
29 엔에프씨 265740 28 9470 1 2180 29.90 1526890 62022 8931800 1526890 29.90 2461.85 17.09 17.09 13335140180 15.77 15.77 13335140180
30 심플랫폼 444530 29 14460 2 1120 8.40 994713 3500972 6241227 994713 8.40 28.41 15.94 15.94 13965239280 15.47 15.47 13965239280
31 KODEX 200선물인버스2X 252670 30 1552 5 -21 -1.34 131144079 480729824 891500000 131144079 -1.34 27.28 14.71 14.71 206244735923 14.91 14.91 206244735923

31
top30/20250618/top30-atvtr-20250618-104002.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
비큐AI,148780,1,2110,2,289,15.87,19928105,3776568,31445725,19928105,15.87,527.68,63.37,63.37,41539538374,62.61,62.61,41539538374
로킷헬스케어,376900,2,15290,2,1520,11.04,8966072,1098077,15417639,8966072,11.04,816.52,58.15,58.15,141664940505,60.09,60.09,141664940505
뱅크웨어글로벌,199480,3,7040,2,540,8.31,4577355,2391105,10101638,4577355,8.31,191.43,45.31,45.31,31885974295,44.84,44.84,31885974295
코오롱모빌리티그룹우,45014K,4,6360,2,940,17.34,1028070,370540,2456120,1028070,17.34,277.45,41.86,41.86,6774167995,43.37,43.37,6774167995
더즌,462860,5,5270,2,950,21.99,32361666,29013054,71413257,32361666,21.99,111.54,45.32,45.32,153386782916,40.76,40.76,153386782916
세아메카닉스,396300,6,3120,2,620,24.80,11128285,207034,26489500,11128285,24.80,5375.10,42.01,42.01,32915994047,39.83,39.83,32915994047
피아이이,452450,7,10120,5,-390,-3.71,10460048,43341340,35826000,10460048,-3.71,24.13,29.20,29.20,108574387160,29.95,29.95,108574387160
웹케시,053580,8,20900,2,1980,10.47,3919801,1017595,13636248,3919801,10.47,385.20,28.75,28.75,82694499520,29.02,29.02,82694499520
파루,043200,9,1701,2,164,10.67,11390425,5661754,41804315,11390425,10.67,201.18,27.25,27.25,19216701647,27.02,27.02,19216701647
오픈놀,440320,10,5790,2,540,10.29,2570801,99937,9805000,2570801,10.29,2572.42,26.22,26.22,15268334790,26.89,26.89,15268334790
오브젠,417860,11,28750,2,2250,8.49,1165551,476213,4430614,1165551,8.49,244.75,26.31,26.31,33600777125,26.38,26.38,33600777125
유라클,088340,12,24550,2,700,2.94,1095984,363895,4358068,1095984,2.94,301.18,25.15,25.15,27799272025,25.98,25.98,27799272025
우리기술,032820,13,3780,2,180,5.00,42218078,171387152,165530656,42218078,5.00,24.63,25.50,25.50,157205023532,25.12,25.12,157205023532
미투온,201490,14,4010,2,55,1.39,7295130,2854502,30390092,7295130,1.39,255.57,24.00,24.00,29970525558,24.59,24.59,29970525558
에이엔피,015260,15,517,2,103,24.88,11112484,51761,45116894,11112484,24.88,9999.99,24.63,24.63,5696516660,24.42,24.42,5696516660
인베니아,079950,16,777,1,179,29.93,5847527,220034,23200000,5847527,29.93,2657.56,25.20,25.20,4396966287,24.39,24.39,4396966287
KODEX 코스닥150선물인버스,251340,17,3655,5,-30,-0.81,15480255,37023340,65500000,15480255,-0.81,41.81,23.63,23.63,56897362435,23.77,23.77,56897362435
핀텔,291810,18,2970,2,120,4.21,2489326,781829,11357712,2489326,4.21,318.40,21.92,21.92,7650439943,22.68,22.68,7650439943
TIGER 소프트웨어,157490,19,9525,2,605,6.78,3344763,1088067,15220000,3344763,6.78,307.40,21.98,21.98,31306139158,21.59,21.59,31306139158
비비안,002070,20,822,5,-116,-12.37,6923476,272968,31123777,6923476,-12.37,2536.37,22.24,22.24,5497591508,21.49,21.49,5497591508
심플랫폼,444530,21,14780,2,1440,10.79,1391840,3500972,6241227,1391840,10.79,39.76,22.30,22.30,19776211265,21.44,21.44,19776211265
시선AI,340810,22,5520,2,490,9.74,2452148,677625,11541174,2452148,9.74,361.87,21.25,21.25,13567697000,21.30,21.30,13567697000
에이텍모빌리티,224110,23,15150,2,2590,20.62,1176757,216984,5340000,1176757,20.62,542.32,22.04,22.04,16875547530,20.86,20.86,16875547530
한국ANKOR유전,152550,24,353,2,7,2.02,13350883,89279592,70020000,13350883,2.02,14.95,19.07,19.07,4885385235,19.77,19.77,4885385235
아이티센피엔에스,232830,25,3635,2,585,19.18,2261116,1263185,11707472,2261116,19.18,179.00,19.31,19.31,8164198420,19.18,19.18,8164198420
흥아해운,003280,26,2335,2,55,2.41,43897701,284513088,240424899,43897701,2.41,15.43,18.26,18.26,103572164001,18.45,18.45,103572164001
효성ITX,094280,27,15930,2,1910,13.62,2146348,3366265,11558200,2146348,13.62,63.76,18.57,18.57,33452871105,18.17,18.17,33452871105
TIGER 인터넷TOP10,365000,28,4455,2,305,7.35,2260472,952379,12350000,2260472,7.35,237.35,18.30,18.30,9891399650,17.98,17.98,9891399650
KODEX 200선물인버스2X,252670,29,1543,5,-30,-1.91,145263756,480729824,891500000,145263756,-1.91,30.22,16.29,16.29,228071615810,16.58,16.58,228071615810
엠에프엠코리아,323230,30,4,5,-2,-33.33,6707713,17735144,43274492,6707713,-33.33,37.82,15.50,15.50,28631252,16.54,16.54,28631252
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 2110 2 289 15.87 19928105 3776568 31445725 19928105 15.87 527.68 63.37 63.37 41539538374 62.61 62.61 41539538374
3 로킷헬스케어 376900 2 15290 2 1520 11.04 8966072 1098077 15417639 8966072 11.04 816.52 58.15 58.15 141664940505 60.09 60.09 141664940505
4 뱅크웨어글로벌 199480 3 7040 2 540 8.31 4577355 2391105 10101638 4577355 8.31 191.43 45.31 45.31 31885974295 44.84 44.84 31885974295
5 코오롱모빌리티그룹우 45014K 4 6360 2 940 17.34 1028070 370540 2456120 1028070 17.34 277.45 41.86 41.86 6774167995 43.37 43.37 6774167995
6 더즌 462860 5 5270 2 950 21.99 32361666 29013054 71413257 32361666 21.99 111.54 45.32 45.32 153386782916 40.76 40.76 153386782916
7 세아메카닉스 396300 6 3120 2 620 24.80 11128285 207034 26489500 11128285 24.80 5375.10 42.01 42.01 32915994047 39.83 39.83 32915994047
8 피아이이 452450 7 10120 5 -390 -3.71 10460048 43341340 35826000 10460048 -3.71 24.13 29.20 29.20 108574387160 29.95 29.95 108574387160
9 웹케시 053580 8 20900 2 1980 10.47 3919801 1017595 13636248 3919801 10.47 385.20 28.75 28.75 82694499520 29.02 29.02 82694499520
10 파루 043200 9 1701 2 164 10.67 11390425 5661754 41804315 11390425 10.67 201.18 27.25 27.25 19216701647 27.02 27.02 19216701647
11 오픈놀 440320 10 5790 2 540 10.29 2570801 99937 9805000 2570801 10.29 2572.42 26.22 26.22 15268334790 26.89 26.89 15268334790
12 오브젠 417860 11 28750 2 2250 8.49 1165551 476213 4430614 1165551 8.49 244.75 26.31 26.31 33600777125 26.38 26.38 33600777125
13 유라클 088340 12 24550 2 700 2.94 1095984 363895 4358068 1095984 2.94 301.18 25.15 25.15 27799272025 25.98 25.98 27799272025
14 우리기술 032820 13 3780 2 180 5.00 42218078 171387152 165530656 42218078 5.00 24.63 25.50 25.50 157205023532 25.12 25.12 157205023532
15 미투온 201490 14 4010 2 55 1.39 7295130 2854502 30390092 7295130 1.39 255.57 24.00 24.00 29970525558 24.59 24.59 29970525558
16 에이엔피 015260 15 517 2 103 24.88 11112484 51761 45116894 11112484 24.88 9999.99 24.63 24.63 5696516660 24.42 24.42 5696516660
17 인베니아 079950 16 777 1 179 29.93 5847527 220034 23200000 5847527 29.93 2657.56 25.20 25.20 4396966287 24.39 24.39 4396966287
18 KODEX 코스닥150선물인버스 251340 17 3655 5 -30 -0.81 15480255 37023340 65500000 15480255 -0.81 41.81 23.63 23.63 56897362435 23.77 23.77 56897362435
19 핀텔 291810 18 2970 2 120 4.21 2489326 781829 11357712 2489326 4.21 318.40 21.92 21.92 7650439943 22.68 22.68 7650439943
20 TIGER 소프트웨어 157490 19 9525 2 605 6.78 3344763 1088067 15220000 3344763 6.78 307.40 21.98 21.98 31306139158 21.59 21.59 31306139158
21 비비안 002070 20 822 5 -116 -12.37 6923476 272968 31123777 6923476 -12.37 2536.37 22.24 22.24 5497591508 21.49 21.49 5497591508
22 심플랫폼 444530 21 14780 2 1440 10.79 1391840 3500972 6241227 1391840 10.79 39.76 22.30 22.30 19776211265 21.44 21.44 19776211265
23 시선AI 340810 22 5520 2 490 9.74 2452148 677625 11541174 2452148 9.74 361.87 21.25 21.25 13567697000 21.30 21.30 13567697000
24 에이텍모빌리티 224110 23 15150 2 2590 20.62 1176757 216984 5340000 1176757 20.62 542.32 22.04 22.04 16875547530 20.86 20.86 16875547530
25 한국ANKOR유전 152550 24 353 2 7 2.02 13350883 89279592 70020000 13350883 2.02 14.95 19.07 19.07 4885385235 19.77 19.77 4885385235
26 아이티센피엔에스 232830 25 3635 2 585 19.18 2261116 1263185 11707472 2261116 19.18 179.00 19.31 19.31 8164198420 19.18 19.18 8164198420
27 흥아해운 003280 26 2335 2 55 2.41 43897701 284513088 240424899 43897701 2.41 15.43 18.26 18.26 103572164001 18.45 18.45 103572164001
28 효성ITX 094280 27 15930 2 1910 13.62 2146348 3366265 11558200 2146348 13.62 63.76 18.57 18.57 33452871105 18.17 18.17 33452871105
29 TIGER 인터넷TOP10 365000 28 4455 2 305 7.35 2260472 952379 12350000 2260472 7.35 237.35 18.30 18.30 9891399650 17.98 17.98 9891399650
30 KODEX 200선물인버스2X 252670 29 1543 5 -30 -1.91 145263756 480729824 891500000 145263756 -1.91 30.22 16.29 16.29 228071615810 16.58 16.58 228071615810
31 엠에프엠코리아 323230 30 4 5 -2 -33.33 6707713 17735144 43274492 6707713 -33.33 37.82 15.50 15.50 28631252 16.54 16.54 28631252

31
top30/20250618/top30-atvtr-20250618-105001.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
비큐AI,148780,1,2085,2,264,14.50,20708824,3776568,31445725,20708824,14.50,548.35,65.86,65.86,43177979393,65.86,65.86,43177979393
로킷헬스케어,376900,2,15350,2,1580,11.47,9127081,1098077,15417639,9127081,11.47,831.19,59.20,59.20,144128816865,60.90,60.90,144128816865
더즌,462860,3,5320,2,1000,23.15,39461853,29013054,71413257,39461853,23.15,136.01,55.26,55.26,191660795666,50.45,50.45,191660795666
뱅크웨어글로벌,199480,4,7030,2,530,8.15,4684715,2391105,10101638,4684715,8.15,195.92,46.38,46.38,32636131835,45.96,45.96,32636131835
세아메카닉스,396300,5,3100,2,600,24.00,12558491,207034,26489500,12558491,24.00,6065.91,47.41,47.41,37425898801,45.58,45.58,37425898801
코오롱모빌리티그룹우,45014K,6,6300,2,880,16.24,1062106,370540,2456120,1062106,16.24,286.64,43.24,43.24,6988739060,45.17,45.17,6988739060
피아이이,452450,7,10080,5,-430,-4.09,10657666,43341340,35826000,10657666,-4.09,24.59,29.75,29.75,110568757570,30.62,30.62,110568757570
웹케시,053580,8,20850,2,1930,10.20,3970544,1017595,13636248,3970544,10.20,390.19,29.12,29.12,83750237945,29.46,29.46,83750237945
파루,043200,9,1677,2,140,9.11,11797700,5661754,41804315,11797700,9.11,208.38,28.22,28.22,19901819179,28.39,28.39,19901819179
오픈놀,440320,10,5900,2,650,12.38,2656208,99937,9805000,2656208,12.38,2657.88,27.09,27.09,15768620105,27.26,27.26,15768620105
우리기술,032820,11,3735,2,135,3.75,44263953,171387152,165530656,44263953,3.75,25.83,26.74,26.74,164891503798,26.67,26.67,164891503798
오브젠,417860,12,29150,2,2650,10.00,1179071,476213,4430614,1179071,10.00,247.59,26.61,26.61,33991922175,26.32,26.32,33991922175
유라클,088340,13,24650,2,800,3.35,1105770,363895,4358068,1105770,3.35,303.87,25.37,25.37,28040012375,26.10,26.10,28040012375
에이엔피,015260,14,507,2,93,22.46,11430859,51761,45116894,11430859,22.46,9999.99,25.34,25.34,5859130603,25.61,25.61,5859130603
심플랫폼,444530,15,14780,2,1440,10.79,1619774,3500972,6241227,1619774,10.79,46.27,25.95,25.95,23136911135,25.08,25.08,23136911135
미투온,201490,16,4020,2,65,1.64,7420138,2854502,30390092,7420138,1.64,259.95,24.42,24.42,30474654179,24.94,24.94,30474654179
인베니아,079950,17,777,1,179,29.93,5857883,220034,23200000,5857883,29.93,2662.26,25.25,25.25,4405012899,24.44,24.44,4405012899
KODEX 코스닥150선물인버스,251340,18,3660,5,-25,-0.68,15835597,37023340,65500000,15835597,-0.68,42.77,24.18,24.18,58196928555,24.28,24.28,58196928555
핀텔,291810,19,2975,2,125,4.39,2509622,781829,11357712,2509622,4.39,320.99,22.10,22.10,7710792968,22.82,22.82,7710792968
TIGER 소프트웨어,157490,20,9515,2,595,6.67,3490614,1088067,15220000,3490614,6.67,320.81,22.93,22.93,32694315631,22.58,22.58,32694315631
시선AI,340810,21,5470,2,440,8.75,2546083,677625,11541174,2546083,8.75,375.74,22.06,22.06,14082047580,22.31,22.31,14082047580
에이텍모빌리티,224110,22,14790,2,2230,17.75,1221039,216984,5340000,1221039,17.75,562.73,22.87,22.87,17539542260,22.21,22.21,17539542260
비비안,002070,23,820,5,-118,-12.58,7091873,272968,31123777,7091873,-12.58,2598.06,22.79,22.79,5635538015,22.08,22.08,5635538015
TIGER 인터넷TOP10,365000,24,4450,2,300,7.23,2600954,952379,12350000,2600954,7.23,273.10,21.06,21.06,11405480960,20.75,20.75,11405480960
한국ANKOR유전,152550,25,356,2,10,2.89,13609786,89279592,70020000,13609786,2.89,15.24,19.44,19.44,4977081014,19.97,19.97,4977081014
아이티센피엔에스,232830,26,3630,2,580,19.02,2311487,1263185,11707472,2311487,19.02,182.99,19.74,19.74,8345483895,19.64,19.64,8345483895
효성ITX,094280,27,15590,2,1570,11.20,2203940,3366265,11558200,2203940,11.20,65.47,19.07,19.07,34356089700,19.07,19.07,34356089700
흥아해운,003280,28,2355,2,75,3.29,44643429,284513088,240424899,44643429,3.29,15.69,18.57,18.57,105310645933,18.60,18.60,105310645933
KODEX 200선물인버스2X,252670,29,1548,5,-25,-1.59,153807981,480729824,891500000,153807981,-1.59,31.99,17.25,17.25,241262200555,17.48,17.48,241262200555
알체라,347860,30,3130,2,105,3.47,6912017,33268078,38710961,6912017,3.47,20.78,17.86,17.86,21120511325,17.43,17.43,21120511325
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 2085 2 264 14.50 20708824 3776568 31445725 20708824 14.50 548.35 65.86 65.86 43177979393 65.86 65.86 43177979393
3 로킷헬스케어 376900 2 15350 2 1580 11.47 9127081 1098077 15417639 9127081 11.47 831.19 59.20 59.20 144128816865 60.90 60.90 144128816865
4 더즌 462860 3 5320 2 1000 23.15 39461853 29013054 71413257 39461853 23.15 136.01 55.26 55.26 191660795666 50.45 50.45 191660795666
5 뱅크웨어글로벌 199480 4 7030 2 530 8.15 4684715 2391105 10101638 4684715 8.15 195.92 46.38 46.38 32636131835 45.96 45.96 32636131835
6 세아메카닉스 396300 5 3100 2 600 24.00 12558491 207034 26489500 12558491 24.00 6065.91 47.41 47.41 37425898801 45.58 45.58 37425898801
7 코오롱모빌리티그룹우 45014K 6 6300 2 880 16.24 1062106 370540 2456120 1062106 16.24 286.64 43.24 43.24 6988739060 45.17 45.17 6988739060
8 피아이이 452450 7 10080 5 -430 -4.09 10657666 43341340 35826000 10657666 -4.09 24.59 29.75 29.75 110568757570 30.62 30.62 110568757570
9 웹케시 053580 8 20850 2 1930 10.20 3970544 1017595 13636248 3970544 10.20 390.19 29.12 29.12 83750237945 29.46 29.46 83750237945
10 파루 043200 9 1677 2 140 9.11 11797700 5661754 41804315 11797700 9.11 208.38 28.22 28.22 19901819179 28.39 28.39 19901819179
11 오픈놀 440320 10 5900 2 650 12.38 2656208 99937 9805000 2656208 12.38 2657.88 27.09 27.09 15768620105 27.26 27.26 15768620105
12 우리기술 032820 11 3735 2 135 3.75 44263953 171387152 165530656 44263953 3.75 25.83 26.74 26.74 164891503798 26.67 26.67 164891503798
13 오브젠 417860 12 29150 2 2650 10.00 1179071 476213 4430614 1179071 10.00 247.59 26.61 26.61 33991922175 26.32 26.32 33991922175
14 유라클 088340 13 24650 2 800 3.35 1105770 363895 4358068 1105770 3.35 303.87 25.37 25.37 28040012375 26.10 26.10 28040012375
15 에이엔피 015260 14 507 2 93 22.46 11430859 51761 45116894 11430859 22.46 9999.99 25.34 25.34 5859130603 25.61 25.61 5859130603
16 심플랫폼 444530 15 14780 2 1440 10.79 1619774 3500972 6241227 1619774 10.79 46.27 25.95 25.95 23136911135 25.08 25.08 23136911135
17 미투온 201490 16 4020 2 65 1.64 7420138 2854502 30390092 7420138 1.64 259.95 24.42 24.42 30474654179 24.94 24.94 30474654179
18 인베니아 079950 17 777 1 179 29.93 5857883 220034 23200000 5857883 29.93 2662.26 25.25 25.25 4405012899 24.44 24.44 4405012899
19 KODEX 코스닥150선물인버스 251340 18 3660 5 -25 -0.68 15835597 37023340 65500000 15835597 -0.68 42.77 24.18 24.18 58196928555 24.28 24.28 58196928555
20 핀텔 291810 19 2975 2 125 4.39 2509622 781829 11357712 2509622 4.39 320.99 22.10 22.10 7710792968 22.82 22.82 7710792968
21 TIGER 소프트웨어 157490 20 9515 2 595 6.67 3490614 1088067 15220000 3490614 6.67 320.81 22.93 22.93 32694315631 22.58 22.58 32694315631
22 시선AI 340810 21 5470 2 440 8.75 2546083 677625 11541174 2546083 8.75 375.74 22.06 22.06 14082047580 22.31 22.31 14082047580
23 에이텍모빌리티 224110 22 14790 2 2230 17.75 1221039 216984 5340000 1221039 17.75 562.73 22.87 22.87 17539542260 22.21 22.21 17539542260
24 비비안 002070 23 820 5 -118 -12.58 7091873 272968 31123777 7091873 -12.58 2598.06 22.79 22.79 5635538015 22.08 22.08 5635538015
25 TIGER 인터넷TOP10 365000 24 4450 2 300 7.23 2600954 952379 12350000 2600954 7.23 273.10 21.06 21.06 11405480960 20.75 20.75 11405480960
26 한국ANKOR유전 152550 25 356 2 10 2.89 13609786 89279592 70020000 13609786 2.89 15.24 19.44 19.44 4977081014 19.97 19.97 4977081014
27 아이티센피엔에스 232830 26 3630 2 580 19.02 2311487 1263185 11707472 2311487 19.02 182.99 19.74 19.74 8345483895 19.64 19.64 8345483895
28 효성ITX 094280 27 15590 2 1570 11.20 2203940 3366265 11558200 2203940 11.20 65.47 19.07 19.07 34356089700 19.07 19.07 34356089700
29 흥아해운 003280 28 2355 2 75 3.29 44643429 284513088 240424899 44643429 3.29 15.69 18.57 18.57 105310645933 18.60 18.60 105310645933
30 KODEX 200선물인버스2X 252670 29 1548 5 -25 -1.59 153807981 480729824 891500000 153807981 -1.59 31.99 17.25 17.25 241262200555 17.48 17.48 241262200555
31 알체라 347860 30 3130 2 105 3.47 6912017 33268078 38710961 6912017 3.47 20.78 17.86 17.86 21120511325 17.43 17.43 21120511325

31
top30/20250618/top30-atvtr-20250618-110002.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
비큐AI,148780,1,2080,2,259,14.22,21237050,3776568,31445725,21237050,14.22,562.34,67.54,67.54,44281829363,67.70,67.70,44281829363
로킷헬스케어,376900,2,15080,2,1310,9.51,9373082,1098077,15417639,9373082,9.51,853.59,60.79,60.79,147860873070,63.60,63.60,147860873070
더즌,462860,3,5230,2,910,21.06,42344945,29013054,71413257,42344945,21.06,145.95,59.30,59.30,206834282256,55.38,55.38,206834282256
뱅크웨어글로벌,199480,4,7080,2,580,8.92,5037262,2391105,10101638,5037262,8.92,210.67,49.87,49.87,35162161685,49.16,49.16,35162161685
세아메카닉스,396300,5,3040,2,540,21.60,12998055,207034,26489500,12998055,21.60,6278.22,49.07,49.07,38775225378,48.15,48.15,38775225378
코오롱모빌리티그룹우,45014K,6,6360,2,940,17.34,1077186,370540,2456120,1077186,17.34,290.71,43.86,43.86,7084278340,45.35,45.35,7084278340
심플랫폼,444530,7,14680,2,1340,10.04,2152599,3500972,6241227,2152599,10.04,61.49,34.49,34.49,31098112345,33.94,33.94,31098112345
피아이이,452450,8,10060,5,-450,-4.28,10867965,43341340,35826000,10867965,-4.28,25.08,30.34,30.34,112683933010,31.27,31.27,112683933010
웹케시,053580,9,20900,2,1980,10.47,4002458,1017595,13636248,4002458,10.47,393.33,29.35,29.35,84414612645,29.62,29.62,84414612645
파루,043200,10,1665,2,128,8.33,11953564,5661754,41804315,11953564,8.33,211.13,28.59,28.59,20162136815,28.97,28.97,20162136815
오픈놀,440320,11,5810,2,560,10.67,2728857,99937,9805000,2728857,10.67,2730.58,27.83,27.83,16190246855,28.42,28.42,16190246855
우리기술,032820,12,3760,2,160,4.44,45098698,171387152,165530656,45098698,4.44,26.31,27.24,27.24,168018622283,27.00,27.00,168018622283
오브젠,417860,13,29350,2,2850,10.75,1199450,476213,4430614,1199450,10.75,251.87,27.07,27.07,34587701025,26.60,26.60,34587701025
유라클,088340,14,24550,2,700,2.94,1115975,363895,4358068,1115975,2.94,306.68,25.61,25.61,28290955400,26.44,26.44,28290955400
미투온,201490,15,3930,5,-25,-0.63,7627830,2854502,30390092,7627830,-0.63,267.22,25.10,25.10,31296610609,26.20,26.20,31296610609
에이엔피,015260,16,506,2,92,22.22,11559384,51761,45116894,11559384,22.22,9999.99,25.62,25.62,5923887127,25.95,25.95,5923887127
KODEX 코스닥150선물인버스,251340,17,3665,5,-20,-0.54,16323213,37023340,65500000,16323213,-0.54,44.09,24.92,24.92,59983812942,24.99,24.99,59983812942
인베니아,079950,18,777,1,179,29.93,5863164,220034,23200000,5863164,29.93,2664.66,25.27,25.27,4409116236,24.46,24.46,4409116236
에이텍모빌리티,224110,19,14530,2,1970,15.68,1274658,216984,5340000,1274658,15.68,587.44,23.87,23.87,18326112430,23.62,23.62,18326112430
TIGER 소프트웨어,157490,20,9535,2,615,6.89,3646381,1088067,15220000,3646381,6.89,335.12,23.96,23.96,34175751164,23.55,23.55,34175751164
시선AI,340810,21,5430,2,400,7.95,2634645,677625,11541174,2634645,7.95,388.81,22.83,22.83,14563283245,23.24,23.24,14563283245
핀텔,291810,22,2965,2,115,4.04,2533266,781829,11357712,2533266,4.04,324.02,22.30,22.30,7780895932,23.11,23.11,7780895932
비비안,002070,23,813,5,-125,-13.33,7251418,272968,31123777,7251418,-13.33,2656.51,23.30,23.30,5765771636,22.79,22.79,5765771636
알체라,347860,24,3205,2,180,5.95,8860571,33268078,38710961,8860571,5.95,26.63,22.89,22.89,27370096673,22.06,22.06,27370096673
TIGER 인터넷TOP10,365000,25,4445,2,295,7.11,2655776,952379,12350000,2655776,7.11,278.86,21.50,21.50,11649152529,21.22,21.22,11649152529
아이티센피엔에스,232830,26,3630,2,580,19.02,2417843,1263185,11707472,2417843,19.02,191.41,20.65,20.65,8735908401,20.56,20.56,8735908401
한국ANKOR유전,152550,27,358,2,12,3.47,13941977,89279592,70020000,13941977,3.47,15.62,19.91,19.91,5095757110,20.33,20.33,5095757110
사이냅소프트,466410,28,15820,2,2860,22.07,1062024,48393,5037023,1062024,22.07,2194.58,21.08,21.08,15824772370,19.86,19.86,15824772370
흥아해운,003280,29,2330,2,50,2.19,45972400,284513088,240424899,45972400,2.19,16.16,19.12,19.12,108432237547,19.36,19.36,108432237547
효성ITX,094280,30,15610,2,1590,11.34,2238857,3366265,11558200,2238857,11.34,66.51,19.37,19.37,34902615110,19.34,19.34,34902615110
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 2080 2 259 14.22 21237050 3776568 31445725 21237050 14.22 562.34 67.54 67.54 44281829363 67.70 67.70 44281829363
3 로킷헬스케어 376900 2 15080 2 1310 9.51 9373082 1098077 15417639 9373082 9.51 853.59 60.79 60.79 147860873070 63.60 63.60 147860873070
4 더즌 462860 3 5230 2 910 21.06 42344945 29013054 71413257 42344945 21.06 145.95 59.30 59.30 206834282256 55.38 55.38 206834282256
5 뱅크웨어글로벌 199480 4 7080 2 580 8.92 5037262 2391105 10101638 5037262 8.92 210.67 49.87 49.87 35162161685 49.16 49.16 35162161685
6 세아메카닉스 396300 5 3040 2 540 21.60 12998055 207034 26489500 12998055 21.60 6278.22 49.07 49.07 38775225378 48.15 48.15 38775225378
7 코오롱모빌리티그룹우 45014K 6 6360 2 940 17.34 1077186 370540 2456120 1077186 17.34 290.71 43.86 43.86 7084278340 45.35 45.35 7084278340
8 심플랫폼 444530 7 14680 2 1340 10.04 2152599 3500972 6241227 2152599 10.04 61.49 34.49 34.49 31098112345 33.94 33.94 31098112345
9 피아이이 452450 8 10060 5 -450 -4.28 10867965 43341340 35826000 10867965 -4.28 25.08 30.34 30.34 112683933010 31.27 31.27 112683933010
10 웹케시 053580 9 20900 2 1980 10.47 4002458 1017595 13636248 4002458 10.47 393.33 29.35 29.35 84414612645 29.62 29.62 84414612645
11 파루 043200 10 1665 2 128 8.33 11953564 5661754 41804315 11953564 8.33 211.13 28.59 28.59 20162136815 28.97 28.97 20162136815
12 오픈놀 440320 11 5810 2 560 10.67 2728857 99937 9805000 2728857 10.67 2730.58 27.83 27.83 16190246855 28.42 28.42 16190246855
13 우리기술 032820 12 3760 2 160 4.44 45098698 171387152 165530656 45098698 4.44 26.31 27.24 27.24 168018622283 27.00 27.00 168018622283
14 오브젠 417860 13 29350 2 2850 10.75 1199450 476213 4430614 1199450 10.75 251.87 27.07 27.07 34587701025 26.60 26.60 34587701025
15 유라클 088340 14 24550 2 700 2.94 1115975 363895 4358068 1115975 2.94 306.68 25.61 25.61 28290955400 26.44 26.44 28290955400
16 미투온 201490 15 3930 5 -25 -0.63 7627830 2854502 30390092 7627830 -0.63 267.22 25.10 25.10 31296610609 26.20 26.20 31296610609
17 에이엔피 015260 16 506 2 92 22.22 11559384 51761 45116894 11559384 22.22 9999.99 25.62 25.62 5923887127 25.95 25.95 5923887127
18 KODEX 코스닥150선물인버스 251340 17 3665 5 -20 -0.54 16323213 37023340 65500000 16323213 -0.54 44.09 24.92 24.92 59983812942 24.99 24.99 59983812942
19 인베니아 079950 18 777 1 179 29.93 5863164 220034 23200000 5863164 29.93 2664.66 25.27 25.27 4409116236 24.46 24.46 4409116236
20 에이텍모빌리티 224110 19 14530 2 1970 15.68 1274658 216984 5340000 1274658 15.68 587.44 23.87 23.87 18326112430 23.62 23.62 18326112430
21 TIGER 소프트웨어 157490 20 9535 2 615 6.89 3646381 1088067 15220000 3646381 6.89 335.12 23.96 23.96 34175751164 23.55 23.55 34175751164
22 시선AI 340810 21 5430 2 400 7.95 2634645 677625 11541174 2634645 7.95 388.81 22.83 22.83 14563283245 23.24 23.24 14563283245
23 핀텔 291810 22 2965 2 115 4.04 2533266 781829 11357712 2533266 4.04 324.02 22.30 22.30 7780895932 23.11 23.11 7780895932
24 비비안 002070 23 813 5 -125 -13.33 7251418 272968 31123777 7251418 -13.33 2656.51 23.30 23.30 5765771636 22.79 22.79 5765771636
25 알체라 347860 24 3205 2 180 5.95 8860571 33268078 38710961 8860571 5.95 26.63 22.89 22.89 27370096673 22.06 22.06 27370096673
26 TIGER 인터넷TOP10 365000 25 4445 2 295 7.11 2655776 952379 12350000 2655776 7.11 278.86 21.50 21.50 11649152529 21.22 21.22 11649152529
27 아이티센피엔에스 232830 26 3630 2 580 19.02 2417843 1263185 11707472 2417843 19.02 191.41 20.65 20.65 8735908401 20.56 20.56 8735908401
28 한국ANKOR유전 152550 27 358 2 12 3.47 13941977 89279592 70020000 13941977 3.47 15.62 19.91 19.91 5095757110 20.33 20.33 5095757110
29 사이냅소프트 466410 28 15820 2 2860 22.07 1062024 48393 5037023 1062024 22.07 2194.58 21.08 21.08 15824772370 19.86 19.86 15824772370
30 흥아해운 003280 29 2330 2 50 2.19 45972400 284513088 240424899 45972400 2.19 16.16 19.12 19.12 108432237547 19.36 19.36 108432237547
31 효성ITX 094280 30 15610 2 1590 11.34 2238857 3366265 11558200 2238857 11.34 66.51 19.37 19.37 34902615110 19.34 19.34 34902615110

31
top30/20250618/top30-atvtr-20250618-111002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,2075,2,254,13.95,21674204,3776568,31445725,21674204,13.95,573.91,68.93,68.93,45195724768,69.27,69.27,45195724768
로킷헬스케어,376900,2,15080,2,1310,9.51,9495612,1098077,15417639,9495612,9.51,864.75,61.59,61.59,149706551775,64.39,64.39,149706551775
뱅크웨어글로벌,199480,3,7380,2,880,13.54,6384357,2391105,10101638,6384357,13.54,267.00,63.20,63.20,45173997345,60.60,60.60,45173997345
더즌,462860,4,5200,2,880,20.37,44027981,29013054,71413257,44027981,20.37,151.75,61.65,61.65,215647584611,58.07,58.07,215647584611
세아메카닉스,396300,5,3040,2,540,21.60,13269830,207034,26489500,13269830,21.60,6409.49,50.09,50.09,39602619105,49.18,49.18,39602619105
코오롱모빌리티그룹우,45014K,6,6280,2,860,15.87,1083994,370540,2456120,1083994,15.87,292.54,44.13,44.13,7127167210,46.21,46.21,7127167210
심플랫폼,444530,7,14920,2,1580,11.84,2384848,3500972,6241227,2384848,11.84,68.12,38.21,38.21,34517979350,37.07,37.07,34517979350
피아이이,452450,8,10000,5,-510,-4.85,11275280,43341340,35826000,11275280,-4.85,26.02,31.47,31.47,116762183535,32.59,32.59,116762183535
웹케시,053580,9,20750,2,1830,9.67,4079867,1017595,13636248,4079867,9.67,400.93,29.92,29.92,86026537545,30.40,30.40,86026537545
파루,043200,10,1675,2,138,8.98,12097923,5661754,41804315,12097923,8.98,213.68,28.94,28.94,20403936870,29.14,29.14,20403936870
알체라,347860,11,3565,2,540,17.85,12427626,33268078,38710961,12427626,17.85,37.36,32.10,32.10,39513580934,28.63,28.63,39513580934
오픈놀,440320,12,5850,2,600,11.43,2755109,99937,9805000,2755109,11.43,2756.85,28.10,28.10,16343256600,28.49,28.49,16343256600
우리기술,032820,13,3815,2,215,5.97,48086944,171387152,165530656,48086944,5.97,28.06,29.05,29.05,179351480546,28.40,28.40,179351480546
오브젠,417860,14,29200,2,2700,10.19,1224101,476213,4430614,1224101,10.19,257.05,27.63,27.63,35305073600,27.29,27.29,35305073600
엠에프엠코리아,323230,15,3,5,-3,-50.00,8897155,17735144,43274492,8897155,-50.00,50.17,20.56,20.56,35199578,27.11,27.11,35199578
유라클,088340,16,24600,2,750,3.14,1121790,363895,4358068,1121790,3.14,308.27,25.74,25.74,28434235300,26.52,26.52,28434235300
KODEX 코스닥150선물인버스,251340,17,3667,5,-18,-0.49,17320921,37023340,65500000,17320921,-0.49,46.78,26.44,26.44,63644740955,26.50,26.50,63644740955
에이엔피,015260,18,502,2,88,21.26,11683716,51761,45116894,11683716,21.26,9999.99,25.90,25.90,5986746633,26.43,26.43,5986746633
미투온,201490,19,3980,2,25,0.63,7706088,2854502,30390092,7706088,0.63,269.96,25.36,25.36,31606220874,26.13,26.13,31606220874
TIGER 소프트웨어,157490,20,9545,2,625,7.01,3885552,1088067,15220000,3885552,7.01,357.11,25.53,25.53,36452807519,25.09,25.09,36452807519
인베니아,079950,21,777,1,179,29.93,5873538,220034,23200000,5873538,29.93,2669.38,25.32,25.32,4417176834,24.50,24.50,4417176834
사이냅소프트,466410,22,15750,2,2790,21.53,1287451,48393,5037023,1287451,21.53,2660.41,25.56,25.56,19395147890,24.45,24.45,19395147890
시선AI,340810,23,5410,2,380,7.55,2741883,677625,11541174,2741883,7.55,404.63,23.76,23.76,15140563255,24.25,24.25,15140563255
에이텍모빌리티,224110,24,14530,2,1970,15.68,1292587,216984,5340000,1292587,15.68,595.71,24.21,24.21,18587066925,23.96,23.96,18587066925
핀텔,291810,25,3015,2,165,5.79,2643178,781829,11357712,2643178,5.79,338.08,23.27,23.27,8113735090,23.69,23.69,8113735090
비비안,002070,26,819,5,-119,-12.69,7315451,272968,31123777,7315451,-12.69,2679.97,23.50,23.50,5818073884,22.82,22.82,5818073884
TIGER 인터넷TOP10,365000,27,4455,2,305,7.35,2733349,952379,12350000,2733349,7.35,287.00,22.13,22.13,11993766024,21.80,21.80,11993766024
한국ANKOR유전,152550,28,356,2,10,2.89,14268787,89279592,70020000,14268787,2.89,15.98,20.38,20.38,5212241833,20.91,20.91,5212241833
아이티센피엔에스,232830,29,3625,2,575,18.85,2446114,1263185,11707472,2446114,18.85,193.65,20.89,20.89,8839529856,20.83,20.83,8839529856
효성ITX,094280,30,15410,2,1390,9.91,2281298,3366265,11558200,2281298,9.91,67.77,19.74,19.74,35559794165,19.96,19.96,35559794165
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 2075 2 254 13.95 21674204 3776568 31445725 21674204 13.95 573.91 68.93 68.93 45195724768 69.27 69.27 45195724768
3 로킷헬스케어 376900 2 15080 2 1310 9.51 9495612 1098077 15417639 9495612 9.51 864.75 61.59 61.59 149706551775 64.39 64.39 149706551775
4 뱅크웨어글로벌 199480 3 7380 2 880 13.54 6384357 2391105 10101638 6384357 13.54 267.00 63.20 63.20 45173997345 60.60 60.60 45173997345
5 더즌 462860 4 5200 2 880 20.37 44027981 29013054 71413257 44027981 20.37 151.75 61.65 61.65 215647584611 58.07 58.07 215647584611
6 세아메카닉스 396300 5 3040 2 540 21.60 13269830 207034 26489500 13269830 21.60 6409.49 50.09 50.09 39602619105 49.18 49.18 39602619105
7 코오롱모빌리티그룹우 45014K 6 6280 2 860 15.87 1083994 370540 2456120 1083994 15.87 292.54 44.13 44.13 7127167210 46.21 46.21 7127167210
8 심플랫폼 444530 7 14920 2 1580 11.84 2384848 3500972 6241227 2384848 11.84 68.12 38.21 38.21 34517979350 37.07 37.07 34517979350
9 피아이이 452450 8 10000 5 -510 -4.85 11275280 43341340 35826000 11275280 -4.85 26.02 31.47 31.47 116762183535 32.59 32.59 116762183535
10 웹케시 053580 9 20750 2 1830 9.67 4079867 1017595 13636248 4079867 9.67 400.93 29.92 29.92 86026537545 30.40 30.40 86026537545
11 파루 043200 10 1675 2 138 8.98 12097923 5661754 41804315 12097923 8.98 213.68 28.94 28.94 20403936870 29.14 29.14 20403936870
12 알체라 347860 11 3565 2 540 17.85 12427626 33268078 38710961 12427626 17.85 37.36 32.10 32.10 39513580934 28.63 28.63 39513580934
13 오픈놀 440320 12 5850 2 600 11.43 2755109 99937 9805000 2755109 11.43 2756.85 28.10 28.10 16343256600 28.49 28.49 16343256600
14 우리기술 032820 13 3815 2 215 5.97 48086944 171387152 165530656 48086944 5.97 28.06 29.05 29.05 179351480546 28.40 28.40 179351480546
15 오브젠 417860 14 29200 2 2700 10.19 1224101 476213 4430614 1224101 10.19 257.05 27.63 27.63 35305073600 27.29 27.29 35305073600
16 엠에프엠코리아 323230 15 3 5 -3 -50.00 8897155 17735144 43274492 8897155 -50.00 50.17 20.56 20.56 35199578 27.11 27.11 35199578
17 유라클 088340 16 24600 2 750 3.14 1121790 363895 4358068 1121790 3.14 308.27 25.74 25.74 28434235300 26.52 26.52 28434235300
18 KODEX 코스닥150선물인버스 251340 17 3667 5 -18 -0.49 17320921 37023340 65500000 17320921 -0.49 46.78 26.44 26.44 63644740955 26.50 26.50 63644740955
19 에이엔피 015260 18 502 2 88 21.26 11683716 51761 45116894 11683716 21.26 9999.99 25.90 25.90 5986746633 26.43 26.43 5986746633
20 미투온 201490 19 3980 2 25 0.63 7706088 2854502 30390092 7706088 0.63 269.96 25.36 25.36 31606220874 26.13 26.13 31606220874
21 TIGER 소프트웨어 157490 20 9545 2 625 7.01 3885552 1088067 15220000 3885552 7.01 357.11 25.53 25.53 36452807519 25.09 25.09 36452807519
22 인베니아 079950 21 777 1 179 29.93 5873538 220034 23200000 5873538 29.93 2669.38 25.32 25.32 4417176834 24.50 24.50 4417176834
23 사이냅소프트 466410 22 15750 2 2790 21.53 1287451 48393 5037023 1287451 21.53 2660.41 25.56 25.56 19395147890 24.45 24.45 19395147890
24 시선AI 340810 23 5410 2 380 7.55 2741883 677625 11541174 2741883 7.55 404.63 23.76 23.76 15140563255 24.25 24.25 15140563255
25 에이텍모빌리티 224110 24 14530 2 1970 15.68 1292587 216984 5340000 1292587 15.68 595.71 24.21 24.21 18587066925 23.96 23.96 18587066925
26 핀텔 291810 25 3015 2 165 5.79 2643178 781829 11357712 2643178 5.79 338.08 23.27 23.27 8113735090 23.69 23.69 8113735090
27 비비안 002070 26 819 5 -119 -12.69 7315451 272968 31123777 7315451 -12.69 2679.97 23.50 23.50 5818073884 22.82 22.82 5818073884
28 TIGER 인터넷TOP10 365000 27 4455 2 305 7.35 2733349 952379 12350000 2733349 7.35 287.00 22.13 22.13 11993766024 21.80 21.80 11993766024
29 한국ANKOR유전 152550 28 356 2 10 2.89 14268787 89279592 70020000 14268787 2.89 15.98 20.38 20.38 5212241833 20.91 20.91 5212241833
30 아이티센피엔에스 232830 29 3625 2 575 18.85 2446114 1263185 11707472 2446114 18.85 193.65 20.89 20.89 8839529856 20.83 20.83 8839529856
31 효성ITX 094280 30 15410 2 1390 9.91 2281298 3366265 11558200 2281298 9.91 67.77 19.74 19.74 35559794165 19.96 19.96 35559794165

31
top30/20250618/top30-atvtr-20250618-112002.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
비큐AI,148780,1,2115,2,294,16.14,22116223,3776568,31445725,22116223,16.14,585.62,70.33,70.33,46120991434,69.35,69.35,46120991434
뱅크웨어글로벌,199480,2,7490,2,990,15.23,6973641,2391105,10101638,6973641,15.23,291.65,69.03,69.03,49619311330,65.58,65.58,49619311330
로킷헬스케어,376900,3,15110,2,1340,9.73,9550736,1098077,15417639,9550736,9.73,869.77,61.95,61.95,150538822530,64.62,64.62,150538822530
더즌,462860,4,5270,2,950,21.99,45672825,29013054,71413257,45672825,21.99,157.42,63.96,63.96,224242311931,59.58,59.58,224242311931
세아메카닉스,396300,5,3025,2,525,21.00,13462437,207034,26489500,13462437,21.00,6502.52,50.82,50.82,40187624855,50.15,50.15,40187624855
코오롱모빌리티그룹우,45014K,6,6000,2,580,10.70,1126366,370540,2456120,1126366,10.70,303.98,45.86,45.86,7386711660,50.12,50.12,7386711660
심플랫폼,444530,7,14720,2,1380,10.34,2520523,3500972,6241227,2520523,10.34,71.99,40.39,40.39,36535928370,39.77,39.77,36535928370
알체라,347860,8,3735,2,710,23.47,16414247,33268078,38710961,16414247,23.47,49.34,42.40,42.40,53920858053,37.29,37.29,53920858053
피아이이,452450,9,10090,5,-420,-4.00,11486531,43341340,35826000,11486531,-4.00,26.50,32.06,32.06,118883752305,32.89,32.89,118883752305
웹케시,053580,10,20750,2,1830,9.67,4115851,1017595,13636248,4115851,9.67,404.47,30.18,30.18,86771591970,30.67,30.67,86771591970
우리기술,032820,11,3800,2,200,5.56,49927468,171387152,165530656,49927468,5.56,29.13,30.16,30.16,186338555293,29.62,29.62,186338555293
파루,043200,12,1663,2,126,8.20,12204192,5661754,41804315,12204192,8.20,215.55,29.19,29.19,20581110822,29.60,29.60,20581110822
오픈놀,440320,13,5800,2,550,10.48,2776835,99937,9805000,2776835,10.48,2778.59,28.32,28.32,16469180400,28.96,28.96,16469180400
오브젠,417860,14,29550,2,3050,11.51,1284777,476213,4430614,1284777,11.51,269.79,29.00,29.00,37101373200,28.34,28.34,37101373200
미투온,201490,15,3910,5,-45,-1.14,7884971,2854502,30390092,7884971,-1.14,276.23,25.95,25.95,32307834580,27.19,27.19,32307834580
엠에프엠코리아,323230,16,3,5,-3,-50.00,8897155,17735144,43274492,8897155,-50.00,50.17,20.56,20.56,35199578,27.11,27.11,35199578
KODEX 코스닥150선물인버스,251340,17,3667,5,-18,-0.49,17549355,37023340,65500000,17549355,-0.49,47.40,26.79,26.79,64481954748,26.85,26.85,64481954748
유라클,088340,18,24550,2,700,2.94,1127601,363895,4358068,1127601,2.94,309.87,25.87,25.87,28576886900,26.71,26.71,28576886900
사이냅소프트,466410,19,15730,2,2770,21.37,1389823,48393,5037023,1389823,21.37,2871.95,27.59,27.59,21003973670,26.51,26.51,21003973670
에이엔피,015260,20,508,2,94,22.71,11773835,51761,45116894,11773835,22.71,9999.99,26.10,26.10,6032135868,26.32,26.32,6032135868
TIGER 소프트웨어,157490,21,9590,2,670,7.51,4051906,1088067,15220000,4051906,7.51,372.39,26.62,26.62,38043051244,26.06,26.06,38043051244
에이텍모빌리티,224110,22,14200,2,1640,13.06,1340007,216984,5340000,1340007,13.06,617.56,25.09,25.09,19265830010,25.41,25.41,19265830010
시선AI,340810,23,5440,2,410,8.15,2805914,677625,11541174,2805914,8.15,414.08,24.31,24.31,15487876820,24.67,24.67,15487876820
인베니아,079950,24,777,1,179,29.93,5874603,220034,23200000,5874603,29.93,2669.86,25.32,25.32,4418004339,24.51,24.51,4418004339
핀텔,291810,25,3000,2,150,5.26,2699836,781829,11357712,2699836,5.26,345.32,23.77,23.77,8283825906,24.31,24.31,8283825906
비비안,002070,26,821,5,-117,-12.47,7444662,272968,31123777,7444662,-12.47,2727.30,23.92,23.92,5923811446,23.18,23.18,5923811446
TIGER 인터넷TOP10,365000,27,4477,2,327,7.88,2835152,952379,12350000,2835152,7.88,297.69,22.96,22.96,12448634134,22.51,22.51,12448634134
한국ANKOR유전,152550,28,355,2,9,2.60,14479321,89279592,70020000,14479321,2.60,16.22,20.68,20.68,5287150156,21.27,21.27,5287150156
아이티센피엔에스,232830,29,3605,2,555,18.20,2484001,1263185,11707472,2484001,18.20,196.65,21.22,21.22,8975927381,21.27,21.27,8975927381
효성ITX,094280,30,15330,2,1310,9.34,2312286,3366265,11558200,2312286,9.34,68.69,20.01,20.01,36036423650,20.34,20.34,36036423650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 2115 2 294 16.14 22116223 3776568 31445725 22116223 16.14 585.62 70.33 70.33 46120991434 69.35 69.35 46120991434
3 뱅크웨어글로벌 199480 2 7490 2 990 15.23 6973641 2391105 10101638 6973641 15.23 291.65 69.03 69.03 49619311330 65.58 65.58 49619311330
4 로킷헬스케어 376900 3 15110 2 1340 9.73 9550736 1098077 15417639 9550736 9.73 869.77 61.95 61.95 150538822530 64.62 64.62 150538822530
5 더즌 462860 4 5270 2 950 21.99 45672825 29013054 71413257 45672825 21.99 157.42 63.96 63.96 224242311931 59.58 59.58 224242311931
6 세아메카닉스 396300 5 3025 2 525 21.00 13462437 207034 26489500 13462437 21.00 6502.52 50.82 50.82 40187624855 50.15 50.15 40187624855
7 코오롱모빌리티그룹우 45014K 6 6000 2 580 10.70 1126366 370540 2456120 1126366 10.70 303.98 45.86 45.86 7386711660 50.12 50.12 7386711660
8 심플랫폼 444530 7 14720 2 1380 10.34 2520523 3500972 6241227 2520523 10.34 71.99 40.39 40.39 36535928370 39.77 39.77 36535928370
9 알체라 347860 8 3735 2 710 23.47 16414247 33268078 38710961 16414247 23.47 49.34 42.40 42.40 53920858053 37.29 37.29 53920858053
10 피아이이 452450 9 10090 5 -420 -4.00 11486531 43341340 35826000 11486531 -4.00 26.50 32.06 32.06 118883752305 32.89 32.89 118883752305
11 웹케시 053580 10 20750 2 1830 9.67 4115851 1017595 13636248 4115851 9.67 404.47 30.18 30.18 86771591970 30.67 30.67 86771591970
12 우리기술 032820 11 3800 2 200 5.56 49927468 171387152 165530656 49927468 5.56 29.13 30.16 30.16 186338555293 29.62 29.62 186338555293
13 파루 043200 12 1663 2 126 8.20 12204192 5661754 41804315 12204192 8.20 215.55 29.19 29.19 20581110822 29.60 29.60 20581110822
14 오픈놀 440320 13 5800 2 550 10.48 2776835 99937 9805000 2776835 10.48 2778.59 28.32 28.32 16469180400 28.96 28.96 16469180400
15 오브젠 417860 14 29550 2 3050 11.51 1284777 476213 4430614 1284777 11.51 269.79 29.00 29.00 37101373200 28.34 28.34 37101373200
16 미투온 201490 15 3910 5 -45 -1.14 7884971 2854502 30390092 7884971 -1.14 276.23 25.95 25.95 32307834580 27.19 27.19 32307834580
17 엠에프엠코리아 323230 16 3 5 -3 -50.00 8897155 17735144 43274492 8897155 -50.00 50.17 20.56 20.56 35199578 27.11 27.11 35199578
18 KODEX 코스닥150선물인버스 251340 17 3667 5 -18 -0.49 17549355 37023340 65500000 17549355 -0.49 47.40 26.79 26.79 64481954748 26.85 26.85 64481954748
19 유라클 088340 18 24550 2 700 2.94 1127601 363895 4358068 1127601 2.94 309.87 25.87 25.87 28576886900 26.71 26.71 28576886900
20 사이냅소프트 466410 19 15730 2 2770 21.37 1389823 48393 5037023 1389823 21.37 2871.95 27.59 27.59 21003973670 26.51 26.51 21003973670
21 에이엔피 015260 20 508 2 94 22.71 11773835 51761 45116894 11773835 22.71 9999.99 26.10 26.10 6032135868 26.32 26.32 6032135868
22 TIGER 소프트웨어 157490 21 9590 2 670 7.51 4051906 1088067 15220000 4051906 7.51 372.39 26.62 26.62 38043051244 26.06 26.06 38043051244
23 에이텍모빌리티 224110 22 14200 2 1640 13.06 1340007 216984 5340000 1340007 13.06 617.56 25.09 25.09 19265830010 25.41 25.41 19265830010
24 시선AI 340810 23 5440 2 410 8.15 2805914 677625 11541174 2805914 8.15 414.08 24.31 24.31 15487876820 24.67 24.67 15487876820
25 인베니아 079950 24 777 1 179 29.93 5874603 220034 23200000 5874603 29.93 2669.86 25.32 25.32 4418004339 24.51 24.51 4418004339
26 핀텔 291810 25 3000 2 150 5.26 2699836 781829 11357712 2699836 5.26 345.32 23.77 23.77 8283825906 24.31 24.31 8283825906
27 비비안 002070 26 821 5 -117 -12.47 7444662 272968 31123777 7444662 -12.47 2727.30 23.92 23.92 5923811446 23.18 23.18 5923811446
28 TIGER 인터넷TOP10 365000 27 4477 2 327 7.88 2835152 952379 12350000 2835152 7.88 297.69 22.96 22.96 12448634134 22.51 22.51 12448634134
29 한국ANKOR유전 152550 28 355 2 9 2.60 14479321 89279592 70020000 14479321 2.60 16.22 20.68 20.68 5287150156 21.27 21.27 5287150156
30 아이티센피엔에스 232830 29 3605 2 555 18.20 2484001 1263185 11707472 2484001 18.20 196.65 21.22 21.22 8975927381 21.27 21.27 8975927381
31 효성ITX 094280 30 15330 2 1310 9.34 2312286 3366265 11558200 2312286 9.34 68.69 20.01 20.01 36036423650 20.34 20.34 36036423650

31
top30/20250618/top30-atvtr-20250618-113002.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
뱅크웨어글로벌,199480,1,7480,2,980,15.08,8024581,2391105,10101638,8024581,15.08,335.60,79.44,79.44,57576097965,76.20,76.20,57576097965
비큐AI,148780,2,2180,2,359,19.71,23542085,3776568,31445725,23542085,19.71,623.37,74.87,74.87,49182727061,71.75,71.75,49182727061
로킷헬스케어,376900,3,14860,2,1090,7.92,9767515,1098077,15417639,9767515,7.92,889.51,63.35,63.35,153778923410,67.12,67.12,153778923410
더즌,462860,4,5230,2,910,21.06,46437524,29013054,71413257,46437524,21.06,160.06,65.03,65.03,228258048891,61.11,61.11,228258048891
세아메카닉스,396300,5,2985,2,485,19.40,13751801,207034,26489500,13751801,19.40,6642.29,51.91,51.91,41056537373,51.92,51.92,41056537373
코오롱모빌리티그룹우,45014K,6,6200,2,780,14.39,1202129,370540,2456120,1202129,14.39,324.43,48.94,48.94,7858761520,51.61,51.61,7858761520
알체라,347860,7,3605,2,580,19.17,18635984,33268078,38710961,18635984,19.17,56.02,48.14,48.14,61997214523,44.43,44.43,61997214523
심플랫폼,444530,8,14820,2,1480,11.09,2571777,3500972,6241227,2571777,11.09,73.46,41.21,41.21,37291249360,40.32,40.32,37291249360
피아이이,452450,9,10070,5,-440,-4.19,11578928,43341340,35826000,11578928,-4.19,26.72,32.32,32.32,119814135075,33.21,33.21,119814135075
웹케시,053580,10,20700,2,1780,9.41,4143535,1017595,13636248,4143535,9.41,407.19,30.39,30.39,87344357895,30.94,30.94,87344357895
파루,043200,11,1655,2,118,7.68,12430100,5661754,41804315,12430100,7.68,219.55,29.73,29.73,20956378351,30.29,30.29,20956378351
우리기술,032820,12,3805,2,205,5.69,50986471,171387152,165530656,50986471,5.69,29.75,30.80,30.80,190361644525,30.22,30.22,190361644525
오브젠,417860,13,29050,2,2550,9.62,1328474,476213,4430614,1328474,9.62,278.97,29.98,29.98,38380152175,29.82,29.82,38380152175
오픈놀,440320,14,5820,2,570,10.86,2792734,99937,9805000,2792734,10.86,2794.49,28.48,28.48,16561272095,29.02,29.02,16561272095
사이냅소프트,466410,15,16210,2,3250,25.08,1533922,48393,5037023,1533922,25.08,3169.72,30.45,30.45,23299876425,28.54,28.54,23299876425
미투온,201490,16,3910,5,-45,-1.14,7941773,2854502,30390092,7941773,-1.14,278.22,26.13,26.13,32531323266,27.38,27.38,32531323266
KODEX 코스닥150선물인버스,251340,17,3675,5,-10,-0.27,17876644,37023340,65500000,17876644,-0.27,48.28,27.29,27.29,65683109358,27.29,27.29,65683109358
엠에프엠코리아,323230,18,3,5,-3,-50.00,8897155,17735144,43274492,8897155,-50.00,50.17,20.56,20.56,35199578,27.11,27.11,35199578
TIGER 소프트웨어,157490,19,9590,2,670,7.51,4206568,1088067,15220000,4206568,7.51,386.61,27.64,27.64,39527238814,27.08,27.08,39527238814
유라클,088340,20,24500,2,650,2.73,1136331,363895,4358068,1136331,2.73,312.27,26.07,26.07,28790786300,26.96,26.96,28790786300
에이엔피,015260,21,505,2,91,21.98,11818229,51761,45116894,11818229,21.98,9999.99,26.19,26.19,6054608398,26.57,26.57,6054608398
에이텍모빌리티,224110,22,14110,2,1550,12.34,1356653,216984,5340000,1356653,12.34,625.23,25.41,25.41,19502717245,25.88,25.88,19502717245
시선AI,340810,23,5590,2,560,11.13,2976586,677625,11541174,2976586,11.13,439.27,25.79,25.79,16438943525,25.48,25.48,16438943525
핀텔,291810,24,2960,2,110,3.86,2722419,781829,11357712,2722419,3.86,348.21,23.97,23.97,8350977706,24.84,24.84,8350977706
인베니아,079950,25,777,1,179,29.93,5874648,220034,23200000,5874648,29.93,2669.88,25.32,25.32,4418039304,24.51,24.51,4418039304
비비안,002070,26,823,5,-115,-12.26,7620253,272968,31123777,7620253,-12.26,2791.63,24.48,24.48,6068115178,23.69,23.69,6068115178
TIGER 인터넷TOP10,365000,27,4475,2,325,7.83,2944307,952379,12350000,2944307,7.83,309.15,23.84,23.84,12937813084,23.41,23.41,12937813084
아이티센피엔에스,232830,28,3590,2,540,17.70,2514691,1263185,11707472,2514691,17.70,199.08,21.48,21.48,9086192011,21.62,21.62,9086192011
한국ANKOR유전,152550,29,354,2,8,2.31,14629657,89279592,70020000,14629657,2.31,16.39,20.89,20.89,5340360932,21.54,21.54,5340360932
효성ITX,094280,30,15330,2,1310,9.34,2344217,3366265,11558200,2344217,9.34,69.64,20.28,20.28,36528960825,20.62,20.62,36528960825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뱅크웨어글로벌 199480 1 7480 2 980 15.08 8024581 2391105 10101638 8024581 15.08 335.60 79.44 79.44 57576097965 76.20 76.20 57576097965
3 비큐AI 148780 2 2180 2 359 19.71 23542085 3776568 31445725 23542085 19.71 623.37 74.87 74.87 49182727061 71.75 71.75 49182727061
4 로킷헬스케어 376900 3 14860 2 1090 7.92 9767515 1098077 15417639 9767515 7.92 889.51 63.35 63.35 153778923410 67.12 67.12 153778923410
5 더즌 462860 4 5230 2 910 21.06 46437524 29013054 71413257 46437524 21.06 160.06 65.03 65.03 228258048891 61.11 61.11 228258048891
6 세아메카닉스 396300 5 2985 2 485 19.40 13751801 207034 26489500 13751801 19.40 6642.29 51.91 51.91 41056537373 51.92 51.92 41056537373
7 코오롱모빌리티그룹우 45014K 6 6200 2 780 14.39 1202129 370540 2456120 1202129 14.39 324.43 48.94 48.94 7858761520 51.61 51.61 7858761520
8 알체라 347860 7 3605 2 580 19.17 18635984 33268078 38710961 18635984 19.17 56.02 48.14 48.14 61997214523 44.43 44.43 61997214523
9 심플랫폼 444530 8 14820 2 1480 11.09 2571777 3500972 6241227 2571777 11.09 73.46 41.21 41.21 37291249360 40.32 40.32 37291249360
10 피아이이 452450 9 10070 5 -440 -4.19 11578928 43341340 35826000 11578928 -4.19 26.72 32.32 32.32 119814135075 33.21 33.21 119814135075
11 웹케시 053580 10 20700 2 1780 9.41 4143535 1017595 13636248 4143535 9.41 407.19 30.39 30.39 87344357895 30.94 30.94 87344357895
12 파루 043200 11 1655 2 118 7.68 12430100 5661754 41804315 12430100 7.68 219.55 29.73 29.73 20956378351 30.29 30.29 20956378351
13 우리기술 032820 12 3805 2 205 5.69 50986471 171387152 165530656 50986471 5.69 29.75 30.80 30.80 190361644525 30.22 30.22 190361644525
14 오브젠 417860 13 29050 2 2550 9.62 1328474 476213 4430614 1328474 9.62 278.97 29.98 29.98 38380152175 29.82 29.82 38380152175
15 오픈놀 440320 14 5820 2 570 10.86 2792734 99937 9805000 2792734 10.86 2794.49 28.48 28.48 16561272095 29.02 29.02 16561272095
16 사이냅소프트 466410 15 16210 2 3250 25.08 1533922 48393 5037023 1533922 25.08 3169.72 30.45 30.45 23299876425 28.54 28.54 23299876425
17 미투온 201490 16 3910 5 -45 -1.14 7941773 2854502 30390092 7941773 -1.14 278.22 26.13 26.13 32531323266 27.38 27.38 32531323266
18 KODEX 코스닥150선물인버스 251340 17 3675 5 -10 -0.27 17876644 37023340 65500000 17876644 -0.27 48.28 27.29 27.29 65683109358 27.29 27.29 65683109358
19 엠에프엠코리아 323230 18 3 5 -3 -50.00 8897155 17735144 43274492 8897155 -50.00 50.17 20.56 20.56 35199578 27.11 27.11 35199578
20 TIGER 소프트웨어 157490 19 9590 2 670 7.51 4206568 1088067 15220000 4206568 7.51 386.61 27.64 27.64 39527238814 27.08 27.08 39527238814
21 유라클 088340 20 24500 2 650 2.73 1136331 363895 4358068 1136331 2.73 312.27 26.07 26.07 28790786300 26.96 26.96 28790786300
22 에이엔피 015260 21 505 2 91 21.98 11818229 51761 45116894 11818229 21.98 9999.99 26.19 26.19 6054608398 26.57 26.57 6054608398
23 에이텍모빌리티 224110 22 14110 2 1550 12.34 1356653 216984 5340000 1356653 12.34 625.23 25.41 25.41 19502717245 25.88 25.88 19502717245
24 시선AI 340810 23 5590 2 560 11.13 2976586 677625 11541174 2976586 11.13 439.27 25.79 25.79 16438943525 25.48 25.48 16438943525
25 핀텔 291810 24 2960 2 110 3.86 2722419 781829 11357712 2722419 3.86 348.21 23.97 23.97 8350977706 24.84 24.84 8350977706
26 인베니아 079950 25 777 1 179 29.93 5874648 220034 23200000 5874648 29.93 2669.88 25.32 25.32 4418039304 24.51 24.51 4418039304
27 비비안 002070 26 823 5 -115 -12.26 7620253 272968 31123777 7620253 -12.26 2791.63 24.48 24.48 6068115178 23.69 23.69 6068115178
28 TIGER 인터넷TOP10 365000 27 4475 2 325 7.83 2944307 952379 12350000 2944307 7.83 309.15 23.84 23.84 12937813084 23.41 23.41 12937813084
29 아이티센피엔에스 232830 28 3590 2 540 17.70 2514691 1263185 11707472 2514691 17.70 199.08 21.48 21.48 9086192011 21.62 21.62 9086192011
30 한국ANKOR유전 152550 29 354 2 8 2.31 14629657 89279592 70020000 14629657 2.31 16.39 20.89 20.89 5340360932 21.54 21.54 5340360932
31 효성ITX 094280 30 15330 2 1310 9.34 2344217 3366265 11558200 2344217 9.34 69.64 20.28 20.28 36528960825 20.62 20.62 36528960825

31
top30/20250618/top30-atvtr-20250618-114002.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
뱅크웨어글로벌,199480,1,7480,2,980,15.08,8218534,2391105,10101638,8218534,15.08,343.71,81.36,81.36,59019280725,78.11,78.11,59019280725
비큐AI,148780,2,2120,2,299,16.42,24428447,3776568,31445725,24428447,16.42,646.84,77.68,77.68,51078602129,76.62,76.62,51078602129
로킷헬스케어,376900,3,14830,2,1060,7.70,9841139,1098077,15417639,9841139,7.70,896.22,63.83,63.83,154875154055,67.74,67.74,154875154055
더즌,462860,4,5230,2,910,21.06,46930195,29013054,71413257,46930195,21.06,161.76,65.72,65.72,230827444066,61.80,61.80,230827444066
코오롱모빌리티그룹우,45014K,5,6160,2,740,13.65,1225238,370540,2456120,1225238,13.65,330.66,49.89,49.89,8001088620,52.88,52.88,8001088620
심플랫폼,444530,6,15700,2,2360,17.69,3491776,3500972,6241227,3491776,17.69,99.74,55.95,55.95,51485316450,52.54,52.54,51485316450
세아메카닉스,396300,7,2995,2,495,19.80,13938665,207034,26489500,13938665,19.80,6732.55,52.62,52.62,41613499474,52.45,52.45,41613499474
알체라,347860,8,3500,2,475,15.70,19900937,33268078,38710961,19900937,15.70,59.82,51.41,51.41,66502695615,49.08,49.08,66502695615
피아이이,452450,9,10160,5,-350,-3.33,11930890,43341340,35826000,11930890,-3.33,27.53,33.30,33.30,123381737545,33.90,33.90,123381737545
사이냅소프트,466410,10,16290,2,3330,25.69,1802714,48393,5037023,1802714,25.69,3725.15,35.79,35.79,27681876065,33.74,33.74,27681876065
웹케시,053580,11,20750,2,1830,9.67,4161002,1017595,13636248,4161002,9.67,408.91,30.51,30.51,87705895195,31.00,31.00,87705895195
우리기술,032820,12,3785,2,185,5.14,51927650,171387152,165530656,51927650,5.14,30.30,31.37,31.37,193924026005,30.95,30.95,193924026005
파루,043200,13,1651,2,114,7.42,12522143,5661754,41804315,12522143,7.42,221.17,29.95,29.95,21108724376,30.58,30.58,21108724376
오브젠,417860,14,28950,2,2450,9.25,1341120,476213,4430614,1341120,9.25,281.62,30.27,30.27,38745003825,30.21,30.21,38745003825
엠에프엠코리아,323230,15,3,5,-3,-50.00,10105693,17735144,43274492,10105693,-50.00,56.98,23.35,23.35,38825192,29.91,29.91,38825192
오픈놀,440320,16,5790,2,540,10.29,2804142,99937,9805000,2804142,10.29,2805.91,28.60,28.60,16627172115,29.29,29.29,16627172115
TIGER 소프트웨어,157490,17,9580,2,660,7.40,4353318,1088067,15220000,4353318,7.40,400.10,28.60,28.60,40933165826,28.07,28.07,40933165826
KODEX 코스닥150선물인버스,251340,18,3675,5,-10,-0.27,18369816,37023340,65500000,18369816,-0.27,49.62,28.05,28.05,67494636424,28.04,28.04,67494636424
미투온,201490,19,3895,5,-60,-1.52,8010146,2854502,30390092,8010146,-1.52,280.61,26.36,26.36,32798340456,27.71,27.71,32798340456
유라클,088340,20,24550,2,700,2.94,1140886,363895,4358068,1140886,2.94,313.52,26.18,26.18,28902757150,27.01,27.01,28902757150
에이엔피,015260,21,510,2,96,23.19,11899281,51761,45116894,11899281,23.19,9999.99,26.37,26.37,6095707436,26.49,26.49,6095707436
시선AI,340810,22,5510,2,480,9.54,3048217,677625,11541174,3048217,9.54,449.84,26.41,26.41,16838506895,26.48,26.48,16838506895
에이텍모빌리티,224110,23,14190,2,1630,12.98,1372642,216984,5340000,1372642,12.98,632.60,25.70,25.70,19728206245,26.04,26.04,19728206245
핀텔,291810,24,2920,2,70,2.46,2754403,781829,11357712,2754403,2.46,352.30,24.25,24.25,8444819161,25.46,25.46,8444819161
인베니아,079950,25,777,1,179,29.93,5875133,220034,23200000,5875133,29.93,2670.10,25.32,25.32,4418416149,24.51,24.51,4418416149
비비안,002070,26,828,5,-110,-11.73,7897337,272968,31123777,7897337,-11.73,2893.14,25.37,25.37,6297036421,24.44,24.44,6297036421
TIGER 인터넷TOP10,365000,27,4470,2,320,7.71,3022218,952379,12350000,3022218,7.71,317.33,24.47,24.47,13285863067,24.07,24.07,13285863067
인스웨이브,450520,28,4615,2,205,4.65,3106320,103756,14704578,3106320,4.65,2993.87,21.12,21.12,14795351111,21.80,21.80,14795351111
한국ANKOR유전,152550,29,354,2,8,2.31,14754016,89279592,70020000,14754016,2.31,16.53,21.07,21.07,5384365781,21.72,21.72,5384365781
아이티센피엔에스,232830,30,3615,2,565,18.52,2539017,1263185,11707472,2539017,18.52,201.00,21.69,21.69,9174052496,21.68,21.68,9174052496
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뱅크웨어글로벌 199480 1 7480 2 980 15.08 8218534 2391105 10101638 8218534 15.08 343.71 81.36 81.36 59019280725 78.11 78.11 59019280725
3 비큐AI 148780 2 2120 2 299 16.42 24428447 3776568 31445725 24428447 16.42 646.84 77.68 77.68 51078602129 76.62 76.62 51078602129
4 로킷헬스케어 376900 3 14830 2 1060 7.70 9841139 1098077 15417639 9841139 7.70 896.22 63.83 63.83 154875154055 67.74 67.74 154875154055
5 더즌 462860 4 5230 2 910 21.06 46930195 29013054 71413257 46930195 21.06 161.76 65.72 65.72 230827444066 61.80 61.80 230827444066
6 코오롱모빌리티그룹우 45014K 5 6160 2 740 13.65 1225238 370540 2456120 1225238 13.65 330.66 49.89 49.89 8001088620 52.88 52.88 8001088620
7 심플랫폼 444530 6 15700 2 2360 17.69 3491776 3500972 6241227 3491776 17.69 99.74 55.95 55.95 51485316450 52.54 52.54 51485316450
8 세아메카닉스 396300 7 2995 2 495 19.80 13938665 207034 26489500 13938665 19.80 6732.55 52.62 52.62 41613499474 52.45 52.45 41613499474
9 알체라 347860 8 3500 2 475 15.70 19900937 33268078 38710961 19900937 15.70 59.82 51.41 51.41 66502695615 49.08 49.08 66502695615
10 피아이이 452450 9 10160 5 -350 -3.33 11930890 43341340 35826000 11930890 -3.33 27.53 33.30 33.30 123381737545 33.90 33.90 123381737545
11 사이냅소프트 466410 10 16290 2 3330 25.69 1802714 48393 5037023 1802714 25.69 3725.15 35.79 35.79 27681876065 33.74 33.74 27681876065
12 웹케시 053580 11 20750 2 1830 9.67 4161002 1017595 13636248 4161002 9.67 408.91 30.51 30.51 87705895195 31.00 31.00 87705895195
13 우리기술 032820 12 3785 2 185 5.14 51927650 171387152 165530656 51927650 5.14 30.30 31.37 31.37 193924026005 30.95 30.95 193924026005
14 파루 043200 13 1651 2 114 7.42 12522143 5661754 41804315 12522143 7.42 221.17 29.95 29.95 21108724376 30.58 30.58 21108724376
15 오브젠 417860 14 28950 2 2450 9.25 1341120 476213 4430614 1341120 9.25 281.62 30.27 30.27 38745003825 30.21 30.21 38745003825
16 엠에프엠코리아 323230 15 3 5 -3 -50.00 10105693 17735144 43274492 10105693 -50.00 56.98 23.35 23.35 38825192 29.91 29.91 38825192
17 오픈놀 440320 16 5790 2 540 10.29 2804142 99937 9805000 2804142 10.29 2805.91 28.60 28.60 16627172115 29.29 29.29 16627172115
18 TIGER 소프트웨어 157490 17 9580 2 660 7.40 4353318 1088067 15220000 4353318 7.40 400.10 28.60 28.60 40933165826 28.07 28.07 40933165826
19 KODEX 코스닥150선물인버스 251340 18 3675 5 -10 -0.27 18369816 37023340 65500000 18369816 -0.27 49.62 28.05 28.05 67494636424 28.04 28.04 67494636424
20 미투온 201490 19 3895 5 -60 -1.52 8010146 2854502 30390092 8010146 -1.52 280.61 26.36 26.36 32798340456 27.71 27.71 32798340456
21 유라클 088340 20 24550 2 700 2.94 1140886 363895 4358068 1140886 2.94 313.52 26.18 26.18 28902757150 27.01 27.01 28902757150
22 에이엔피 015260 21 510 2 96 23.19 11899281 51761 45116894 11899281 23.19 9999.99 26.37 26.37 6095707436 26.49 26.49 6095707436
23 시선AI 340810 22 5510 2 480 9.54 3048217 677625 11541174 3048217 9.54 449.84 26.41 26.41 16838506895 26.48 26.48 16838506895
24 에이텍모빌리티 224110 23 14190 2 1630 12.98 1372642 216984 5340000 1372642 12.98 632.60 25.70 25.70 19728206245 26.04 26.04 19728206245
25 핀텔 291810 24 2920 2 70 2.46 2754403 781829 11357712 2754403 2.46 352.30 24.25 24.25 8444819161 25.46 25.46 8444819161
26 인베니아 079950 25 777 1 179 29.93 5875133 220034 23200000 5875133 29.93 2670.10 25.32 25.32 4418416149 24.51 24.51 4418416149
27 비비안 002070 26 828 5 -110 -11.73 7897337 272968 31123777 7897337 -11.73 2893.14 25.37 25.37 6297036421 24.44 24.44 6297036421
28 TIGER 인터넷TOP10 365000 27 4470 2 320 7.71 3022218 952379 12350000 3022218 7.71 317.33 24.47 24.47 13285863067 24.07 24.07 13285863067
29 인스웨이브 450520 28 4615 2 205 4.65 3106320 103756 14704578 3106320 4.65 2993.87 21.12 21.12 14795351111 21.80 21.80 14795351111
30 한국ANKOR유전 152550 29 354 2 8 2.31 14754016 89279592 70020000 14754016 2.31 16.53 21.07 21.07 5384365781 21.72 21.72 5384365781
31 아이티센피엔에스 232830 30 3615 2 565 18.52 2539017 1263185 11707472 2539017 18.52 201.00 21.69 21.69 9174052496 21.68 21.68 9174052496

31
top30/20250618/top30-atvtr-20250618-115002.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
뱅크웨어글로벌,199480,1,7260,2,760,11.69,8510086,2391105,10101638,8510086,11.69,355.91,84.24,84.24,61150198460,83.38,83.38,61150198460
비큐AI,148780,2,2100,2,279,15.32,24933669,3776568,31445725,24933669,15.32,660.22,79.29,79.29,52150003743,78.97,78.97,52150003743
로킷헬스케어,376900,3,14830,2,1060,7.70,9897570,1098077,15417639,9897570,7.70,901.35,64.20,64.20,155713615405,68.10,68.10,155713615405
심플랫폼,444530,4,15050,2,1710,12.82,4206920,3500972,6241227,4206920,12.82,120.16,67.41,67.41,62536516785,66.58,66.58,62536516785
더즌,462860,5,5200,2,880,20.37,47416042,29013054,71413257,47416042,20.37,163.43,66.40,66.40,233351985441,62.84,62.84,233351985441
세아메카닉스,396300,6,2965,2,465,18.60,14074512,207034,26489500,14074512,18.60,6798.16,53.13,53.13,42017043762,53.50,53.50,42017043762
코오롱모빌리티그룹우,45014K,7,6160,2,740,13.65,1235562,370540,2456120,1235562,13.65,333.45,50.31,50.31,8064193970,53.30,53.30,8064193970
알체라,347860,8,3510,2,485,16.03,20699176,33268078,38710961,20699176,16.03,62.22,53.47,53.47,69320036507,51.02,51.02,69320036507
사이냅소프트,466410,9,16470,2,3510,27.08,1983901,48393,5037023,1983901,27.08,4099.56,39.39,39.39,30682542930,36.98,36.98,30682542930
피아이이,452450,10,10260,5,-250,-2.38,12365153,43341340,35826000,12365153,-2.38,28.53,34.51,34.51,127826360425,34.78,34.78,127826360425
오브젠,417860,11,31700,2,5200,19.62,1517037,476213,4430614,1517037,19.62,318.56,34.24,34.24,44153360650,31.44,31.44,44153360650
우리기술,032820,12,3810,2,210,5.83,53048440,171387152,165530656,53048440,5.83,30.95,32.05,32.05,198167679847,31.42,31.42,198167679847
웹케시,053580,13,20800,2,1880,9.94,4193493,1017595,13636248,4193493,9.94,412.10,30.75,30.75,88384422170,31.16,31.16,88384422170
파루,043200,14,1679,2,142,9.24,12754734,5661754,41804315,12754734,9.24,225.28,30.51,30.51,21494564060,30.62,30.62,21494564060
엠에프엠코리아,323230,15,3,5,-3,-50.00,10105693,17735144,43274492,10105693,-50.00,56.98,23.35,23.35,38825192,29.91,29.91,38825192
오픈놀,440320,16,5800,2,550,10.48,2819351,99937,9805000,2819351,10.48,2821.13,28.75,28.75,16715463285,29.39,29.39,16715463285
TIGER 소프트웨어,157490,17,9545,2,625,7.01,4471116,1088067,15220000,4471116,7.01,410.92,29.38,29.38,42059030341,28.95,28.95,42059030341
KODEX 코스닥150선물인버스,251340,18,3670,5,-15,-0.41,18563214,37023340,65500000,18563214,-0.41,50.14,28.34,28.34,68204065075,28.37,28.37,68204065075
미투온,201490,19,3885,5,-70,-1.77,8060843,2854502,30390092,8060843,-1.77,282.39,26.52,26.52,32996753291,27.95,27.95,32996753291
에이엔피,015260,20,527,2,113,27.29,12701193,51761,45116894,12701193,27.29,9999.99,28.15,28.15,6513255363,27.39,27.39,6513255363
시선AI,340810,21,5475,2,445,8.85,3125214,677625,11541174,3125214,8.85,461.20,27.08,27.08,17261295725,27.32,27.32,17261295725
유라클,088340,22,24600,2,750,3.14,1144609,363895,4358068,1144609,3.14,314.54,26.26,26.26,28994295000,27.04,27.04,28994295000
에이텍모빌리티,224110,23,14040,2,1480,11.78,1387126,216984,5340000,1387126,11.78,639.28,25.98,25.98,19932156060,26.59,26.59,19932156060
핀텔,291810,24,2960,2,110,3.86,2780169,781829,11357712,2780169,3.86,355.60,24.48,24.48,8520098076,25.34,25.34,8520098076
인스웨이브,450520,25,4400,5,-10,-0.23,3459174,103756,14704578,3459174,-0.23,3333.95,23.52,23.52,16381735486,25.32,25.32,16381735486
비비안,002070,26,824,5,-114,-12.15,8007657,272968,31123777,8007657,-12.15,2933.55,25.73,25.73,6388148059,24.91,24.91,6388148059
TIGER 인터넷TOP10,365000,27,4450,2,300,7.23,3091827,952379,12350000,3091827,7.23,324.64,25.04,25.04,13596186567,24.74,24.74,13596186567
인베니아,079950,28,777,1,179,29.93,5875268,220034,23200000,5875268,29.93,2670.16,25.32,25.32,4418521044,24.51,24.51,4418521044
큐에스아이,066310,29,9460,2,1660,21.28,2230736,30403,9271621,2230736,21.28,7337.22,24.06,24.06,20516130535,23.39,23.39,20516130535
한국ANKOR유전,152550,30,352,2,6,1.73,15012627,89279592,70020000,15012627,1.73,16.82,21.44,21.44,5475642100,22.22,22.22,5475642100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뱅크웨어글로벌 199480 1 7260 2 760 11.69 8510086 2391105 10101638 8510086 11.69 355.91 84.24 84.24 61150198460 83.38 83.38 61150198460
3 비큐AI 148780 2 2100 2 279 15.32 24933669 3776568 31445725 24933669 15.32 660.22 79.29 79.29 52150003743 78.97 78.97 52150003743
4 로킷헬스케어 376900 3 14830 2 1060 7.70 9897570 1098077 15417639 9897570 7.70 901.35 64.20 64.20 155713615405 68.10 68.10 155713615405
5 심플랫폼 444530 4 15050 2 1710 12.82 4206920 3500972 6241227 4206920 12.82 120.16 67.41 67.41 62536516785 66.58 66.58 62536516785
6 더즌 462860 5 5200 2 880 20.37 47416042 29013054 71413257 47416042 20.37 163.43 66.40 66.40 233351985441 62.84 62.84 233351985441
7 세아메카닉스 396300 6 2965 2 465 18.60 14074512 207034 26489500 14074512 18.60 6798.16 53.13 53.13 42017043762 53.50 53.50 42017043762
8 코오롱모빌리티그룹우 45014K 7 6160 2 740 13.65 1235562 370540 2456120 1235562 13.65 333.45 50.31 50.31 8064193970 53.30 53.30 8064193970
9 알체라 347860 8 3510 2 485 16.03 20699176 33268078 38710961 20699176 16.03 62.22 53.47 53.47 69320036507 51.02 51.02 69320036507
10 사이냅소프트 466410 9 16470 2 3510 27.08 1983901 48393 5037023 1983901 27.08 4099.56 39.39 39.39 30682542930 36.98 36.98 30682542930
11 피아이이 452450 10 10260 5 -250 -2.38 12365153 43341340 35826000 12365153 -2.38 28.53 34.51 34.51 127826360425 34.78 34.78 127826360425
12 오브젠 417860 11 31700 2 5200 19.62 1517037 476213 4430614 1517037 19.62 318.56 34.24 34.24 44153360650 31.44 31.44 44153360650
13 우리기술 032820 12 3810 2 210 5.83 53048440 171387152 165530656 53048440 5.83 30.95 32.05 32.05 198167679847 31.42 31.42 198167679847
14 웹케시 053580 13 20800 2 1880 9.94 4193493 1017595 13636248 4193493 9.94 412.10 30.75 30.75 88384422170 31.16 31.16 88384422170
15 파루 043200 14 1679 2 142 9.24 12754734 5661754 41804315 12754734 9.24 225.28 30.51 30.51 21494564060 30.62 30.62 21494564060
16 엠에프엠코리아 323230 15 3 5 -3 -50.00 10105693 17735144 43274492 10105693 -50.00 56.98 23.35 23.35 38825192 29.91 29.91 38825192
17 오픈놀 440320 16 5800 2 550 10.48 2819351 99937 9805000 2819351 10.48 2821.13 28.75 28.75 16715463285 29.39 29.39 16715463285
18 TIGER 소프트웨어 157490 17 9545 2 625 7.01 4471116 1088067 15220000 4471116 7.01 410.92 29.38 29.38 42059030341 28.95 28.95 42059030341
19 KODEX 코스닥150선물인버스 251340 18 3670 5 -15 -0.41 18563214 37023340 65500000 18563214 -0.41 50.14 28.34 28.34 68204065075 28.37 28.37 68204065075
20 미투온 201490 19 3885 5 -70 -1.77 8060843 2854502 30390092 8060843 -1.77 282.39 26.52 26.52 32996753291 27.95 27.95 32996753291
21 에이엔피 015260 20 527 2 113 27.29 12701193 51761 45116894 12701193 27.29 9999.99 28.15 28.15 6513255363 27.39 27.39 6513255363
22 시선AI 340810 21 5475 2 445 8.85 3125214 677625 11541174 3125214 8.85 461.20 27.08 27.08 17261295725 27.32 27.32 17261295725
23 유라클 088340 22 24600 2 750 3.14 1144609 363895 4358068 1144609 3.14 314.54 26.26 26.26 28994295000 27.04 27.04 28994295000
24 에이텍모빌리티 224110 23 14040 2 1480 11.78 1387126 216984 5340000 1387126 11.78 639.28 25.98 25.98 19932156060 26.59 26.59 19932156060
25 핀텔 291810 24 2960 2 110 3.86 2780169 781829 11357712 2780169 3.86 355.60 24.48 24.48 8520098076 25.34 25.34 8520098076
26 인스웨이브 450520 25 4400 5 -10 -0.23 3459174 103756 14704578 3459174 -0.23 3333.95 23.52 23.52 16381735486 25.32 25.32 16381735486
27 비비안 002070 26 824 5 -114 -12.15 8007657 272968 31123777 8007657 -12.15 2933.55 25.73 25.73 6388148059 24.91 24.91 6388148059
28 TIGER 인터넷TOP10 365000 27 4450 2 300 7.23 3091827 952379 12350000 3091827 7.23 324.64 25.04 25.04 13596186567 24.74 24.74 13596186567
29 인베니아 079950 28 777 1 179 29.93 5875268 220034 23200000 5875268 29.93 2670.16 25.32 25.32 4418521044 24.51 24.51 4418521044
30 큐에스아이 066310 29 9460 2 1660 21.28 2230736 30403 9271621 2230736 21.28 7337.22 24.06 24.06 20516130535 23.39 23.39 20516130535
31 한국ANKOR유전 152550 30 352 2 6 1.73 15012627 89279592 70020000 15012627 1.73 16.82 21.44 21.44 5475642100 22.22 22.22 5475642100

31
top30/20250618/top30-atvtr-20250618-120002.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
심플랫폼,444530,1,16580,2,3240,24.29,6016019,3500972,6241227,6016019,24.29,171.84,96.39,96.39,92272882330,89.17,89.17,92272882330
뱅크웨어글로벌,199480,2,7150,2,650,10.00,8663295,2391105,10101638,8663295,10.00,362.31,85.76,85.76,62261367560,86.20,86.20,62261367560
비큐AI,148780,3,2130,2,309,16.97,25246929,3776568,31445725,25246929,16.97,668.52,80.29,80.29,52811849930,78.85,78.85,52811849930
로킷헬스케어,376900,4,14780,2,1010,7.33,9974818,1098077,15417639,9974818,7.33,908.39,64.70,64.70,156858303780,68.84,68.84,156858303780
더즌,462860,5,5170,2,850,19.68,47786594,29013054,71413257,47786594,19.68,164.71,66.92,66.92,235273093916,63.72,63.72,235273093916
세아메카닉스,396300,6,2945,2,445,17.80,14267408,207034,26489500,14267408,17.80,6891.34,53.86,53.86,42585297847,54.59,54.59,42585297847
코오롱모빌리티그룹우,45014K,7,6090,2,670,12.36,1245763,370540,2456120,1245763,12.36,336.20,50.72,50.72,8126686280,54.33,54.33,8126686280
알체라,347860,8,3485,2,460,15.21,21322608,33268078,38710961,21322608,15.21,64.09,55.08,55.08,71527424833,53.02,53.02,71527424833
사이냅소프트,466410,9,16840,1,3880,29.94,2200860,48393,5037023,2200860,29.94,4547.89,43.69,43.69,34303375940,40.44,40.44,34303375940
오브젠,417860,10,32150,2,5650,21.32,1774649,476213,4430614,1774649,21.32,372.66,40.05,40.05,52474482100,36.84,36.84,52474482100
피아이이,452450,11,10190,5,-320,-3.04,12646810,43341340,35826000,12646810,-3.04,29.18,35.30,35.30,130710599110,35.80,35.80,130710599110
우리기술,032820,12,3785,2,185,5.14,55272143,171387152,165530656,55272143,5.14,32.25,33.39,33.39,206629603385,32.98,32.98,206629603385
웹케시,053580,13,21000,2,2080,10.99,4282388,1017595,13636248,4282388,10.99,420.83,31.40,31.40,90254697745,31.52,31.52,90254697745
파루,043200,14,1659,2,122,7.94,12947280,5661754,41804315,12947280,7.94,228.68,30.97,30.97,21816410841,31.46,31.46,21816410841
TIGER 소프트웨어,157490,15,9500,2,580,6.50,4647591,1088067,15220000,4647591,6.50,427.14,30.54,30.54,43739438913,30.25,30.25,43739438913
엠에프엠코리아,323230,16,3,5,-3,-50.00,10105693,17735144,43274492,10105693,-50.00,56.98,23.35,23.35,38825192,29.91,29.91,38825192
오픈놀,440320,17,5800,2,550,10.48,2838086,99937,9805000,2838086,10.48,2839.88,28.95,28.95,16824102535,29.58,29.58,16824102535
에이엔피,015260,18,520,2,106,25.60,13142435,51761,45116894,13142435,25.60,9999.99,29.13,29.13,6744936660,28.75,28.75,6744936660
KODEX 코스닥150선물인버스,251340,19,3680,5,-5,-0.14,18768400,37023340,65500000,18768400,-0.14,50.69,28.65,28.65,68957920330,28.61,28.61,68957920330
미투온,201490,20,3875,5,-80,-2.02,8110236,2854502,30390092,8110236,-2.02,284.12,26.69,26.69,33188670771,28.18,28.18,33188670771
시선AI,340810,21,5500,2,470,9.34,3185012,677625,11541174,3185012,9.34,470.03,27.60,27.60,17591894390,27.71,27.71,17591894390
유라클,088340,22,24650,2,800,3.35,1155256,363895,4358068,1155256,3.35,317.47,26.51,26.51,29257270000,27.23,27.23,29257270000
큐에스아이,066310,23,9120,2,1320,16.92,2453065,30403,9271621,2453065,16.92,8068.50,26.46,26.46,22594507690,26.72,26.72,22594507690
에이텍모빌리티,224110,24,14100,2,1540,12.26,1393296,216984,5340000,1393296,12.26,642.12,26.09,26.09,20018957700,26.59,26.59,20018957700
인스웨이브,450520,25,4440,2,30,0.68,3558866,103756,14704578,3558866,0.68,3430.03,24.20,24.20,16824503576,25.77,25.77,16824503576
TIGER 인터넷TOP10,365000,26,4425,2,275,6.63,3173430,952379,12350000,3173430,6.63,333.21,25.70,25.70,13957952170,25.54,25.54,13957952170
핀텔,291810,27,2985,2,135,4.74,2815540,781829,11357712,2815540,4.74,360.12,24.79,24.79,8624677261,25.44,25.44,8624677261
비비안,002070,28,827,5,-111,-11.83,8195904,272968,31123777,8195904,-11.83,3002.51,26.33,26.33,6542702781,25.42,25.42,6542702781
인베니아,079950,29,777,1,179,29.93,5875795,220034,23200000,5875795,29.93,2670.40,25.33,25.33,4418930523,24.51,24.51,4418930523
KODEX 신재생에너지액티브,385510,30,22865,5,-280,-1.21,1399393,742107,6100000,1399393,-1.21,188.57,22.94,22.94,31859676735,22.84,22.84,31859676735
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16580 2 3240 24.29 6016019 3500972 6241227 6016019 24.29 171.84 96.39 96.39 92272882330 89.17 89.17 92272882330
3 뱅크웨어글로벌 199480 2 7150 2 650 10.00 8663295 2391105 10101638 8663295 10.00 362.31 85.76 85.76 62261367560 86.20 86.20 62261367560
4 비큐AI 148780 3 2130 2 309 16.97 25246929 3776568 31445725 25246929 16.97 668.52 80.29 80.29 52811849930 78.85 78.85 52811849930
5 로킷헬스케어 376900 4 14780 2 1010 7.33 9974818 1098077 15417639 9974818 7.33 908.39 64.70 64.70 156858303780 68.84 68.84 156858303780
6 더즌 462860 5 5170 2 850 19.68 47786594 29013054 71413257 47786594 19.68 164.71 66.92 66.92 235273093916 63.72 63.72 235273093916
7 세아메카닉스 396300 6 2945 2 445 17.80 14267408 207034 26489500 14267408 17.80 6891.34 53.86 53.86 42585297847 54.59 54.59 42585297847
8 코오롱모빌리티그룹우 45014K 7 6090 2 670 12.36 1245763 370540 2456120 1245763 12.36 336.20 50.72 50.72 8126686280 54.33 54.33 8126686280
9 알체라 347860 8 3485 2 460 15.21 21322608 33268078 38710961 21322608 15.21 64.09 55.08 55.08 71527424833 53.02 53.02 71527424833
10 사이냅소프트 466410 9 16840 1 3880 29.94 2200860 48393 5037023 2200860 29.94 4547.89 43.69 43.69 34303375940 40.44 40.44 34303375940
11 오브젠 417860 10 32150 2 5650 21.32 1774649 476213 4430614 1774649 21.32 372.66 40.05 40.05 52474482100 36.84 36.84 52474482100
12 피아이이 452450 11 10190 5 -320 -3.04 12646810 43341340 35826000 12646810 -3.04 29.18 35.30 35.30 130710599110 35.80 35.80 130710599110
13 우리기술 032820 12 3785 2 185 5.14 55272143 171387152 165530656 55272143 5.14 32.25 33.39 33.39 206629603385 32.98 32.98 206629603385
14 웹케시 053580 13 21000 2 2080 10.99 4282388 1017595 13636248 4282388 10.99 420.83 31.40 31.40 90254697745 31.52 31.52 90254697745
15 파루 043200 14 1659 2 122 7.94 12947280 5661754 41804315 12947280 7.94 228.68 30.97 30.97 21816410841 31.46 31.46 21816410841
16 TIGER 소프트웨어 157490 15 9500 2 580 6.50 4647591 1088067 15220000 4647591 6.50 427.14 30.54 30.54 43739438913 30.25 30.25 43739438913
17 엠에프엠코리아 323230 16 3 5 -3 -50.00 10105693 17735144 43274492 10105693 -50.00 56.98 23.35 23.35 38825192 29.91 29.91 38825192
18 오픈놀 440320 17 5800 2 550 10.48 2838086 99937 9805000 2838086 10.48 2839.88 28.95 28.95 16824102535 29.58 29.58 16824102535
19 에이엔피 015260 18 520 2 106 25.60 13142435 51761 45116894 13142435 25.60 9999.99 29.13 29.13 6744936660 28.75 28.75 6744936660
20 KODEX 코스닥150선물인버스 251340 19 3680 5 -5 -0.14 18768400 37023340 65500000 18768400 -0.14 50.69 28.65 28.65 68957920330 28.61 28.61 68957920330
21 미투온 201490 20 3875 5 -80 -2.02 8110236 2854502 30390092 8110236 -2.02 284.12 26.69 26.69 33188670771 28.18 28.18 33188670771
22 시선AI 340810 21 5500 2 470 9.34 3185012 677625 11541174 3185012 9.34 470.03 27.60 27.60 17591894390 27.71 27.71 17591894390
23 유라클 088340 22 24650 2 800 3.35 1155256 363895 4358068 1155256 3.35 317.47 26.51 26.51 29257270000 27.23 27.23 29257270000
24 큐에스아이 066310 23 9120 2 1320 16.92 2453065 30403 9271621 2453065 16.92 8068.50 26.46 26.46 22594507690 26.72 26.72 22594507690
25 에이텍모빌리티 224110 24 14100 2 1540 12.26 1393296 216984 5340000 1393296 12.26 642.12 26.09 26.09 20018957700 26.59 26.59 20018957700
26 인스웨이브 450520 25 4440 2 30 0.68 3558866 103756 14704578 3558866 0.68 3430.03 24.20 24.20 16824503576 25.77 25.77 16824503576
27 TIGER 인터넷TOP10 365000 26 4425 2 275 6.63 3173430 952379 12350000 3173430 6.63 333.21 25.70 25.70 13957952170 25.54 25.54 13957952170
28 핀텔 291810 27 2985 2 135 4.74 2815540 781829 11357712 2815540 4.74 360.12 24.79 24.79 8624677261 25.44 25.44 8624677261
29 비비안 002070 28 827 5 -111 -11.83 8195904 272968 31123777 8195904 -11.83 3002.51 26.33 26.33 6542702781 25.42 25.42 6542702781
30 인베니아 079950 29 777 1 179 29.93 5875795 220034 23200000 5875795 29.93 2670.40 25.33 25.33 4418930523 24.51 24.51 4418930523
31 KODEX 신재생에너지액티브 385510 30 22865 5 -280 -1.21 1399393 742107 6100000 1399393 -1.21 188.57 22.94 22.94 31859676735 22.84 22.84 31859676735

31
top30/20250618/top30-atvtr-20250618-121002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,16390,2,3050,22.86,6635513,3500972,6241227,6635513,22.86,189.53,106.32,106.32,102522089210,100.22,100.22,102522089210
뱅크웨어글로벌,199480,2,7040,2,540,8.31,8887535,2391105,10101638,8887535,8.31,371.69,87.98,87.98,63848449855,89.78,89.78,63848449855
비큐AI,148780,3,2100,2,279,15.32,25544665,3776568,31445725,25544665,15.32,676.40,81.23,81.23,53440646258,80.93,80.93,53440646258
로킷헬스케어,376900,4,14715,2,945,6.86,10066115,1098077,15417639,10066115,6.86,916.70,65.29,65.29,158205249825,69.73,69.73,158205249825
더즌,462860,5,5140,2,820,18.98,48512026,29013054,71413257,48512026,18.98,167.21,67.93,67.93,239016576311,65.12,65.12,239016576311
코오롱모빌리티그룹우,45014K,6,6040,2,620,11.44,1262728,370540,2456120,1262728,11.44,340.78,51.41,51.41,8229176680,55.47,55.47,8229176680
세아메카닉스,396300,7,2945,2,445,17.80,14422721,207034,26489500,14422721,17.80,6966.35,54.45,54.45,43043518687,55.18,55.18,43043518687
알체라,347860,8,3490,2,465,15.37,21719336,33268078,38710961,21719336,15.37,65.29,56.11,56.11,72914113929,53.97,53.97,72914113929
사이냅소프트,466410,9,16840,1,3880,29.94,2218846,48393,5037023,2218846,29.94,4585.06,44.05,44.05,34606260180,40.80,40.80,34606260180
오브젠,417860,10,31600,2,5100,19.25,1877531,476213,4430614,1877531,19.25,394.26,42.38,42.38,55750322800,39.82,39.82,55750322800
피아이이,452450,11,10160,5,-350,-3.33,12776259,43341340,35826000,12776259,-3.33,29.48,35.66,35.66,132030256655,36.27,36.27,132030256655
엠에프엠코리아,323230,12,3,5,-3,-50.00,12158228,17735144,43274492,12158228,-50.00,68.55,28.10,28.10,44982797,34.65,34.65,44982797
우리기술,032820,13,3815,2,215,5.97,56681363,171387152,165530656,56681363,5.97,33.07,34.24,34.24,212001792794,33.57,33.57,212001792794
웹케시,053580,14,20900,2,1980,10.47,4314018,1017595,13636248,4314018,10.47,423.94,31.64,31.64,90916132145,31.90,31.90,90916132145
파루,043200,15,1650,2,113,7.35,13033438,5661754,41804315,13033438,7.35,230.20,31.18,31.18,21958855300,31.83,31.83,21958855300
큐에스아이,066310,16,8710,2,910,11.67,2719986,30403,9271621,2719986,11.67,8946.44,29.34,29.34,24991526220,30.95,30.95,24991526220
TIGER 소프트웨어,157490,17,9510,2,590,6.61,4714331,1088067,15220000,4714331,6.61,433.28,30.97,30.97,44373783018,30.66,30.66,44373783018
오픈놀,440320,18,5830,2,580,11.05,2884217,99937,9805000,2884217,11.05,2886.04,29.42,29.42,17092307495,29.90,29.90,17092307495
KODEX 코스닥150선물인버스,251340,19,3685,3,0,0.00,19498681,37023340,65500000,19498681,0.00,52.67,29.77,29.77,71645079645,29.68,29.68,71645079645
에이엔피,015260,20,519,2,105,25.36,13312935,51761,45116894,13312935,25.36,9999.99,29.51,29.51,6832945086,29.18,29.18,6832945086
흥아해운,003280,21,2500,2,220,9.65,72171016,284513088,240424899,72171016,9.65,25.37,30.02,30.02,171778413841,28.58,28.58,171778413841
미투온,201490,22,3880,5,-75,-1.90,8197238,2854502,30390092,8197238,-1.90,287.17,26.97,26.97,33526184028,28.43,28.43,33526184028
시선AI,340810,23,5490,2,460,9.15,3228151,677625,11541174,3228151,9.15,476.39,27.97,27.97,17828180400,28.14,28.14,17828180400
유라클,088340,24,24400,2,550,2.31,1172101,363895,4358068,1172101,2.31,322.10,26.89,26.89,29670040500,27.90,27.90,29670040500
에이텍모빌리티,224110,25,13960,2,1400,11.15,1407790,216984,5340000,1407790,11.15,648.80,26.36,26.36,20221352840,27.13,27.13,20221352840
인스웨이브,450520,26,4420,2,10,0.23,3625850,103756,14704578,3625850,0.23,3494.59,24.66,24.66,17120389511,26.34,26.34,17120389511
핀텔,291810,27,2945,2,95,3.33,2835184,781829,11357712,2835184,3.33,362.63,24.96,24.96,8682834831,25.96,25.96,8682834831
비비안,002070,28,823,5,-115,-12.26,8303084,272968,31123777,8303084,-12.26,3041.78,26.68,26.68,6631171039,25.89,25.89,6631171039
TIGER 인터넷TOP10,365000,29,4425,2,275,6.63,3214051,952379,12350000,3214051,6.63,337.48,26.02,26.02,14137471183,25.87,25.87,14137471183
KODEX 신재생에너지액티브,385510,30,22915,5,-230,-0.99,1522103,742107,6100000,1522103,-0.99,205.11,24.95,24.95,34665615140,24.80,24.80,34665615140
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16390 2 3050 22.86 6635513 3500972 6241227 6635513 22.86 189.53 106.32 106.32 102522089210 100.22 100.22 102522089210
3 뱅크웨어글로벌 199480 2 7040 2 540 8.31 8887535 2391105 10101638 8887535 8.31 371.69 87.98 87.98 63848449855 89.78 89.78 63848449855
4 비큐AI 148780 3 2100 2 279 15.32 25544665 3776568 31445725 25544665 15.32 676.40 81.23 81.23 53440646258 80.93 80.93 53440646258
5 로킷헬스케어 376900 4 14715 2 945 6.86 10066115 1098077 15417639 10066115 6.86 916.70 65.29 65.29 158205249825 69.73 69.73 158205249825
6 더즌 462860 5 5140 2 820 18.98 48512026 29013054 71413257 48512026 18.98 167.21 67.93 67.93 239016576311 65.12 65.12 239016576311
7 코오롱모빌리티그룹우 45014K 6 6040 2 620 11.44 1262728 370540 2456120 1262728 11.44 340.78 51.41 51.41 8229176680 55.47 55.47 8229176680
8 세아메카닉스 396300 7 2945 2 445 17.80 14422721 207034 26489500 14422721 17.80 6966.35 54.45 54.45 43043518687 55.18 55.18 43043518687
9 알체라 347860 8 3490 2 465 15.37 21719336 33268078 38710961 21719336 15.37 65.29 56.11 56.11 72914113929 53.97 53.97 72914113929
10 사이냅소프트 466410 9 16840 1 3880 29.94 2218846 48393 5037023 2218846 29.94 4585.06 44.05 44.05 34606260180 40.80 40.80 34606260180
11 오브젠 417860 10 31600 2 5100 19.25 1877531 476213 4430614 1877531 19.25 394.26 42.38 42.38 55750322800 39.82 39.82 55750322800
12 피아이이 452450 11 10160 5 -350 -3.33 12776259 43341340 35826000 12776259 -3.33 29.48 35.66 35.66 132030256655 36.27 36.27 132030256655
13 엠에프엠코리아 323230 12 3 5 -3 -50.00 12158228 17735144 43274492 12158228 -50.00 68.55 28.10 28.10 44982797 34.65 34.65 44982797
14 우리기술 032820 13 3815 2 215 5.97 56681363 171387152 165530656 56681363 5.97 33.07 34.24 34.24 212001792794 33.57 33.57 212001792794
15 웹케시 053580 14 20900 2 1980 10.47 4314018 1017595 13636248 4314018 10.47 423.94 31.64 31.64 90916132145 31.90 31.90 90916132145
16 파루 043200 15 1650 2 113 7.35 13033438 5661754 41804315 13033438 7.35 230.20 31.18 31.18 21958855300 31.83 31.83 21958855300
17 큐에스아이 066310 16 8710 2 910 11.67 2719986 30403 9271621 2719986 11.67 8946.44 29.34 29.34 24991526220 30.95 30.95 24991526220
18 TIGER 소프트웨어 157490 17 9510 2 590 6.61 4714331 1088067 15220000 4714331 6.61 433.28 30.97 30.97 44373783018 30.66 30.66 44373783018
19 오픈놀 440320 18 5830 2 580 11.05 2884217 99937 9805000 2884217 11.05 2886.04 29.42 29.42 17092307495 29.90 29.90 17092307495
20 KODEX 코스닥150선물인버스 251340 19 3685 3 0 0.00 19498681 37023340 65500000 19498681 0.00 52.67 29.77 29.77 71645079645 29.68 29.68 71645079645
21 에이엔피 015260 20 519 2 105 25.36 13312935 51761 45116894 13312935 25.36 9999.99 29.51 29.51 6832945086 29.18 29.18 6832945086
22 흥아해운 003280 21 2500 2 220 9.65 72171016 284513088 240424899 72171016 9.65 25.37 30.02 30.02 171778413841 28.58 28.58 171778413841
23 미투온 201490 22 3880 5 -75 -1.90 8197238 2854502 30390092 8197238 -1.90 287.17 26.97 26.97 33526184028 28.43 28.43 33526184028
24 시선AI 340810 23 5490 2 460 9.15 3228151 677625 11541174 3228151 9.15 476.39 27.97 27.97 17828180400 28.14 28.14 17828180400
25 유라클 088340 24 24400 2 550 2.31 1172101 363895 4358068 1172101 2.31 322.10 26.89 26.89 29670040500 27.90 27.90 29670040500
26 에이텍모빌리티 224110 25 13960 2 1400 11.15 1407790 216984 5340000 1407790 11.15 648.80 26.36 26.36 20221352840 27.13 27.13 20221352840
27 인스웨이브 450520 26 4420 2 10 0.23 3625850 103756 14704578 3625850 0.23 3494.59 24.66 24.66 17120389511 26.34 26.34 17120389511
28 핀텔 291810 27 2945 2 95 3.33 2835184 781829 11357712 2835184 3.33 362.63 24.96 24.96 8682834831 25.96 25.96 8682834831
29 비비안 002070 28 823 5 -115 -12.26 8303084 272968 31123777 8303084 -12.26 3041.78 26.68 26.68 6631171039 25.89 25.89 6631171039
30 TIGER 인터넷TOP10 365000 29 4425 2 275 6.63 3214051 952379 12350000 3214051 6.63 337.48 26.02 26.02 14137471183 25.87 25.87 14137471183
31 KODEX 신재생에너지액티브 385510 30 22915 5 -230 -0.99 1522103 742107 6100000 1522103 -0.99 205.11 24.95 24.95 34665615140 24.80 24.80 34665615140

31
top30/20250618/top30-atvtr-20250618-122002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,16570,2,3230,24.21,6886110,3500972,6241227,6886110,24.21,196.69,110.33,110.33,106661557695,103.14,103.14,106661557695
뱅크웨어글로벌,199480,2,7010,2,510,7.85,8988299,2391105,10101638,8988299,7.85,375.91,88.98,88.98,64554108695,91.16,91.16,64554108695
비큐AI,148780,3,2115,2,294,16.14,25844560,3776568,31445725,25844560,16.14,684.34,82.19,82.19,54067749509,81.30,81.30,54067749509
로킷헬스케어,376900,4,14710,2,940,6.83,10169867,1098077,15417639,10169867,6.83,926.15,65.96,65.96,159729733875,70.43,70.43,159729733875
더즌,462860,5,5140,2,820,18.98,49329322,29013054,71413257,49329322,18.98,170.02,69.08,69.08,243208840881,66.26,66.26,243208840881
코오롱모빌리티그룹우,45014K,6,5900,2,480,8.86,1284038,370540,2456120,1284038,8.86,346.53,52.28,52.28,8356052300,57.66,57.66,8356052300
세아메카닉스,396300,7,2945,2,445,17.80,14548951,207034,26489500,14548951,17.80,7027.32,54.92,54.92,43412725947,55.65,55.65,43412725947
알체라,347860,8,3490,2,465,15.37,22204829,33268078,38710961,22204829,15.37,66.75,57.36,57.36,74594198783,55.21,55.21,74594198783
오브젠,417860,9,31150,2,4650,17.55,1920432,476213,4430614,1920432,17.55,403.27,43.34,43.34,57093749875,41.37,41.37,57093749875
사이냅소프트,466410,10,16840,1,3880,29.94,2232320,48393,5037023,2232320,29.94,4612.90,44.32,44.32,34833162340,41.07,41.07,34833162340
피아이이,452450,11,10140,5,-370,-3.52,12944664,43341340,35826000,12944664,-3.52,29.87,36.13,36.13,133736231435,36.81,36.81,133736231435
우리기술,032820,12,3800,2,200,5.56,60786803,171387152,165530656,60786803,5.56,35.47,36.72,36.72,227769287602,36.21,36.21,227769287602
엠에프엠코리아,323230,13,3,5,-3,-50.00,12158228,17735144,43274492,12158228,-50.00,68.55,28.10,28.10,44982797,34.65,34.65,44982797
흥아해운,003280,14,2445,2,165,7.24,82504870,284513088,240424899,82504870,7.24,29.00,34.32,34.32,197244841111,33.55,33.55,197244841111
웹케시,053580,15,20800,2,1880,9.94,4357560,1017595,13636248,4357560,9.94,428.22,31.96,31.96,91823805145,32.37,32.37,91823805145
파루,043200,16,1653,2,116,7.55,13162742,5661754,41804315,13162742,7.55,232.49,31.49,31.49,22172141779,32.09,32.09,22172141779
큐에스아이,066310,17,8860,2,1060,13.59,2778904,30403,9271621,2778904,13.59,9140.23,29.97,29.97,25509030600,31.05,31.05,25509030600
TIGER 소프트웨어,157490,18,9515,2,595,6.67,4737587,1088067,15220000,4737587,6.67,435.41,31.13,31.13,44594764078,30.79,30.79,44594764078
KODEX 코스닥150선물인버스,251340,19,3690,2,5,0.14,20215446,37023340,65500000,20215446,0.14,54.60,30.86,30.86,74288330676,30.74,30.74,74288330676
오픈놀,440320,20,5800,2,550,10.48,2911733,99937,9805000,2911733,10.48,2913.57,29.70,29.70,17252337535,30.34,30.34,17252337535
에이엔피,015260,21,525,2,111,26.81,13838988,51761,45116894,13838988,26.81,9999.99,30.67,30.67,7110711616,30.02,30.02,7110711616
미투온,201490,22,3845,5,-110,-2.78,8371698,2854502,30390092,8371698,-2.78,293.28,27.55,27.55,34192282248,29.26,29.26,34192282248
시선AI,340810,23,5780,2,750,14.91,3505666,677625,11541174,3505666,14.91,517.35,30.38,30.38,19399256235,29.08,29.08,19399256235
유라클,088340,24,24400,2,550,2.31,1187236,363895,4358068,1187236,2.31,326.26,27.24,27.24,30038268450,28.25,28.25,30038268450
에이텍모빌리티,224110,25,13970,2,1410,11.23,1417563,216984,5340000,1417563,11.23,653.30,26.55,26.55,20358233390,27.29,27.29,20358233390
크라우드웍스,355390,26,11860,2,2240,23.28,2733064,258508,9307914,2733064,23.28,1057.25,29.36,29.36,29897388705,27.08,27.08,29897388705
KODEX 신재생에너지액티브,385510,27,22910,5,-235,-1.02,1634100,742107,6100000,1634100,-1.02,220.20,26.79,26.79,37229903400,26.64,26.64,37229903400
인스웨이브,450520,28,4420,2,10,0.23,3648212,103756,14704578,3648212,0.23,3516.15,24.81,24.81,17219474116,26.49,26.49,17219474116
비비안,002070,29,822,5,-116,-12.37,8435089,272968,31123777,8435089,-12.37,3090.14,27.10,27.10,6740055626,26.35,26.35,6740055626
핀텔,291810,30,2935,2,85,2.98,2842054,781829,11357712,2842054,2.98,363.51,25.02,25.02,8703010201,26.11,26.11,8703010201
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16570 2 3230 24.21 6886110 3500972 6241227 6886110 24.21 196.69 110.33 110.33 106661557695 103.14 103.14 106661557695
3 뱅크웨어글로벌 199480 2 7010 2 510 7.85 8988299 2391105 10101638 8988299 7.85 375.91 88.98 88.98 64554108695 91.16 91.16 64554108695
4 비큐AI 148780 3 2115 2 294 16.14 25844560 3776568 31445725 25844560 16.14 684.34 82.19 82.19 54067749509 81.30 81.30 54067749509
5 로킷헬스케어 376900 4 14710 2 940 6.83 10169867 1098077 15417639 10169867 6.83 926.15 65.96 65.96 159729733875 70.43 70.43 159729733875
6 더즌 462860 5 5140 2 820 18.98 49329322 29013054 71413257 49329322 18.98 170.02 69.08 69.08 243208840881 66.26 66.26 243208840881
7 코오롱모빌리티그룹우 45014K 6 5900 2 480 8.86 1284038 370540 2456120 1284038 8.86 346.53 52.28 52.28 8356052300 57.66 57.66 8356052300
8 세아메카닉스 396300 7 2945 2 445 17.80 14548951 207034 26489500 14548951 17.80 7027.32 54.92 54.92 43412725947 55.65 55.65 43412725947
9 알체라 347860 8 3490 2 465 15.37 22204829 33268078 38710961 22204829 15.37 66.75 57.36 57.36 74594198783 55.21 55.21 74594198783
10 오브젠 417860 9 31150 2 4650 17.55 1920432 476213 4430614 1920432 17.55 403.27 43.34 43.34 57093749875 41.37 41.37 57093749875
11 사이냅소프트 466410 10 16840 1 3880 29.94 2232320 48393 5037023 2232320 29.94 4612.90 44.32 44.32 34833162340 41.07 41.07 34833162340
12 피아이이 452450 11 10140 5 -370 -3.52 12944664 43341340 35826000 12944664 -3.52 29.87 36.13 36.13 133736231435 36.81 36.81 133736231435
13 우리기술 032820 12 3800 2 200 5.56 60786803 171387152 165530656 60786803 5.56 35.47 36.72 36.72 227769287602 36.21 36.21 227769287602
14 엠에프엠코리아 323230 13 3 5 -3 -50.00 12158228 17735144 43274492 12158228 -50.00 68.55 28.10 28.10 44982797 34.65 34.65 44982797
15 흥아해운 003280 14 2445 2 165 7.24 82504870 284513088 240424899 82504870 7.24 29.00 34.32 34.32 197244841111 33.55 33.55 197244841111
16 웹케시 053580 15 20800 2 1880 9.94 4357560 1017595 13636248 4357560 9.94 428.22 31.96 31.96 91823805145 32.37 32.37 91823805145
17 파루 043200 16 1653 2 116 7.55 13162742 5661754 41804315 13162742 7.55 232.49 31.49 31.49 22172141779 32.09 32.09 22172141779
18 큐에스아이 066310 17 8860 2 1060 13.59 2778904 30403 9271621 2778904 13.59 9140.23 29.97 29.97 25509030600 31.05 31.05 25509030600
19 TIGER 소프트웨어 157490 18 9515 2 595 6.67 4737587 1088067 15220000 4737587 6.67 435.41 31.13 31.13 44594764078 30.79 30.79 44594764078
20 KODEX 코스닥150선물인버스 251340 19 3690 2 5 0.14 20215446 37023340 65500000 20215446 0.14 54.60 30.86 30.86 74288330676 30.74 30.74 74288330676
21 오픈놀 440320 20 5800 2 550 10.48 2911733 99937 9805000 2911733 10.48 2913.57 29.70 29.70 17252337535 30.34 30.34 17252337535
22 에이엔피 015260 21 525 2 111 26.81 13838988 51761 45116894 13838988 26.81 9999.99 30.67 30.67 7110711616 30.02 30.02 7110711616
23 미투온 201490 22 3845 5 -110 -2.78 8371698 2854502 30390092 8371698 -2.78 293.28 27.55 27.55 34192282248 29.26 29.26 34192282248
24 시선AI 340810 23 5780 2 750 14.91 3505666 677625 11541174 3505666 14.91 517.35 30.38 30.38 19399256235 29.08 29.08 19399256235
25 유라클 088340 24 24400 2 550 2.31 1187236 363895 4358068 1187236 2.31 326.26 27.24 27.24 30038268450 28.25 28.25 30038268450
26 에이텍모빌리티 224110 25 13970 2 1410 11.23 1417563 216984 5340000 1417563 11.23 653.30 26.55 26.55 20358233390 27.29 27.29 20358233390
27 크라우드웍스 355390 26 11860 2 2240 23.28 2733064 258508 9307914 2733064 23.28 1057.25 29.36 29.36 29897388705 27.08 27.08 29897388705
28 KODEX 신재생에너지액티브 385510 27 22910 5 -235 -1.02 1634100 742107 6100000 1634100 -1.02 220.20 26.79 26.79 37229903400 26.64 26.64 37229903400
29 인스웨이브 450520 28 4420 2 10 0.23 3648212 103756 14704578 3648212 0.23 3516.15 24.81 24.81 17219474116 26.49 26.49 17219474116
30 비비안 002070 29 822 5 -116 -12.37 8435089 272968 31123777 8435089 -12.37 3090.14 27.10 27.10 6740055626 26.35 26.35 6740055626
31 핀텔 291810 30 2935 2 85 2.98 2842054 781829 11357712 2842054 2.98 363.51 25.02 25.02 8703010201 26.11 26.11 8703010201

31
top30/20250618/top30-atvtr-20250618-123002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,16400,2,3060,22.94,7088147,3500972,6241227,7088147,22.94,202.46,113.57,113.57,109971054545,107.44,107.44,109971054545
뱅크웨어글로벌,199480,2,7090,2,590,9.08,9089431,2391105,10101638,9089431,9.08,380.14,89.98,89.98,65267887915,91.13,91.13,65267887915
비큐AI,148780,3,2150,2,329,18.07,26512983,3776568,31445725,26512983,18.07,702.04,84.31,84.31,55496318342,82.09,82.09,55496318342
로킷헬스케어,376900,4,14730,2,960,6.97,10214514,1098077,15417639,10214514,6.97,930.22,66.25,66.25,160386667885,70.62,70.62,160386667885
더즌,462860,5,5120,2,800,18.52,49993982,29013054,71413257,49993982,18.52,172.32,70.01,70.01,246599662611,67.44,67.44,246599662611
코오롱모빌리티그룹우,45014K,6,5800,2,380,7.01,1321592,370540,2456120,1321592,7.01,356.67,53.81,53.81,8576004930,60.20,60.20,8576004930
알체라,347860,7,3490,2,465,15.37,22501667,33268078,38710961,22501667,15.37,67.64,58.13,58.13,75626537271,55.98,55.98,75626537271
세아메카닉스,396300,8,2940,2,440,17.60,14607635,207034,26489500,14607635,17.60,7055.67,55.15,55.15,43584590648,55.96,55.96,43584590648
오브젠,417860,9,31300,2,4800,18.11,1947749,476213,4430614,1947749,18.11,409.01,43.96,43.96,57949434975,41.79,41.79,57949434975
사이냅소프트,466410,10,16840,1,3880,29.94,2235524,48393,5037023,2235524,29.94,4619.52,44.38,44.38,34887117700,41.13,41.13,34887117700
시선AI,340810,11,6120,2,1090,21.67,5128556,677625,11541174,5128556,21.67,756.84,44.44,44.44,28961765345,41.00,41.00,28961765345
흥아해운,003280,12,2405,2,125,5.48,89550269,284513088,240424899,89550269,5.48,31.47,37.25,37.25,214447549632,37.09,37.09,214447549632
우리기술,032820,13,3805,2,205,5.69,62082692,171387152,165530656,62082692,5.69,36.22,37.51,37.51,232700001508,36.95,36.95,232700001508
피아이이,452450,14,10220,5,-290,-2.76,13029332,43341340,35826000,13029332,-2.76,30.06,36.37,36.37,134597589940,36.76,36.76,134597589940
엠에프엠코리아,323230,15,3,5,-3,-50.00,12158228,17735144,43274492,12158228,-50.00,68.55,28.10,28.10,44982797,34.65,34.65,44982797
크라우드웍스,355390,16,12270,2,2650,27.55,3466166,258508,9307914,3466166,27.55,1340.84,37.24,37.24,38757616320,33.94,33.94,38757616320
웹케시,053580,17,20750,2,1830,9.67,4416303,1017595,13636248,4416303,9.67,433.99,32.39,32.39,93047492920,32.88,32.88,93047492920
파루,043200,18,1669,2,132,8.59,13398422,5661754,41804315,13398422,8.59,236.65,32.05,32.05,22566123894,32.34,32.34,22566123894
큐에스아이,066310,19,8920,2,1120,14.36,2897304,30403,9271621,2897304,14.36,9529.67,31.25,31.25,26567374665,32.12,32.12,26567374665
KODEX 코스닥150선물인버스,251340,20,3685,3,0,0.00,20657946,37023340,65500000,20657946,0.00,55.80,31.54,31.54,75920662489,31.45,31.45,75920662489
TIGER 소프트웨어,157490,21,9515,2,595,6.67,4763104,1088067,15220000,4763104,6.67,437.76,31.30,31.30,44837649458,30.96,30.96,44837649458
오픈놀,440320,22,5810,2,560,10.67,2929948,99937,9805000,2929948,10.67,2931.80,29.88,29.88,17357468080,30.47,30.47,17357468080
에이엔피,015260,23,529,2,115,27.78,13975340,51761,45116894,13975340,27.78,9999.99,30.98,30.98,7182706314,30.09,30.09,7182706314
미투온,201490,24,3840,5,-115,-2.91,8447857,2854502,30390092,8447857,-2.91,295.95,27.80,27.80,34485526990,29.55,29.55,34485526990
KODEX 신재생에너지액티브,385510,25,22890,5,-255,-1.10,1745441,742107,6100000,1745441,-1.10,235.20,28.61,28.61,39779298980,28.49,28.49,39779298980
유라클,088340,26,24450,2,600,2.52,1191208,363895,4358068,1191208,2.52,327.35,27.33,27.33,30135127850,28.28,28.28,30135127850
에이텍모빌리티,224110,27,13910,2,1350,10.75,1429604,216984,5340000,1429604,10.75,658.85,26.77,26.77,20525912295,27.63,27.63,20525912295
인스웨이브,450520,28,4405,5,-5,-0.11,3679991,103756,14704578,3679991,-0.11,3546.77,25.03,25.03,17359572636,26.80,26.80,17359572636
비비안,002070,29,821,5,-117,-12.47,8506370,272968,31123777,8506370,-12.47,3116.25,27.33,27.33,6798720172,26.61,26.61,6798720172
핀텔,291810,30,2935,2,85,2.98,2858835,781829,11357712,2858835,2.98,365.66,25.17,25.17,8752095476,26.26,26.26,8752095476
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16400 2 3060 22.94 7088147 3500972 6241227 7088147 22.94 202.46 113.57 113.57 109971054545 107.44 107.44 109971054545
3 뱅크웨어글로벌 199480 2 7090 2 590 9.08 9089431 2391105 10101638 9089431 9.08 380.14 89.98 89.98 65267887915 91.13 91.13 65267887915
4 비큐AI 148780 3 2150 2 329 18.07 26512983 3776568 31445725 26512983 18.07 702.04 84.31 84.31 55496318342 82.09 82.09 55496318342
5 로킷헬스케어 376900 4 14730 2 960 6.97 10214514 1098077 15417639 10214514 6.97 930.22 66.25 66.25 160386667885 70.62 70.62 160386667885
6 더즌 462860 5 5120 2 800 18.52 49993982 29013054 71413257 49993982 18.52 172.32 70.01 70.01 246599662611 67.44 67.44 246599662611
7 코오롱모빌리티그룹우 45014K 6 5800 2 380 7.01 1321592 370540 2456120 1321592 7.01 356.67 53.81 53.81 8576004930 60.20 60.20 8576004930
8 알체라 347860 7 3490 2 465 15.37 22501667 33268078 38710961 22501667 15.37 67.64 58.13 58.13 75626537271 55.98 55.98 75626537271
9 세아메카닉스 396300 8 2940 2 440 17.60 14607635 207034 26489500 14607635 17.60 7055.67 55.15 55.15 43584590648 55.96 55.96 43584590648
10 오브젠 417860 9 31300 2 4800 18.11 1947749 476213 4430614 1947749 18.11 409.01 43.96 43.96 57949434975 41.79 41.79 57949434975
11 사이냅소프트 466410 10 16840 1 3880 29.94 2235524 48393 5037023 2235524 29.94 4619.52 44.38 44.38 34887117700 41.13 41.13 34887117700
12 시선AI 340810 11 6120 2 1090 21.67 5128556 677625 11541174 5128556 21.67 756.84 44.44 44.44 28961765345 41.00 41.00 28961765345
13 흥아해운 003280 12 2405 2 125 5.48 89550269 284513088 240424899 89550269 5.48 31.47 37.25 37.25 214447549632 37.09 37.09 214447549632
14 우리기술 032820 13 3805 2 205 5.69 62082692 171387152 165530656 62082692 5.69 36.22 37.51 37.51 232700001508 36.95 36.95 232700001508
15 피아이이 452450 14 10220 5 -290 -2.76 13029332 43341340 35826000 13029332 -2.76 30.06 36.37 36.37 134597589940 36.76 36.76 134597589940
16 엠에프엠코리아 323230 15 3 5 -3 -50.00 12158228 17735144 43274492 12158228 -50.00 68.55 28.10 28.10 44982797 34.65 34.65 44982797
17 크라우드웍스 355390 16 12270 2 2650 27.55 3466166 258508 9307914 3466166 27.55 1340.84 37.24 37.24 38757616320 33.94 33.94 38757616320
18 웹케시 053580 17 20750 2 1830 9.67 4416303 1017595 13636248 4416303 9.67 433.99 32.39 32.39 93047492920 32.88 32.88 93047492920
19 파루 043200 18 1669 2 132 8.59 13398422 5661754 41804315 13398422 8.59 236.65 32.05 32.05 22566123894 32.34 32.34 22566123894
20 큐에스아이 066310 19 8920 2 1120 14.36 2897304 30403 9271621 2897304 14.36 9529.67 31.25 31.25 26567374665 32.12 32.12 26567374665
21 KODEX 코스닥150선물인버스 251340 20 3685 3 0 0.00 20657946 37023340 65500000 20657946 0.00 55.80 31.54 31.54 75920662489 31.45 31.45 75920662489
22 TIGER 소프트웨어 157490 21 9515 2 595 6.67 4763104 1088067 15220000 4763104 6.67 437.76 31.30 31.30 44837649458 30.96 30.96 44837649458
23 오픈놀 440320 22 5810 2 560 10.67 2929948 99937 9805000 2929948 10.67 2931.80 29.88 29.88 17357468080 30.47 30.47 17357468080
24 에이엔피 015260 23 529 2 115 27.78 13975340 51761 45116894 13975340 27.78 9999.99 30.98 30.98 7182706314 30.09 30.09 7182706314
25 미투온 201490 24 3840 5 -115 -2.91 8447857 2854502 30390092 8447857 -2.91 295.95 27.80 27.80 34485526990 29.55 29.55 34485526990
26 KODEX 신재생에너지액티브 385510 25 22890 5 -255 -1.10 1745441 742107 6100000 1745441 -1.10 235.20 28.61 28.61 39779298980 28.49 28.49 39779298980
27 유라클 088340 26 24450 2 600 2.52 1191208 363895 4358068 1191208 2.52 327.35 27.33 27.33 30135127850 28.28 28.28 30135127850
28 에이텍모빌리티 224110 27 13910 2 1350 10.75 1429604 216984 5340000 1429604 10.75 658.85 26.77 26.77 20525912295 27.63 27.63 20525912295
29 인스웨이브 450520 28 4405 5 -5 -0.11 3679991 103756 14704578 3679991 -0.11 3546.77 25.03 25.03 17359572636 26.80 26.80 17359572636
30 비비안 002070 29 821 5 -117 -12.47 8506370 272968 31123777 8506370 -12.47 3116.25 27.33 27.33 6798720172 26.61 26.61 6798720172
31 핀텔 291810 30 2935 2 85 2.98 2858835 781829 11357712 2858835 2.98 365.66 25.17 25.17 8752095476 26.26 26.26 8752095476

31
top30/20250618/top30-atvtr-20250618-124002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,16330,2,2990,22.41,7265982,3500972,6241227,7265982,22.41,207.54,116.42,116.42,112896555095,110.77,110.77,112896555095
뱅크웨어글로벌,199480,2,7130,2,630,9.69,9183260,2391105,10101638,9183260,9.69,384.06,90.91,90.91,65933799115,91.54,91.54,65933799115
비큐AI,148780,3,2140,2,319,17.52,27465956,3776568,31445725,27465956,17.52,727.27,87.34,87.34,57551567714,85.52,85.52,57551567714
로킷헬스케어,376900,4,14710,2,940,6.83,10270561,1098077,15417639,10270561,6.83,935.32,66.62,66.62,161211950905,71.08,71.08,161211950905
더즌,462860,5,5050,2,730,16.90,50400699,29013054,71413257,50400699,16.90,173.72,70.58,70.58,248667575096,68.95,68.95,248667575096
코오롱모빌리티그룹우,45014K,6,6280,2,860,15.87,1513624,370540,2456120,1513624,15.87,408.49,61.63,61.63,9773319165,63.36,63.36,9773319165
알체라,347860,7,3450,2,425,14.05,22675841,33268078,38710961,22675841,14.05,68.16,58.58,58.58,76230762757,57.08,57.08,76230762757
세아메카닉스,396300,8,2950,2,450,18.00,14793334,207034,26489500,14793334,18.00,7145.36,55.85,55.85,44133201697,56.48,56.48,44133201697
시선AI,340810,9,5880,2,850,16.90,5990835,677625,11541174,5990835,16.90,884.09,51.91,51.91,34143524220,50.31,50.31,34143524220
오브젠,417860,10,31150,2,4650,17.55,1995688,476213,4430614,1995688,17.55,419.07,45.04,45.04,59468083650,43.09,43.09,59468083650
사이냅소프트,466410,11,16840,1,3880,29.94,2238650,48393,5037023,2238650,29.94,4625.98,44.44,44.44,34939759540,41.19,41.19,34939759540
엠에프엠코리아,323230,12,3,5,-3,-50.00,13991583,17735144,43274492,13991583,-50.00,78.89,32.33,32.33,50482862,38.89,38.89,50482862
흥아해운,003280,13,2420,2,140,6.14,92908405,284513088,240424899,92908405,6.14,32.66,38.64,38.64,222560078371,38.25,38.25,222560078371
크라우드웍스,355390,14,12140,2,2520,26.20,3785329,258508,9307914,3785329,26.20,1464.30,40.67,40.67,42618284110,37.72,37.72,42618284110
우리기술,032820,15,3822,2,222,6.17,63139180,171387152,165530656,63139180,6.17,36.84,38.14,38.14,236733862303,37.42,37.42,236733862303
피아이이,452450,16,10140,5,-370,-3.52,13113012,43341340,35826000,13113012,-3.52,30.26,36.60,36.60,135448502065,37.29,37.29,135448502065
웹케시,053580,17,21250,2,2330,12.32,5031934,1017595,13636248,5031934,12.32,494.49,36.90,36.90,106194194195,36.65,36.65,106194194195
파루,043200,18,1665,2,128,8.33,13659955,5661754,41804315,13659955,8.33,241.27,32.68,32.68,23006092939,33.05,33.05,23006092939
큐에스아이,066310,19,8840,2,1040,13.33,2943109,30403,9271621,2943109,13.33,9680.32,31.74,31.74,26972403405,32.91,32.91,26972403405
KODEX 코스닥150선물인버스,251340,20,3695,2,10,0.27,21084105,37023340,65500000,21084105,0.27,56.95,32.19,32.19,77491777908,32.02,32.02,77491777908
TIGER 소프트웨어,157490,21,9515,2,595,6.67,4782416,1088067,15220000,4782416,6.67,439.53,31.42,31.42,45021443793,31.09,31.09,45021443793
에이엔피,015260,22,524,2,110,26.57,14219128,51761,45116894,14219128,26.57,9999.99,31.52,31.52,7310352726,30.92,30.92,7310352726
오픈놀,440320,23,5760,2,510,9.71,2944212,99937,9805000,2944212,9.71,2946.07,30.03,30.03,17439836970,30.88,30.88,17439836970
미투온,201490,24,3810,5,-145,-3.67,8504655,2854502,30390092,8504655,-3.67,297.94,27.98,27.98,34702045685,29.97,29.97,34702045685
KODEX 신재생에너지액티브,385510,25,22960,5,-185,-0.80,1834998,742107,6100000,1834998,-0.80,247.27,30.08,30.08,41833640797,29.87,29.87,41833640797
유라클,088340,26,24600,2,750,3.14,1215287,363895,4358068,1215287,3.14,333.97,27.89,27.89,30727383000,28.66,28.66,30727383000
에이텍모빌리티,224110,27,13790,2,1230,9.79,1449562,216984,5340000,1449562,9.79,668.05,27.15,27.15,20801415015,28.25,28.25,20801415015
인스웨이브,450520,28,4395,5,-15,-0.34,3702701,103756,14704578,3702701,-0.34,3568.66,25.18,25.18,17459586746,27.02,27.02,17459586746
비비안,002070,29,826,5,-112,-11.94,8575657,272968,31123777,8575657,-11.94,3141.63,27.55,27.55,6855708402,26.67,26.67,6855708402
한국ANKOR유전,152550,30,355,2,9,2.60,18214591,89279592,70020000,18214591,2.60,20.40,26.01,26.01,6623520325,26.65,26.65,6623520325
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16330 2 2990 22.41 7265982 3500972 6241227 7265982 22.41 207.54 116.42 116.42 112896555095 110.77 110.77 112896555095
3 뱅크웨어글로벌 199480 2 7130 2 630 9.69 9183260 2391105 10101638 9183260 9.69 384.06 90.91 90.91 65933799115 91.54 91.54 65933799115
4 비큐AI 148780 3 2140 2 319 17.52 27465956 3776568 31445725 27465956 17.52 727.27 87.34 87.34 57551567714 85.52 85.52 57551567714
5 로킷헬스케어 376900 4 14710 2 940 6.83 10270561 1098077 15417639 10270561 6.83 935.32 66.62 66.62 161211950905 71.08 71.08 161211950905
6 더즌 462860 5 5050 2 730 16.90 50400699 29013054 71413257 50400699 16.90 173.72 70.58 70.58 248667575096 68.95 68.95 248667575096
7 코오롱모빌리티그룹우 45014K 6 6280 2 860 15.87 1513624 370540 2456120 1513624 15.87 408.49 61.63 61.63 9773319165 63.36 63.36 9773319165
8 알체라 347860 7 3450 2 425 14.05 22675841 33268078 38710961 22675841 14.05 68.16 58.58 58.58 76230762757 57.08 57.08 76230762757
9 세아메카닉스 396300 8 2950 2 450 18.00 14793334 207034 26489500 14793334 18.00 7145.36 55.85 55.85 44133201697 56.48 56.48 44133201697
10 시선AI 340810 9 5880 2 850 16.90 5990835 677625 11541174 5990835 16.90 884.09 51.91 51.91 34143524220 50.31 50.31 34143524220
11 오브젠 417860 10 31150 2 4650 17.55 1995688 476213 4430614 1995688 17.55 419.07 45.04 45.04 59468083650 43.09 43.09 59468083650
12 사이냅소프트 466410 11 16840 1 3880 29.94 2238650 48393 5037023 2238650 29.94 4625.98 44.44 44.44 34939759540 41.19 41.19 34939759540
13 엠에프엠코리아 323230 12 3 5 -3 -50.00 13991583 17735144 43274492 13991583 -50.00 78.89 32.33 32.33 50482862 38.89 38.89 50482862
14 흥아해운 003280 13 2420 2 140 6.14 92908405 284513088 240424899 92908405 6.14 32.66 38.64 38.64 222560078371 38.25 38.25 222560078371
15 크라우드웍스 355390 14 12140 2 2520 26.20 3785329 258508 9307914 3785329 26.20 1464.30 40.67 40.67 42618284110 37.72 37.72 42618284110
16 우리기술 032820 15 3822 2 222 6.17 63139180 171387152 165530656 63139180 6.17 36.84 38.14 38.14 236733862303 37.42 37.42 236733862303
17 피아이이 452450 16 10140 5 -370 -3.52 13113012 43341340 35826000 13113012 -3.52 30.26 36.60 36.60 135448502065 37.29 37.29 135448502065
18 웹케시 053580 17 21250 2 2330 12.32 5031934 1017595 13636248 5031934 12.32 494.49 36.90 36.90 106194194195 36.65 36.65 106194194195
19 파루 043200 18 1665 2 128 8.33 13659955 5661754 41804315 13659955 8.33 241.27 32.68 32.68 23006092939 33.05 33.05 23006092939
20 큐에스아이 066310 19 8840 2 1040 13.33 2943109 30403 9271621 2943109 13.33 9680.32 31.74 31.74 26972403405 32.91 32.91 26972403405
21 KODEX 코스닥150선물인버스 251340 20 3695 2 10 0.27 21084105 37023340 65500000 21084105 0.27 56.95 32.19 32.19 77491777908 32.02 32.02 77491777908
22 TIGER 소프트웨어 157490 21 9515 2 595 6.67 4782416 1088067 15220000 4782416 6.67 439.53 31.42 31.42 45021443793 31.09 31.09 45021443793
23 에이엔피 015260 22 524 2 110 26.57 14219128 51761 45116894 14219128 26.57 9999.99 31.52 31.52 7310352726 30.92 30.92 7310352726
24 오픈놀 440320 23 5760 2 510 9.71 2944212 99937 9805000 2944212 9.71 2946.07 30.03 30.03 17439836970 30.88 30.88 17439836970
25 미투온 201490 24 3810 5 -145 -3.67 8504655 2854502 30390092 8504655 -3.67 297.94 27.98 27.98 34702045685 29.97 29.97 34702045685
26 KODEX 신재생에너지액티브 385510 25 22960 5 -185 -0.80 1834998 742107 6100000 1834998 -0.80 247.27 30.08 30.08 41833640797 29.87 29.87 41833640797
27 유라클 088340 26 24600 2 750 3.14 1215287 363895 4358068 1215287 3.14 333.97 27.89 27.89 30727383000 28.66 28.66 30727383000
28 에이텍모빌리티 224110 27 13790 2 1230 9.79 1449562 216984 5340000 1449562 9.79 668.05 27.15 27.15 20801415015 28.25 28.25 20801415015
29 인스웨이브 450520 28 4395 5 -15 -0.34 3702701 103756 14704578 3702701 -0.34 3568.66 25.18 25.18 17459586746 27.02 27.02 17459586746
30 비비안 002070 29 826 5 -112 -11.94 8575657 272968 31123777 8575657 -11.94 3141.63 27.55 27.55 6855708402 26.67 26.67 6855708402
31 한국ANKOR유전 152550 30 355 2 9 2.60 18214591 89279592 70020000 18214591 2.60 20.40 26.01 26.01 6623520325 26.65 26.65 6623520325

31
top30/20250618/top30-atvtr-20250618-125002.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
심플랫폼,444530,1,16510,2,3170,23.76,7608786,3500972,6241227,7608786,23.76,217.33,121.91,121.91,118517617055,115.02,115.02,118517617055
뱅크웨어글로벌,199480,2,7070,2,570,8.77,9283650,2391105,10101638,9283650,8.77,388.26,91.90,91.90,66650229390,93.32,93.32,66650229390
비큐AI,148780,3,2120,2,299,16.42,27808070,3776568,31445725,27808070,16.42,736.33,88.43,88.43,58278680331,87.42,87.42,58278680331
로킷헬스케어,376900,4,14660,2,890,6.46,10320823,1098077,15417639,10320823,6.46,939.90,66.94,66.94,161947873805,71.65,71.65,161947873805
더즌,462860,5,5060,2,740,17.13,50993739,29013054,71413257,50993739,17.13,175.76,71.41,71.41,251676852001,69.65,69.65,251676852001
코오롱모빌리티그룹우,45014K,6,6350,2,930,17.16,1604832,370540,2456120,1604832,17.16,433.11,65.34,65.34,10339923485,66.30,66.30,10339923485
알체라,347860,7,3495,2,470,15.54,22983365,33268078,38710961,22983365,15.54,69.09,59.37,59.37,77294796419,57.13,57.13,77294796419
세아메카닉스,396300,8,2955,2,455,18.20,14833147,207034,26489500,14833147,18.20,7164.60,56.00,56.00,44250492612,56.53,56.53,44250492612
시선AI,340810,9,5880,2,850,16.90,6278606,677625,11541174,6278606,16.90,926.56,54.40,54.40,35830337785,52.80,52.80,35830337785
오브젠,417860,10,31850,2,5350,20.19,2015945,476213,4430614,2015945,20.19,423.33,45.50,45.50,60111851125,42.60,42.60,60111851125
크라우드웍스,355390,11,12500,1,2880,29.94,4317990,258508,9307914,4317990,29.94,1670.35,46.39,46.39,49226653185,42.31,42.31,49226653185
사이냅소프트,466410,12,16840,1,3880,29.94,2241192,48393,5037023,2241192,29.94,4631.23,44.49,44.49,34982566820,41.24,41.24,34982566820
흥아해운,003280,13,2395,2,115,5.04,95698033,284513088,240424899,95698033,5.04,33.64,39.80,39.80,229262596307,39.82,39.82,229262596307
엠에프엠코리아,323230,14,3,5,-3,-50.00,13991583,17735144,43274492,13991583,-50.00,78.89,32.33,32.33,50482862,38.89,38.89,50482862
우리기술,032820,15,3790,2,190,5.28,64321260,171387152,165530656,64321260,5.28,37.53,38.86,38.86,241225509843,38.45,38.45,241225509843
웹케시,053580,16,21050,2,2130,11.26,5123385,1017595,13636248,5123385,11.26,503.48,37.57,37.57,108129492895,37.67,37.67,108129492895
피아이이,452450,17,10140,5,-370,-3.52,13162019,43341340,35826000,13162019,-3.52,30.37,36.74,36.74,135945444055,37.42,37.42,135945444055
큐에스아이,066310,18,8780,2,980,12.56,2968590,30403,9271621,2968590,12.56,9764.13,32.02,32.02,27198274555,33.41,33.41,27198274555
파루,043200,19,1675,2,138,8.98,13855733,5661754,41804315,13855733,8.98,244.73,33.14,33.14,23334354374,33.32,33.32,23334354374
KODEX 코스닥150선물인버스,251340,20,3685,3,0,0.00,21491464,37023340,65500000,21491464,0.00,58.05,32.81,32.81,78995168880,32.73,32.73,78995168880
KODEX 신재생에너지액티브,385510,21,22920,5,-225,-0.97,1924329,742107,6100000,1924329,-0.97,259.31,31.55,31.55,43882963517,31.39,31.39,43882963517
에이엔피,015260,22,527,2,113,27.29,14471275,51761,45116894,14471275,27.29,9999.99,32.08,32.08,7443152380,31.30,31.30,7443152380
TIGER 소프트웨어,157490,23,9555,2,635,7.12,4805259,1088067,15220000,4805259,7.12,441.63,31.57,31.57,45239565441,31.11,31.11,45239565441
오픈놀,440320,24,5790,2,540,10.29,2959413,99937,9805000,2959413,10.29,2961.28,30.18,30.18,17527396380,30.87,30.87,17527396380
미투온,201490,25,4020,2,65,1.64,8725528,2854502,30390092,8725528,1.64,305.68,28.71,28.71,35570002015,29.12,29.12,35570002015
유라클,088340,26,24650,2,800,3.35,1220781,363895,4358068,1220781,3.35,335.48,28.01,28.01,30862466975,28.73,28.73,30862466975
에이텍모빌리티,224110,27,13830,2,1270,10.11,1458321,216984,5340000,1458321,10.11,672.09,27.31,27.31,20922633560,28.33,28.33,20922633560
인스웨이브,450520,28,4405,5,-5,-0.11,3746167,103756,14704578,3746167,-0.11,3610.55,25.48,25.48,17650114771,27.25,27.25,17650114771
비비안,002070,29,822,5,-116,-12.37,8631769,272968,31123777,8631769,-12.37,3162.19,27.73,27.73,6901875776,26.98,26.98,6901875776
TIGER 인터넷TOP10,365000,30,4465,2,315,7.59,3355539,952379,12350000,3355539,7.59,352.33,27.17,27.17,14765587096,26.78,26.78,14765587096
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16510 2 3170 23.76 7608786 3500972 6241227 7608786 23.76 217.33 121.91 121.91 118517617055 115.02 115.02 118517617055
3 뱅크웨어글로벌 199480 2 7070 2 570 8.77 9283650 2391105 10101638 9283650 8.77 388.26 91.90 91.90 66650229390 93.32 93.32 66650229390
4 비큐AI 148780 3 2120 2 299 16.42 27808070 3776568 31445725 27808070 16.42 736.33 88.43 88.43 58278680331 87.42 87.42 58278680331
5 로킷헬스케어 376900 4 14660 2 890 6.46 10320823 1098077 15417639 10320823 6.46 939.90 66.94 66.94 161947873805 71.65 71.65 161947873805
6 더즌 462860 5 5060 2 740 17.13 50993739 29013054 71413257 50993739 17.13 175.76 71.41 71.41 251676852001 69.65 69.65 251676852001
7 코오롱모빌리티그룹우 45014K 6 6350 2 930 17.16 1604832 370540 2456120 1604832 17.16 433.11 65.34 65.34 10339923485 66.30 66.30 10339923485
8 알체라 347860 7 3495 2 470 15.54 22983365 33268078 38710961 22983365 15.54 69.09 59.37 59.37 77294796419 57.13 57.13 77294796419
9 세아메카닉스 396300 8 2955 2 455 18.20 14833147 207034 26489500 14833147 18.20 7164.60 56.00 56.00 44250492612 56.53 56.53 44250492612
10 시선AI 340810 9 5880 2 850 16.90 6278606 677625 11541174 6278606 16.90 926.56 54.40 54.40 35830337785 52.80 52.80 35830337785
11 오브젠 417860 10 31850 2 5350 20.19 2015945 476213 4430614 2015945 20.19 423.33 45.50 45.50 60111851125 42.60 42.60 60111851125
12 크라우드웍스 355390 11 12500 1 2880 29.94 4317990 258508 9307914 4317990 29.94 1670.35 46.39 46.39 49226653185 42.31 42.31 49226653185
13 사이냅소프트 466410 12 16840 1 3880 29.94 2241192 48393 5037023 2241192 29.94 4631.23 44.49 44.49 34982566820 41.24 41.24 34982566820
14 흥아해운 003280 13 2395 2 115 5.04 95698033 284513088 240424899 95698033 5.04 33.64 39.80 39.80 229262596307 39.82 39.82 229262596307
15 엠에프엠코리아 323230 14 3 5 -3 -50.00 13991583 17735144 43274492 13991583 -50.00 78.89 32.33 32.33 50482862 38.89 38.89 50482862
16 우리기술 032820 15 3790 2 190 5.28 64321260 171387152 165530656 64321260 5.28 37.53 38.86 38.86 241225509843 38.45 38.45 241225509843
17 웹케시 053580 16 21050 2 2130 11.26 5123385 1017595 13636248 5123385 11.26 503.48 37.57 37.57 108129492895 37.67 37.67 108129492895
18 피아이이 452450 17 10140 5 -370 -3.52 13162019 43341340 35826000 13162019 -3.52 30.37 36.74 36.74 135945444055 37.42 37.42 135945444055
19 큐에스아이 066310 18 8780 2 980 12.56 2968590 30403 9271621 2968590 12.56 9764.13 32.02 32.02 27198274555 33.41 33.41 27198274555
20 파루 043200 19 1675 2 138 8.98 13855733 5661754 41804315 13855733 8.98 244.73 33.14 33.14 23334354374 33.32 33.32 23334354374
21 KODEX 코스닥150선물인버스 251340 20 3685 3 0 0.00 21491464 37023340 65500000 21491464 0.00 58.05 32.81 32.81 78995168880 32.73 32.73 78995168880
22 KODEX 신재생에너지액티브 385510 21 22920 5 -225 -0.97 1924329 742107 6100000 1924329 -0.97 259.31 31.55 31.55 43882963517 31.39 31.39 43882963517
23 에이엔피 015260 22 527 2 113 27.29 14471275 51761 45116894 14471275 27.29 9999.99 32.08 32.08 7443152380 31.30 31.30 7443152380
24 TIGER 소프트웨어 157490 23 9555 2 635 7.12 4805259 1088067 15220000 4805259 7.12 441.63 31.57 31.57 45239565441 31.11 31.11 45239565441
25 오픈놀 440320 24 5790 2 540 10.29 2959413 99937 9805000 2959413 10.29 2961.28 30.18 30.18 17527396380 30.87 30.87 17527396380
26 미투온 201490 25 4020 2 65 1.64 8725528 2854502 30390092 8725528 1.64 305.68 28.71 28.71 35570002015 29.12 29.12 35570002015
27 유라클 088340 26 24650 2 800 3.35 1220781 363895 4358068 1220781 3.35 335.48 28.01 28.01 30862466975 28.73 28.73 30862466975
28 에이텍모빌리티 224110 27 13830 2 1270 10.11 1458321 216984 5340000 1458321 10.11 672.09 27.31 27.31 20922633560 28.33 28.33 20922633560
29 인스웨이브 450520 28 4405 5 -5 -0.11 3746167 103756 14704578 3746167 -0.11 3610.55 25.48 25.48 17650114771 27.25 27.25 17650114771
30 비비안 002070 29 822 5 -116 -12.37 8631769 272968 31123777 8631769 -12.37 3162.19 27.73 27.73 6901875776 26.98 26.98 6901875776
31 TIGER 인터넷TOP10 365000 30 4465 2 315 7.59 3355539 952379 12350000 3355539 7.59 352.33 27.17 27.17 14765587096 26.78 26.78 14765587096

31
top30/20250618/top30-atvtr-20250618-130001.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
심플랫폼,444530,1,16490,2,3150,23.61,7732020,3500972,6241227,7732020,23.61,220.85,123.89,123.89,120541528520,117.12,117.12,120541528520
뱅크웨어글로벌,199480,2,7020,2,520,8.00,9344602,2391105,10101638,9344602,8.00,390.81,92.51,92.51,67080267940,94.59,94.59,67080267940
비큐AI,148780,3,2130,2,309,16.97,27979291,3776568,31445725,27979291,16.97,740.87,88.98,88.98,58643320866,87.55,87.55,58643320866
로킷헬스케어,376900,4,14670,2,900,6.54,10345498,1098077,15417639,10345498,6.54,942.15,67.10,67.10,162310164300,71.76,71.76,162310164300
코오롱모빌리티그룹우,45014K,5,6270,2,850,15.68,1675305,370540,2456120,1675305,15.68,452.13,68.21,68.21,10785024105,70.03,70.03,10785024105
더즌,462860,6,5110,2,790,18.29,51751947,29013054,71413257,51751947,18.29,178.37,72.47,72.47,255530157231,70.02,70.02,255530157231
알체라,347860,7,3435,2,410,13.55,23164749,33268078,38710961,23164749,13.55,69.63,59.84,59.84,77925811909,58.60,58.60,77925811909
세아메카닉스,396300,8,2965,2,465,18.60,14890166,207034,26489500,14890166,18.60,7192.14,56.21,56.21,44419090592,56.56,56.56,44419090592
시선AI,340810,9,5800,2,770,15.31,6541708,677625,11541174,6541708,15.31,965.39,56.68,56.68,37358932350,55.81,55.81,37358932350
오브젠,417860,10,31250,2,4750,17.92,2044828,476213,4430614,2044828,17.92,429.39,46.15,46.15,61025655325,44.08,44.08,61025655325
크라우드웍스,355390,11,12500,1,2880,29.94,4349904,258508,9307914,4349904,29.94,1682.70,46.73,46.73,49625578185,42.65,42.65,49625578185
사이냅소프트,466410,12,16840,1,3880,29.94,2242359,48393,5037023,2242359,29.94,4633.64,44.52,44.52,35002219100,41.26,41.26,35002219100
흥아해운,003280,13,2400,2,120,5.26,97934627,284513088,240424899,97934627,5.26,34.42,40.73,40.73,234626007856,40.66,40.66,234626007856
우리기술,032820,14,3770,2,170,4.72,66061590,171387152,165530656,66061590,4.72,38.55,39.91,39.91,247771982800,39.70,39.70,247771982800
엠에프엠코리아,323230,15,3,5,-3,-50.00,13991583,17735144,43274492,13991583,-50.00,78.89,32.33,32.33,50482862,38.89,38.89,50482862
웹케시,053580,16,21050,2,2130,11.26,5181330,1017595,13636248,5181330,11.26,509.17,38.00,38.00,109353499920,38.10,38.10,109353499920
피아이이,452450,17,10120,5,-390,-3.71,13196899,43341340,35826000,13196899,-3.71,30.45,36.84,36.84,136299133645,37.59,37.59,136299133645
큐에스아이,066310,18,8810,2,1010,12.95,3040422,30403,9271621,3040422,12.95,9999.99,32.79,32.79,27839344665,34.08,34.08,27839344665
파루,043200,19,1660,2,123,8.00,13928441,5661754,41804315,13928441,8.00,246.01,33.32,33.32,23455426257,33.80,33.80,23455426257
KODEX 신재생에너지액티브,385510,20,22910,5,-235,-1.02,2060412,742107,6100000,2060412,-1.02,277.64,33.78,33.78,47001871572,33.63,33.63,47001871572
KODEX 코스닥150선물인버스,251340,21,3690,2,5,0.14,21796014,37023340,65500000,21796014,0.14,58.87,33.28,33.28,80118065493,33.15,33.15,80118065493
에이엔피,015260,22,527,2,113,27.29,14536997,51761,45116894,14536997,27.29,9999.99,32.22,32.22,7477776427,31.45,31.45,7477776427
TIGER 소프트웨어,157490,23,9545,2,625,7.01,4826400,1088067,15220000,4826400,7.01,443.58,31.71,31.71,45441587916,31.28,31.28,45441587916
오픈놀,440320,24,5780,2,530,10.10,2963732,99937,9805000,2963732,10.10,2965.60,30.23,30.23,17552350320,30.97,30.97,17552350320
미투온,201490,25,4020,2,65,1.64,9041660,2854502,30390092,9041660,1.64,316.75,29.75,29.75,36841065729,30.16,30.16,36841065729
한신기계,011700,26,4495,2,495,12.38,9377325,11381153,32446151,9377325,12.38,82.39,28.90,28.90,42203699063,28.94,28.94,42203699063
유라클,088340,27,24600,2,750,3.14,1225989,363895,4358068,1225989,3.14,336.91,28.13,28.13,30990632425,28.91,28.91,30990632425
에이텍모빌리티,224110,28,13810,2,1250,9.95,1465023,216984,5340000,1465023,9.95,675.18,27.43,27.43,21015039350,28.50,28.50,21015039350
인스웨이브,450520,29,4375,5,-35,-0.79,3764503,103756,14704578,3764503,-0.79,3628.23,25.60,25.60,17730454161,27.56,27.56,17730454161
비비안,002070,30,819,5,-119,-12.69,8775394,272968,31123777,8775394,-12.69,3214.81,28.20,28.20,7019724124,27.54,27.54,7019724124
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16490 2 3150 23.61 7732020 3500972 6241227 7732020 23.61 220.85 123.89 123.89 120541528520 117.12 117.12 120541528520
3 뱅크웨어글로벌 199480 2 7020 2 520 8.00 9344602 2391105 10101638 9344602 8.00 390.81 92.51 92.51 67080267940 94.59 94.59 67080267940
4 비큐AI 148780 3 2130 2 309 16.97 27979291 3776568 31445725 27979291 16.97 740.87 88.98 88.98 58643320866 87.55 87.55 58643320866
5 로킷헬스케어 376900 4 14670 2 900 6.54 10345498 1098077 15417639 10345498 6.54 942.15 67.10 67.10 162310164300 71.76 71.76 162310164300
6 코오롱모빌리티그룹우 45014K 5 6270 2 850 15.68 1675305 370540 2456120 1675305 15.68 452.13 68.21 68.21 10785024105 70.03 70.03 10785024105
7 더즌 462860 6 5110 2 790 18.29 51751947 29013054 71413257 51751947 18.29 178.37 72.47 72.47 255530157231 70.02 70.02 255530157231
8 알체라 347860 7 3435 2 410 13.55 23164749 33268078 38710961 23164749 13.55 69.63 59.84 59.84 77925811909 58.60 58.60 77925811909
9 세아메카닉스 396300 8 2965 2 465 18.60 14890166 207034 26489500 14890166 18.60 7192.14 56.21 56.21 44419090592 56.56 56.56 44419090592
10 시선AI 340810 9 5800 2 770 15.31 6541708 677625 11541174 6541708 15.31 965.39 56.68 56.68 37358932350 55.81 55.81 37358932350
11 오브젠 417860 10 31250 2 4750 17.92 2044828 476213 4430614 2044828 17.92 429.39 46.15 46.15 61025655325 44.08 44.08 61025655325
12 크라우드웍스 355390 11 12500 1 2880 29.94 4349904 258508 9307914 4349904 29.94 1682.70 46.73 46.73 49625578185 42.65 42.65 49625578185
13 사이냅소프트 466410 12 16840 1 3880 29.94 2242359 48393 5037023 2242359 29.94 4633.64 44.52 44.52 35002219100 41.26 41.26 35002219100
14 흥아해운 003280 13 2400 2 120 5.26 97934627 284513088 240424899 97934627 5.26 34.42 40.73 40.73 234626007856 40.66 40.66 234626007856
15 우리기술 032820 14 3770 2 170 4.72 66061590 171387152 165530656 66061590 4.72 38.55 39.91 39.91 247771982800 39.70 39.70 247771982800
16 엠에프엠코리아 323230 15 3 5 -3 -50.00 13991583 17735144 43274492 13991583 -50.00 78.89 32.33 32.33 50482862 38.89 38.89 50482862
17 웹케시 053580 16 21050 2 2130 11.26 5181330 1017595 13636248 5181330 11.26 509.17 38.00 38.00 109353499920 38.10 38.10 109353499920
18 피아이이 452450 17 10120 5 -390 -3.71 13196899 43341340 35826000 13196899 -3.71 30.45 36.84 36.84 136299133645 37.59 37.59 136299133645
19 큐에스아이 066310 18 8810 2 1010 12.95 3040422 30403 9271621 3040422 12.95 9999.99 32.79 32.79 27839344665 34.08 34.08 27839344665
20 파루 043200 19 1660 2 123 8.00 13928441 5661754 41804315 13928441 8.00 246.01 33.32 33.32 23455426257 33.80 33.80 23455426257
21 KODEX 신재생에너지액티브 385510 20 22910 5 -235 -1.02 2060412 742107 6100000 2060412 -1.02 277.64 33.78 33.78 47001871572 33.63 33.63 47001871572
22 KODEX 코스닥150선물인버스 251340 21 3690 2 5 0.14 21796014 37023340 65500000 21796014 0.14 58.87 33.28 33.28 80118065493 33.15 33.15 80118065493
23 에이엔피 015260 22 527 2 113 27.29 14536997 51761 45116894 14536997 27.29 9999.99 32.22 32.22 7477776427 31.45 31.45 7477776427
24 TIGER 소프트웨어 157490 23 9545 2 625 7.01 4826400 1088067 15220000 4826400 7.01 443.58 31.71 31.71 45441587916 31.28 31.28 45441587916
25 오픈놀 440320 24 5780 2 530 10.10 2963732 99937 9805000 2963732 10.10 2965.60 30.23 30.23 17552350320 30.97 30.97 17552350320
26 미투온 201490 25 4020 2 65 1.64 9041660 2854502 30390092 9041660 1.64 316.75 29.75 29.75 36841065729 30.16 30.16 36841065729
27 한신기계 011700 26 4495 2 495 12.38 9377325 11381153 32446151 9377325 12.38 82.39 28.90 28.90 42203699063 28.94 28.94 42203699063
28 유라클 088340 27 24600 2 750 3.14 1225989 363895 4358068 1225989 3.14 336.91 28.13 28.13 30990632425 28.91 28.91 30990632425
29 에이텍모빌리티 224110 28 13810 2 1250 9.95 1465023 216984 5340000 1465023 9.95 675.18 27.43 27.43 21015039350 28.50 28.50 21015039350
30 인스웨이브 450520 29 4375 5 -35 -0.79 3764503 103756 14704578 3764503 -0.79 3628.23 25.60 25.60 17730454161 27.56 27.56 17730454161
31 비비안 002070 30 819 5 -119 -12.69 8775394 272968 31123777 8775394 -12.69 3214.81 28.20 28.20 7019724124 27.54 27.54 7019724124

31
top30/20250618/top30-atvtr-20250618-131002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,16330,2,2990,22.41,7865564,3500972,6241227,7865564,22.41,224.67,126.03,126.03,122733781100,120.42,120.42,122733781100
뱅크웨어글로벌,199480,2,7090,2,590,9.08,9391811,2391105,10101638,9391811,9.08,392.78,92.97,92.97,67412634980,94.12,94.12,67412634980
비큐AI,148780,3,2145,2,324,17.79,28243106,3776568,31445725,28243106,17.79,747.85,89.82,89.82,59208104394,87.78,87.78,59208104394
더즌,462860,4,5020,2,700,16.20,52870268,29013054,71413257,52870268,16.20,182.23,74.03,74.03,261141329896,72.84,72.84,261141329896
코오롱모빌리티그룹우,45014K,5,6140,2,720,13.28,1700665,370540,2456120,1700665,13.28,458.97,69.24,69.24,10943425835,72.57,72.57,10943425835
로킷헬스케어,376900,6,14670,2,900,6.54,10363505,1098077,15417639,10363505,6.54,943.79,67.22,67.22,162573965100,71.88,71.88,162573965100
알체라,347860,7,3450,2,425,14.05,23458152,33268078,38710961,23458152,14.05,70.51,60.60,60.60,78932925011,59.10,59.10,78932925011
세아메카닉스,396300,8,2945,2,445,17.80,15252219,207034,26489500,15252219,17.80,7367.01,57.58,57.58,45496961867,58.32,58.32,45496961867
시선AI,340810,9,5750,2,720,14.31,6632473,677625,11541174,6632473,14.31,978.78,57.47,57.47,37883724745,57.09,57.09,37883724745
오브젠,417860,10,31350,2,4850,18.30,2076027,476213,4430614,2076027,18.30,435.95,46.86,46.86,61995926750,44.63,44.63,61995926750
크라우드웍스,355390,11,12500,1,2880,29.94,4362658,258508,9307914,4362658,29.94,1687.63,46.87,46.87,49785003185,42.79,42.79,49785003185
흥아해운,003280,12,2395,2,115,5.04,99481622,284513088,240424899,99481622,5.04,34.97,41.38,41.38,238339176027,41.39,41.39,238339176027
사이냅소프트,466410,13,16840,1,3880,29.94,2244293,48393,5037023,2244293,29.94,4637.64,44.56,44.56,35034787660,41.30,41.30,35034787660
엠에프엠코리아,323230,14,3,5,-3,-50.00,15030833,17735144,43274492,15030833,-50.00,84.75,34.73,34.73,53600612,41.29,41.29,53600612
우리기술,032820,15,3765,2,165,4.58,66835406,171387152,165530656,66835406,4.58,39.00,40.38,40.38,250689298715,40.22,40.22,250689298715
웹케시,053580,16,21150,2,2230,11.79,5289235,1017595,13636248,5289235,11.79,519.78,38.79,38.79,111648696745,38.71,38.71,111648696745
피아이이,452450,17,10120,5,-390,-3.71,13311957,43341340,35826000,13311957,-3.71,30.71,37.16,37.16,137460057325,37.91,37.91,137460057325
큐에스아이,066310,18,8600,2,800,10.26,3126282,30403,9271621,3126282,10.26,9999.99,33.72,33.72,28585220155,35.85,35.85,28585220155
미투온,201490,19,4130,2,175,4.42,10781884,2854502,30390092,10781884,4.42,377.72,35.48,35.48,44205568546,35.22,35.22,44205568546
파루,043200,20,1661,2,124,8.07,13979376,5661754,41804315,13979376,8.07,246.91,33.44,33.44,23540004888,33.90,33.90,23540004888
KODEX 신재생에너지액티브,385510,21,22980,5,-165,-0.71,2070807,742107,6100000,2070807,-0.71,279.04,33.95,33.95,47240377222,33.70,33.70,47240377222
KODEX 코스닥150선물인버스,251340,22,3685,3,0,0.00,22013961,37023340,65500000,22013961,0.00,59.46,33.61,33.61,80921769964,33.53,33.53,80921769964
한신기계,011700,23,4405,2,405,10.12,10372537,11381153,32446151,10372537,10.12,91.14,31.97,31.97,46645212572,32.64,32.64,46645212572
에이엔피,015260,24,528,2,114,27.54,14770524,51761,45116894,14770524,27.54,9999.99,32.74,32.74,7601629951,31.91,31.91,7601629951
TIGER 소프트웨어,157490,25,9545,2,625,7.01,4844082,1088067,15220000,4844082,7.01,445.20,31.83,31.83,45610310841,31.40,31.40,45610310841
오픈놀,440320,26,5750,2,500,9.52,2974200,99937,9805000,2974200,9.52,2976.07,30.33,30.33,17612694640,31.24,31.24,17612694640
유라클,088340,27,24600,2,750,3.14,1238245,363895,4358068,1238245,3.14,340.28,28.41,28.41,31293012175,29.19,29.19,31293012175
에이텍모빌리티,224110,28,13710,2,1150,9.16,1473708,216984,5340000,1473708,9.16,679.18,27.60,27.60,21134370820,28.87,28.87,21134370820
핀텔,291810,29,2970,2,120,4.21,3063078,781829,11357712,3063078,4.21,391.78,26.97,26.97,9362224114,27.75,27.75,9362224114
비비안,002070,30,824,5,-114,-12.15,8851076,272968,31123777,8851076,-12.15,3242.53,28.44,28.44,7081971916,27.61,27.61,7081971916
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16330 2 2990 22.41 7865564 3500972 6241227 7865564 22.41 224.67 126.03 126.03 122733781100 120.42 120.42 122733781100
3 뱅크웨어글로벌 199480 2 7090 2 590 9.08 9391811 2391105 10101638 9391811 9.08 392.78 92.97 92.97 67412634980 94.12 94.12 67412634980
4 비큐AI 148780 3 2145 2 324 17.79 28243106 3776568 31445725 28243106 17.79 747.85 89.82 89.82 59208104394 87.78 87.78 59208104394
5 더즌 462860 4 5020 2 700 16.20 52870268 29013054 71413257 52870268 16.20 182.23 74.03 74.03 261141329896 72.84 72.84 261141329896
6 코오롱모빌리티그룹우 45014K 5 6140 2 720 13.28 1700665 370540 2456120 1700665 13.28 458.97 69.24 69.24 10943425835 72.57 72.57 10943425835
7 로킷헬스케어 376900 6 14670 2 900 6.54 10363505 1098077 15417639 10363505 6.54 943.79 67.22 67.22 162573965100 71.88 71.88 162573965100
8 알체라 347860 7 3450 2 425 14.05 23458152 33268078 38710961 23458152 14.05 70.51 60.60 60.60 78932925011 59.10 59.10 78932925011
9 세아메카닉스 396300 8 2945 2 445 17.80 15252219 207034 26489500 15252219 17.80 7367.01 57.58 57.58 45496961867 58.32 58.32 45496961867
10 시선AI 340810 9 5750 2 720 14.31 6632473 677625 11541174 6632473 14.31 978.78 57.47 57.47 37883724745 57.09 57.09 37883724745
11 오브젠 417860 10 31350 2 4850 18.30 2076027 476213 4430614 2076027 18.30 435.95 46.86 46.86 61995926750 44.63 44.63 61995926750
12 크라우드웍스 355390 11 12500 1 2880 29.94 4362658 258508 9307914 4362658 29.94 1687.63 46.87 46.87 49785003185 42.79 42.79 49785003185
13 흥아해운 003280 12 2395 2 115 5.04 99481622 284513088 240424899 99481622 5.04 34.97 41.38 41.38 238339176027 41.39 41.39 238339176027
14 사이냅소프트 466410 13 16840 1 3880 29.94 2244293 48393 5037023 2244293 29.94 4637.64 44.56 44.56 35034787660 41.30 41.30 35034787660
15 엠에프엠코리아 323230 14 3 5 -3 -50.00 15030833 17735144 43274492 15030833 -50.00 84.75 34.73 34.73 53600612 41.29 41.29 53600612
16 우리기술 032820 15 3765 2 165 4.58 66835406 171387152 165530656 66835406 4.58 39.00 40.38 40.38 250689298715 40.22 40.22 250689298715
17 웹케시 053580 16 21150 2 2230 11.79 5289235 1017595 13636248 5289235 11.79 519.78 38.79 38.79 111648696745 38.71 38.71 111648696745
18 피아이이 452450 17 10120 5 -390 -3.71 13311957 43341340 35826000 13311957 -3.71 30.71 37.16 37.16 137460057325 37.91 37.91 137460057325
19 큐에스아이 066310 18 8600 2 800 10.26 3126282 30403 9271621 3126282 10.26 9999.99 33.72 33.72 28585220155 35.85 35.85 28585220155
20 미투온 201490 19 4130 2 175 4.42 10781884 2854502 30390092 10781884 4.42 377.72 35.48 35.48 44205568546 35.22 35.22 44205568546
21 파루 043200 20 1661 2 124 8.07 13979376 5661754 41804315 13979376 8.07 246.91 33.44 33.44 23540004888 33.90 33.90 23540004888
22 KODEX 신재생에너지액티브 385510 21 22980 5 -165 -0.71 2070807 742107 6100000 2070807 -0.71 279.04 33.95 33.95 47240377222 33.70 33.70 47240377222
23 KODEX 코스닥150선물인버스 251340 22 3685 3 0 0.00 22013961 37023340 65500000 22013961 0.00 59.46 33.61 33.61 80921769964 33.53 33.53 80921769964
24 한신기계 011700 23 4405 2 405 10.12 10372537 11381153 32446151 10372537 10.12 91.14 31.97 31.97 46645212572 32.64 32.64 46645212572
25 에이엔피 015260 24 528 2 114 27.54 14770524 51761 45116894 14770524 27.54 9999.99 32.74 32.74 7601629951 31.91 31.91 7601629951
26 TIGER 소프트웨어 157490 25 9545 2 625 7.01 4844082 1088067 15220000 4844082 7.01 445.20 31.83 31.83 45610310841 31.40 31.40 45610310841
27 오픈놀 440320 26 5750 2 500 9.52 2974200 99937 9805000 2974200 9.52 2976.07 30.33 30.33 17612694640 31.24 31.24 17612694640
28 유라클 088340 27 24600 2 750 3.14 1238245 363895 4358068 1238245 3.14 340.28 28.41 28.41 31293012175 29.19 29.19 31293012175
29 에이텍모빌리티 224110 28 13710 2 1150 9.16 1473708 216984 5340000 1473708 9.16 679.18 27.60 27.60 21134370820 28.87 28.87 21134370820
30 핀텔 291810 29 2970 2 120 4.21 3063078 781829 11357712 3063078 4.21 391.78 26.97 26.97 9362224114 27.75 27.75 9362224114
31 비비안 002070 30 824 5 -114 -12.15 8851076 272968 31123777 8851076 -12.15 3242.53 28.44 28.44 7081971916 27.61 27.61 7081971916

31
top30/20250618/top30-atvtr-20250618-132002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,16340,2,3000,22.49,7961332,3500972,6241227,7961332,22.49,227.40,127.56,127.56,124292990745,121.88,121.88,124292990745
뱅크웨어글로벌,199480,2,6930,2,430,6.62,9544524,2391105,10101638,9544524,6.62,399.17,94.48,94.48,68490384380,97.84,97.84,68490384380
비큐AI,148780,3,2135,2,314,17.24,28445082,3776568,31445725,28445082,17.24,753.20,90.46,90.46,59639734174,88.83,88.83,59639734174
더즌,462860,4,5010,2,690,15.97,53479038,29013054,71413257,53479038,15.97,184.33,74.89,74.89,264182661951,73.84,73.84,264182661951
로킷헬스케어,376900,5,14600,2,830,6.03,10430215,1098077,15417639,10430215,6.03,949.86,67.65,67.65,163548452625,72.66,72.66,163548452625
코오롱모빌리티그룹우,45014K,6,6300,2,880,16.24,1737675,370540,2456120,1737675,16.24,468.96,70.75,70.75,11169929185,72.19,72.19,11169929185
알체라,347860,7,3485,2,460,15.21,23759715,33268078,38710961,23759715,15.21,71.42,61.38,61.38,79980950164,59.29,59.29,79980950164
세아메카닉스,396300,8,2945,2,445,17.80,15334281,207034,26489500,15334281,17.80,7406.65,57.89,57.89,45738976804,58.63,58.63,45738976804
시선AI,340810,9,5750,2,720,14.31,6743967,677625,11541174,6743967,14.31,995.24,58.43,58.43,38526376660,58.06,58.06,38526376660
오브젠,417860,10,31400,2,4900,18.49,2088783,476213,4430614,2088783,18.49,438.62,47.14,47.14,62396423600,44.85,44.85,62396423600
크라우드웍스,355390,11,12500,1,2880,29.94,4372227,258508,9307914,4372227,29.94,1691.33,46.97,46.97,49904615685,42.89,42.89,49904615685
흥아해운,003280,12,2360,2,80,3.51,101402725,284513088,240424899,101402725,3.51,35.64,42.18,42.18,242896023265,42.81,42.81,242896023265
사이냅소프트,466410,13,16840,1,3880,29.94,2244492,48393,5037023,2244492,29.94,4638.05,44.56,44.56,35038138820,41.31,41.31,35038138820
엠에프엠코리아,323230,14,3,5,-3,-50.00,15030833,17735144,43274492,15030833,-50.00,84.75,34.73,34.73,53600612,41.29,41.29,53600612
우리기술,032820,15,3765,2,165,4.58,67354379,171387152,165530656,67354379,4.58,39.30,40.69,40.69,252642564256,40.54,40.54,252642564256
웹케시,053580,16,21450,2,2530,13.37,5382555,1017595,13636248,5382555,13.37,528.95,39.47,39.47,113639602320,38.85,38.85,113639602320
미투온,201490,17,4000,2,45,1.14,11320402,2854502,30390092,11320402,1.14,396.58,37.25,37.25,46384802506,38.16,38.16,46384802506
피아이이,452450,18,10110,5,-400,-3.81,13373632,43341340,35826000,13373632,-3.81,30.86,37.33,37.33,138085335455,38.12,38.12,138085335455
큐에스아이,066310,19,8540,2,740,9.49,3224845,30403,9271621,3224845,9.49,9999.99,34.78,34.78,29426150490,37.16,37.16,29426150490
한신기계,011700,20,4325,2,325,8.12,10991418,11381153,32446151,10991418,8.12,96.58,33.88,33.88,49354157344,35.17,35.17,49354157344
KODEX 코스닥150선물인버스,251340,21,3685,3,0,0.00,22329392,37023340,65500000,22329392,0.00,60.31,34.09,34.09,82082563368,34.01,34.01,82082563368
KODEX 신재생에너지액티브,385510,22,22930,5,-215,-0.93,2079910,742107,6100000,2079910,-0.93,280.27,34.10,34.10,47449455922,33.92,33.92,47449455922
파루,043200,23,1667,2,130,8.46,14030210,5661754,41804315,14030210,8.46,247.81,33.56,33.56,23624388545,33.90,33.90,23624388545
와이즈넛,096250,24,19170,2,1420,8.00,4416548,688577,13096536,4416548,8.00,641.40,33.72,33.72,84404568515,33.62,33.62,84404568515
에이엔피,015260,25,529,2,115,27.78,14900913,51761,45116894,14900913,27.78,9999.99,33.03,33.03,7670388009,32.14,32.14,7670388009
TIGER 소프트웨어,157490,26,9580,2,660,7.40,4875054,1088067,15220000,4875054,7.40,448.05,32.03,32.03,45906220631,31.48,31.48,45906220631
오픈놀,440320,27,5780,2,530,10.10,2986026,99937,9805000,2986026,10.10,2987.91,30.45,30.45,17680642140,31.20,31.20,17680642140
유라클,088340,28,24800,2,950,3.98,1263982,363895,4358068,1263982,3.98,347.35,29.00,29.00,31930646625,29.54,29.54,31930646625
에이텍모빌리티,224110,29,13860,2,1300,10.35,1482075,216984,5340000,1482075,10.35,683.03,27.75,27.75,21250320770,28.71,28.71,21250320770
비비안,002070,30,821,5,-117,-12.47,8920460,272968,31123777,8920460,-12.47,3267.95,28.66,28.66,7139035987,27.94,27.94,7139035987
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16340 2 3000 22.49 7961332 3500972 6241227 7961332 22.49 227.40 127.56 127.56 124292990745 121.88 121.88 124292990745
3 뱅크웨어글로벌 199480 2 6930 2 430 6.62 9544524 2391105 10101638 9544524 6.62 399.17 94.48 94.48 68490384380 97.84 97.84 68490384380
4 비큐AI 148780 3 2135 2 314 17.24 28445082 3776568 31445725 28445082 17.24 753.20 90.46 90.46 59639734174 88.83 88.83 59639734174
5 더즌 462860 4 5010 2 690 15.97 53479038 29013054 71413257 53479038 15.97 184.33 74.89 74.89 264182661951 73.84 73.84 264182661951
6 로킷헬스케어 376900 5 14600 2 830 6.03 10430215 1098077 15417639 10430215 6.03 949.86 67.65 67.65 163548452625 72.66 72.66 163548452625
7 코오롱모빌리티그룹우 45014K 6 6300 2 880 16.24 1737675 370540 2456120 1737675 16.24 468.96 70.75 70.75 11169929185 72.19 72.19 11169929185
8 알체라 347860 7 3485 2 460 15.21 23759715 33268078 38710961 23759715 15.21 71.42 61.38 61.38 79980950164 59.29 59.29 79980950164
9 세아메카닉스 396300 8 2945 2 445 17.80 15334281 207034 26489500 15334281 17.80 7406.65 57.89 57.89 45738976804 58.63 58.63 45738976804
10 시선AI 340810 9 5750 2 720 14.31 6743967 677625 11541174 6743967 14.31 995.24 58.43 58.43 38526376660 58.06 58.06 38526376660
11 오브젠 417860 10 31400 2 4900 18.49 2088783 476213 4430614 2088783 18.49 438.62 47.14 47.14 62396423600 44.85 44.85 62396423600
12 크라우드웍스 355390 11 12500 1 2880 29.94 4372227 258508 9307914 4372227 29.94 1691.33 46.97 46.97 49904615685 42.89 42.89 49904615685
13 흥아해운 003280 12 2360 2 80 3.51 101402725 284513088 240424899 101402725 3.51 35.64 42.18 42.18 242896023265 42.81 42.81 242896023265
14 사이냅소프트 466410 13 16840 1 3880 29.94 2244492 48393 5037023 2244492 29.94 4638.05 44.56 44.56 35038138820 41.31 41.31 35038138820
15 엠에프엠코리아 323230 14 3 5 -3 -50.00 15030833 17735144 43274492 15030833 -50.00 84.75 34.73 34.73 53600612 41.29 41.29 53600612
16 우리기술 032820 15 3765 2 165 4.58 67354379 171387152 165530656 67354379 4.58 39.30 40.69 40.69 252642564256 40.54 40.54 252642564256
17 웹케시 053580 16 21450 2 2530 13.37 5382555 1017595 13636248 5382555 13.37 528.95 39.47 39.47 113639602320 38.85 38.85 113639602320
18 미투온 201490 17 4000 2 45 1.14 11320402 2854502 30390092 11320402 1.14 396.58 37.25 37.25 46384802506 38.16 38.16 46384802506
19 피아이이 452450 18 10110 5 -400 -3.81 13373632 43341340 35826000 13373632 -3.81 30.86 37.33 37.33 138085335455 38.12 38.12 138085335455
20 큐에스아이 066310 19 8540 2 740 9.49 3224845 30403 9271621 3224845 9.49 9999.99 34.78 34.78 29426150490 37.16 37.16 29426150490
21 한신기계 011700 20 4325 2 325 8.12 10991418 11381153 32446151 10991418 8.12 96.58 33.88 33.88 49354157344 35.17 35.17 49354157344
22 KODEX 코스닥150선물인버스 251340 21 3685 3 0 0.00 22329392 37023340 65500000 22329392 0.00 60.31 34.09 34.09 82082563368 34.01 34.01 82082563368
23 KODEX 신재생에너지액티브 385510 22 22930 5 -215 -0.93 2079910 742107 6100000 2079910 -0.93 280.27 34.10 34.10 47449455922 33.92 33.92 47449455922
24 파루 043200 23 1667 2 130 8.46 14030210 5661754 41804315 14030210 8.46 247.81 33.56 33.56 23624388545 33.90 33.90 23624388545
25 와이즈넛 096250 24 19170 2 1420 8.00 4416548 688577 13096536 4416548 8.00 641.40 33.72 33.72 84404568515 33.62 33.62 84404568515
26 에이엔피 015260 25 529 2 115 27.78 14900913 51761 45116894 14900913 27.78 9999.99 33.03 33.03 7670388009 32.14 32.14 7670388009
27 TIGER 소프트웨어 157490 26 9580 2 660 7.40 4875054 1088067 15220000 4875054 7.40 448.05 32.03 32.03 45906220631 31.48 31.48 45906220631
28 오픈놀 440320 27 5780 2 530 10.10 2986026 99937 9805000 2986026 10.10 2987.91 30.45 30.45 17680642140 31.20 31.20 17680642140
29 유라클 088340 28 24800 2 950 3.98 1263982 363895 4358068 1263982 3.98 347.35 29.00 29.00 31930646625 29.54 29.54 31930646625
30 에이텍모빌리티 224110 29 13860 2 1300 10.35 1482075 216984 5340000 1482075 10.35 683.03 27.75 27.75 21250320770 28.71 28.71 21250320770
31 비비안 002070 30 821 5 -117 -12.47 8920460 272968 31123777 8920460 -12.47 3267.95 28.66 28.66 7139035987 27.94 27.94 7139035987

31
top30/20250618/top30-atvtr-20250618-133002.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
심플랫폼,444530,1,16250,2,2910,21.81,8018436,3500972,6241227,8018436,21.81,229.03,128.48,128.48,125224251900,123.47,123.47,125224251900
뱅크웨어글로벌,199480,2,7000,2,500,7.69,9622288,2391105,10101638,9622288,7.69,402.42,95.25,95.25,69028024340,97.62,97.62,69028024340
비큐AI,148780,3,2150,2,329,18.07,28656054,3776568,31445725,28656054,18.07,758.79,91.13,91.13,60091295940,88.88,88.88,60091295940
코오롱모빌리티그룹우,45014K,4,6100,2,680,12.55,1770157,370540,2456120,1770157,12.55,477.72,72.07,72.07,11370620215,75.89,75.89,11370620215
더즌,462860,5,4970,2,650,15.05,53853127,29013054,71413257,53853127,15.05,185.62,75.41,75.41,266046502319,74.96,74.96,266046502319
로킷헬스케어,376900,6,14540,2,770,5.59,10510182,1098077,15417639,10510182,5.59,957.14,68.17,68.17,164711025510,73.48,73.48,164711025510
알체라,347860,7,3430,2,405,13.39,23901656,33268078,38710961,23901656,13.39,71.85,61.74,61.74,80470525914,60.61,60.61,80470525914
세아메카닉스,396300,8,2920,2,420,16.80,15552069,207034,26489500,15552069,16.80,7511.84,58.71,58.71,46372989731,59.95,59.95,46372989731
시선AI,340810,9,5770,2,740,14.71,6815678,677625,11541174,6815678,14.71,1005.82,59.06,59.06,38937767250,58.47,58.47,38937767250
오브젠,417860,10,31200,2,4700,17.74,2102230,476213,4430614,2102230,17.74,441.45,47.45,47.45,62816639875,45.44,45.44,62816639875
흥아해운,003280,11,2430,2,150,6.58,106064541,284513088,240424899,106064541,6.58,37.28,44.12,44.12,254099389543,43.49,43.49,254099389543
크라우드웍스,355390,12,12500,1,2880,29.94,4379047,258508,9307914,4379047,29.94,1693.97,47.05,47.05,49989865685,42.97,42.97,49989865685
사이냅소프트,466410,13,16840,1,3880,29.94,2245692,48393,5037023,2245692,29.94,4640.53,44.58,44.58,35058346820,41.33,41.33,35058346820
엠에프엠코리아,323230,14,3,5,-3,-50.00,15030833,17735144,43274492,15030833,-50.00,84.75,34.73,34.73,53600612,41.29,41.29,53600612
우리기술,032820,15,3765,2,165,4.58,68400285,171387152,165530656,68400285,4.58,39.91,41.32,41.32,256570562384,41.17,41.17,256570562384
웹케시,053580,16,21300,2,2380,12.58,5466803,1017595,13636248,5466803,12.58,537.23,40.09,40.09,115427692045,39.74,39.74,115427692045
미투온,201490,17,3990,2,35,0.88,11527978,2854502,30390092,11527978,0.88,403.85,37.93,37.93,47211613676,38.94,38.94,47211613676
피아이이,452450,18,10080,5,-430,-4.09,13429912,43341340,35826000,13429912,-4.09,30.99,37.49,37.49,138653467935,38.39,38.39,138653467935
큐에스아이,066310,19,8500,2,700,8.97,3243708,30403,9271621,3243708,8.97,9999.99,34.99,34.99,29586637500,37.54,37.54,29586637500
와이즈넛,096250,20,18920,2,1170,6.59,4812409,688577,13096536,4812409,6.59,698.89,36.75,36.75,91949566640,37.11,37.11,91949566640
한신기계,011700,21,4325,2,325,8.12,11546998,11381153,32446151,11546998,8.12,101.46,35.59,35.59,51775044055,36.90,36.90,51775044055
KODEX 코스닥150선물인버스,251340,22,3690,2,5,0.14,23004427,37023340,65500000,23004427,0.14,62.13,35.12,35.12,84574852546,34.99,34.99,84574852546
파루,043200,23,1660,2,123,8.00,14080959,5661754,41804315,14080959,8.00,248.70,33.68,33.68,23708613645,34.16,34.16,23708613645
KODEX 신재생에너지액티브,385510,24,22840,5,-305,-1.32,2084032,742107,6100000,2084032,-1.32,280.83,34.16,34.16,47543802852,34.12,34.12,47543802852
에이엔피,015260,25,526,2,112,27.05,14970657,51761,45116894,14970657,27.05,9999.99,33.18,33.18,7707165355,32.48,32.48,7707165355
TIGER 소프트웨어,157490,26,9545,2,625,7.01,4964712,1088067,15220000,4964712,7.01,456.29,32.62,32.62,46763254241,32.19,32.19,46763254241
오픈놀,440320,27,5780,2,530,10.10,2992640,99937,9805000,2992640,10.10,2994.53,30.52,30.52,17718815200,31.27,31.27,17718815200
유라클,088340,28,24450,2,600,2.52,1275766,363895,4358068,1275766,2.52,350.59,29.27,29.27,32220389525,30.24,30.24,32220389525
에이텍모빌리티,224110,29,13720,2,1160,9.24,1493430,216984,5340000,1493430,9.24,688.27,27.97,27.97,21406283740,29.22,29.22,21406283740
인스웨이브,450520,30,4490,2,80,1.81,3985323,103756,14704578,3985323,1.81,3841.05,27.10,27.10,18721782155,28.36,28.36,18721782155
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16250 2 2910 21.81 8018436 3500972 6241227 8018436 21.81 229.03 128.48 128.48 125224251900 123.47 123.47 125224251900
3 뱅크웨어글로벌 199480 2 7000 2 500 7.69 9622288 2391105 10101638 9622288 7.69 402.42 95.25 95.25 69028024340 97.62 97.62 69028024340
4 비큐AI 148780 3 2150 2 329 18.07 28656054 3776568 31445725 28656054 18.07 758.79 91.13 91.13 60091295940 88.88 88.88 60091295940
5 코오롱모빌리티그룹우 45014K 4 6100 2 680 12.55 1770157 370540 2456120 1770157 12.55 477.72 72.07 72.07 11370620215 75.89 75.89 11370620215
6 더즌 462860 5 4970 2 650 15.05 53853127 29013054 71413257 53853127 15.05 185.62 75.41 75.41 266046502319 74.96 74.96 266046502319
7 로킷헬스케어 376900 6 14540 2 770 5.59 10510182 1098077 15417639 10510182 5.59 957.14 68.17 68.17 164711025510 73.48 73.48 164711025510
8 알체라 347860 7 3430 2 405 13.39 23901656 33268078 38710961 23901656 13.39 71.85 61.74 61.74 80470525914 60.61 60.61 80470525914
9 세아메카닉스 396300 8 2920 2 420 16.80 15552069 207034 26489500 15552069 16.80 7511.84 58.71 58.71 46372989731 59.95 59.95 46372989731
10 시선AI 340810 9 5770 2 740 14.71 6815678 677625 11541174 6815678 14.71 1005.82 59.06 59.06 38937767250 58.47 58.47 38937767250
11 오브젠 417860 10 31200 2 4700 17.74 2102230 476213 4430614 2102230 17.74 441.45 47.45 47.45 62816639875 45.44 45.44 62816639875
12 흥아해운 003280 11 2430 2 150 6.58 106064541 284513088 240424899 106064541 6.58 37.28 44.12 44.12 254099389543 43.49 43.49 254099389543
13 크라우드웍스 355390 12 12500 1 2880 29.94 4379047 258508 9307914 4379047 29.94 1693.97 47.05 47.05 49989865685 42.97 42.97 49989865685
14 사이냅소프트 466410 13 16840 1 3880 29.94 2245692 48393 5037023 2245692 29.94 4640.53 44.58 44.58 35058346820 41.33 41.33 35058346820
15 엠에프엠코리아 323230 14 3 5 -3 -50.00 15030833 17735144 43274492 15030833 -50.00 84.75 34.73 34.73 53600612 41.29 41.29 53600612
16 우리기술 032820 15 3765 2 165 4.58 68400285 171387152 165530656 68400285 4.58 39.91 41.32 41.32 256570562384 41.17 41.17 256570562384
17 웹케시 053580 16 21300 2 2380 12.58 5466803 1017595 13636248 5466803 12.58 537.23 40.09 40.09 115427692045 39.74 39.74 115427692045
18 미투온 201490 17 3990 2 35 0.88 11527978 2854502 30390092 11527978 0.88 403.85 37.93 37.93 47211613676 38.94 38.94 47211613676
19 피아이이 452450 18 10080 5 -430 -4.09 13429912 43341340 35826000 13429912 -4.09 30.99 37.49 37.49 138653467935 38.39 38.39 138653467935
20 큐에스아이 066310 19 8500 2 700 8.97 3243708 30403 9271621 3243708 8.97 9999.99 34.99 34.99 29586637500 37.54 37.54 29586637500
21 와이즈넛 096250 20 18920 2 1170 6.59 4812409 688577 13096536 4812409 6.59 698.89 36.75 36.75 91949566640 37.11 37.11 91949566640
22 한신기계 011700 21 4325 2 325 8.12 11546998 11381153 32446151 11546998 8.12 101.46 35.59 35.59 51775044055 36.90 36.90 51775044055
23 KODEX 코스닥150선물인버스 251340 22 3690 2 5 0.14 23004427 37023340 65500000 23004427 0.14 62.13 35.12 35.12 84574852546 34.99 34.99 84574852546
24 파루 043200 23 1660 2 123 8.00 14080959 5661754 41804315 14080959 8.00 248.70 33.68 33.68 23708613645 34.16 34.16 23708613645
25 KODEX 신재생에너지액티브 385510 24 22840 5 -305 -1.32 2084032 742107 6100000 2084032 -1.32 280.83 34.16 34.16 47543802852 34.12 34.12 47543802852
26 에이엔피 015260 25 526 2 112 27.05 14970657 51761 45116894 14970657 27.05 9999.99 33.18 33.18 7707165355 32.48 32.48 7707165355
27 TIGER 소프트웨어 157490 26 9545 2 625 7.01 4964712 1088067 15220000 4964712 7.01 456.29 32.62 32.62 46763254241 32.19 32.19 46763254241
28 오픈놀 440320 27 5780 2 530 10.10 2992640 99937 9805000 2992640 10.10 2994.53 30.52 30.52 17718815200 31.27 31.27 17718815200
29 유라클 088340 28 24450 2 600 2.52 1275766 363895 4358068 1275766 2.52 350.59 29.27 29.27 32220389525 30.24 30.24 32220389525
30 에이텍모빌리티 224110 29 13720 2 1160 9.24 1493430 216984 5340000 1493430 9.24 688.27 27.97 27.97 21406283740 29.22 29.22 21406283740
31 인스웨이브 450520 30 4490 2 80 1.81 3985323 103756 14704578 3985323 1.81 3841.05 27.10 27.10 18721782155 28.36 28.36 18721782155

31
top30/20250618/top30-atvtr-20250618-134002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,16190,2,2850,21.36,8126859,3500972,6241227,8126859,21.36,232.13,130.21,130.21,126979711195,125.67,125.67,126979711195
뱅크웨어글로벌,199480,2,6920,2,420,6.46,9656232,2391105,10101638,9656232,6.46,403.84,95.59,95.59,69263836700,99.09,99.09,69263836700
비큐AI,148780,3,2135,2,314,17.24,29132510,3776568,31445725,29132510,17.24,771.40,92.64,92.64,61115757371,91.03,91.03,61115757371
코오롱모빌리티그룹우,45014K,4,6040,2,620,11.44,1823417,370540,2456120,1823417,11.44,492.10,74.24,74.24,11695096440,78.83,78.83,11695096440
더즌,462860,5,4985,2,665,15.39,54206080,29013054,71413257,54206080,15.39,186.83,75.90,75.90,267807177374,75.23,75.23,267807177374
로킷헬스케어,376900,6,14450,2,680,4.94,10589331,1098077,15417639,10589331,4.94,964.35,68.68,68.68,165854555420,74.45,74.45,165854555420
세아메카닉스,396300,7,2855,2,355,14.20,15849398,207034,26489500,15849398,14.20,7655.46,59.83,59.83,47232128473,62.45,62.45,47232128473
알체라,347860,8,3420,2,395,13.06,24026986,33268078,38710961,24026986,13.06,72.22,62.07,62.07,80900259822,61.11,61.11,80900259822
시선AI,340810,9,5760,2,730,14.51,6884263,677625,11541174,6884263,14.51,1015.94,59.65,59.65,39332931690,59.17,59.17,39332931690
오브젠,417860,10,30850,2,4350,16.42,2128499,476213,4430614,2128499,16.42,446.96,48.04,48.04,63627114925,46.55,46.55,63627114925
엠에프엠코리아,323230,11,3,5,-3,-50.00,17069688,17735144,43274492,17069688,-50.00,96.25,39.45,39.45,59717177,46.00,46.00,59717177
흥아해운,003280,12,2420,2,140,6.14,109713915,284513088,240424899,109713915,6.14,38.56,45.63,45.63,262968033656,45.20,45.20,262968033656
크라우드웍스,355390,13,12500,1,2880,29.94,4384460,258508,9307914,4384460,29.94,1696.06,47.10,47.10,50057528185,43.02,43.02,50057528185
우리기술,032820,14,3787,2,187,5.19,69309997,171387152,165530656,69309997,5.19,40.44,41.87,41.87,259999230066,41.48,41.48,259999230066
사이냅소프트,466410,15,16840,1,3880,29.94,2246913,48393,5037023,2246913,29.94,4643.05,44.61,44.61,35078908460,41.36,41.36,35078908460
웹케시,053580,16,21300,2,2380,12.58,5517814,1017595,13636248,5517814,12.58,542.24,40.46,40.46,116511789570,40.11,40.11,116511789570
미투온,201490,17,3970,2,15,0.38,11726417,2854502,30390092,11726417,0.38,410.80,38.59,38.59,48002157596,39.79,39.79,48002157596
와이즈넛,096250,18,18810,2,1060,5.97,4994318,688577,13096536,4994318,5.97,725.31,38.13,38.13,95381568960,38.72,38.72,95381568960
피아이이,452450,19,10120,5,-390,-3.71,13524593,43341340,35826000,13524593,-3.71,31.20,37.75,37.75,139608039760,38.51,38.51,139608039760
큐에스아이,066310,20,8470,2,670,8.59,3271703,30403,9271621,3271703,8.59,9999.99,35.29,35.29,29823861690,37.98,37.98,29823861690
인스웨이브,450520,21,5170,2,760,17.23,5975991,103756,14704578,5975991,17.23,5759.66,40.64,40.64,28717944656,37.78,37.78,28717944656
한신기계,011700,22,4325,2,325,8.12,11794889,11381153,32446151,11794889,8.12,103.64,36.35,36.35,52851454734,37.66,37.66,52851454734
KODEX 코스닥150선물인버스,251340,23,3695,2,10,0.27,23458228,37023340,65500000,23458228,0.27,63.36,35.81,35.81,86251909115,35.64,35.64,86251909115
파루,043200,24,1653,2,116,7.55,14173822,5661754,41804315,14173822,7.55,250.34,33.91,33.91,23861990778,34.53,34.53,23861990778
KODEX 신재생에너지액티브,385510,25,22860,5,-285,-1.23,2087993,742107,6100000,2087993,-1.23,281.36,34.23,34.23,47634248612,34.16,34.16,47634248612
토마토시스템,393210,26,7800,2,980,14.37,5246340,240757,15614544,5246340,14.37,2179.10,33.60,33.60,40439929330,33.20,33.20,40439929330
TIGER 소프트웨어,157490,27,9550,2,630,7.06,5004518,1088067,15220000,5004518,7.06,459.95,32.88,32.88,47142846003,32.43,32.43,47142846003
에이엔피,015260,28,530,2,116,28.02,15050166,51761,45116894,15050166,28.02,9999.99,33.36,33.36,7749146443,32.41,32.41,7749146443
오픈놀,440320,29,5740,2,490,9.33,3023651,99937,9805000,3023651,9.33,3025.56,30.84,30.84,17896072720,31.80,31.80,17896072720
유라클,088340,30,24550,2,700,2.94,1282141,363895,4358068,1282141,2.94,352.34,29.42,29.42,32376706225,30.26,30.26,32376706225
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16190 2 2850 21.36 8126859 3500972 6241227 8126859 21.36 232.13 130.21 130.21 126979711195 125.67 125.67 126979711195
3 뱅크웨어글로벌 199480 2 6920 2 420 6.46 9656232 2391105 10101638 9656232 6.46 403.84 95.59 95.59 69263836700 99.09 99.09 69263836700
4 비큐AI 148780 3 2135 2 314 17.24 29132510 3776568 31445725 29132510 17.24 771.40 92.64 92.64 61115757371 91.03 91.03 61115757371
5 코오롱모빌리티그룹우 45014K 4 6040 2 620 11.44 1823417 370540 2456120 1823417 11.44 492.10 74.24 74.24 11695096440 78.83 78.83 11695096440
6 더즌 462860 5 4985 2 665 15.39 54206080 29013054 71413257 54206080 15.39 186.83 75.90 75.90 267807177374 75.23 75.23 267807177374
7 로킷헬스케어 376900 6 14450 2 680 4.94 10589331 1098077 15417639 10589331 4.94 964.35 68.68 68.68 165854555420 74.45 74.45 165854555420
8 세아메카닉스 396300 7 2855 2 355 14.20 15849398 207034 26489500 15849398 14.20 7655.46 59.83 59.83 47232128473 62.45 62.45 47232128473
9 알체라 347860 8 3420 2 395 13.06 24026986 33268078 38710961 24026986 13.06 72.22 62.07 62.07 80900259822 61.11 61.11 80900259822
10 시선AI 340810 9 5760 2 730 14.51 6884263 677625 11541174 6884263 14.51 1015.94 59.65 59.65 39332931690 59.17 59.17 39332931690
11 오브젠 417860 10 30850 2 4350 16.42 2128499 476213 4430614 2128499 16.42 446.96 48.04 48.04 63627114925 46.55 46.55 63627114925
12 엠에프엠코리아 323230 11 3 5 -3 -50.00 17069688 17735144 43274492 17069688 -50.00 96.25 39.45 39.45 59717177 46.00 46.00 59717177
13 흥아해운 003280 12 2420 2 140 6.14 109713915 284513088 240424899 109713915 6.14 38.56 45.63 45.63 262968033656 45.20 45.20 262968033656
14 크라우드웍스 355390 13 12500 1 2880 29.94 4384460 258508 9307914 4384460 29.94 1696.06 47.10 47.10 50057528185 43.02 43.02 50057528185
15 우리기술 032820 14 3787 2 187 5.19 69309997 171387152 165530656 69309997 5.19 40.44 41.87 41.87 259999230066 41.48 41.48 259999230066
16 사이냅소프트 466410 15 16840 1 3880 29.94 2246913 48393 5037023 2246913 29.94 4643.05 44.61 44.61 35078908460 41.36 41.36 35078908460
17 웹케시 053580 16 21300 2 2380 12.58 5517814 1017595 13636248 5517814 12.58 542.24 40.46 40.46 116511789570 40.11 40.11 116511789570
18 미투온 201490 17 3970 2 15 0.38 11726417 2854502 30390092 11726417 0.38 410.80 38.59 38.59 48002157596 39.79 39.79 48002157596
19 와이즈넛 096250 18 18810 2 1060 5.97 4994318 688577 13096536 4994318 5.97 725.31 38.13 38.13 95381568960 38.72 38.72 95381568960
20 피아이이 452450 19 10120 5 -390 -3.71 13524593 43341340 35826000 13524593 -3.71 31.20 37.75 37.75 139608039760 38.51 38.51 139608039760
21 큐에스아이 066310 20 8470 2 670 8.59 3271703 30403 9271621 3271703 8.59 9999.99 35.29 35.29 29823861690 37.98 37.98 29823861690
22 인스웨이브 450520 21 5170 2 760 17.23 5975991 103756 14704578 5975991 17.23 5759.66 40.64 40.64 28717944656 37.78 37.78 28717944656
23 한신기계 011700 22 4325 2 325 8.12 11794889 11381153 32446151 11794889 8.12 103.64 36.35 36.35 52851454734 37.66 37.66 52851454734
24 KODEX 코스닥150선물인버스 251340 23 3695 2 10 0.27 23458228 37023340 65500000 23458228 0.27 63.36 35.81 35.81 86251909115 35.64 35.64 86251909115
25 파루 043200 24 1653 2 116 7.55 14173822 5661754 41804315 14173822 7.55 250.34 33.91 33.91 23861990778 34.53 34.53 23861990778
26 KODEX 신재생에너지액티브 385510 25 22860 5 -285 -1.23 2087993 742107 6100000 2087993 -1.23 281.36 34.23 34.23 47634248612 34.16 34.16 47634248612
27 토마토시스템 393210 26 7800 2 980 14.37 5246340 240757 15614544 5246340 14.37 2179.10 33.60 33.60 40439929330 33.20 33.20 40439929330
28 TIGER 소프트웨어 157490 27 9550 2 630 7.06 5004518 1088067 15220000 5004518 7.06 459.95 32.88 32.88 47142846003 32.43 32.43 47142846003
29 에이엔피 015260 28 530 2 116 28.02 15050166 51761 45116894 15050166 28.02 9999.99 33.36 33.36 7749146443 32.41 32.41 7749146443
30 오픈놀 440320 29 5740 2 490 9.33 3023651 99937 9805000 3023651 9.33 3025.56 30.84 30.84 17896072720 31.80 31.80 17896072720
31 유라클 088340 30 24550 2 700 2.94 1282141 363895 4358068 1282141 2.94 352.34 29.42 29.42 32376706225 30.26 30.26 32376706225

31
top30/20250618/top30-atvtr-20250618-135002.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
심플랫폼,444530,1,16200,2,2860,21.44,8201531,3500972,6241227,8201531,21.44,234.26,131.41,131.41,128187936600,126.78,126.78,128187936600
뱅크웨어글로벌,199480,2,6950,2,450,6.92,9701672,2391105,10101638,9701672,6.92,405.74,96.04,96.04,69580514125,99.11,99.11,69580514125
비큐AI,148780,3,2220,2,399,21.91,30794905,3776568,31445725,30794905,21.91,815.42,97.93,97.93,64778051835,92.79,92.79,64778051835
코오롱모빌리티그룹우,45014K,4,6140,2,720,13.28,1856702,370540,2456120,1856702,13.28,501.08,75.59,75.59,11899597160,78.91,78.91,11899597160
더즌,462860,5,4970,2,650,15.05,54565379,29013054,71413257,54565379,15.05,188.07,76.41,76.41,269596594168,75.96,75.96,269596594168
로킷헬스케어,376900,6,14460,2,690,5.01,10623195,1098077,15417639,10623195,5.01,967.44,68.90,68.90,166343589875,74.61,74.61,166343589875
세아메카닉스,396300,7,2880,2,380,15.20,16064245,207034,26489500,16064245,15.20,7759.23,60.64,60.64,47849533168,62.72,62.72,47849533168
알체라,347860,8,3435,2,410,13.55,24256063,33268078,38710961,24256063,13.55,72.91,62.66,62.66,81683565398,61.43,61.43,81683565398
시선AI,340810,9,5790,2,760,15.11,7037810,677625,11541174,7037810,15.11,1038.60,60.98,60.98,40224999960,60.20,60.20,40224999960
오브젠,417860,10,30100,2,3600,13.58,2156294,476213,4430614,2156294,13.58,452.80,48.67,48.67,64470815750,48.34,48.34,64470815750
인스웨이브,450520,11,4930,2,520,11.79,7008459,103756,14704578,7008459,11.79,6754.75,47.66,47.66,33955773384,46.84,46.84,33955773384
흥아해운,003280,12,2400,2,120,5.26,112687485,284513088,240424899,112687485,5.26,39.61,46.87,46.87,270129739307,46.81,46.81,270129739307
엠에프엠코리아,323230,13,3,5,-3,-50.00,17069688,17735144,43274492,17069688,-50.00,96.25,39.45,39.45,59717177,46.00,46.00,59717177
크라우드웍스,355390,14,12500,1,2880,29.94,4387921,258508,9307914,4387921,29.94,1697.40,47.14,47.14,50100790685,43.06,43.06,50100790685
우리기술,032820,15,3845,2,245,6.81,71858588,171387152,165530656,71858588,6.81,41.93,43.41,43.41,269735702517,42.38,42.38,269735702517
사이냅소프트,466410,16,16840,1,3880,29.94,2247126,48393,5037023,2247126,29.94,4643.49,44.61,44.61,35082495380,41.36,41.36,35082495380
웹케시,053580,17,21150,2,2230,11.79,5551206,1017595,13636248,5551206,11.79,545.52,40.71,40.71,117218497595,40.64,40.64,117218497595
와이즈넛,096250,18,18500,2,750,4.23,5137540,688577,13096536,5137540,4.23,746.11,39.23,39.23,98057218505,40.47,40.47,98057218505
미투온,201490,19,3975,2,20,0.51,11818895,2854502,30390092,11818895,0.51,414.04,38.89,38.89,48370588271,40.04,40.04,48370588271
피아이이,452450,20,10070,5,-440,-4.19,13572948,43341340,35826000,13572948,-4.19,31.32,37.89,37.89,140095484340,38.83,38.83,140095484340
큐에스아이,066310,21,8440,2,640,8.21,3333406,30403,9271621,3333406,8.21,9999.99,35.95,35.95,30342584160,38.78,38.78,30342584160
토마토시스템,393210,22,7570,2,750,11.00,5941793,240757,15614544,5941793,11.00,2467.96,38.05,38.05,45776665805,38.73,38.73,45776665805
한신기계,011700,23,4345,2,345,8.62,12041711,11381153,32446151,12041711,8.62,105.80,37.11,37.11,53923864291,38.25,38.25,53923864291
STX그린로지스,465770,24,11740,2,1370,13.21,2890063,5876796,7171032,2890063,13.21,49.18,40.30,40.30,32015996545,38.03,38.03,32015996545
KODEX 코스닥150선물인버스,251340,25,3687,2,2,0.05,23876917,37023340,65500000,23876917,0.05,64.49,36.45,36.45,87796767406,36.35,36.35,87796767406
파루,043200,26,1653,2,116,7.55,14232662,5661754,41804315,14232662,7.55,251.38,34.05,34.05,23959115538,34.67,34.67,23959115538
KODEX 신재생에너지액티브,385510,27,22915,5,-230,-0.99,2089820,742107,6100000,2089820,-0.99,281.61,34.26,34.26,47676054027,34.11,34.11,47676054027
TIGER 소프트웨어,157490,28,9555,2,635,7.12,5088036,1088067,15220000,5088036,7.12,467.62,33.43,33.43,47940404184,32.97,32.97,47940404184
에이엔피,015260,29,533,2,119,28.74,15294685,51761,45116894,15294685,28.74,9999.99,33.90,33.90,7879317387,32.77,32.77,7879317387
오픈놀,440320,30,5690,2,440,8.38,3041664,99937,9805000,3041664,8.38,3043.58,31.02,31.02,17998942320,32.26,32.26,17998942320
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16200 2 2860 21.44 8201531 3500972 6241227 8201531 21.44 234.26 131.41 131.41 128187936600 126.78 126.78 128187936600
3 뱅크웨어글로벌 199480 2 6950 2 450 6.92 9701672 2391105 10101638 9701672 6.92 405.74 96.04 96.04 69580514125 99.11 99.11 69580514125
4 비큐AI 148780 3 2220 2 399 21.91 30794905 3776568 31445725 30794905 21.91 815.42 97.93 97.93 64778051835 92.79 92.79 64778051835
5 코오롱모빌리티그룹우 45014K 4 6140 2 720 13.28 1856702 370540 2456120 1856702 13.28 501.08 75.59 75.59 11899597160 78.91 78.91 11899597160
6 더즌 462860 5 4970 2 650 15.05 54565379 29013054 71413257 54565379 15.05 188.07 76.41 76.41 269596594168 75.96 75.96 269596594168
7 로킷헬스케어 376900 6 14460 2 690 5.01 10623195 1098077 15417639 10623195 5.01 967.44 68.90 68.90 166343589875 74.61 74.61 166343589875
8 세아메카닉스 396300 7 2880 2 380 15.20 16064245 207034 26489500 16064245 15.20 7759.23 60.64 60.64 47849533168 62.72 62.72 47849533168
9 알체라 347860 8 3435 2 410 13.55 24256063 33268078 38710961 24256063 13.55 72.91 62.66 62.66 81683565398 61.43 61.43 81683565398
10 시선AI 340810 9 5790 2 760 15.11 7037810 677625 11541174 7037810 15.11 1038.60 60.98 60.98 40224999960 60.20 60.20 40224999960
11 오브젠 417860 10 30100 2 3600 13.58 2156294 476213 4430614 2156294 13.58 452.80 48.67 48.67 64470815750 48.34 48.34 64470815750
12 인스웨이브 450520 11 4930 2 520 11.79 7008459 103756 14704578 7008459 11.79 6754.75 47.66 47.66 33955773384 46.84 46.84 33955773384
13 흥아해운 003280 12 2400 2 120 5.26 112687485 284513088 240424899 112687485 5.26 39.61 46.87 46.87 270129739307 46.81 46.81 270129739307
14 엠에프엠코리아 323230 13 3 5 -3 -50.00 17069688 17735144 43274492 17069688 -50.00 96.25 39.45 39.45 59717177 46.00 46.00 59717177
15 크라우드웍스 355390 14 12500 1 2880 29.94 4387921 258508 9307914 4387921 29.94 1697.40 47.14 47.14 50100790685 43.06 43.06 50100790685
16 우리기술 032820 15 3845 2 245 6.81 71858588 171387152 165530656 71858588 6.81 41.93 43.41 43.41 269735702517 42.38 42.38 269735702517
17 사이냅소프트 466410 16 16840 1 3880 29.94 2247126 48393 5037023 2247126 29.94 4643.49 44.61 44.61 35082495380 41.36 41.36 35082495380
18 웹케시 053580 17 21150 2 2230 11.79 5551206 1017595 13636248 5551206 11.79 545.52 40.71 40.71 117218497595 40.64 40.64 117218497595
19 와이즈넛 096250 18 18500 2 750 4.23 5137540 688577 13096536 5137540 4.23 746.11 39.23 39.23 98057218505 40.47 40.47 98057218505
20 미투온 201490 19 3975 2 20 0.51 11818895 2854502 30390092 11818895 0.51 414.04 38.89 38.89 48370588271 40.04 40.04 48370588271
21 피아이이 452450 20 10070 5 -440 -4.19 13572948 43341340 35826000 13572948 -4.19 31.32 37.89 37.89 140095484340 38.83 38.83 140095484340
22 큐에스아이 066310 21 8440 2 640 8.21 3333406 30403 9271621 3333406 8.21 9999.99 35.95 35.95 30342584160 38.78 38.78 30342584160
23 토마토시스템 393210 22 7570 2 750 11.00 5941793 240757 15614544 5941793 11.00 2467.96 38.05 38.05 45776665805 38.73 38.73 45776665805
24 한신기계 011700 23 4345 2 345 8.62 12041711 11381153 32446151 12041711 8.62 105.80 37.11 37.11 53923864291 38.25 38.25 53923864291
25 STX그린로지스 465770 24 11740 2 1370 13.21 2890063 5876796 7171032 2890063 13.21 49.18 40.30 40.30 32015996545 38.03 38.03 32015996545
26 KODEX 코스닥150선물인버스 251340 25 3687 2 2 0.05 23876917 37023340 65500000 23876917 0.05 64.49 36.45 36.45 87796767406 36.35 36.35 87796767406
27 파루 043200 26 1653 2 116 7.55 14232662 5661754 41804315 14232662 7.55 251.38 34.05 34.05 23959115538 34.67 34.67 23959115538
28 KODEX 신재생에너지액티브 385510 27 22915 5 -230 -0.99 2089820 742107 6100000 2089820 -0.99 281.61 34.26 34.26 47676054027 34.11 34.11 47676054027
29 TIGER 소프트웨어 157490 28 9555 2 635 7.12 5088036 1088067 15220000 5088036 7.12 467.62 33.43 33.43 47940404184 32.97 32.97 47940404184
30 에이엔피 015260 29 533 2 119 28.74 15294685 51761 45116894 15294685 28.74 9999.99 33.90 33.90 7879317387 32.77 32.77 7879317387
31 오픈놀 440320 30 5690 2 440 8.38 3041664 99937 9805000 3041664 8.38 3043.58 31.02 31.02 17998942320 32.26 32.26 17998942320

31
top30/20250618/top30-atvtr-20250618-140002.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
심플랫폼,444530,1,16340,2,3000,22.49,8347082,3500972,6241227,8347082,22.49,238.42,133.74,133.74,130567778065,128.03,128.03,130567778065
비큐AI,148780,2,2252,2,431,23.67,33562690,3776568,31445725,33562690,23.67,888.71,106.73,106.73,71074790771,100.37,100.37,71074790771
뱅크웨어글로벌,199480,3,6920,2,420,6.46,9721139,2391105,10101638,9721139,6.46,406.55,96.23,96.23,69715826910,99.73,99.73,69715826910
코오롱모빌리티그룹우,45014K,4,6090,2,670,12.36,1878316,370540,2456120,1878316,12.36,506.91,76.47,76.47,12032075900,80.44,80.44,12032075900
더즌,462860,5,4895,2,575,13.31,56113228,29013054,71413257,56113228,13.31,193.41,78.58,78.58,277182196040,79.29,79.29,277182196040
로킷헬스케어,376900,6,14390,2,620,4.50,10672195,1098077,15417639,10672195,4.50,971.90,69.22,69.22,167050589435,75.30,75.30,167050589435
세아메카닉스,396300,7,2865,2,365,14.60,16159140,207034,26489500,16159140,14.60,7805.07,61.00,61.00,48122379656,63.41,63.41,48122379656
시선AI,340810,8,6010,2,980,19.48,7551105,677625,11541174,7551105,19.48,1114.35,65.43,65.43,43280180390,62.40,62.40,43280180390
알체라,347860,9,3465,2,440,14.55,24410999,33268078,38710961,24410999,14.55,73.38,63.06,63.06,82216591361,61.29,61.29,82216591361
STX그린로지스,465770,10,10940,2,570,5.50,3977916,5876796,7171032,3977916,5.50,67.69,55.47,55.47,44376812600,56.57,56.57,44376812600
인스웨이브,450520,11,5070,2,660,14.97,7462844,103756,14704578,7462844,14.97,7192.69,50.75,50.75,36240668204,48.61,48.61,36240668204
흥아해운,003280,12,2370,2,90,3.95,115162383,284513088,240424899,115162383,3.95,40.48,47.90,47.90,276022663010,48.44,48.44,276022663010
오브젠,417860,13,30650,2,4150,15.66,2181652,476213,4430614,2181652,15.66,458.13,49.24,49.24,65247846050,48.05,48.05,65247846050
엠에프엠코리아,323230,14,3,5,-3,-50.00,17069688,17735144,43274492,17069688,-50.00,96.25,39.45,39.45,59717177,46.00,46.00,59717177
우리기술,032820,15,3815,2,215,5.97,73378985,171387152,165530656,73378985,5.97,42.81,44.33,44.33,275538468509,43.63,43.63,275538468509
크라우드웍스,355390,16,12500,1,2880,29.94,4391803,258508,9307914,4391803,29.94,1698.90,47.18,47.18,50149315685,43.10,43.10,50149315685
미투온,201490,17,3895,5,-60,-1.52,11983569,2854502,30390092,11983569,-1.52,419.81,39.43,39.43,49020581916,41.41,41.41,49020581916
사이냅소프트,466410,18,16840,1,3880,29.94,2247912,48393,5037023,2247912,29.94,4645.12,44.63,44.63,35095731620,41.38,41.38,35095731620
웹케시,053580,19,21000,2,2080,10.99,5591552,1017595,13636248,5591552,10.99,549.49,41.01,41.01,118068625495,41.23,41.23,118068625495
와이즈넛,096250,20,18850,2,1100,6.20,5310750,688577,13096536,5310750,6.20,771.26,40.55,40.55,101270149580,41.02,41.02,101270149580
토마토시스템,393210,21,7620,2,800,11.73,6256918,240757,15614544,6256918,11.73,2598.85,40.07,40.07,48159964285,40.48,40.48,48159964285
큐에스아이,066310,22,8350,2,550,7.05,3386853,30403,9271621,3386853,7.05,9999.99,36.53,36.53,30789644110,39.77,39.77,30789644110
한신기계,011700,23,4310,2,310,7.75,12219345,11381153,32446151,12219345,7.75,107.36,37.66,37.66,54689265291,39.11,39.11,54689265291
피아이이,452450,24,10090,5,-420,-4.00,13615306,43341340,35826000,13615306,-4.00,31.41,38.00,38.00,140522140965,38.87,38.87,140522140965
KODEX 코스닥150선물인버스,251340,25,3685,3,0,0.00,24052929,37023340,65500000,24052929,0.00,64.97,36.72,36.72,88445801913,36.64,36.64,88445801913
파루,043200,26,1650,2,113,7.35,14329693,5661754,41804315,14329693,7.35,253.10,34.28,34.28,24120112773,34.97,34.97,24120112773
KODEX 신재생에너지액티브,385510,27,22860,5,-285,-1.23,2092778,742107,6100000,2092778,-1.23,282.00,34.31,34.31,47743687022,34.24,34.24,47743687022
에이엔피,015260,28,525,2,111,26.81,15519613,51761,45116894,15519613,26.81,9999.99,34.40,34.40,7997651442,33.76,33.76,7997651442
TIGER 소프트웨어,157490,29,9585,2,665,7.46,5108531,1088067,15220000,5108531,7.46,469.51,33.56,33.56,48136792024,33.00,33.00,48136792024
오픈놀,440320,30,5660,2,410,7.81,3057636,99937,9805000,3057636,7.81,3059.56,31.18,31.18,18089528260,32.60,32.60,18089528260
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16340 2 3000 22.49 8347082 3500972 6241227 8347082 22.49 238.42 133.74 133.74 130567778065 128.03 128.03 130567778065
3 비큐AI 148780 2 2252 2 431 23.67 33562690 3776568 31445725 33562690 23.67 888.71 106.73 106.73 71074790771 100.37 100.37 71074790771
4 뱅크웨어글로벌 199480 3 6920 2 420 6.46 9721139 2391105 10101638 9721139 6.46 406.55 96.23 96.23 69715826910 99.73 99.73 69715826910
5 코오롱모빌리티그룹우 45014K 4 6090 2 670 12.36 1878316 370540 2456120 1878316 12.36 506.91 76.47 76.47 12032075900 80.44 80.44 12032075900
6 더즌 462860 5 4895 2 575 13.31 56113228 29013054 71413257 56113228 13.31 193.41 78.58 78.58 277182196040 79.29 79.29 277182196040
7 로킷헬스케어 376900 6 14390 2 620 4.50 10672195 1098077 15417639 10672195 4.50 971.90 69.22 69.22 167050589435 75.30 75.30 167050589435
8 세아메카닉스 396300 7 2865 2 365 14.60 16159140 207034 26489500 16159140 14.60 7805.07 61.00 61.00 48122379656 63.41 63.41 48122379656
9 시선AI 340810 8 6010 2 980 19.48 7551105 677625 11541174 7551105 19.48 1114.35 65.43 65.43 43280180390 62.40 62.40 43280180390
10 알체라 347860 9 3465 2 440 14.55 24410999 33268078 38710961 24410999 14.55 73.38 63.06 63.06 82216591361 61.29 61.29 82216591361
11 STX그린로지스 465770 10 10940 2 570 5.50 3977916 5876796 7171032 3977916 5.50 67.69 55.47 55.47 44376812600 56.57 56.57 44376812600
12 인스웨이브 450520 11 5070 2 660 14.97 7462844 103756 14704578 7462844 14.97 7192.69 50.75 50.75 36240668204 48.61 48.61 36240668204
13 흥아해운 003280 12 2370 2 90 3.95 115162383 284513088 240424899 115162383 3.95 40.48 47.90 47.90 276022663010 48.44 48.44 276022663010
14 오브젠 417860 13 30650 2 4150 15.66 2181652 476213 4430614 2181652 15.66 458.13 49.24 49.24 65247846050 48.05 48.05 65247846050
15 엠에프엠코리아 323230 14 3 5 -3 -50.00 17069688 17735144 43274492 17069688 -50.00 96.25 39.45 39.45 59717177 46.00 46.00 59717177
16 우리기술 032820 15 3815 2 215 5.97 73378985 171387152 165530656 73378985 5.97 42.81 44.33 44.33 275538468509 43.63 43.63 275538468509
17 크라우드웍스 355390 16 12500 1 2880 29.94 4391803 258508 9307914 4391803 29.94 1698.90 47.18 47.18 50149315685 43.10 43.10 50149315685
18 미투온 201490 17 3895 5 -60 -1.52 11983569 2854502 30390092 11983569 -1.52 419.81 39.43 39.43 49020581916 41.41 41.41 49020581916
19 사이냅소프트 466410 18 16840 1 3880 29.94 2247912 48393 5037023 2247912 29.94 4645.12 44.63 44.63 35095731620 41.38 41.38 35095731620
20 웹케시 053580 19 21000 2 2080 10.99 5591552 1017595 13636248 5591552 10.99 549.49 41.01 41.01 118068625495 41.23 41.23 118068625495
21 와이즈넛 096250 20 18850 2 1100 6.20 5310750 688577 13096536 5310750 6.20 771.26 40.55 40.55 101270149580 41.02 41.02 101270149580
22 토마토시스템 393210 21 7620 2 800 11.73 6256918 240757 15614544 6256918 11.73 2598.85 40.07 40.07 48159964285 40.48 40.48 48159964285
23 큐에스아이 066310 22 8350 2 550 7.05 3386853 30403 9271621 3386853 7.05 9999.99 36.53 36.53 30789644110 39.77 39.77 30789644110
24 한신기계 011700 23 4310 2 310 7.75 12219345 11381153 32446151 12219345 7.75 107.36 37.66 37.66 54689265291 39.11 39.11 54689265291
25 피아이이 452450 24 10090 5 -420 -4.00 13615306 43341340 35826000 13615306 -4.00 31.41 38.00 38.00 140522140965 38.87 38.87 140522140965
26 KODEX 코스닥150선물인버스 251340 25 3685 3 0 0.00 24052929 37023340 65500000 24052929 0.00 64.97 36.72 36.72 88445801913 36.64 36.64 88445801913
27 파루 043200 26 1650 2 113 7.35 14329693 5661754 41804315 14329693 7.35 253.10 34.28 34.28 24120112773 34.97 34.97 24120112773
28 KODEX 신재생에너지액티브 385510 27 22860 5 -285 -1.23 2092778 742107 6100000 2092778 -1.23 282.00 34.31 34.31 47743687022 34.24 34.24 47743687022
29 에이엔피 015260 28 525 2 111 26.81 15519613 51761 45116894 15519613 26.81 9999.99 34.40 34.40 7997651442 33.76 33.76 7997651442
30 TIGER 소프트웨어 157490 29 9585 2 665 7.46 5108531 1088067 15220000 5108531 7.46 469.51 33.56 33.56 48136792024 33.00 33.00 48136792024
31 오픈놀 440320 30 5660 2 410 7.81 3057636 99937 9805000 3057636 7.81 3059.56 31.18 31.18 18089528260 32.60 32.60 18089528260

31
top30/20250618/top30-atvtr-20250618-141002.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
심플랫폼,444530,1,16190,2,2850,21.36,8435561,3500972,6241227,8435561,21.36,240.95,135.16,135.16,132008899470,130.64,130.64,132008899470
비큐AI,148780,2,2325,2,504,27.68,35446109,3776568,31445725,35446109,27.68,938.58,112.72,112.72,75400385664,103.13,103.13,75400385664
뱅크웨어글로벌,199480,3,6910,2,410,6.31,9773891,2391105,10101638,9773891,6.31,408.76,96.76,96.76,70079221640,100.40,100.40,70079221640
코오롱모빌리티그룹우,45014K,4,5930,2,510,9.41,1905890,370540,2456120,1905890,9.41,514.35,77.60,77.60,12196253840,83.74,83.74,12196253840
더즌,462860,5,4835,2,515,11.92,56831972,29013054,71413257,56831972,11.92,195.88,79.58,79.58,280667060788,81.29,81.29,280667060788
로킷헬스케어,376900,6,14420,2,650,4.72,10698654,1098077,15417639,10698654,4.72,974.31,69.39,69.39,167431666565,75.31,75.31,167431666565
시선AI,340810,7,6170,2,1140,22.66,8154042,677625,11541174,8154042,22.66,1203.33,70.65,70.65,46946539870,65.93,65.93,46946539870
세아메카닉스,396300,8,2875,2,375,15.00,16288371,207034,26489500,16288371,15.00,7867.49,61.49,61.49,48492616297,63.67,63.67,48492616297
알체라,347860,9,3465,2,440,14.55,24524591,33268078,38710961,24524591,14.55,73.72,63.35,63.35,82607536613,61.59,61.59,82607536613
STX그린로지스,465770,10,11030,2,660,6.36,4212132,5876796,7171032,4212132,6.36,71.67,58.74,58.74,46973424320,59.39,59.39,46973424320
인스웨이브,450520,11,5010,2,600,13.61,7705584,103756,14704578,7705584,13.61,7426.64,52.40,52.40,37446929011,50.83,50.83,37446929011
오브젠,417860,12,30050,2,3550,13.40,2206628,476213,4430614,2206628,13.40,463.37,49.80,49.80,66005895825,49.58,49.58,66005895825
엠에프엠코리아,323230,13,3,5,-3,-50.00,18530674,17735144,43274492,18530674,-50.00,104.49,42.82,42.82,64100135,49.37,49.37,64100135
흥아해운,003280,14,2360,2,80,3.51,116728911,284513088,240424899,116728911,3.51,41.03,48.55,48.55,279739411099,49.30,49.30,279739411099
우리기술,032820,15,3785,2,185,5.14,73896968,171387152,165530656,73896968,5.14,43.12,44.64,44.64,277504745615,44.29,44.29,277504745615
크라우드웍스,355390,16,12500,1,2880,29.94,4402083,258508,9307914,4402083,29.94,1702.88,47.29,47.29,50277815685,43.21,43.21,50277815685
토마토시스템,393210,17,7560,2,740,10.85,6434981,240757,15614544,6434981,10.85,2672.81,41.21,41.21,49509815990,41.94,41.94,49509815990
와이즈넛,096250,18,18950,2,1200,6.76,5454915,688577,13096536,5454915,6.76,792.20,41.65,41.65,103995491920,41.90,41.90,103995491920
사이냅소프트,466410,19,16840,1,3880,29.94,2248089,48393,5037023,2248089,29.94,4645.48,44.63,44.63,35098712300,41.38,41.38,35098712300
웹케시,053580,20,21250,2,2330,12.32,5646252,1017595,13636248,5646252,12.32,554.86,41.41,41.41,119225052195,41.14,41.14,119225052195
미투온,201490,21,4015,2,60,1.52,12137700,2854502,30390092,12137700,1.52,425.21,39.94,39.94,49632912816,40.68,40.68,49632912816
큐에스아이,066310,22,8350,2,550,7.05,3399347,30403,9271621,3399347,7.05,9999.99,36.66,36.66,30894191270,39.91,39.91,30894191270
한신기계,011700,23,4315,2,315,7.88,12333978,11381153,32446151,12333978,7.88,108.37,38.01,38.01,55181744876,39.41,39.41,55181744876
피아이이,452450,24,10130,5,-380,-3.62,13671189,43341340,35826000,13671189,-3.62,31.54,38.16,38.16,141087902535,38.88,38.88,141087902535
KODEX 코스닥150선물인버스,251340,25,3685,3,0,0.00,24285217,37023340,65500000,24285217,0.00,65.59,37.08,37.08,89301850400,37.00,37.00,89301850400
파루,043200,26,1647,2,110,7.16,14397425,5661754,41804315,14397425,7.16,254.29,34.44,34.44,24231874055,35.19,35.19,24231874055
KODEX 신재생에너지액티브,385510,27,22865,5,-280,-1.21,2097337,742107,6100000,2097337,-1.21,282.62,34.38,34.38,47847961922,34.31,34.31,47847961922
TIGER 소프트웨어,157490,28,9610,2,690,7.74,5251980,1088067,15220000,5251980,7.74,482.69,34.51,34.51,49512402170,33.85,33.85,49512402170
에이엔피,015260,29,533,2,119,28.74,15677778,51761,45116894,15677778,28.74,9999.99,34.75,34.75,8081135676,33.61,33.61,8081135676
오픈놀,440320,30,5710,2,460,8.76,3064401,99937,9805000,3064401,8.76,3066.33,31.25,31.25,18128013175,32.38,32.38,18128013175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16190 2 2850 21.36 8435561 3500972 6241227 8435561 21.36 240.95 135.16 135.16 132008899470 130.64 130.64 132008899470
3 비큐AI 148780 2 2325 2 504 27.68 35446109 3776568 31445725 35446109 27.68 938.58 112.72 112.72 75400385664 103.13 103.13 75400385664
4 뱅크웨어글로벌 199480 3 6910 2 410 6.31 9773891 2391105 10101638 9773891 6.31 408.76 96.76 96.76 70079221640 100.40 100.40 70079221640
5 코오롱모빌리티그룹우 45014K 4 5930 2 510 9.41 1905890 370540 2456120 1905890 9.41 514.35 77.60 77.60 12196253840 83.74 83.74 12196253840
6 더즌 462860 5 4835 2 515 11.92 56831972 29013054 71413257 56831972 11.92 195.88 79.58 79.58 280667060788 81.29 81.29 280667060788
7 로킷헬스케어 376900 6 14420 2 650 4.72 10698654 1098077 15417639 10698654 4.72 974.31 69.39 69.39 167431666565 75.31 75.31 167431666565
8 시선AI 340810 7 6170 2 1140 22.66 8154042 677625 11541174 8154042 22.66 1203.33 70.65 70.65 46946539870 65.93 65.93 46946539870
9 세아메카닉스 396300 8 2875 2 375 15.00 16288371 207034 26489500 16288371 15.00 7867.49 61.49 61.49 48492616297 63.67 63.67 48492616297
10 알체라 347860 9 3465 2 440 14.55 24524591 33268078 38710961 24524591 14.55 73.72 63.35 63.35 82607536613 61.59 61.59 82607536613
11 STX그린로지스 465770 10 11030 2 660 6.36 4212132 5876796 7171032 4212132 6.36 71.67 58.74 58.74 46973424320 59.39 59.39 46973424320
12 인스웨이브 450520 11 5010 2 600 13.61 7705584 103756 14704578 7705584 13.61 7426.64 52.40 52.40 37446929011 50.83 50.83 37446929011
13 오브젠 417860 12 30050 2 3550 13.40 2206628 476213 4430614 2206628 13.40 463.37 49.80 49.80 66005895825 49.58 49.58 66005895825
14 엠에프엠코리아 323230 13 3 5 -3 -50.00 18530674 17735144 43274492 18530674 -50.00 104.49 42.82 42.82 64100135 49.37 49.37 64100135
15 흥아해운 003280 14 2360 2 80 3.51 116728911 284513088 240424899 116728911 3.51 41.03 48.55 48.55 279739411099 49.30 49.30 279739411099
16 우리기술 032820 15 3785 2 185 5.14 73896968 171387152 165530656 73896968 5.14 43.12 44.64 44.64 277504745615 44.29 44.29 277504745615
17 크라우드웍스 355390 16 12500 1 2880 29.94 4402083 258508 9307914 4402083 29.94 1702.88 47.29 47.29 50277815685 43.21 43.21 50277815685
18 토마토시스템 393210 17 7560 2 740 10.85 6434981 240757 15614544 6434981 10.85 2672.81 41.21 41.21 49509815990 41.94 41.94 49509815990
19 와이즈넛 096250 18 18950 2 1200 6.76 5454915 688577 13096536 5454915 6.76 792.20 41.65 41.65 103995491920 41.90 41.90 103995491920
20 사이냅소프트 466410 19 16840 1 3880 29.94 2248089 48393 5037023 2248089 29.94 4645.48 44.63 44.63 35098712300 41.38 41.38 35098712300
21 웹케시 053580 20 21250 2 2330 12.32 5646252 1017595 13636248 5646252 12.32 554.86 41.41 41.41 119225052195 41.14 41.14 119225052195
22 미투온 201490 21 4015 2 60 1.52 12137700 2854502 30390092 12137700 1.52 425.21 39.94 39.94 49632912816 40.68 40.68 49632912816
23 큐에스아이 066310 22 8350 2 550 7.05 3399347 30403 9271621 3399347 7.05 9999.99 36.66 36.66 30894191270 39.91 39.91 30894191270
24 한신기계 011700 23 4315 2 315 7.88 12333978 11381153 32446151 12333978 7.88 108.37 38.01 38.01 55181744876 39.41 39.41 55181744876
25 피아이이 452450 24 10130 5 -380 -3.62 13671189 43341340 35826000 13671189 -3.62 31.54 38.16 38.16 141087902535 38.88 38.88 141087902535
26 KODEX 코스닥150선물인버스 251340 25 3685 3 0 0.00 24285217 37023340 65500000 24285217 0.00 65.59 37.08 37.08 89301850400 37.00 37.00 89301850400
27 파루 043200 26 1647 2 110 7.16 14397425 5661754 41804315 14397425 7.16 254.29 34.44 34.44 24231874055 35.19 35.19 24231874055
28 KODEX 신재생에너지액티브 385510 27 22865 5 -280 -1.21 2097337 742107 6100000 2097337 -1.21 282.62 34.38 34.38 47847961922 34.31 34.31 47847961922
29 TIGER 소프트웨어 157490 28 9610 2 690 7.74 5251980 1088067 15220000 5251980 7.74 482.69 34.51 34.51 49512402170 33.85 33.85 49512402170
30 에이엔피 015260 29 533 2 119 28.74 15677778 51761 45116894 15677778 28.74 9999.99 34.75 34.75 8081135676 33.61 33.61 8081135676
31 오픈놀 440320 30 5710 2 460 8.76 3064401 99937 9805000 3064401 8.76 3066.33 31.25 31.25 18128013175 32.38 32.38 18128013175

31
top30/20250618/top30-atvtr-20250618-142002.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
심플랫폼,444530,1,16330,2,2990,22.41,8494767,3500972,6241227,8494767,22.41,242.64,136.11,136.11,132972782145,130.47,130.47,132972782145
비큐AI,148780,2,2280,2,459,25.21,36599442,3776568,31445725,36599442,25.21,969.12,116.39,116.39,78057614640,108.87,108.87,78057614640
뱅크웨어글로벌,199480,3,6910,2,410,6.31,9831109,2391105,10101638,9831109,6.31,411.15,97.32,97.32,70473448710,100.96,100.96,70473448710
더즌,462860,4,4800,2,480,11.11,57609671,29013054,71413257,57609671,11.11,198.56,80.67,80.67,284409163587,82.97,82.97,284409163587
코오롱모빌리티그룹우,45014K,5,6090,2,670,12.36,1930558,370540,2456120,1930558,12.36,521.01,78.60,78.60,12343271105,82.52,82.52,12343271105
로킷헬스케어,376900,6,14330,2,560,4.07,10755631,1098077,15417639,10755631,4.07,979.50,69.76,69.76,168249162935,76.15,76.15,168249162935
시선AI,340810,7,6110,2,1080,21.47,8994167,677625,11541174,8994167,21.47,1327.31,77.93,77.93,52152870095,73.96,73.96,52152870095
세아메카닉스,396300,8,2940,2,440,17.60,16533822,207034,26489500,16533822,17.60,7986.04,62.42,62.42,49209236027,63.19,63.19,49209236027
알체라,347860,9,3460,2,435,14.38,24718601,33268078,38710961,24718601,14.38,74.30,63.85,63.85,83280586695,62.18,62.18,83280586695
STX그린로지스,465770,10,11150,2,780,7.52,4340189,5876796,7171032,4340189,7.52,73.85,60.52,60.52,48384541830,60.51,60.51,48384541830
인스웨이브,450520,11,5070,2,660,14.97,8766175,103756,14704578,8766175,14.97,8448.84,59.62,59.62,42910442266,57.56,57.56,42910442266
오브젠,417860,12,29500,2,3000,11.32,2248929,476213,4430614,2248929,11.32,472.25,50.76,50.76,67261013950,51.46,51.46,67261013950
흥아해운,003280,13,2340,2,60,2.63,118237186,284513088,240424899,118237186,2.63,41.56,49.18,49.18,283287972675,50.35,50.35,283287972675
엠에프엠코리아,323230,14,3,5,-3,-50.00,18530674,17735144,43274492,18530674,-50.00,104.49,42.82,42.82,64100135,49.37,49.37,64100135
우리기술,032820,15,3795,2,195,5.42,74414895,171387152,165530656,74414895,5.42,43.42,44.96,44.96,279464753344,44.49,44.49,279464753344
크라우드웍스,355390,16,12500,1,2880,29.94,4405840,258508,9307914,4405840,29.94,1704.33,47.33,47.33,50324778185,43.25,43.25,50324778185
토마토시스템,393210,17,7660,2,840,12.32,6696193,240757,15614544,6696193,12.32,2781.31,42.88,42.88,51503977555,43.06,43.06,51503977555
웹케시,053580,18,21400,2,2480,13.11,5913700,1017595,13636248,5913700,13.11,581.14,43.37,43.37,124977648270,42.83,42.83,124977648270
와이즈넛,096250,19,19040,2,1290,7.27,5525769,688577,13096536,5525769,7.27,802.49,42.19,42.19,105338992265,42.24,42.24,105338992265
사이냅소프트,466410,20,16840,1,3880,29.94,2249241,48393,5037023,2249241,29.94,4647.86,44.65,44.65,35118111980,41.40,41.40,35118111980
미투온,201490,21,4030,2,75,1.90,12274474,2854502,30390092,12274474,1.90,430.00,40.39,40.39,50179729516,40.97,40.97,50179729516
큐에스아이,066310,22,8300,2,500,6.41,3419655,30403,9271621,3419655,6.41,9999.99,36.88,36.88,31062969170,40.37,40.37,31062969170
한신기계,011700,23,4300,2,300,7.50,12423342,11381153,32446151,12423342,7.50,109.16,38.29,38.29,55564813046,39.83,39.83,55564813046
피아이이,452450,24,10170,5,-340,-3.24,13738034,43341340,35826000,13738034,-3.24,31.70,38.35,38.35,141766639710,38.91,38.91,141766639710
KODEX 코스닥150선물인버스,251340,25,3685,3,0,0.00,24770925,37023340,65500000,24770925,0.00,66.91,37.82,37.82,91089298526,37.74,37.74,91089298526
에이엔피,015260,26,528,2,114,27.54,16878828,51761,45116894,16878828,27.54,9999.99,37.41,37.41,8722791371,36.62,36.62,8722791371
TIGER 소프트웨어,157490,27,9640,2,720,8.07,5491460,1088067,15220000,5491460,8.07,504.70,36.08,36.08,51816708695,35.32,35.32,51816708695
파루,043200,28,1656,2,119,7.74,14441102,5661754,41804315,14441102,7.74,255.06,34.54,34.54,24303812080,35.11,35.11,24303812080
KODEX 신재생에너지액티브,385510,29,22870,5,-275,-1.19,2098877,742107,6100000,2098877,-1.19,282.83,34.41,34.41,47883179662,34.32,34.32,47883179662
비아이매트릭스,413640,30,18220,2,2070,12.82,2410686,148874,7206940,2410686,12.82,1619.28,33.45,33.45,43723848230,33.30,33.30,43723848230
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16330 2 2990 22.41 8494767 3500972 6241227 8494767 22.41 242.64 136.11 136.11 132972782145 130.47 130.47 132972782145
3 비큐AI 148780 2 2280 2 459 25.21 36599442 3776568 31445725 36599442 25.21 969.12 116.39 116.39 78057614640 108.87 108.87 78057614640
4 뱅크웨어글로벌 199480 3 6910 2 410 6.31 9831109 2391105 10101638 9831109 6.31 411.15 97.32 97.32 70473448710 100.96 100.96 70473448710
5 더즌 462860 4 4800 2 480 11.11 57609671 29013054 71413257 57609671 11.11 198.56 80.67 80.67 284409163587 82.97 82.97 284409163587
6 코오롱모빌리티그룹우 45014K 5 6090 2 670 12.36 1930558 370540 2456120 1930558 12.36 521.01 78.60 78.60 12343271105 82.52 82.52 12343271105
7 로킷헬스케어 376900 6 14330 2 560 4.07 10755631 1098077 15417639 10755631 4.07 979.50 69.76 69.76 168249162935 76.15 76.15 168249162935
8 시선AI 340810 7 6110 2 1080 21.47 8994167 677625 11541174 8994167 21.47 1327.31 77.93 77.93 52152870095 73.96 73.96 52152870095
9 세아메카닉스 396300 8 2940 2 440 17.60 16533822 207034 26489500 16533822 17.60 7986.04 62.42 62.42 49209236027 63.19 63.19 49209236027
10 알체라 347860 9 3460 2 435 14.38 24718601 33268078 38710961 24718601 14.38 74.30 63.85 63.85 83280586695 62.18 62.18 83280586695
11 STX그린로지스 465770 10 11150 2 780 7.52 4340189 5876796 7171032 4340189 7.52 73.85 60.52 60.52 48384541830 60.51 60.51 48384541830
12 인스웨이브 450520 11 5070 2 660 14.97 8766175 103756 14704578 8766175 14.97 8448.84 59.62 59.62 42910442266 57.56 57.56 42910442266
13 오브젠 417860 12 29500 2 3000 11.32 2248929 476213 4430614 2248929 11.32 472.25 50.76 50.76 67261013950 51.46 51.46 67261013950
14 흥아해운 003280 13 2340 2 60 2.63 118237186 284513088 240424899 118237186 2.63 41.56 49.18 49.18 283287972675 50.35 50.35 283287972675
15 엠에프엠코리아 323230 14 3 5 -3 -50.00 18530674 17735144 43274492 18530674 -50.00 104.49 42.82 42.82 64100135 49.37 49.37 64100135
16 우리기술 032820 15 3795 2 195 5.42 74414895 171387152 165530656 74414895 5.42 43.42 44.96 44.96 279464753344 44.49 44.49 279464753344
17 크라우드웍스 355390 16 12500 1 2880 29.94 4405840 258508 9307914 4405840 29.94 1704.33 47.33 47.33 50324778185 43.25 43.25 50324778185
18 토마토시스템 393210 17 7660 2 840 12.32 6696193 240757 15614544 6696193 12.32 2781.31 42.88 42.88 51503977555 43.06 43.06 51503977555
19 웹케시 053580 18 21400 2 2480 13.11 5913700 1017595 13636248 5913700 13.11 581.14 43.37 43.37 124977648270 42.83 42.83 124977648270
20 와이즈넛 096250 19 19040 2 1290 7.27 5525769 688577 13096536 5525769 7.27 802.49 42.19 42.19 105338992265 42.24 42.24 105338992265
21 사이냅소프트 466410 20 16840 1 3880 29.94 2249241 48393 5037023 2249241 29.94 4647.86 44.65 44.65 35118111980 41.40 41.40 35118111980
22 미투온 201490 21 4030 2 75 1.90 12274474 2854502 30390092 12274474 1.90 430.00 40.39 40.39 50179729516 40.97 40.97 50179729516
23 큐에스아이 066310 22 8300 2 500 6.41 3419655 30403 9271621 3419655 6.41 9999.99 36.88 36.88 31062969170 40.37 40.37 31062969170
24 한신기계 011700 23 4300 2 300 7.50 12423342 11381153 32446151 12423342 7.50 109.16 38.29 38.29 55564813046 39.83 39.83 55564813046
25 피아이이 452450 24 10170 5 -340 -3.24 13738034 43341340 35826000 13738034 -3.24 31.70 38.35 38.35 141766639710 38.91 38.91 141766639710
26 KODEX 코스닥150선물인버스 251340 25 3685 3 0 0.00 24770925 37023340 65500000 24770925 0.00 66.91 37.82 37.82 91089298526 37.74 37.74 91089298526
27 에이엔피 015260 26 528 2 114 27.54 16878828 51761 45116894 16878828 27.54 9999.99 37.41 37.41 8722791371 36.62 36.62 8722791371
28 TIGER 소프트웨어 157490 27 9640 2 720 8.07 5491460 1088067 15220000 5491460 8.07 504.70 36.08 36.08 51816708695 35.32 35.32 51816708695
29 파루 043200 28 1656 2 119 7.74 14441102 5661754 41804315 14441102 7.74 255.06 34.54 34.54 24303812080 35.11 35.11 24303812080
30 KODEX 신재생에너지액티브 385510 29 22870 5 -275 -1.19 2098877 742107 6100000 2098877 -1.19 282.83 34.41 34.41 47883179662 34.32 34.32 47883179662
31 비아이매트릭스 413640 30 18220 2 2070 12.82 2410686 148874 7206940 2410686 12.82 1619.28 33.45 33.45 43723848230 33.30 33.30 43723848230

31
top30/20250618/top30-atvtr-20250618-143002.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
심플랫폼,444530,1,16680,2,3340,25.04,9105863,3500972,6241227,9105863,25.04,260.10,145.90,145.90,143142779035,137.50,137.50,143142779035
비큐AI,148780,2,2270,2,449,24.66,37394335,3776568,31445725,37394335,24.66,990.17,118.92,118.92,79864039846,111.88,111.88,79864039846
뱅크웨어글로벌,199480,3,6950,2,450,6.92,9850918,2391105,10101638,9850918,6.92,411.98,97.52,97.52,70610770945,100.58,100.58,70610770945
코오롱모빌리티그룹우,45014K,4,5870,2,450,8.30,1944439,370540,2456120,1944439,8.30,524.76,79.17,79.17,12426288235,86.19,86.19,12426288235
더즌,462860,5,4795,2,475,11.00,58090590,29013054,71413257,58090590,11.00,200.22,81.34,81.34,286719584231,83.73,83.73,286719584231
시선AI,340810,6,6070,2,1040,20.68,9362725,677625,11541174,9362725,20.68,1381.70,81.12,81.12,54399565900,77.65,77.65,54399565900
로킷헬스케어,376900,7,14340,2,570,4.14,10787168,1098077,15417639,10787168,4.14,982.37,69.97,69.97,168700850215,76.30,76.30,168700850215
인스웨이브,450520,8,4750,2,340,7.71,9494341,103756,14704578,9494341,7.71,9150.64,64.57,64.57,46434848424,66.48,66.48,46434848424
STX그린로지스,465770,9,11060,2,690,6.65,4546213,5876796,7171032,4546213,6.65,77.36,63.40,63.40,50690000925,63.91,63.91,50690000925
세아메카닉스,396300,10,2925,2,425,17.00,16628944,207034,26489500,16628944,17.00,8031.99,62.78,62.78,49487255169,63.87,63.87,49487255169
알체라,347860,11,3407,2,382,12.63,24984471,33268078,38710961,24984471,12.63,75.10,64.54,64.54,84187073517,63.83,63.83,84187073517
오브젠,417860,12,29200,2,2700,10.19,2269879,476213,4430614,2269879,10.19,476.65,51.23,51.23,67877190650,52.47,52.47,67877190650
흥아해운,003280,13,2320,2,40,1.75,120073862,284513088,240424899,120073862,1.75,42.20,49.94,49.94,287585290515,51.56,51.56,287585290515
엠에프엠코리아,323230,14,3,5,-3,-50.00,18530674,17735144,43274492,18530674,-50.00,104.49,42.82,42.82,64100135,49.37,49.37,64100135
우리기술,032820,15,3802,2,202,5.61,75154706,171387152,165530656,75154706,5.61,43.85,45.40,45.40,282273030700,44.85,44.85,282273030700
토마토시스템,393210,16,7550,2,730,10.70,6839841,240757,15614544,6839841,10.70,2840.97,43.80,43.80,52596882790,44.62,44.62,52596882790
웹케시,053580,17,21150,2,2230,11.79,5991961,1017595,13636248,5991961,11.79,588.84,43.94,43.94,126636922020,43.91,43.91,126636922020
미투온,201490,18,4215,2,260,6.57,13545852,2854502,30390092,13545852,6.57,474.54,44.57,44.57,55561850447,43.38,43.38,55561850447
크라우드웍스,355390,19,12500,1,2880,29.94,4407668,258508,9307914,4407668,29.94,1705.04,47.35,47.35,50347628185,43.27,43.27,50347628185
와이즈넛,096250,20,18860,2,1110,6.25,5571658,688577,13096536,5571658,6.25,809.16,42.54,42.54,106205411725,43.00,43.00,106205411725
사이냅소프트,466410,21,16840,1,3880,29.94,2249629,48393,5037023,2249629,29.94,4648.67,44.66,44.66,35124645900,41.41,41.41,35124645900
한신기계,011700,22,4275,2,275,6.88,12560604,11381153,32446151,12560604,6.88,110.36,38.71,38.71,56151622556,40.48,40.48,56151622556
큐에스아이,066310,23,8330,2,530,6.79,3432310,30403,9271621,3432310,6.79,9999.99,37.02,37.02,31168616630,40.36,40.36,31168616630
에이엔피,015260,24,506,2,92,22.22,17577368,51761,45116894,17577368,22.22,9999.99,38.96,38.96,9083746901,39.79,39.79,9083746901
피아이이,452450,25,10180,5,-330,-3.14,13883352,43341340,35826000,13883352,-3.14,32.03,38.75,38.75,143246497575,39.28,39.28,143246497575
KODEX 코스닥150선물인버스,251340,26,3685,3,0,0.00,25322200,37023340,65500000,25322200,0.00,68.40,38.66,38.66,93120669911,38.58,38.58,93120669911
TIGER 소프트웨어,157490,27,9660,2,740,8.30,5625674,1088067,15220000,5625674,8.30,517.03,36.96,36.96,53111163077,36.12,36.12,53111163077
파루,043200,28,1647,2,110,7.16,14486134,5661754,41804315,14486134,7.16,255.86,34.65,34.65,24378239258,35.41,35.41,24378239258
KODEX 신재생에너지액티브,385510,29,22870,5,-275,-1.19,2101115,742107,6100000,2101115,-1.19,283.13,34.44,34.44,47934355722,34.36,34.36,47934355722
비아이매트릭스,413640,30,18600,2,2450,15.17,2529794,148874,7206940,2529794,15.17,1699.29,35.10,35.10,45934603585,34.27,34.27,45934603585
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16680 2 3340 25.04 9105863 3500972 6241227 9105863 25.04 260.10 145.90 145.90 143142779035 137.50 137.50 143142779035
3 비큐AI 148780 2 2270 2 449 24.66 37394335 3776568 31445725 37394335 24.66 990.17 118.92 118.92 79864039846 111.88 111.88 79864039846
4 뱅크웨어글로벌 199480 3 6950 2 450 6.92 9850918 2391105 10101638 9850918 6.92 411.98 97.52 97.52 70610770945 100.58 100.58 70610770945
5 코오롱모빌리티그룹우 45014K 4 5870 2 450 8.30 1944439 370540 2456120 1944439 8.30 524.76 79.17 79.17 12426288235 86.19 86.19 12426288235
6 더즌 462860 5 4795 2 475 11.00 58090590 29013054 71413257 58090590 11.00 200.22 81.34 81.34 286719584231 83.73 83.73 286719584231
7 시선AI 340810 6 6070 2 1040 20.68 9362725 677625 11541174 9362725 20.68 1381.70 81.12 81.12 54399565900 77.65 77.65 54399565900
8 로킷헬스케어 376900 7 14340 2 570 4.14 10787168 1098077 15417639 10787168 4.14 982.37 69.97 69.97 168700850215 76.30 76.30 168700850215
9 인스웨이브 450520 8 4750 2 340 7.71 9494341 103756 14704578 9494341 7.71 9150.64 64.57 64.57 46434848424 66.48 66.48 46434848424
10 STX그린로지스 465770 9 11060 2 690 6.65 4546213 5876796 7171032 4546213 6.65 77.36 63.40 63.40 50690000925 63.91 63.91 50690000925
11 세아메카닉스 396300 10 2925 2 425 17.00 16628944 207034 26489500 16628944 17.00 8031.99 62.78 62.78 49487255169 63.87 63.87 49487255169
12 알체라 347860 11 3407 2 382 12.63 24984471 33268078 38710961 24984471 12.63 75.10 64.54 64.54 84187073517 63.83 63.83 84187073517
13 오브젠 417860 12 29200 2 2700 10.19 2269879 476213 4430614 2269879 10.19 476.65 51.23 51.23 67877190650 52.47 52.47 67877190650
14 흥아해운 003280 13 2320 2 40 1.75 120073862 284513088 240424899 120073862 1.75 42.20 49.94 49.94 287585290515 51.56 51.56 287585290515
15 엠에프엠코리아 323230 14 3 5 -3 -50.00 18530674 17735144 43274492 18530674 -50.00 104.49 42.82 42.82 64100135 49.37 49.37 64100135
16 우리기술 032820 15 3802 2 202 5.61 75154706 171387152 165530656 75154706 5.61 43.85 45.40 45.40 282273030700 44.85 44.85 282273030700
17 토마토시스템 393210 16 7550 2 730 10.70 6839841 240757 15614544 6839841 10.70 2840.97 43.80 43.80 52596882790 44.62 44.62 52596882790
18 웹케시 053580 17 21150 2 2230 11.79 5991961 1017595 13636248 5991961 11.79 588.84 43.94 43.94 126636922020 43.91 43.91 126636922020
19 미투온 201490 18 4215 2 260 6.57 13545852 2854502 30390092 13545852 6.57 474.54 44.57 44.57 55561850447 43.38 43.38 55561850447
20 크라우드웍스 355390 19 12500 1 2880 29.94 4407668 258508 9307914 4407668 29.94 1705.04 47.35 47.35 50347628185 43.27 43.27 50347628185
21 와이즈넛 096250 20 18860 2 1110 6.25 5571658 688577 13096536 5571658 6.25 809.16 42.54 42.54 106205411725 43.00 43.00 106205411725
22 사이냅소프트 466410 21 16840 1 3880 29.94 2249629 48393 5037023 2249629 29.94 4648.67 44.66 44.66 35124645900 41.41 41.41 35124645900
23 한신기계 011700 22 4275 2 275 6.88 12560604 11381153 32446151 12560604 6.88 110.36 38.71 38.71 56151622556 40.48 40.48 56151622556
24 큐에스아이 066310 23 8330 2 530 6.79 3432310 30403 9271621 3432310 6.79 9999.99 37.02 37.02 31168616630 40.36 40.36 31168616630
25 에이엔피 015260 24 506 2 92 22.22 17577368 51761 45116894 17577368 22.22 9999.99 38.96 38.96 9083746901 39.79 39.79 9083746901
26 피아이이 452450 25 10180 5 -330 -3.14 13883352 43341340 35826000 13883352 -3.14 32.03 38.75 38.75 143246497575 39.28 39.28 143246497575
27 KODEX 코스닥150선물인버스 251340 26 3685 3 0 0.00 25322200 37023340 65500000 25322200 0.00 68.40 38.66 38.66 93120669911 38.58 38.58 93120669911
28 TIGER 소프트웨어 157490 27 9660 2 740 8.30 5625674 1088067 15220000 5625674 8.30 517.03 36.96 36.96 53111163077 36.12 36.12 53111163077
29 파루 043200 28 1647 2 110 7.16 14486134 5661754 41804315 14486134 7.16 255.86 34.65 34.65 24378239258 35.41 35.41 24378239258
30 KODEX 신재생에너지액티브 385510 29 22870 5 -275 -1.19 2101115 742107 6100000 2101115 -1.19 283.13 34.44 34.44 47934355722 34.36 34.36 47934355722
31 비아이매트릭스 413640 30 18600 2 2450 15.17 2529794 148874 7206940 2529794 15.17 1699.29 35.10 35.10 45934603585 34.27 34.27 45934603585

31
top30/20250618/top30-atvtr-20250618-144001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,16740,2,3400,25.49,9525746,3500972,6241227,9525746,25.49,272.09,152.63,152.63,150188543045,143.75,143.75,150188543045
비큐AI,148780,2,2315,2,494,27.13,38210627,3776568,31445725,38210627,27.13,1011.78,121.51,121.51,81737520493,112.28,112.28,81737520493
뱅크웨어글로벌,199480,3,7100,2,600,9.23,10001387,2391105,10101638,10001387,9.23,418.27,99.01,99.01,71678797735,99.94,99.94,71678797735
코오롱모빌리티그룹우,45014K,4,5760,2,340,6.27,1968346,370540,2456120,1968346,6.27,531.21,80.14,80.14,12565004785,88.82,88.82,12565004785
더즌,462860,5,4845,2,525,12.15,58782543,29013054,71413257,58782543,12.15,202.61,82.31,82.31,290069292293,83.84,83.84,290069292293
시선AI,340810,6,6160,2,1130,22.47,9551718,677625,11541174,9551718,22.47,1409.59,82.76,82.76,55553174395,78.14,78.14,55553174395
로킷헬스케어,376900,7,14230,2,460,3.34,10869158,1098077,15417639,10869158,3.34,989.84,70.50,70.50,169870946255,77.43,77.43,169870946255
인스웨이브,450520,8,4830,2,420,9.52,9715551,103756,14704578,9715551,9.52,9363.84,66.07,66.07,47499038204,66.88,66.88,47499038204
STX그린로지스,465770,9,11150,2,780,7.52,4627224,5876796,7171032,4627224,7.52,78.74,64.53,64.53,51590157795,64.52,64.52,51590157795
세아메카닉스,396300,10,2930,2,430,17.20,16711368,207034,26489500,16711368,17.20,8071.80,63.09,63.09,49727924504,64.07,64.07,49727924504
알체라,347860,11,3420,2,395,13.06,25120114,33268078,38710961,25120114,13.06,75.51,64.89,64.89,84648623350,63.94,63.94,84648623350
엠에프엠코리아,323230,12,3,5,-3,-50.00,19918852,17735144,43274492,19918852,-50.00,112.31,46.03,46.03,68264669,52.58,52.58,68264669
오브젠,417860,13,29650,2,3150,11.89,2288054,476213,4430614,2288054,11.89,480.47,51.64,51.64,68413621750,52.08,52.08,68413621750
흥아해운,003280,14,2335,2,55,2.41,121165617,284513088,240424899,121165617,2.41,42.59,50.40,50.40,290129594638,51.68,51.68,290129594638
토마토시스템,393210,15,7480,2,660,9.68,7000222,240757,15614544,7000222,9.68,2907.59,44.83,44.83,53801861710,46.06,46.06,53801861710
미투온,201490,16,4135,2,180,4.55,13943439,2854502,30390092,13943439,4.55,488.47,45.88,45.88,57216715064,45.53,45.53,57216715064
우리기술,032820,17,3835,2,235,6.53,76767576,171387152,165530656,76767576,6.53,44.79,46.38,46.38,288435253965,45.44,45.44,288435253965
웹케시,053580,18,21250,2,2330,12.32,6046053,1017595,13636248,6046053,12.32,594.15,44.34,44.34,127787849495,44.10,44.10,127787849495
와이즈넛,096250,19,18840,2,1090,6.14,5609854,688577,13096536,5609854,6.14,814.70,42.83,42.83,106926215965,43.34,43.34,106926215965
크라우드웍스,355390,20,12500,1,2880,29.94,4409146,258508,9307914,4409146,29.94,1705.61,47.37,47.37,50366103185,43.29,43.29,50366103185
사이냅소프트,466410,21,16840,1,3880,29.94,2250001,48393,5037023,2250001,29.94,4649.43,44.67,44.67,35130910380,41.42,41.42,35130910380
에이엔피,015260,22,513,2,99,23.91,18096384,51761,45116894,18096384,23.91,9999.99,40.11,40.11,9351211449,40.40,40.40,9351211449
한신기계,011700,23,4310,2,310,7.75,12627689,11381153,32446151,12627689,7.75,110.95,38.92,38.92,56439491034,40.36,40.36,56439491034
큐에스아이,066310,24,8370,2,570,7.31,3440371,30403,9271621,3440371,7.31,9999.99,37.11,37.11,31235932180,40.25,40.25,31235932180
피아이이,452450,25,10200,5,-310,-2.95,13968208,43341340,35826000,13968208,-2.95,32.23,38.99,38.99,144111115980,39.44,39.44,144111115980
KODEX 코스닥150선물인버스,251340,26,3685,3,0,0.00,25567754,37023340,65500000,25567754,0.00,69.06,39.03,39.03,94025541386,38.96,38.96,94025541386
TIGER 소프트웨어,157490,27,9660,2,740,8.30,5690567,1088067,15220000,5690567,8.30,523.00,37.39,37.39,53737937359,36.55,36.55,53737937359
파루,043200,28,1637,2,100,6.51,14589170,5661754,41804315,14589170,6.51,257.68,34.90,34.90,24547437563,35.87,35.87,24547437563
비아이매트릭스,413640,29,18700,2,2550,15.79,2593574,148874,7206940,2593574,15.79,1742.13,35.99,35.99,47130912595,34.97,34.97,47130912595
KODEX 신재생에너지액티브,385510,30,22910,5,-235,-1.02,2106164,742107,6100000,2106164,-1.02,283.81,34.53,34.53,48049962317,34.38,34.38,48049962317
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16740 2 3400 25.49 9525746 3500972 6241227 9525746 25.49 272.09 152.63 152.63 150188543045 143.75 143.75 150188543045
3 비큐AI 148780 2 2315 2 494 27.13 38210627 3776568 31445725 38210627 27.13 1011.78 121.51 121.51 81737520493 112.28 112.28 81737520493
4 뱅크웨어글로벌 199480 3 7100 2 600 9.23 10001387 2391105 10101638 10001387 9.23 418.27 99.01 99.01 71678797735 99.94 99.94 71678797735
5 코오롱모빌리티그룹우 45014K 4 5760 2 340 6.27 1968346 370540 2456120 1968346 6.27 531.21 80.14 80.14 12565004785 88.82 88.82 12565004785
6 더즌 462860 5 4845 2 525 12.15 58782543 29013054 71413257 58782543 12.15 202.61 82.31 82.31 290069292293 83.84 83.84 290069292293
7 시선AI 340810 6 6160 2 1130 22.47 9551718 677625 11541174 9551718 22.47 1409.59 82.76 82.76 55553174395 78.14 78.14 55553174395
8 로킷헬스케어 376900 7 14230 2 460 3.34 10869158 1098077 15417639 10869158 3.34 989.84 70.50 70.50 169870946255 77.43 77.43 169870946255
9 인스웨이브 450520 8 4830 2 420 9.52 9715551 103756 14704578 9715551 9.52 9363.84 66.07 66.07 47499038204 66.88 66.88 47499038204
10 STX그린로지스 465770 9 11150 2 780 7.52 4627224 5876796 7171032 4627224 7.52 78.74 64.53 64.53 51590157795 64.52 64.52 51590157795
11 세아메카닉스 396300 10 2930 2 430 17.20 16711368 207034 26489500 16711368 17.20 8071.80 63.09 63.09 49727924504 64.07 64.07 49727924504
12 알체라 347860 11 3420 2 395 13.06 25120114 33268078 38710961 25120114 13.06 75.51 64.89 64.89 84648623350 63.94 63.94 84648623350
13 엠에프엠코리아 323230 12 3 5 -3 -50.00 19918852 17735144 43274492 19918852 -50.00 112.31 46.03 46.03 68264669 52.58 52.58 68264669
14 오브젠 417860 13 29650 2 3150 11.89 2288054 476213 4430614 2288054 11.89 480.47 51.64 51.64 68413621750 52.08 52.08 68413621750
15 흥아해운 003280 14 2335 2 55 2.41 121165617 284513088 240424899 121165617 2.41 42.59 50.40 50.40 290129594638 51.68 51.68 290129594638
16 토마토시스템 393210 15 7480 2 660 9.68 7000222 240757 15614544 7000222 9.68 2907.59 44.83 44.83 53801861710 46.06 46.06 53801861710
17 미투온 201490 16 4135 2 180 4.55 13943439 2854502 30390092 13943439 4.55 488.47 45.88 45.88 57216715064 45.53 45.53 57216715064
18 우리기술 032820 17 3835 2 235 6.53 76767576 171387152 165530656 76767576 6.53 44.79 46.38 46.38 288435253965 45.44 45.44 288435253965
19 웹케시 053580 18 21250 2 2330 12.32 6046053 1017595 13636248 6046053 12.32 594.15 44.34 44.34 127787849495 44.10 44.10 127787849495
20 와이즈넛 096250 19 18840 2 1090 6.14 5609854 688577 13096536 5609854 6.14 814.70 42.83 42.83 106926215965 43.34 43.34 106926215965
21 크라우드웍스 355390 20 12500 1 2880 29.94 4409146 258508 9307914 4409146 29.94 1705.61 47.37 47.37 50366103185 43.29 43.29 50366103185
22 사이냅소프트 466410 21 16840 1 3880 29.94 2250001 48393 5037023 2250001 29.94 4649.43 44.67 44.67 35130910380 41.42 41.42 35130910380
23 에이엔피 015260 22 513 2 99 23.91 18096384 51761 45116894 18096384 23.91 9999.99 40.11 40.11 9351211449 40.40 40.40 9351211449
24 한신기계 011700 23 4310 2 310 7.75 12627689 11381153 32446151 12627689 7.75 110.95 38.92 38.92 56439491034 40.36 40.36 56439491034
25 큐에스아이 066310 24 8370 2 570 7.31 3440371 30403 9271621 3440371 7.31 9999.99 37.11 37.11 31235932180 40.25 40.25 31235932180
26 피아이이 452450 25 10200 5 -310 -2.95 13968208 43341340 35826000 13968208 -2.95 32.23 38.99 38.99 144111115980 39.44 39.44 144111115980
27 KODEX 코스닥150선물인버스 251340 26 3685 3 0 0.00 25567754 37023340 65500000 25567754 0.00 69.06 39.03 39.03 94025541386 38.96 38.96 94025541386
28 TIGER 소프트웨어 157490 27 9660 2 740 8.30 5690567 1088067 15220000 5690567 8.30 523.00 37.39 37.39 53737937359 36.55 36.55 53737937359
29 파루 043200 28 1637 2 100 6.51 14589170 5661754 41804315 14589170 6.51 257.68 34.90 34.90 24547437563 35.87 35.87 24547437563
30 비아이매트릭스 413640 29 18700 2 2550 15.79 2593574 148874 7206940 2593574 15.79 1742.13 35.99 35.99 47130912595 34.97 34.97 47130912595
31 KODEX 신재생에너지액티브 385510 30 22910 5 -235 -1.02 2106164 742107 6100000 2106164 -1.02 283.81 34.53 34.53 48049962317 34.38 34.38 48049962317

31
top30/20250618/top30-atvtr-20250618-145002.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
심플랫폼,444530,1,17080,2,3740,28.04,9774833,3500972,6241227,9774833,28.04,279.20,156.62,156.62,154381072100,144.82,144.82,154381072100
비큐AI,148780,2,2300,2,479,26.30,38842570,3776568,31445725,38842570,26.30,1028.52,123.52,123.52,83191993664,115.02,115.02,83191993664
뱅크웨어글로벌,199480,3,7090,2,590,9.08,10098499,2391105,10101638,10098499,9.08,422.34,99.97,99.97,72369363535,101.05,101.05,72369363535
코오롱모빌리티그룹우,45014K,4,5730,2,310,5.72,1988603,370540,2456120,1988603,5.72,536.68,80.97,80.97,12681888305,90.11,90.11,12681888305
더즌,462860,5,4870,2,550,12.73,59376052,29013054,71413257,59376052,12.73,204.65,83.14,83.14,292961934710,84.24,84.24,292961934710
시선AI,340810,6,6080,2,1050,20.87,9706891,677625,11541174,9706891,20.87,1432.49,84.11,84.11,56502564230,80.52,80.52,56502564230
로킷헬스케어,376900,7,14220,2,450,3.27,10917772,1098077,15417639,10917772,3.27,994.26,70.81,70.81,170561696360,77.80,77.80,170561696360
인스웨이브,450520,8,4745,2,335,7.60,9890389,103756,14704578,9890389,7.60,9532.35,67.26,67.26,48334603642,69.27,69.27,48334603642
세아메카닉스,396300,9,2875,2,375,15.00,16829437,207034,26489500,16829437,15.00,8128.83,63.53,63.53,50070088479,65.75,65.75,50070088479
STX그린로지스,465770,10,11100,2,730,7.04,4669149,5876796,7171032,4669149,7.04,79.45,65.11,65.11,52056101720,65.40,65.40,52056101720
알체라,347860,11,3385,2,360,11.90,25260325,33268078,38710961,25260325,11.90,75.93,65.25,65.25,85125968256,64.96,64.96,85125968256
오브젠,417860,12,28700,2,2200,8.30,2321319,476213,4430614,2321319,8.30,487.45,52.39,52.39,69375269125,54.56,54.56,69375269125
엠에프엠코리아,323230,13,3,5,-3,-50.00,19918852,17735144,43274492,19918852,-50.00,112.31,46.03,46.03,68264669,52.58,52.58,68264669
흥아해운,003280,14,2340,2,60,2.63,121975968,284513088,240424899,121975968,2.63,42.87,50.73,50.73,292017405959,51.91,51.91,292017405959
우리기술,032820,15,3860,2,260,7.22,79146862,171387152,165530656,79146862,7.22,46.18,47.81,47.81,297568572953,46.57,46.57,297568572953
토마토시스템,393210,16,7520,2,700,10.26,7072289,240757,15614544,7072289,10.26,2937.52,45.29,45.29,54342427815,46.28,46.28,54342427815
미투온,201490,17,4160,2,205,5.18,14248817,2854502,30390092,14248817,5.18,499.17,46.89,46.89,58499833773,46.27,46.27,58499833773
웹케시,053580,18,21350,2,2430,12.84,6108219,1017595,13636248,6108219,12.84,600.26,44.79,44.79,129116627845,44.35,44.35,129116627845
와이즈넛,096250,19,18840,2,1090,6.14,5648892,688577,13096536,5648892,6.14,820.37,43.13,43.13,107660477415,43.63,43.63,107660477415
크라우드웍스,355390,20,12500,1,2880,29.94,4410007,258508,9307914,4410007,29.94,1705.95,47.38,47.38,50376865685,43.30,43.30,50376865685
사이냅소프트,466410,21,16840,1,3880,29.94,2250224,48393,5037023,2250224,29.94,4649.90,44.67,44.67,35134665700,41.42,41.42,35134665700
에이엔피,015260,22,513,2,99,23.91,18436970,51761,45116894,18436970,23.91,9999.99,40.86,40.86,9527168271,41.16,41.16,9527168271
큐에스아이,066310,23,8310,2,510,6.54,3453966,30403,9271621,3453966,6.54,9999.99,37.25,37.25,31349006860,40.69,40.69,31349006860
한신기계,011700,24,4345,2,345,8.62,12726431,11381153,32446151,12726431,8.62,111.82,39.22,39.22,56865706861,40.34,40.34,56865706861
피아이이,452450,25,10190,5,-320,-3.04,14073604,43341340,35826000,14073604,-3.04,32.47,39.28,39.28,145186181690,39.77,39.77,145186181690
KODEX 코스닥150선물인버스,251340,26,3695,2,10,0.27,25972964,37023340,65500000,25972964,0.27,70.15,39.65,39.65,95520611946,39.47,39.47,95520611946
비아이매트릭스,413640,27,19030,2,2880,17.83,2816546,148874,7206940,2816546,17.83,1891.90,39.08,39.08,51387047420,37.47,37.47,51387047420
TIGER 소프트웨어,157490,28,9635,2,715,8.02,5753025,1088067,15220000,5753025,8.02,528.74,37.80,37.80,54341086314,37.06,37.06,54341086314
파루,043200,29,1648,2,111,7.22,14661932,5661754,41804315,14661932,7.22,258.96,35.07,35.07,24666909813,35.80,35.80,24666909813
KODEX 신재생에너지액티브,385510,30,22895,5,-250,-1.08,2111847,742107,6100000,2111847,-1.08,284.57,34.62,34.62,48180116742,34.50,34.50,48180116742
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17080 2 3740 28.04 9774833 3500972 6241227 9774833 28.04 279.20 156.62 156.62 154381072100 144.82 144.82 154381072100
3 비큐AI 148780 2 2300 2 479 26.30 38842570 3776568 31445725 38842570 26.30 1028.52 123.52 123.52 83191993664 115.02 115.02 83191993664
4 뱅크웨어글로벌 199480 3 7090 2 590 9.08 10098499 2391105 10101638 10098499 9.08 422.34 99.97 99.97 72369363535 101.05 101.05 72369363535
5 코오롱모빌리티그룹우 45014K 4 5730 2 310 5.72 1988603 370540 2456120 1988603 5.72 536.68 80.97 80.97 12681888305 90.11 90.11 12681888305
6 더즌 462860 5 4870 2 550 12.73 59376052 29013054 71413257 59376052 12.73 204.65 83.14 83.14 292961934710 84.24 84.24 292961934710
7 시선AI 340810 6 6080 2 1050 20.87 9706891 677625 11541174 9706891 20.87 1432.49 84.11 84.11 56502564230 80.52 80.52 56502564230
8 로킷헬스케어 376900 7 14220 2 450 3.27 10917772 1098077 15417639 10917772 3.27 994.26 70.81 70.81 170561696360 77.80 77.80 170561696360
9 인스웨이브 450520 8 4745 2 335 7.60 9890389 103756 14704578 9890389 7.60 9532.35 67.26 67.26 48334603642 69.27 69.27 48334603642
10 세아메카닉스 396300 9 2875 2 375 15.00 16829437 207034 26489500 16829437 15.00 8128.83 63.53 63.53 50070088479 65.75 65.75 50070088479
11 STX그린로지스 465770 10 11100 2 730 7.04 4669149 5876796 7171032 4669149 7.04 79.45 65.11 65.11 52056101720 65.40 65.40 52056101720
12 알체라 347860 11 3385 2 360 11.90 25260325 33268078 38710961 25260325 11.90 75.93 65.25 65.25 85125968256 64.96 64.96 85125968256
13 오브젠 417860 12 28700 2 2200 8.30 2321319 476213 4430614 2321319 8.30 487.45 52.39 52.39 69375269125 54.56 54.56 69375269125
14 엠에프엠코리아 323230 13 3 5 -3 -50.00 19918852 17735144 43274492 19918852 -50.00 112.31 46.03 46.03 68264669 52.58 52.58 68264669
15 흥아해운 003280 14 2340 2 60 2.63 121975968 284513088 240424899 121975968 2.63 42.87 50.73 50.73 292017405959 51.91 51.91 292017405959
16 우리기술 032820 15 3860 2 260 7.22 79146862 171387152 165530656 79146862 7.22 46.18 47.81 47.81 297568572953 46.57 46.57 297568572953
17 토마토시스템 393210 16 7520 2 700 10.26 7072289 240757 15614544 7072289 10.26 2937.52 45.29 45.29 54342427815 46.28 46.28 54342427815
18 미투온 201490 17 4160 2 205 5.18 14248817 2854502 30390092 14248817 5.18 499.17 46.89 46.89 58499833773 46.27 46.27 58499833773
19 웹케시 053580 18 21350 2 2430 12.84 6108219 1017595 13636248 6108219 12.84 600.26 44.79 44.79 129116627845 44.35 44.35 129116627845
20 와이즈넛 096250 19 18840 2 1090 6.14 5648892 688577 13096536 5648892 6.14 820.37 43.13 43.13 107660477415 43.63 43.63 107660477415
21 크라우드웍스 355390 20 12500 1 2880 29.94 4410007 258508 9307914 4410007 29.94 1705.95 47.38 47.38 50376865685 43.30 43.30 50376865685
22 사이냅소프트 466410 21 16840 1 3880 29.94 2250224 48393 5037023 2250224 29.94 4649.90 44.67 44.67 35134665700 41.42 41.42 35134665700
23 에이엔피 015260 22 513 2 99 23.91 18436970 51761 45116894 18436970 23.91 9999.99 40.86 40.86 9527168271 41.16 41.16 9527168271
24 큐에스아이 066310 23 8310 2 510 6.54 3453966 30403 9271621 3453966 6.54 9999.99 37.25 37.25 31349006860 40.69 40.69 31349006860
25 한신기계 011700 24 4345 2 345 8.62 12726431 11381153 32446151 12726431 8.62 111.82 39.22 39.22 56865706861 40.34 40.34 56865706861
26 피아이이 452450 25 10190 5 -320 -3.04 14073604 43341340 35826000 14073604 -3.04 32.47 39.28 39.28 145186181690 39.77 39.77 145186181690
27 KODEX 코스닥150선물인버스 251340 26 3695 2 10 0.27 25972964 37023340 65500000 25972964 0.27 70.15 39.65 39.65 95520611946 39.47 39.47 95520611946
28 비아이매트릭스 413640 27 19030 2 2880 17.83 2816546 148874 7206940 2816546 17.83 1891.90 39.08 39.08 51387047420 37.47 37.47 51387047420
29 TIGER 소프트웨어 157490 28 9635 2 715 8.02 5753025 1088067 15220000 5753025 8.02 528.74 37.80 37.80 54341086314 37.06 37.06 54341086314
30 파루 043200 29 1648 2 111 7.22 14661932 5661754 41804315 14661932 7.22 258.96 35.07 35.07 24666909813 35.80 35.80 24666909813
31 KODEX 신재생에너지액티브 385510 30 22895 5 -250 -1.08 2111847 742107 6100000 2111847 -1.08 284.57 34.62 34.62 48180116742 34.50 34.50 48180116742

31
top30/20250618/top30-atvtr-20250618-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,17340,1,4000,29.99,10671392,3500972,6241227,10671392,29.99,304.81,170.98,170.98,169796771090,156.90,156.90,169796771090
비큐AI,148780,2,2225,2,404,22.19,39850768,3776568,31445725,39850768,22.19,1055.21,126.73,126.73,85462399450,122.15,122.15,85462399450
뱅크웨어글로벌,199480,3,7060,2,560,8.62,10145312,2391105,10101638,10145312,8.62,424.29,100.43,100.43,72699930080,101.94,101.94,72699930080
코오롱모빌리티그룹우,45014K,4,6320,2,900,16.61,2245486,370540,2456120,2245486,16.61,606.00,91.42,91.42,14305875950,92.16,92.16,14305875950
시선AI,340810,5,5940,2,910,18.09,9971848,677625,11541174,9971848,18.09,1471.59,86.40,86.40,58097215515,84.75,84.75,58097215515
더즌,462860,6,4935,2,615,14.24,59953385,29013054,71413257,59953385,14.24,206.64,83.95,83.95,295789547829,83.93,83.93,295789547829
로킷헬스케어,376900,7,14230,2,460,3.34,10946446,1098077,15417639,10946446,3.34,996.87,71.00,71.00,170970272240,77.93,77.93,170970272240
인스웨이브,450520,8,4720,2,310,7.03,10020014,103756,14704578,10020014,7.03,9657.29,68.14,68.14,48945429360,70.52,70.52,48945429360
STX그린로지스,465770,9,11010,2,640,6.17,4751429,5876796,7171032,4751429,6.17,80.85,66.26,66.26,52969994235,67.09,67.09,52969994235
세아메카닉스,396300,10,2875,2,375,15.00,16892512,207034,26489500,16892512,15.00,8159.29,63.77,63.77,50251679517,65.98,65.98,50251679517
알체라,347860,11,3380,2,355,11.74,25416974,33268078,38710961,25416974,11.74,76.40,65.66,65.66,85655676436,65.46,65.46,85655676436
엠에프엠코리아,323230,12,3,5,-3,-50.00,23641952,17735144,43274492,23641952,-50.00,133.31,54.63,54.63,79433969,61.19,61.19,79433969
오브젠,417860,13,29150,2,2650,10.00,2347801,476213,4430614,2347801,10.00,493.01,52.99,52.99,70140081300,54.31,54.31,70140081300
흥아해운,003280,14,2330,2,50,2.19,123399101,284513088,240424899,123399101,2.19,43.37,51.33,51.33,295350412397,52.72,52.72,295350412397
우리기술,032820,15,3835,2,235,6.53,81206729,171387152,165530656,81206729,6.53,47.38,49.06,49.06,305502842451,48.13,48.13,305502842451
미투온,201490,16,4115,2,160,4.05,14482486,2854502,30390092,14482486,4.05,507.36,47.66,47.66,59467775080,47.55,47.55,59467775080
토마토시스템,393210,17,7510,2,690,10.12,7141172,240757,15614544,7141172,10.12,2966.13,45.73,45.73,54858028765,46.78,46.78,54858028765
웹케시,053580,18,21400,2,2480,13.11,6161309,1017595,13636248,6161309,13.11,605.48,45.18,45.18,130249048145,44.63,44.63,130249048145
와이즈넛,096250,19,18830,2,1080,6.08,5685757,688577,13096536,5685757,6.08,825.73,43.41,43.41,108354886130,43.94,43.94,108354886130
에이엔피,015260,20,504,2,90,21.74,19192110,51761,45116894,19192110,21.74,9999.99,42.54,42.54,9900462508,43.54,43.54,9900462508
크라우드웍스,355390,21,12500,1,2880,29.94,4412374,258508,9307914,4412374,29.94,1706.86,47.40,47.40,50406453185,43.32,43.32,50406453185
사이냅소프트,466410,22,16840,1,3880,29.94,2250803,48393,5037023,2250803,29.94,4651.09,44.69,44.69,35144416060,41.43,41.43,35144416060
한신기계,011700,23,4350,2,350,8.75,12907807,11381153,32446151,12907807,8.75,113.41,39.78,39.78,57653628500,40.85,40.85,57653628500
큐에스아이,066310,24,8420,2,620,7.95,3482884,30403,9271621,3482884,7.95,9999.99,37.56,37.56,31592937500,40.47,40.47,31592937500
피아이이,452450,25,10170,5,-340,-3.24,14184932,43341340,35826000,14184932,-3.24,32.73,39.59,39.59,146318254475,40.16,40.16,146318254475
KODEX 코스닥150선물인버스,251340,26,3690,2,5,0.14,26326625,37023340,65500000,26326625,0.14,71.11,40.19,40.19,96825731836,40.06,40.06,96825731836
비아이매트릭스,413640,27,19140,2,2990,18.51,2932172,148874,7206940,2932172,18.51,1969.57,40.69,40.69,53571887060,38.84,38.84,53571887060
TIGER 소프트웨어,157490,28,9665,2,745,8.35,5828414,1088067,15220000,5828414,8.35,535.67,38.29,38.29,55067832396,37.44,37.44,55067832396
파루,043200,29,1643,2,106,6.90,14740623,5661754,41804315,14740623,6.90,260.35,35.26,35.26,24796676103,36.10,36.10,24796676103
KODEX 신재생에너지액티브,385510,30,22900,5,-245,-1.06,2115259,742107,6100000,2115259,-1.06,285.03,34.68,34.68,48258188147,34.55,34.55,48258188147
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17340 1 4000 29.99 10671392 3500972 6241227 10671392 29.99 304.81 170.98 170.98 169796771090 156.90 156.90 169796771090
3 비큐AI 148780 2 2225 2 404 22.19 39850768 3776568 31445725 39850768 22.19 1055.21 126.73 126.73 85462399450 122.15 122.15 85462399450
4 뱅크웨어글로벌 199480 3 7060 2 560 8.62 10145312 2391105 10101638 10145312 8.62 424.29 100.43 100.43 72699930080 101.94 101.94 72699930080
5 코오롱모빌리티그룹우 45014K 4 6320 2 900 16.61 2245486 370540 2456120 2245486 16.61 606.00 91.42 91.42 14305875950 92.16 92.16 14305875950
6 시선AI 340810 5 5940 2 910 18.09 9971848 677625 11541174 9971848 18.09 1471.59 86.40 86.40 58097215515 84.75 84.75 58097215515
7 더즌 462860 6 4935 2 615 14.24 59953385 29013054 71413257 59953385 14.24 206.64 83.95 83.95 295789547829 83.93 83.93 295789547829
8 로킷헬스케어 376900 7 14230 2 460 3.34 10946446 1098077 15417639 10946446 3.34 996.87 71.00 71.00 170970272240 77.93 77.93 170970272240
9 인스웨이브 450520 8 4720 2 310 7.03 10020014 103756 14704578 10020014 7.03 9657.29 68.14 68.14 48945429360 70.52 70.52 48945429360
10 STX그린로지스 465770 9 11010 2 640 6.17 4751429 5876796 7171032 4751429 6.17 80.85 66.26 66.26 52969994235 67.09 67.09 52969994235
11 세아메카닉스 396300 10 2875 2 375 15.00 16892512 207034 26489500 16892512 15.00 8159.29 63.77 63.77 50251679517 65.98 65.98 50251679517
12 알체라 347860 11 3380 2 355 11.74 25416974 33268078 38710961 25416974 11.74 76.40 65.66 65.66 85655676436 65.46 65.46 85655676436
13 엠에프엠코리아 323230 12 3 5 -3 -50.00 23641952 17735144 43274492 23641952 -50.00 133.31 54.63 54.63 79433969 61.19 61.19 79433969
14 오브젠 417860 13 29150 2 2650 10.00 2347801 476213 4430614 2347801 10.00 493.01 52.99 52.99 70140081300 54.31 54.31 70140081300
15 흥아해운 003280 14 2330 2 50 2.19 123399101 284513088 240424899 123399101 2.19 43.37 51.33 51.33 295350412397 52.72 52.72 295350412397
16 우리기술 032820 15 3835 2 235 6.53 81206729 171387152 165530656 81206729 6.53 47.38 49.06 49.06 305502842451 48.13 48.13 305502842451
17 미투온 201490 16 4115 2 160 4.05 14482486 2854502 30390092 14482486 4.05 507.36 47.66 47.66 59467775080 47.55 47.55 59467775080
18 토마토시스템 393210 17 7510 2 690 10.12 7141172 240757 15614544 7141172 10.12 2966.13 45.73 45.73 54858028765 46.78 46.78 54858028765
19 웹케시 053580 18 21400 2 2480 13.11 6161309 1017595 13636248 6161309 13.11 605.48 45.18 45.18 130249048145 44.63 44.63 130249048145
20 와이즈넛 096250 19 18830 2 1080 6.08 5685757 688577 13096536 5685757 6.08 825.73 43.41 43.41 108354886130 43.94 43.94 108354886130
21 에이엔피 015260 20 504 2 90 21.74 19192110 51761 45116894 19192110 21.74 9999.99 42.54 42.54 9900462508 43.54 43.54 9900462508
22 크라우드웍스 355390 21 12500 1 2880 29.94 4412374 258508 9307914 4412374 29.94 1706.86 47.40 47.40 50406453185 43.32 43.32 50406453185
23 사이냅소프트 466410 22 16840 1 3880 29.94 2250803 48393 5037023 2250803 29.94 4651.09 44.69 44.69 35144416060 41.43 41.43 35144416060
24 한신기계 011700 23 4350 2 350 8.75 12907807 11381153 32446151 12907807 8.75 113.41 39.78 39.78 57653628500 40.85 40.85 57653628500
25 큐에스아이 066310 24 8420 2 620 7.95 3482884 30403 9271621 3482884 7.95 9999.99 37.56 37.56 31592937500 40.47 40.47 31592937500
26 피아이이 452450 25 10170 5 -340 -3.24 14184932 43341340 35826000 14184932 -3.24 32.73 39.59 39.59 146318254475 40.16 40.16 146318254475
27 KODEX 코스닥150선물인버스 251340 26 3690 2 5 0.14 26326625 37023340 65500000 26326625 0.14 71.11 40.19 40.19 96825731836 40.06 40.06 96825731836
28 비아이매트릭스 413640 27 19140 2 2990 18.51 2932172 148874 7206940 2932172 18.51 1969.57 40.69 40.69 53571887060 38.84 38.84 53571887060
29 TIGER 소프트웨어 157490 28 9665 2 745 8.35 5828414 1088067 15220000 5828414 8.35 535.67 38.29 38.29 55067832396 37.44 37.44 55067832396
30 파루 043200 29 1643 2 106 6.90 14740623 5661754 41804315 14740623 6.90 260.35 35.26 35.26 24796676103 36.10 36.10 24796676103
31 KODEX 신재생에너지액티브 385510 30 22900 5 -245 -1.06 2115259 742107 6100000 2115259 -1.06 285.03 34.68 34.68 48258188147 34.55 34.55 48258188147

31
top30/20250618/top30-atvtr-20250618-151001.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
심플랫폼,444530,1,17340,1,4000,29.99,11011946,3500972,6241227,11011946,29.99,314.54,176.44,176.44,175699954070,162.35,162.35,175699954070
비큐AI,148780,2,2265,2,444,24.38,40779666,3776568,31445725,40779666,24.38,1079.81,129.68,129.68,87564427959,122.94,122.94,87564427959
뱅크웨어글로벌,199480,3,7130,2,630,9.69,10214622,2391105,10101638,10214622,9.69,427.19,101.12,101.12,73192366415,101.62,101.62,73192366415
코오롱모빌리티그룹우,45014K,4,6380,2,960,17.71,2472211,370540,2456120,2472211,17.71,667.19,100.66,100.66,15738556220,100.44,100.44,15738556220
더즌,462860,5,4995,2,675,15.62,61674861,29013054,71413257,61674861,15.62,212.58,86.36,86.36,304359269148,85.32,85.32,304359269148
시선AI,340810,6,6070,2,1040,20.68,10185267,677625,11541174,10185267,20.68,1503.08,88.25,88.25,59392470700,84.78,84.78,59392470700
로킷헬스케어,376900,7,14210,2,440,3.20,10983570,1098077,15417639,10983570,3.20,1000.26,71.24,71.24,171498374430,78.28,78.28,171498374430
인스웨이브,450520,8,4870,2,460,10.43,10191018,103756,14704578,10191018,10.43,9822.10,69.31,69.31,49769809210,69.50,69.50,49769809210
STX그린로지스,465770,9,11000,2,630,6.08,4832833,5876796,7171032,4832833,6.08,82.24,67.39,67.39,53862423045,68.28,68.28,53862423045
세아메카닉스,396300,10,2880,2,380,15.20,16999381,207034,26489500,16999381,15.20,8210.91,64.17,64.17,50558751150,66.27,66.27,50558751150
알체라,347860,11,3385,2,360,11.90,25591069,33268078,38710961,25591069,11.90,76.92,66.11,66.11,86245072886,65.82,65.82,86245072886
엠에프엠코리아,323230,12,3,5,-3,-50.00,23641952,17735144,43274492,23641952,-50.00,133.31,54.63,54.63,79433969,61.19,61.19,79433969
오브젠,417860,13,28700,2,2200,8.30,2365142,476213,4430614,2365142,8.30,496.66,53.38,53.38,70641868750,55.55,55.55,70641868750
흥아해운,003280,14,2290,2,10,0.44,125671532,284513088,240424899,125671532,0.44,44.17,52.27,52.27,300584371283,54.59,54.59,300584371283
우리기술,032820,15,3850,2,250,6.94,82303109,171387152,165530656,82303109,6.94,48.02,49.72,49.72,309708962557,48.60,48.60,309708962557
미투온,201490,16,4130,2,175,4.42,14672242,2854502,30390092,14672242,4.42,514.00,48.28,48.28,60249982360,48.00,48.00,60249982360
토마토시스템,393210,17,7540,2,720,10.56,7190250,240757,15614544,7190250,10.56,2986.52,46.05,46.05,55226721515,46.91,46.91,55226721515
에이엔피,015260,18,494,2,80,19.32,19704366,51761,45116894,19704366,19.32,9999.99,43.67,43.67,10156248808,45.57,45.57,10156248808
웹케시,053580,19,21500,2,2580,13.64,6237331,1017595,13636248,6237331,13.64,612.95,45.74,45.74,131874078870,44.98,44.98,131874078870
와이즈넛,096250,20,18710,2,960,5.41,5738295,688577,13096536,5738295,5.41,833.36,43.82,43.82,109343063625,44.62,44.62,109343063625
크라우드웍스,355390,21,12500,1,2880,29.94,4413810,258508,9307914,4413810,29.94,1707.42,47.42,47.42,50424403185,43.34,43.34,50424403185
사이냅소프트,466410,22,16840,1,3880,29.94,2250905,48393,5037023,2250905,29.94,4651.30,44.69,44.69,35146133740,41.43,41.43,35146133740
한신기계,011700,23,4365,2,365,9.12,13019056,11381153,32446151,13019056,9.12,114.39,40.13,40.13,58137825825,41.05,41.05,58137825825
큐에스아이,066310,24,8380,2,580,7.44,3495271,30403,9271621,3495271,7.44,9999.99,37.70,37.70,31697271830,40.80,40.80,31697271830
KODEX 코스닥150선물인버스,251340,25,3680,5,-5,-0.14,26708101,37023340,65500000,26708101,-0.14,72.14,40.78,40.78,98230448197,40.75,40.75,98230448197
피아이이,452450,26,10250,5,-260,-2.47,14359756,43341340,35826000,14359756,-2.47,33.13,40.08,40.08,148103078770,40.33,40.33,148103078770
비아이매트릭스,413640,27,19890,2,3740,23.16,3072344,148874,7206940,3072344,23.16,2063.72,42.63,42.63,56284917930,39.27,39.27,56284917930
TIGER 소프트웨어,157490,28,9690,2,770,8.63,5995612,1088067,15220000,5995612,8.63,551.03,39.39,39.39,56686487091,38.44,38.44,56686487091
파루,043200,29,1648,2,111,7.22,14796304,5661754,41804315,14796304,7.22,261.34,35.39,35.39,24888250003,36.13,36.13,24888250003
KODEX 신재생에너지액티브,385510,30,22935,5,-210,-0.91,2118010,742107,6100000,2118010,-0.91,285.40,34.72,34.72,48321203702,34.54,34.54,48321203702
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17340 1 4000 29.99 11011946 3500972 6241227 11011946 29.99 314.54 176.44 176.44 175699954070 162.35 162.35 175699954070
3 비큐AI 148780 2 2265 2 444 24.38 40779666 3776568 31445725 40779666 24.38 1079.81 129.68 129.68 87564427959 122.94 122.94 87564427959
4 뱅크웨어글로벌 199480 3 7130 2 630 9.69 10214622 2391105 10101638 10214622 9.69 427.19 101.12 101.12 73192366415 101.62 101.62 73192366415
5 코오롱모빌리티그룹우 45014K 4 6380 2 960 17.71 2472211 370540 2456120 2472211 17.71 667.19 100.66 100.66 15738556220 100.44 100.44 15738556220
6 더즌 462860 5 4995 2 675 15.62 61674861 29013054 71413257 61674861 15.62 212.58 86.36 86.36 304359269148 85.32 85.32 304359269148
7 시선AI 340810 6 6070 2 1040 20.68 10185267 677625 11541174 10185267 20.68 1503.08 88.25 88.25 59392470700 84.78 84.78 59392470700
8 로킷헬스케어 376900 7 14210 2 440 3.20 10983570 1098077 15417639 10983570 3.20 1000.26 71.24 71.24 171498374430 78.28 78.28 171498374430
9 인스웨이브 450520 8 4870 2 460 10.43 10191018 103756 14704578 10191018 10.43 9822.10 69.31 69.31 49769809210 69.50 69.50 49769809210
10 STX그린로지스 465770 9 11000 2 630 6.08 4832833 5876796 7171032 4832833 6.08 82.24 67.39 67.39 53862423045 68.28 68.28 53862423045
11 세아메카닉스 396300 10 2880 2 380 15.20 16999381 207034 26489500 16999381 15.20 8210.91 64.17 64.17 50558751150 66.27 66.27 50558751150
12 알체라 347860 11 3385 2 360 11.90 25591069 33268078 38710961 25591069 11.90 76.92 66.11 66.11 86245072886 65.82 65.82 86245072886
13 엠에프엠코리아 323230 12 3 5 -3 -50.00 23641952 17735144 43274492 23641952 -50.00 133.31 54.63 54.63 79433969 61.19 61.19 79433969
14 오브젠 417860 13 28700 2 2200 8.30 2365142 476213 4430614 2365142 8.30 496.66 53.38 53.38 70641868750 55.55 55.55 70641868750
15 흥아해운 003280 14 2290 2 10 0.44 125671532 284513088 240424899 125671532 0.44 44.17 52.27 52.27 300584371283 54.59 54.59 300584371283
16 우리기술 032820 15 3850 2 250 6.94 82303109 171387152 165530656 82303109 6.94 48.02 49.72 49.72 309708962557 48.60 48.60 309708962557
17 미투온 201490 16 4130 2 175 4.42 14672242 2854502 30390092 14672242 4.42 514.00 48.28 48.28 60249982360 48.00 48.00 60249982360
18 토마토시스템 393210 17 7540 2 720 10.56 7190250 240757 15614544 7190250 10.56 2986.52 46.05 46.05 55226721515 46.91 46.91 55226721515
19 에이엔피 015260 18 494 2 80 19.32 19704366 51761 45116894 19704366 19.32 9999.99 43.67 43.67 10156248808 45.57 45.57 10156248808
20 웹케시 053580 19 21500 2 2580 13.64 6237331 1017595 13636248 6237331 13.64 612.95 45.74 45.74 131874078870 44.98 44.98 131874078870
21 와이즈넛 096250 20 18710 2 960 5.41 5738295 688577 13096536 5738295 5.41 833.36 43.82 43.82 109343063625 44.62 44.62 109343063625
22 크라우드웍스 355390 21 12500 1 2880 29.94 4413810 258508 9307914 4413810 29.94 1707.42 47.42 47.42 50424403185 43.34 43.34 50424403185
23 사이냅소프트 466410 22 16840 1 3880 29.94 2250905 48393 5037023 2250905 29.94 4651.30 44.69 44.69 35146133740 41.43 41.43 35146133740
24 한신기계 011700 23 4365 2 365 9.12 13019056 11381153 32446151 13019056 9.12 114.39 40.13 40.13 58137825825 41.05 41.05 58137825825
25 큐에스아이 066310 24 8380 2 580 7.44 3495271 30403 9271621 3495271 7.44 9999.99 37.70 37.70 31697271830 40.80 40.80 31697271830
26 KODEX 코스닥150선물인버스 251340 25 3680 5 -5 -0.14 26708101 37023340 65500000 26708101 -0.14 72.14 40.78 40.78 98230448197 40.75 40.75 98230448197
27 피아이이 452450 26 10250 5 -260 -2.47 14359756 43341340 35826000 14359756 -2.47 33.13 40.08 40.08 148103078770 40.33 40.33 148103078770
28 비아이매트릭스 413640 27 19890 2 3740 23.16 3072344 148874 7206940 3072344 23.16 2063.72 42.63 42.63 56284917930 39.27 39.27 56284917930
29 TIGER 소프트웨어 157490 28 9690 2 770 8.63 5995612 1088067 15220000 5995612 8.63 551.03 39.39 39.39 56686487091 38.44 38.44 56686487091
30 파루 043200 29 1648 2 111 7.22 14796304 5661754 41804315 14796304 7.22 261.34 35.39 35.39 24888250003 36.13 36.13 24888250003
31 KODEX 신재생에너지액티브 385510 30 22935 5 -210 -0.91 2118010 742107 6100000 2118010 -0.91 285.40 34.72 34.72 48321203702 34.54 34.54 48321203702

31
top30/20250618/top30-atvtr-20250618-152001.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
심플랫폼,444530,1,17340,1,4000,29.99,11024652,3500972,6241227,11024652,29.99,314.90,176.64,176.64,175920276110,162.55,162.55,175920276110
비큐AI,148780,2,2365,1,544,29.87,44088860,3776568,31445725,44088860,29.87,1167.43,140.21,140.21,95303009027,128.15,128.15,95303009027
코오롱모빌리티그룹우,45014K,3,5730,2,310,5.72,2605362,370540,2456120,2605362,5.72,703.13,106.08,106.08,16562754100,117.69,117.69,16562754100
뱅크웨어글로벌,199480,4,7110,2,610,9.38,10310636,2391105,10101638,10310636,9.38,431.21,102.07,102.07,73873843060,102.86,102.86,73873843060
시선AI,340810,5,6110,2,1080,21.47,10508545,677625,11541174,10508545,21.47,1550.79,91.05,91.05,61359286150,87.01,87.01,61359286150
더즌,462860,6,4990,2,670,15.51,62601462,29013054,71413257,62601462,15.51,215.77,87.66,87.66,308985093660,86.71,86.71,308985093660
로킷헬스케어,376900,7,14240,2,470,3.41,11049207,1098077,15417639,11049207,3.41,1006.23,71.67,71.67,172431576625,78.54,78.54,172431576625
인스웨이브,450520,8,4830,2,420,9.52,10331450,103756,14704578,10331450,9.52,9957.45,70.26,70.26,50450988510,71.03,71.03,50450988510
STX그린로지스,465770,9,11190,2,820,7.91,4911207,5876796,7171032,4911207,7.91,83.57,68.49,68.49,54729553185,68.20,68.20,54729553185
알체라,347860,10,3370,2,345,11.40,25883151,33268078,38710961,25883151,11.40,77.80,66.86,66.86,87232501846,66.87,66.87,87232501846
세아메카닉스,396300,11,2870,2,370,14.80,17083018,207034,26489500,17083018,14.80,8251.31,64.49,64.49,50798954070,66.82,66.82,50798954070
엠에프엠코리아,323230,12,3,5,-3,-50.00,23641952,17735144,43274492,23641952,-50.00,133.31,54.63,54.63,79433969,61.19,61.19,79433969
오브젠,417860,13,28350,2,1850,6.98,2403832,476213,4430614,2403832,6.98,504.78,54.26,54.26,71741308725,57.12,57.12,71741308725
흥아해운,003280,14,2295,2,15,0.66,127042945,284513088,240424899,127042945,0.66,44.65,52.84,52.84,303730044348,55.05,55.05,303730044348
우리기술,032820,15,3845,2,245,6.81,85788185,171387152,165530656,85788185,6.81,50.06,51.83,51.83,323179377155,50.78,50.78,323179377155
미투온,201490,16,4030,2,75,1.90,14996457,2854502,30390092,14996457,1.90,525.36,49.35,49.35,61577185540,50.28,50.28,61577185540
에이엔피,015260,17,484,2,70,16.91,20155747,51761,45116894,20155747,16.91,9999.99,44.67,44.67,10379489077,47.53,47.53,10379489077
토마토시스템,393210,18,7570,2,750,11.00,7287370,240757,15614544,7287370,11.00,3026.86,46.67,46.67,55960621085,47.34,47.34,55960621085
웹케시,053580,19,21450,2,2530,13.37,6330538,1017595,13636248,6330538,13.37,622.11,46.42,46.42,133872092945,45.77,45.77,133872092945
비아이매트릭스,413640,20,19970,2,3820,23.65,3516092,148874,7206940,3516092,23.65,2361.79,48.79,48.79,65308186755,45.38,45.38,65308186755
와이즈넛,096250,21,18730,2,980,5.52,5787476,688577,13096536,5787476,5.52,840.50,44.19,44.19,110264559035,44.95,44.95,110264559035
크라우드웍스,355390,22,12500,1,2880,29.94,4419855,258508,9307914,4419855,29.94,1709.76,47.48,47.48,50499965685,43.40,43.40,50499965685
한신기계,011700,23,4355,2,355,8.88,13172127,11381153,32446151,13172127,8.88,115.74,40.60,40.60,58804743719,41.62,41.62,58804743719
피아이이,452450,24,10230,5,-280,-2.66,14739947,43341340,35826000,14739947,-2.66,34.01,41.14,41.14,152000607085,41.47,41.47,152000607085
사이냅소프트,466410,25,16840,1,3880,29.94,2251326,48393,5037023,2251326,29.94,4652.17,44.70,44.70,35153223380,41.44,41.44,35153223380
큐에스아이,066310,26,8350,2,550,7.05,3514399,30403,9271621,3514399,7.05,9999.99,37.90,37.90,31857381010,41.15,41.15,31857381010
KODEX 코스닥150선물인버스,251340,27,3680,5,-5,-0.14,26832738,37023340,65500000,26832738,-0.14,72.48,40.97,40.97,98689203487,40.94,40.94,98689203487
TIGER 소프트웨어,157490,28,9700,2,780,8.74,6090946,1088067,15220000,6090946,8.74,559.80,40.02,40.02,57611391508,39.02,39.02,57611391508
파루,043200,29,1649,2,112,7.29,14904967,5661754,41804315,14904967,7.29,263.26,35.65,35.65,25067617420,36.36,36.36,25067617420
TIGER 인터넷TOP10,365000,30,4545,2,395,9.52,4469954,952379,12350000,4469954,9.52,469.35,36.19,36.19,19776551454,35.23,35.23,19776551454
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17340 1 4000 29.99 11024652 3500972 6241227 11024652 29.99 314.90 176.64 176.64 175920276110 162.55 162.55 175920276110
3 비큐AI 148780 2 2365 1 544 29.87 44088860 3776568 31445725 44088860 29.87 1167.43 140.21 140.21 95303009027 128.15 128.15 95303009027
4 코오롱모빌리티그룹우 45014K 3 5730 2 310 5.72 2605362 370540 2456120 2605362 5.72 703.13 106.08 106.08 16562754100 117.69 117.69 16562754100
5 뱅크웨어글로벌 199480 4 7110 2 610 9.38 10310636 2391105 10101638 10310636 9.38 431.21 102.07 102.07 73873843060 102.86 102.86 73873843060
6 시선AI 340810 5 6110 2 1080 21.47 10508545 677625 11541174 10508545 21.47 1550.79 91.05 91.05 61359286150 87.01 87.01 61359286150
7 더즌 462860 6 4990 2 670 15.51 62601462 29013054 71413257 62601462 15.51 215.77 87.66 87.66 308985093660 86.71 86.71 308985093660
8 로킷헬스케어 376900 7 14240 2 470 3.41 11049207 1098077 15417639 11049207 3.41 1006.23 71.67 71.67 172431576625 78.54 78.54 172431576625
9 인스웨이브 450520 8 4830 2 420 9.52 10331450 103756 14704578 10331450 9.52 9957.45 70.26 70.26 50450988510 71.03 71.03 50450988510
10 STX그린로지스 465770 9 11190 2 820 7.91 4911207 5876796 7171032 4911207 7.91 83.57 68.49 68.49 54729553185 68.20 68.20 54729553185
11 알체라 347860 10 3370 2 345 11.40 25883151 33268078 38710961 25883151 11.40 77.80 66.86 66.86 87232501846 66.87 66.87 87232501846
12 세아메카닉스 396300 11 2870 2 370 14.80 17083018 207034 26489500 17083018 14.80 8251.31 64.49 64.49 50798954070 66.82 66.82 50798954070
13 엠에프엠코리아 323230 12 3 5 -3 -50.00 23641952 17735144 43274492 23641952 -50.00 133.31 54.63 54.63 79433969 61.19 61.19 79433969
14 오브젠 417860 13 28350 2 1850 6.98 2403832 476213 4430614 2403832 6.98 504.78 54.26 54.26 71741308725 57.12 57.12 71741308725
15 흥아해운 003280 14 2295 2 15 0.66 127042945 284513088 240424899 127042945 0.66 44.65 52.84 52.84 303730044348 55.05 55.05 303730044348
16 우리기술 032820 15 3845 2 245 6.81 85788185 171387152 165530656 85788185 6.81 50.06 51.83 51.83 323179377155 50.78 50.78 323179377155
17 미투온 201490 16 4030 2 75 1.90 14996457 2854502 30390092 14996457 1.90 525.36 49.35 49.35 61577185540 50.28 50.28 61577185540
18 에이엔피 015260 17 484 2 70 16.91 20155747 51761 45116894 20155747 16.91 9999.99 44.67 44.67 10379489077 47.53 47.53 10379489077
19 토마토시스템 393210 18 7570 2 750 11.00 7287370 240757 15614544 7287370 11.00 3026.86 46.67 46.67 55960621085 47.34 47.34 55960621085
20 웹케시 053580 19 21450 2 2530 13.37 6330538 1017595 13636248 6330538 13.37 622.11 46.42 46.42 133872092945 45.77 45.77 133872092945
21 비아이매트릭스 413640 20 19970 2 3820 23.65 3516092 148874 7206940 3516092 23.65 2361.79 48.79 48.79 65308186755 45.38 45.38 65308186755
22 와이즈넛 096250 21 18730 2 980 5.52 5787476 688577 13096536 5787476 5.52 840.50 44.19 44.19 110264559035 44.95 44.95 110264559035
23 크라우드웍스 355390 22 12500 1 2880 29.94 4419855 258508 9307914 4419855 29.94 1709.76 47.48 47.48 50499965685 43.40 43.40 50499965685
24 한신기계 011700 23 4355 2 355 8.88 13172127 11381153 32446151 13172127 8.88 115.74 40.60 40.60 58804743719 41.62 41.62 58804743719
25 피아이이 452450 24 10230 5 -280 -2.66 14739947 43341340 35826000 14739947 -2.66 34.01 41.14 41.14 152000607085 41.47 41.47 152000607085
26 사이냅소프트 466410 25 16840 1 3880 29.94 2251326 48393 5037023 2251326 29.94 4652.17 44.70 44.70 35153223380 41.44 41.44 35153223380
27 큐에스아이 066310 26 8350 2 550 7.05 3514399 30403 9271621 3514399 7.05 9999.99 37.90 37.90 31857381010 41.15 41.15 31857381010
28 KODEX 코스닥150선물인버스 251340 27 3680 5 -5 -0.14 26832738 37023340 65500000 26832738 -0.14 72.48 40.97 40.97 98689203487 40.94 40.94 98689203487
29 TIGER 소프트웨어 157490 28 9700 2 780 8.74 6090946 1088067 15220000 6090946 8.74 559.80 40.02 40.02 57611391508 39.02 39.02 57611391508
30 파루 043200 29 1649 2 112 7.29 14904967 5661754 41804315 14904967 7.29 263.26 35.65 35.65 25067617420 36.36 36.36 25067617420
31 TIGER 인터넷TOP10 365000 30 4545 2 395 9.52 4469954 952379 12350000 4469954 9.52 469.35 36.19 36.19 19776551454 35.23 35.23 19776551454

31
top30/20250618/top30-atvtr-20250618-153002.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
심플랫폼,444530,1,17340,1,4000,29.99,11035571,3500972,6241227,11035571,29.99,315.21,176.82,176.82,176109611570,162.73,162.73,176109611570
비큐AI,148780,2,2365,1,544,29.87,44088860,3776568,31445725,44088860,29.87,1167.43,140.21,140.21,95303009027,128.15,128.15,95303009027
코오롱모빌리티그룹우,45014K,3,5730,2,310,5.72,2605362,370540,2456120,2605362,5.72,703.13,106.08,106.08,16562754100,117.69,117.69,16562754100
뱅크웨어글로벌,199480,4,7180,2,680,10.46,10378322,2391105,10101638,10378322,10.46,434.04,102.74,102.74,74359828540,102.52,102.52,74359828540
시선AI,340810,5,6110,2,1080,21.47,10508545,677625,11541174,10508545,21.47,1550.79,91.05,91.05,61359286150,87.01,87.01,61359286150
더즌,462860,6,4990,2,670,15.51,62601462,29013054,71413257,62601462,15.51,215.77,87.66,87.66,308985093660,86.71,86.71,308985093660
로킷헬스케어,376900,7,14240,2,470,3.41,11049207,1098077,15417639,11049207,3.41,1006.23,71.67,71.67,172431576625,78.54,78.54,172431576625
인스웨이브,450520,8,4830,2,420,9.52,10331450,103756,14704578,10331450,9.52,9957.45,70.26,70.26,50450988510,71.03,71.03,50450988510
STX그린로지스,465770,9,11190,2,820,7.91,4911207,5876796,7171032,4911207,7.91,83.57,68.49,68.49,54729553185,68.20,68.20,54729553185
알체라,347860,10,3370,2,345,11.40,25883151,33268078,38710961,25883151,11.40,77.80,66.86,66.86,87232501846,66.87,66.87,87232501846
세아메카닉스,396300,11,2870,2,370,14.80,17083018,207034,26489500,17083018,14.80,8251.31,64.49,64.49,50798954070,66.82,66.82,50798954070
엠에프엠코리아,323230,12,3,5,-3,-50.00,23641952,17735144,43274492,23641952,-50.00,133.31,54.63,54.63,79433969,61.19,61.19,79433969
오브젠,417860,13,28950,2,2450,9.25,2416793,476213,4430614,2416793,9.25,507.50,54.55,54.55,72116529675,56.22,56.22,72116529675
흥아해운,003280,14,2295,2,15,0.66,127042945,284513088,240424899,127042945,0.66,44.65,52.84,52.84,303730044348,55.05,55.05,303730044348
우리기술,032820,15,3845,2,245,6.81,85788185,171387152,165530656,85788185,6.81,50.06,51.83,51.83,323179377155,50.78,50.78,323179377155
미투온,201490,16,4030,2,75,1.90,14996457,2854502,30390092,14996457,1.90,525.36,49.35,49.35,61577185540,50.28,50.28,61577185540
에이엔피,015260,17,484,2,70,16.91,20155747,51761,45116894,20155747,16.91,9999.99,44.67,44.67,10379489077,47.53,47.53,10379489077
토마토시스템,393210,18,7570,2,750,11.00,7287370,240757,15614544,7287370,11.00,3026.86,46.67,46.67,55960621085,47.34,47.34,55960621085
웹케시,053580,19,21450,2,2530,13.37,6330538,1017595,13636248,6330538,13.37,622.11,46.42,46.42,133872092945,45.77,45.77,133872092945
비아이매트릭스,413640,20,19970,2,3820,23.65,3516092,148874,7206940,3516092,23.65,2361.79,48.79,48.79,65308186755,45.38,45.38,65308186755
와이즈넛,096250,21,18730,2,980,5.52,5787476,688577,13096536,5787476,5.52,840.50,44.19,44.19,110264559035,44.95,44.95,110264559035
크라우드웍스,355390,22,12500,1,2880,29.94,4419855,258508,9307914,4419855,29.94,1709.76,47.48,47.48,50499965685,43.40,43.40,50499965685
한신기계,011700,23,4355,2,355,8.88,13172127,11381153,32446151,13172127,8.88,115.74,40.60,40.60,58804743719,41.62,41.62,58804743719
피아이이,452450,24,10230,5,-280,-2.66,14739947,43341340,35826000,14739947,-2.66,34.01,41.14,41.14,152000607085,41.47,41.47,152000607085
사이냅소프트,466410,25,16840,1,3880,29.94,2251326,48393,5037023,2251326,29.94,4652.17,44.70,44.70,35153223380,41.44,41.44,35153223380
큐에스아이,066310,26,8350,2,550,7.05,3514399,30403,9271621,3514399,7.05,9999.99,37.90,37.90,31857381010,41.15,41.15,31857381010
KODEX 코스닥150선물인버스,251340,27,3680,5,-5,-0.14,26832738,37023340,65500000,26832738,-0.14,72.48,40.97,40.97,98689203487,40.94,40.94,98689203487
TIGER 소프트웨어,157490,28,9710,2,790,8.86,6101576,1088067,15220000,6101576,8.86,560.77,40.09,40.09,57714608808,39.05,39.05,57714608808
파루,043200,29,1649,2,112,7.29,14904967,5661754,41804315,14904967,7.29,263.26,35.65,35.65,25067617420,36.36,36.36,25067617420
TIGER 인터넷TOP10,365000,30,4560,2,410,9.88,4528216,952379,12350000,4528216,9.88,475.46,36.67,36.67,20042226174,35.59,35.59,20042226174
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17340 1 4000 29.99 11035571 3500972 6241227 11035571 29.99 315.21 176.82 176.82 176109611570 162.73 162.73 176109611570
3 비큐AI 148780 2 2365 1 544 29.87 44088860 3776568 31445725 44088860 29.87 1167.43 140.21 140.21 95303009027 128.15 128.15 95303009027
4 코오롱모빌리티그룹우 45014K 3 5730 2 310 5.72 2605362 370540 2456120 2605362 5.72 703.13 106.08 106.08 16562754100 117.69 117.69 16562754100
5 뱅크웨어글로벌 199480 4 7180 2 680 10.46 10378322 2391105 10101638 10378322 10.46 434.04 102.74 102.74 74359828540 102.52 102.52 74359828540
6 시선AI 340810 5 6110 2 1080 21.47 10508545 677625 11541174 10508545 21.47 1550.79 91.05 91.05 61359286150 87.01 87.01 61359286150
7 더즌 462860 6 4990 2 670 15.51 62601462 29013054 71413257 62601462 15.51 215.77 87.66 87.66 308985093660 86.71 86.71 308985093660
8 로킷헬스케어 376900 7 14240 2 470 3.41 11049207 1098077 15417639 11049207 3.41 1006.23 71.67 71.67 172431576625 78.54 78.54 172431576625
9 인스웨이브 450520 8 4830 2 420 9.52 10331450 103756 14704578 10331450 9.52 9957.45 70.26 70.26 50450988510 71.03 71.03 50450988510
10 STX그린로지스 465770 9 11190 2 820 7.91 4911207 5876796 7171032 4911207 7.91 83.57 68.49 68.49 54729553185 68.20 68.20 54729553185
11 알체라 347860 10 3370 2 345 11.40 25883151 33268078 38710961 25883151 11.40 77.80 66.86 66.86 87232501846 66.87 66.87 87232501846
12 세아메카닉스 396300 11 2870 2 370 14.80 17083018 207034 26489500 17083018 14.80 8251.31 64.49 64.49 50798954070 66.82 66.82 50798954070
13 엠에프엠코리아 323230 12 3 5 -3 -50.00 23641952 17735144 43274492 23641952 -50.00 133.31 54.63 54.63 79433969 61.19 61.19 79433969
14 오브젠 417860 13 28950 2 2450 9.25 2416793 476213 4430614 2416793 9.25 507.50 54.55 54.55 72116529675 56.22 56.22 72116529675
15 흥아해운 003280 14 2295 2 15 0.66 127042945 284513088 240424899 127042945 0.66 44.65 52.84 52.84 303730044348 55.05 55.05 303730044348
16 우리기술 032820 15 3845 2 245 6.81 85788185 171387152 165530656 85788185 6.81 50.06 51.83 51.83 323179377155 50.78 50.78 323179377155
17 미투온 201490 16 4030 2 75 1.90 14996457 2854502 30390092 14996457 1.90 525.36 49.35 49.35 61577185540 50.28 50.28 61577185540
18 에이엔피 015260 17 484 2 70 16.91 20155747 51761 45116894 20155747 16.91 9999.99 44.67 44.67 10379489077 47.53 47.53 10379489077
19 토마토시스템 393210 18 7570 2 750 11.00 7287370 240757 15614544 7287370 11.00 3026.86 46.67 46.67 55960621085 47.34 47.34 55960621085
20 웹케시 053580 19 21450 2 2530 13.37 6330538 1017595 13636248 6330538 13.37 622.11 46.42 46.42 133872092945 45.77 45.77 133872092945
21 비아이매트릭스 413640 20 19970 2 3820 23.65 3516092 148874 7206940 3516092 23.65 2361.79 48.79 48.79 65308186755 45.38 45.38 65308186755
22 와이즈넛 096250 21 18730 2 980 5.52 5787476 688577 13096536 5787476 5.52 840.50 44.19 44.19 110264559035 44.95 44.95 110264559035
23 크라우드웍스 355390 22 12500 1 2880 29.94 4419855 258508 9307914 4419855 29.94 1709.76 47.48 47.48 50499965685 43.40 43.40 50499965685
24 한신기계 011700 23 4355 2 355 8.88 13172127 11381153 32446151 13172127 8.88 115.74 40.60 40.60 58804743719 41.62 41.62 58804743719
25 피아이이 452450 24 10230 5 -280 -2.66 14739947 43341340 35826000 14739947 -2.66 34.01 41.14 41.14 152000607085 41.47 41.47 152000607085
26 사이냅소프트 466410 25 16840 1 3880 29.94 2251326 48393 5037023 2251326 29.94 4652.17 44.70 44.70 35153223380 41.44 41.44 35153223380
27 큐에스아이 066310 26 8350 2 550 7.05 3514399 30403 9271621 3514399 7.05 9999.99 37.90 37.90 31857381010 41.15 41.15 31857381010
28 KODEX 코스닥150선물인버스 251340 27 3680 5 -5 -0.14 26832738 37023340 65500000 26832738 -0.14 72.48 40.97 40.97 98689203487 40.94 40.94 98689203487
29 TIGER 소프트웨어 157490 28 9710 2 790 8.86 6101576 1088067 15220000 6101576 8.86 560.77 40.09 40.09 57714608808 39.05 39.05 57714608808
30 파루 043200 29 1649 2 112 7.29 14904967 5661754 41804315 14904967 7.29 263.26 35.65 35.65 25067617420 36.36 36.36 25067617420
31 TIGER 인터넷TOP10 365000 30 4560 2 410 9.88 4528216 952379 12350000 4528216 9.88 475.46 36.67 36.67 20042226174 35.59 35.59 20042226174

31
top30/20250618/top30-atvtr-20250618-154002.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
심플랫폼,444530,1,17340,1,4000,29.99,11043992,3500972,6241227,11043992,29.99,315.46,176.95,176.95,176255631710,162.86,162.86,176255631710
비큐AI,148780,2,2365,1,544,29.87,44147968,3776568,31445725,44147968,29.87,1169.00,140.39,140.39,95442799447,128.34,128.34,95442799447
코오롱모빌리티그룹우,45014K,3,5610,2,190,3.51,2624709,370540,2456120,2624709,3.51,708.35,106.86,106.86,16671290770,120.99,120.99,16671290770
뱅크웨어글로벌,199480,4,7180,2,680,10.46,10383806,2391105,10101638,10383806,10.46,434.27,102.79,102.79,74399203660,102.58,102.58,74399203660
시선AI,340810,5,6110,2,1080,21.47,10583728,677625,11541174,10583728,21.47,1561.89,91.70,91.70,61818654280,87.67,87.67,61818654280
더즌,462860,6,4995,2,675,15.62,62881941,29013054,71413257,62881941,15.62,216.74,88.05,88.05,310386086265,87.01,87.01,310386086265
로킷헬스케어,376900,7,14210,2,440,3.20,11079874,1098077,15417639,11079874,3.20,1009.03,71.86,71.86,172867354695,78.90,78.90,172867354695
인스웨이브,450520,8,4800,2,390,8.84,10374347,103756,14704578,10374347,8.84,9998.79,70.55,70.55,50656894110,71.77,71.77,50656894110
엠에프엠코리아,323230,9,3,5,-3,-50.00,27257711,17735144,43274492,27257711,-50.00,153.69,62.99,62.99,90281246,69.54,69.54,90281246
STX그린로지스,465770,10,11140,2,770,7.43,4942817,5876796,7171032,4942817,7.43,84.11,68.93,68.93,55081688585,68.95,68.95,55081688585
세아메카닉스,396300,11,2880,2,380,15.20,17171892,207034,26489500,17171892,15.20,8294.24,64.83,64.83,51054911190,66.92,66.92,51054911190
알체라,347860,12,3415,2,390,12.89,26024994,33268078,38710961,26024994,12.89,78.23,67.23,67.23,87716895691,66.35,66.35,87716895691
오브젠,417860,13,28950,2,2450,9.25,2417629,476213,4430614,2417629,9.25,507.68,54.57,54.57,72140731875,56.24,56.24,72140731875
흥아해운,003280,14,2290,2,10,0.44,127622656,284513088,240424899,127622656,0.44,44.86,53.08,53.08,305057582538,55.41,55.41,305057582538
우리기술,032820,15,3850,2,250,6.94,86382774,171387152,165530656,86382774,6.94,50.40,52.19,52.19,325468544805,51.07,51.07,325468544805
미투온,201490,16,4050,2,95,2.40,15071973,2854502,30390092,15071973,2.40,528.01,49.60,49.60,61883025340,50.28,50.28,61883025340
에이엔피,015260,17,480,2,66,15.94,20287032,51761,45116894,20287032,15.94,9999.99,44.97,44.97,10442505877,48.22,48.22,10442505877
토마토시스템,393210,18,7590,2,770,11.29,7331212,240757,15614544,7331212,11.29,3045.07,46.95,46.95,56293381865,47.50,47.50,56293381865
웹케시,053580,19,21400,2,2480,13.11,6375827,1017595,13636248,6375827,13.11,626.56,46.76,46.76,134841277545,46.21,46.21,134841277545
비아이매트릭스,413640,20,19990,2,3840,23.78,3565990,148874,7206940,3565990,23.78,2395.31,49.48,49.48,66305647775,46.02,46.02,66305647775
와이즈넛,096250,21,18760,2,1010,5.69,5818317,688577,13096536,5818317,5.69,844.98,44.43,44.43,110843136195,45.11,45.11,110843136195
크라우드웍스,355390,22,12500,1,2880,29.94,4421901,258508,9307914,4421901,29.94,1710.55,47.51,47.51,50525540685,43.43,43.43,50525540685
피아이이,452450,23,10290,5,-220,-2.09,14993188,43341340,35826000,14993188,-2.09,34.59,41.85,41.85,154606456975,41.94,41.94,154606456975
한신기계,011700,24,4360,2,360,9.00,13240324,11381153,32446151,13240324,9.00,116.34,40.81,40.81,59102082639,41.78,41.78,59102082639
사이냅소프트,466410,25,16840,1,3880,29.94,2251461,48393,5037023,2251461,29.94,4652.45,44.70,44.70,35155496780,41.45,41.45,35155496780
KODEX 코스닥150선물인버스,251340,26,3685,3,0,0.00,27045370,37023340,65500000,27045370,0.00,73.05,41.29,41.29,99472752407,41.21,41.21,99472752407
큐에스아이,066310,27,8370,2,570,7.31,3523261,30403,9271621,3523261,7.31,9999.99,38.00,38.00,31931555950,41.15,41.15,31931555950
TIGER 소프트웨어,157490,28,9710,2,790,8.86,6101591,1088067,15220000,6101591,8.86,560.77,40.09,40.09,57714754458,39.05,39.05,57714754458
파루,043200,29,1659,2,122,7.94,14966985,5661754,41804315,14966985,7.94,264.35,35.80,35.80,25170505282,36.29,36.29,25170505282
TIGER 인터넷TOP10,365000,30,4560,2,410,9.88,4528450,952379,12350000,4528450,9.88,475.49,36.67,36.67,20043293214,35.59,35.59,20043293214
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17340 1 4000 29.99 11043992 3500972 6241227 11043992 29.99 315.46 176.95 176.95 176255631710 162.86 162.86 176255631710
3 비큐AI 148780 2 2365 1 544 29.87 44147968 3776568 31445725 44147968 29.87 1169.00 140.39 140.39 95442799447 128.34 128.34 95442799447
4 코오롱모빌리티그룹우 45014K 3 5610 2 190 3.51 2624709 370540 2456120 2624709 3.51 708.35 106.86 106.86 16671290770 120.99 120.99 16671290770
5 뱅크웨어글로벌 199480 4 7180 2 680 10.46 10383806 2391105 10101638 10383806 10.46 434.27 102.79 102.79 74399203660 102.58 102.58 74399203660
6 시선AI 340810 5 6110 2 1080 21.47 10583728 677625 11541174 10583728 21.47 1561.89 91.70 91.70 61818654280 87.67 87.67 61818654280
7 더즌 462860 6 4995 2 675 15.62 62881941 29013054 71413257 62881941 15.62 216.74 88.05 88.05 310386086265 87.01 87.01 310386086265
8 로킷헬스케어 376900 7 14210 2 440 3.20 11079874 1098077 15417639 11079874 3.20 1009.03 71.86 71.86 172867354695 78.90 78.90 172867354695
9 인스웨이브 450520 8 4800 2 390 8.84 10374347 103756 14704578 10374347 8.84 9998.79 70.55 70.55 50656894110 71.77 71.77 50656894110
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 27257711 17735144 43274492 27257711 -50.00 153.69 62.99 62.99 90281246 69.54 69.54 90281246
11 STX그린로지스 465770 10 11140 2 770 7.43 4942817 5876796 7171032 4942817 7.43 84.11 68.93 68.93 55081688585 68.95 68.95 55081688585
12 세아메카닉스 396300 11 2880 2 380 15.20 17171892 207034 26489500 17171892 15.20 8294.24 64.83 64.83 51054911190 66.92 66.92 51054911190
13 알체라 347860 12 3415 2 390 12.89 26024994 33268078 38710961 26024994 12.89 78.23 67.23 67.23 87716895691 66.35 66.35 87716895691
14 오브젠 417860 13 28950 2 2450 9.25 2417629 476213 4430614 2417629 9.25 507.68 54.57 54.57 72140731875 56.24 56.24 72140731875
15 흥아해운 003280 14 2290 2 10 0.44 127622656 284513088 240424899 127622656 0.44 44.86 53.08 53.08 305057582538 55.41 55.41 305057582538
16 우리기술 032820 15 3850 2 250 6.94 86382774 171387152 165530656 86382774 6.94 50.40 52.19 52.19 325468544805 51.07 51.07 325468544805
17 미투온 201490 16 4050 2 95 2.40 15071973 2854502 30390092 15071973 2.40 528.01 49.60 49.60 61883025340 50.28 50.28 61883025340
18 에이엔피 015260 17 480 2 66 15.94 20287032 51761 45116894 20287032 15.94 9999.99 44.97 44.97 10442505877 48.22 48.22 10442505877
19 토마토시스템 393210 18 7590 2 770 11.29 7331212 240757 15614544 7331212 11.29 3045.07 46.95 46.95 56293381865 47.50 47.50 56293381865
20 웹케시 053580 19 21400 2 2480 13.11 6375827 1017595 13636248 6375827 13.11 626.56 46.76 46.76 134841277545 46.21 46.21 134841277545
21 비아이매트릭스 413640 20 19990 2 3840 23.78 3565990 148874 7206940 3565990 23.78 2395.31 49.48 49.48 66305647775 46.02 46.02 66305647775
22 와이즈넛 096250 21 18760 2 1010 5.69 5818317 688577 13096536 5818317 5.69 844.98 44.43 44.43 110843136195 45.11 45.11 110843136195
23 크라우드웍스 355390 22 12500 1 2880 29.94 4421901 258508 9307914 4421901 29.94 1710.55 47.51 47.51 50525540685 43.43 43.43 50525540685
24 피아이이 452450 23 10290 5 -220 -2.09 14993188 43341340 35826000 14993188 -2.09 34.59 41.85 41.85 154606456975 41.94 41.94 154606456975
25 한신기계 011700 24 4360 2 360 9.00 13240324 11381153 32446151 13240324 9.00 116.34 40.81 40.81 59102082639 41.78 41.78 59102082639
26 사이냅소프트 466410 25 16840 1 3880 29.94 2251461 48393 5037023 2251461 29.94 4652.45 44.70 44.70 35155496780 41.45 41.45 35155496780
27 KODEX 코스닥150선물인버스 251340 26 3685 3 0 0.00 27045370 37023340 65500000 27045370 0.00 73.05 41.29 41.29 99472752407 41.21 41.21 99472752407
28 큐에스아이 066310 27 8370 2 570 7.31 3523261 30403 9271621 3523261 7.31 9999.99 38.00 38.00 31931555950 41.15 41.15 31931555950
29 TIGER 소프트웨어 157490 28 9710 2 790 8.86 6101591 1088067 15220000 6101591 8.86 560.77 40.09 40.09 57714754458 39.05 39.05 57714754458
30 파루 043200 29 1659 2 122 7.94 14966985 5661754 41804315 14966985 7.94 264.35 35.80 35.80 25170505282 36.29 36.29 25170505282
31 TIGER 인터넷TOP10 365000 30 4560 2 410 9.88 4528450 952379 12350000 4528450 9.88 475.49 36.67 36.67 20043293214 35.59 35.59 20043293214

31
top30/20250618/top30-atvtr-20250618-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,17340,1,4000,29.99,11052813,3500972,6241227,11052813,29.99,315.71,177.09,177.09,176408587850,163.00,163.00,176408587850
비큐AI,148780,2,2365,1,544,29.87,44152056,3776568,31445725,44152056,29.87,1169.11,140.41,140.41,95452467567,128.35,128.35,95452467567
코오롱모빌리티그룹우,45014K,3,5610,2,190,3.51,2625492,370540,2456120,2625492,3.51,708.56,106.90,106.90,16675683400,121.02,121.02,16675683400
뱅크웨어글로벌,199480,4,7180,2,680,10.46,10385110,2391105,10101638,10385110,10.46,434.32,102.81,102.81,74408566380,102.59,102.59,74408566380
시선AI,340810,5,6110,2,1080,21.47,10589533,677625,11541174,10589533,21.47,1562.74,91.75,91.75,61854122830,87.72,87.72,61854122830
더즌,462860,6,4995,2,675,15.62,62891199,29013054,71413257,62891199,15.62,216.77,88.07,88.07,310432329975,87.03,87.03,310432329975
로킷헬스케어,376900,7,14210,2,440,3.20,11081358,1098077,15417639,11081358,3.20,1009.16,71.87,71.87,172888442335,78.91,78.91,172888442335
인스웨이브,450520,8,4800,2,390,8.84,10374431,103756,14704578,10374431,8.84,9998.87,70.55,70.55,50657297310,71.77,71.77,50657297310
엠에프엠코리아,323230,9,3,5,-3,-50.00,27262075,17735144,43274492,27262075,-50.00,153.72,63.00,63.00,90294338,69.55,69.55,90294338
STX그린로지스,465770,10,11140,2,770,7.43,4945813,5876796,7171032,4945813,7.43,84.16,68.97,68.97,55115064025,68.99,68.99,55115064025
세아메카닉스,396300,11,2880,2,380,15.20,17174755,207034,26489500,17174755,15.20,8295.62,64.84,64.84,51063156630,66.93,66.93,51063156630
알체라,347860,12,3415,2,390,12.89,26037892,33268078,38710961,26037892,12.89,78.27,67.26,67.26,87760942361,66.39,66.39,87760942361
오브젠,417860,13,28950,2,2450,9.25,2417827,476213,4430614,2417827,9.25,507.72,54.57,54.57,72146463975,56.25,56.25,72146463975
흥아해운,003280,14,2290,2,10,0.44,127634950,284513088,240424899,127634950,0.44,44.86,53.09,53.09,305085735798,55.41,55.41,305085735798
우리기술,032820,15,3850,2,250,6.94,86468108,171387152,165530656,86468108,6.94,50.45,52.24,52.24,325797080705,51.12,51.12,325797080705
미투온,201490,16,4050,2,95,2.40,15072592,2854502,30390092,15072592,2.40,528.03,49.60,49.60,61885532290,50.28,50.28,61885532290
에이엔피,015260,17,480,2,66,15.94,20288527,51761,45116894,20288527,15.94,9999.99,44.97,44.97,10443223477,48.22,48.22,10443223477
토마토시스템,393210,18,7590,2,770,11.29,7336368,240757,15614544,7336368,11.29,3047.21,46.98,46.98,56332515905,47.53,47.53,56332515905
웹케시,053580,19,21400,2,2480,13.11,6376474,1017595,13636248,6376474,13.11,626.62,46.76,46.76,134855123345,46.21,46.21,134855123345
비아이매트릭스,413640,20,19990,2,3840,23.78,3573412,148874,7206940,3573412,23.78,2400.29,49.58,49.58,66454013555,46.13,46.13,66454013555
와이즈넛,096250,21,18760,2,1010,5.69,5819415,688577,13096536,5819415,5.69,845.14,44.43,44.43,110863734675,45.12,45.12,110863734675
크라우드웍스,355390,22,12500,1,2880,29.94,4423000,258508,9307914,4423000,29.94,1710.97,47.52,47.52,50539278185,43.44,43.44,50539278185
피아이이,452450,23,10290,5,-220,-2.09,15000958,43341340,35826000,15000958,-2.09,34.61,41.87,41.87,154686410275,41.96,41.96,154686410275
한신기계,011700,24,4360,2,360,9.00,13241924,11381153,32446151,13241924,9.00,116.35,40.81,40.81,59109058639,41.78,41.78,59109058639
사이냅소프트,466410,25,16840,1,3880,29.94,2251461,48393,5037023,2251461,29.94,4652.45,44.70,44.70,35155496780,41.45,41.45,35155496780
KODEX 코스닥150선물인버스,251340,26,3685,3,0,0.00,27046616,37023340,65500000,27046616,0.00,73.05,41.29,41.29,99477343917,41.21,41.21,99477343917
큐에스아이,066310,27,8370,2,570,7.31,3523651,30403,9271621,3523651,7.31,9999.99,38.00,38.00,31934820250,41.15,41.15,31934820250
TIGER 소프트웨어,157490,28,9710,2,790,8.86,6101698,1088067,15220000,6101698,8.86,560.78,40.09,40.09,57715793428,39.05,39.05,57715793428
파루,043200,29,1659,2,122,7.94,14967277,5661754,41804315,14967277,7.94,264.36,35.80,35.80,25170989710,36.29,36.29,25170989710
TIGER 인터넷TOP10,365000,30,4560,2,410,9.88,4528450,952379,12350000,4528450,9.88,475.49,36.67,36.67,20043293214,35.59,35.59,20043293214
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17340 1 4000 29.99 11052813 3500972 6241227 11052813 29.99 315.71 177.09 177.09 176408587850 163.00 163.00 176408587850
3 비큐AI 148780 2 2365 1 544 29.87 44152056 3776568 31445725 44152056 29.87 1169.11 140.41 140.41 95452467567 128.35 128.35 95452467567
4 코오롱모빌리티그룹우 45014K 3 5610 2 190 3.51 2625492 370540 2456120 2625492 3.51 708.56 106.90 106.90 16675683400 121.02 121.02 16675683400
5 뱅크웨어글로벌 199480 4 7180 2 680 10.46 10385110 2391105 10101638 10385110 10.46 434.32 102.81 102.81 74408566380 102.59 102.59 74408566380
6 시선AI 340810 5 6110 2 1080 21.47 10589533 677625 11541174 10589533 21.47 1562.74 91.75 91.75 61854122830 87.72 87.72 61854122830
7 더즌 462860 6 4995 2 675 15.62 62891199 29013054 71413257 62891199 15.62 216.77 88.07 88.07 310432329975 87.03 87.03 310432329975
8 로킷헬스케어 376900 7 14210 2 440 3.20 11081358 1098077 15417639 11081358 3.20 1009.16 71.87 71.87 172888442335 78.91 78.91 172888442335
9 인스웨이브 450520 8 4800 2 390 8.84 10374431 103756 14704578 10374431 8.84 9998.87 70.55 70.55 50657297310 71.77 71.77 50657297310
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 27262075 17735144 43274492 27262075 -50.00 153.72 63.00 63.00 90294338 69.55 69.55 90294338
11 STX그린로지스 465770 10 11140 2 770 7.43 4945813 5876796 7171032 4945813 7.43 84.16 68.97 68.97 55115064025 68.99 68.99 55115064025
12 세아메카닉스 396300 11 2880 2 380 15.20 17174755 207034 26489500 17174755 15.20 8295.62 64.84 64.84 51063156630 66.93 66.93 51063156630
13 알체라 347860 12 3415 2 390 12.89 26037892 33268078 38710961 26037892 12.89 78.27 67.26 67.26 87760942361 66.39 66.39 87760942361
14 오브젠 417860 13 28950 2 2450 9.25 2417827 476213 4430614 2417827 9.25 507.72 54.57 54.57 72146463975 56.25 56.25 72146463975
15 흥아해운 003280 14 2290 2 10 0.44 127634950 284513088 240424899 127634950 0.44 44.86 53.09 53.09 305085735798 55.41 55.41 305085735798
16 우리기술 032820 15 3850 2 250 6.94 86468108 171387152 165530656 86468108 6.94 50.45 52.24 52.24 325797080705 51.12 51.12 325797080705
17 미투온 201490 16 4050 2 95 2.40 15072592 2854502 30390092 15072592 2.40 528.03 49.60 49.60 61885532290 50.28 50.28 61885532290
18 에이엔피 015260 17 480 2 66 15.94 20288527 51761 45116894 20288527 15.94 9999.99 44.97 44.97 10443223477 48.22 48.22 10443223477
19 토마토시스템 393210 18 7590 2 770 11.29 7336368 240757 15614544 7336368 11.29 3047.21 46.98 46.98 56332515905 47.53 47.53 56332515905
20 웹케시 053580 19 21400 2 2480 13.11 6376474 1017595 13636248 6376474 13.11 626.62 46.76 46.76 134855123345 46.21 46.21 134855123345
21 비아이매트릭스 413640 20 19990 2 3840 23.78 3573412 148874 7206940 3573412 23.78 2400.29 49.58 49.58 66454013555 46.13 46.13 66454013555
22 와이즈넛 096250 21 18760 2 1010 5.69 5819415 688577 13096536 5819415 5.69 845.14 44.43 44.43 110863734675 45.12 45.12 110863734675
23 크라우드웍스 355390 22 12500 1 2880 29.94 4423000 258508 9307914 4423000 29.94 1710.97 47.52 47.52 50539278185 43.44 43.44 50539278185
24 피아이이 452450 23 10290 5 -220 -2.09 15000958 43341340 35826000 15000958 -2.09 34.61 41.87 41.87 154686410275 41.96 41.96 154686410275
25 한신기계 011700 24 4360 2 360 9.00 13241924 11381153 32446151 13241924 9.00 116.35 40.81 40.81 59109058639 41.78 41.78 59109058639
26 사이냅소프트 466410 25 16840 1 3880 29.94 2251461 48393 5037023 2251461 29.94 4652.45 44.70 44.70 35155496780 41.45 41.45 35155496780
27 KODEX 코스닥150선물인버스 251340 26 3685 3 0 0.00 27046616 37023340 65500000 27046616 0.00 73.05 41.29 41.29 99477343917 41.21 41.21 99477343917
28 큐에스아이 066310 27 8370 2 570 7.31 3523651 30403 9271621 3523651 7.31 9999.99 38.00 38.00 31934820250 41.15 41.15 31934820250
29 TIGER 소프트웨어 157490 28 9710 2 790 8.86 6101698 1088067 15220000 6101698 8.86 560.78 40.09 40.09 57715793428 39.05 39.05 57715793428
30 파루 043200 29 1659 2 122 7.94 14967277 5661754 41804315 14967277 7.94 264.36 35.80 35.80 25170989710 36.29 36.29 25170989710
31 TIGER 인터넷TOP10 365000 30 4560 2 410 9.88 4528450 952379 12350000 4528450 9.88 475.49 36.67 36.67 20043293214 35.59 35.59 20043293214

31
top30/20250618/top30-atvtr-20250618-160002.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
심플랫폼,444530,1,17340,1,4000,29.99,11053727,3500972,6241227,11053727,29.99,315.73,177.11,177.11,176424436610,163.02,163.02,176424436610
비큐AI,148780,2,2365,1,544,29.87,44155730,3776568,31445725,44155730,29.87,1169.20,140.42,140.42,95461156577,128.36,128.36,95461156577
코오롱모빌리티그룹우,45014K,3,5610,2,190,3.51,2625767,370540,2456120,2625767,3.51,708.63,106.91,106.91,16677226150,121.04,121.04,16677226150
뱅크웨어글로벌,199480,4,7180,2,680,10.46,10391595,2391105,10101638,10391595,10.46,434.59,102.87,102.87,74455128680,102.65,102.65,74455128680
시선AI,340810,5,6110,2,1080,21.47,10590525,677625,11541174,10590525,21.47,1562.89,91.76,91.76,61860183950,87.72,87.72,61860183950
더즌,462860,6,4995,2,675,15.62,62893302,29013054,71413257,62893302,15.62,216.78,88.07,88.07,310442834460,87.03,87.03,310442834460
로킷헬스케어,376900,7,14210,2,440,3.20,11083091,1098077,15417639,11083091,3.20,1009.32,71.89,71.89,172913068265,78.93,78.93,172913068265
인스웨이브,450520,8,4800,2,390,8.84,10374457,103756,14704578,10374457,8.84,9998.90,70.55,70.55,50657422110,71.77,71.77,50657422110
엠에프엠코리아,323230,9,3,5,-3,-50.00,27341573,17735144,43274492,27341573,-50.00,154.17,63.18,63.18,90532832,69.74,69.74,90532832
STX그린로지스,465770,10,11140,2,770,7.43,4948186,5876796,7171032,4948186,7.43,84.20,69.00,69.00,55141499245,69.03,69.03,55141499245
세아메카닉스,396300,11,2880,2,380,15.20,17175074,207034,26489500,17175074,15.20,8295.77,64.84,64.84,51064075350,66.93,66.93,51064075350
알체라,347860,12,3415,2,390,12.89,26038517,33268078,38710961,26038517,12.89,78.27,67.26,67.26,87763076736,66.39,66.39,87763076736
오브젠,417860,13,28950,2,2450,9.25,2417926,476213,4430614,2417926,9.25,507.74,54.57,54.57,72149330025,56.25,56.25,72149330025
흥아해운,003280,14,2290,2,10,0.44,127705122,284513088,240424899,127705122,0.44,44.89,53.12,53.12,305246429678,55.44,55.44,305246429678
우리기술,032820,15,3850,2,250,6.94,86501869,171387152,165530656,86501869,6.94,50.47,52.26,52.26,325927060555,51.14,51.14,325927060555
미투온,201490,16,4050,2,95,2.40,15073597,2854502,30390092,15073597,2.40,528.06,49.60,49.60,61889602540,50.28,50.28,61889602540
에이엔피,015260,17,480,2,66,15.94,20288546,51761,45116894,20288546,15.94,9999.99,44.97,44.97,10443232597,48.22,48.22,10443232597
토마토시스템,393210,18,7590,2,770,11.29,7337194,240757,15614544,7337194,11.29,3047.55,46.99,46.99,56338785245,47.54,47.54,56338785245
웹케시,053580,19,21400,2,2480,13.11,6377329,1017595,13636248,6377329,13.11,626.71,46.77,46.77,134873420345,46.22,46.22,134873420345
비아이매트릭스,413640,20,19990,2,3840,23.78,3577123,148874,7206940,3577123,23.78,2402.79,49.63,49.63,66528196445,46.18,46.18,66528196445
와이즈넛,096250,21,18760,2,1010,5.69,5819602,688577,13096536,5819602,5.69,845.16,44.44,44.44,110867242795,45.12,45.12,110867242795
크라우드웍스,355390,22,12500,1,2880,29.94,4423138,258508,9307914,4423138,29.94,1711.03,47.52,47.52,50541003185,43.44,43.44,50541003185
피아이이,452450,23,10290,5,-220,-2.09,15012393,43341340,35826000,15012393,-2.09,34.64,41.90,41.90,154804076425,41.99,41.99,154804076425
한신기계,011700,24,4360,2,360,9.00,13243436,11381153,32446151,13243436,9.00,116.36,40.82,40.82,59115650959,41.79,41.79,59115650959
사이냅소프트,466410,25,16840,1,3880,29.94,2251461,48393,5037023,2251461,29.94,4652.45,44.70,44.70,35155496780,41.45,41.45,35155496780
KODEX 코스닥150선물인버스,251340,26,3685,3,0,0.00,27046816,37023340,65500000,27046816,0.00,73.05,41.29,41.29,99478080917,41.21,41.21,99478080917
큐에스아이,066310,27,8370,2,570,7.31,3523907,30403,9271621,3523907,7.31,9999.99,38.01,38.01,31936962970,41.15,41.15,31936962970
TIGER 소프트웨어,157490,28,9710,2,790,8.86,6101698,1088067,15220000,6101698,8.86,560.78,40.09,40.09,57715793428,39.05,39.05,57715793428
파루,043200,29,1659,2,122,7.94,14968847,5661754,41804315,14968847,7.94,264.39,35.81,35.81,25173594340,36.30,36.30,25173594340
TIGER 인터넷TOP10,365000,30,4560,2,410,9.88,4528450,952379,12350000,4528450,9.88,475.49,36.67,36.67,20043293214,35.59,35.59,20043293214
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17340 1 4000 29.99 11053727 3500972 6241227 11053727 29.99 315.73 177.11 177.11 176424436610 163.02 163.02 176424436610
3 비큐AI 148780 2 2365 1 544 29.87 44155730 3776568 31445725 44155730 29.87 1169.20 140.42 140.42 95461156577 128.36 128.36 95461156577
4 코오롱모빌리티그룹우 45014K 3 5610 2 190 3.51 2625767 370540 2456120 2625767 3.51 708.63 106.91 106.91 16677226150 121.04 121.04 16677226150
5 뱅크웨어글로벌 199480 4 7180 2 680 10.46 10391595 2391105 10101638 10391595 10.46 434.59 102.87 102.87 74455128680 102.65 102.65 74455128680
6 시선AI 340810 5 6110 2 1080 21.47 10590525 677625 11541174 10590525 21.47 1562.89 91.76 91.76 61860183950 87.72 87.72 61860183950
7 더즌 462860 6 4995 2 675 15.62 62893302 29013054 71413257 62893302 15.62 216.78 88.07 88.07 310442834460 87.03 87.03 310442834460
8 로킷헬스케어 376900 7 14210 2 440 3.20 11083091 1098077 15417639 11083091 3.20 1009.32 71.89 71.89 172913068265 78.93 78.93 172913068265
9 인스웨이브 450520 8 4800 2 390 8.84 10374457 103756 14704578 10374457 8.84 9998.90 70.55 70.55 50657422110 71.77 71.77 50657422110
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 27341573 17735144 43274492 27341573 -50.00 154.17 63.18 63.18 90532832 69.74 69.74 90532832
11 STX그린로지스 465770 10 11140 2 770 7.43 4948186 5876796 7171032 4948186 7.43 84.20 69.00 69.00 55141499245 69.03 69.03 55141499245
12 세아메카닉스 396300 11 2880 2 380 15.20 17175074 207034 26489500 17175074 15.20 8295.77 64.84 64.84 51064075350 66.93 66.93 51064075350
13 알체라 347860 12 3415 2 390 12.89 26038517 33268078 38710961 26038517 12.89 78.27 67.26 67.26 87763076736 66.39 66.39 87763076736
14 오브젠 417860 13 28950 2 2450 9.25 2417926 476213 4430614 2417926 9.25 507.74 54.57 54.57 72149330025 56.25 56.25 72149330025
15 흥아해운 003280 14 2290 2 10 0.44 127705122 284513088 240424899 127705122 0.44 44.89 53.12 53.12 305246429678 55.44 55.44 305246429678
16 우리기술 032820 15 3850 2 250 6.94 86501869 171387152 165530656 86501869 6.94 50.47 52.26 52.26 325927060555 51.14 51.14 325927060555
17 미투온 201490 16 4050 2 95 2.40 15073597 2854502 30390092 15073597 2.40 528.06 49.60 49.60 61889602540 50.28 50.28 61889602540
18 에이엔피 015260 17 480 2 66 15.94 20288546 51761 45116894 20288546 15.94 9999.99 44.97 44.97 10443232597 48.22 48.22 10443232597
19 토마토시스템 393210 18 7590 2 770 11.29 7337194 240757 15614544 7337194 11.29 3047.55 46.99 46.99 56338785245 47.54 47.54 56338785245
20 웹케시 053580 19 21400 2 2480 13.11 6377329 1017595 13636248 6377329 13.11 626.71 46.77 46.77 134873420345 46.22 46.22 134873420345
21 비아이매트릭스 413640 20 19990 2 3840 23.78 3577123 148874 7206940 3577123 23.78 2402.79 49.63 49.63 66528196445 46.18 46.18 66528196445
22 와이즈넛 096250 21 18760 2 1010 5.69 5819602 688577 13096536 5819602 5.69 845.16 44.44 44.44 110867242795 45.12 45.12 110867242795
23 크라우드웍스 355390 22 12500 1 2880 29.94 4423138 258508 9307914 4423138 29.94 1711.03 47.52 47.52 50541003185 43.44 43.44 50541003185
24 피아이이 452450 23 10290 5 -220 -2.09 15012393 43341340 35826000 15012393 -2.09 34.64 41.90 41.90 154804076425 41.99 41.99 154804076425
25 한신기계 011700 24 4360 2 360 9.00 13243436 11381153 32446151 13243436 9.00 116.36 40.82 40.82 59115650959 41.79 41.79 59115650959
26 사이냅소프트 466410 25 16840 1 3880 29.94 2251461 48393 5037023 2251461 29.94 4652.45 44.70 44.70 35155496780 41.45 41.45 35155496780
27 KODEX 코스닥150선물인버스 251340 26 3685 3 0 0.00 27046816 37023340 65500000 27046816 0.00 73.05 41.29 41.29 99478080917 41.21 41.21 99478080917
28 큐에스아이 066310 27 8370 2 570 7.31 3523907 30403 9271621 3523907 7.31 9999.99 38.01 38.01 31936962970 41.15 41.15 31936962970
29 TIGER 소프트웨어 157490 28 9710 2 790 8.86 6101698 1088067 15220000 6101698 8.86 560.78 40.09 40.09 57715793428 39.05 39.05 57715793428
30 파루 043200 29 1659 2 122 7.94 14968847 5661754 41804315 14968847 7.94 264.39 35.81 35.81 25173594340 36.30 36.30 25173594340
31 TIGER 인터넷TOP10 365000 30 4560 2 410 9.88 4528450 952379 12350000 4528450 9.88 475.49 36.67 36.67 20043293214 35.59 35.59 20043293214

31
top30/20250618/top30-atvtr-20250618-161001.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
심플랫폼,444530,1,17340,1,4000,29.99,11053727,3500972,6241227,11053727,29.99,315.73,177.11,177.11,176424436610,163.02,163.02,176424436610
비큐AI,148780,2,2365,1,544,29.87,44155730,3776568,31445725,44155730,29.87,1169.20,140.42,140.42,95461156577,128.36,128.36,95461156577
코오롱모빌리티그룹우,45014K,3,5610,2,190,3.51,2625767,370540,2456120,2625767,3.51,708.63,106.91,106.91,16677226150,121.04,121.04,16677226150
뱅크웨어글로벌,199480,4,7180,2,680,10.46,10391595,2391105,10101638,10391595,10.46,434.59,102.87,102.87,74455128680,102.65,102.65,74455128680
시선AI,340810,5,6110,2,1080,21.47,10590525,677625,11541174,10590525,21.47,1562.89,91.76,91.76,61860183950,87.72,87.72,61860183950
더즌,462860,6,4995,2,675,15.62,62893302,29013054,71413257,62893302,15.62,216.78,88.07,88.07,310442834460,87.03,87.03,310442834460
로킷헬스케어,376900,7,14210,2,440,3.20,11083091,1098077,15417639,11083091,3.20,1009.32,71.89,71.89,172913068265,78.93,78.93,172913068265
인스웨이브,450520,8,4800,2,390,8.84,10374457,103756,14704578,10374457,8.84,9998.90,70.55,70.55,50657422110,71.77,71.77,50657422110
엠에프엠코리아,323230,9,3,5,-3,-50.00,27341573,17735144,43274492,27341573,-50.00,154.17,63.18,63.18,90532832,69.74,69.74,90532832
STX그린로지스,465770,10,11140,2,770,7.43,4948186,5876796,7171032,4948186,7.43,84.20,69.00,69.00,55141499245,69.03,69.03,55141499245
세아메카닉스,396300,11,2880,2,380,15.20,17175074,207034,26489500,17175074,15.20,8295.77,64.84,64.84,51064075350,66.93,66.93,51064075350
알체라,347860,12,3415,2,390,12.89,26038517,33268078,38710961,26038517,12.89,78.27,67.26,67.26,87763076736,66.39,66.39,87763076736
오브젠,417860,13,28950,2,2450,9.25,2417926,476213,4430614,2417926,9.25,507.74,54.57,54.57,72149330025,56.25,56.25,72149330025
흥아해운,003280,14,2290,2,10,0.44,127705122,284513088,240424899,127705122,0.44,44.89,53.12,53.12,305246429678,55.44,55.44,305246429678
우리기술,032820,15,3850,2,250,6.94,86501869,171387152,165530656,86501869,6.94,50.47,52.26,52.26,325927060555,51.14,51.14,325927060555
미투온,201490,16,4050,2,95,2.40,15073597,2854502,30390092,15073597,2.40,528.06,49.60,49.60,61889602540,50.28,50.28,61889602540
에이엔피,015260,17,480,2,66,15.94,20288546,51761,45116894,20288546,15.94,9999.99,44.97,44.97,10443232597,48.22,48.22,10443232597
토마토시스템,393210,18,7590,2,770,11.29,7337194,240757,15614544,7337194,11.29,3047.55,46.99,46.99,56338785245,47.54,47.54,56338785245
웹케시,053580,19,21400,2,2480,13.11,6377329,1017595,13636248,6377329,13.11,626.71,46.77,46.77,134873420345,46.22,46.22,134873420345
비아이매트릭스,413640,20,19990,2,3840,23.78,3577123,148874,7206940,3577123,23.78,2402.79,49.63,49.63,66528196445,46.18,46.18,66528196445
와이즈넛,096250,21,18760,2,1010,5.69,5819602,688577,13096536,5819602,5.69,845.16,44.44,44.44,110867242795,45.12,45.12,110867242795
크라우드웍스,355390,22,12500,1,2880,29.94,4423138,258508,9307914,4423138,29.94,1711.03,47.52,47.52,50541003185,43.44,43.44,50541003185
피아이이,452450,23,10290,5,-220,-2.09,15012393,43341340,35826000,15012393,-2.09,34.64,41.90,41.90,154804076425,41.99,41.99,154804076425
한신기계,011700,24,4360,2,360,9.00,13243436,11381153,32446151,13243436,9.00,116.36,40.82,40.82,59115650959,41.79,41.79,59115650959
사이냅소프트,466410,25,16840,1,3880,29.94,2251461,48393,5037023,2251461,29.94,4652.45,44.70,44.70,35155496780,41.45,41.45,35155496780
KODEX 코스닥150선물인버스,251340,26,3685,3,0,0.00,27046816,37023340,65500000,27046816,0.00,73.05,41.29,41.29,99478080917,41.21,41.21,99478080917
큐에스아이,066310,27,8370,2,570,7.31,3523907,30403,9271621,3523907,7.31,9999.99,38.01,38.01,31936962970,41.15,41.15,31936962970
TIGER 소프트웨어,157490,28,9710,2,790,8.86,6101698,1088067,15220000,6101698,8.86,560.78,40.09,40.09,57715793428,39.05,39.05,57715793428
파루,043200,29,1659,2,122,7.94,14970202,5661754,41804315,14970202,7.94,264.41,35.81,35.81,25175828735,36.30,36.30,25175828735
TIGER 인터넷TOP10,365000,30,4560,2,410,9.88,4528450,952379,12350000,4528450,9.88,475.49,36.67,36.67,20043293214,35.59,35.59,20043293214
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17340 1 4000 29.99 11053727 3500972 6241227 11053727 29.99 315.73 177.11 177.11 176424436610 163.02 163.02 176424436610
3 비큐AI 148780 2 2365 1 544 29.87 44155730 3776568 31445725 44155730 29.87 1169.20 140.42 140.42 95461156577 128.36 128.36 95461156577
4 코오롱모빌리티그룹우 45014K 3 5610 2 190 3.51 2625767 370540 2456120 2625767 3.51 708.63 106.91 106.91 16677226150 121.04 121.04 16677226150
5 뱅크웨어글로벌 199480 4 7180 2 680 10.46 10391595 2391105 10101638 10391595 10.46 434.59 102.87 102.87 74455128680 102.65 102.65 74455128680
6 시선AI 340810 5 6110 2 1080 21.47 10590525 677625 11541174 10590525 21.47 1562.89 91.76 91.76 61860183950 87.72 87.72 61860183950
7 더즌 462860 6 4995 2 675 15.62 62893302 29013054 71413257 62893302 15.62 216.78 88.07 88.07 310442834460 87.03 87.03 310442834460
8 로킷헬스케어 376900 7 14210 2 440 3.20 11083091 1098077 15417639 11083091 3.20 1009.32 71.89 71.89 172913068265 78.93 78.93 172913068265
9 인스웨이브 450520 8 4800 2 390 8.84 10374457 103756 14704578 10374457 8.84 9998.90 70.55 70.55 50657422110 71.77 71.77 50657422110
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 27341573 17735144 43274492 27341573 -50.00 154.17 63.18 63.18 90532832 69.74 69.74 90532832
11 STX그린로지스 465770 10 11140 2 770 7.43 4948186 5876796 7171032 4948186 7.43 84.20 69.00 69.00 55141499245 69.03 69.03 55141499245
12 세아메카닉스 396300 11 2880 2 380 15.20 17175074 207034 26489500 17175074 15.20 8295.77 64.84 64.84 51064075350 66.93 66.93 51064075350
13 알체라 347860 12 3415 2 390 12.89 26038517 33268078 38710961 26038517 12.89 78.27 67.26 67.26 87763076736 66.39 66.39 87763076736
14 오브젠 417860 13 28950 2 2450 9.25 2417926 476213 4430614 2417926 9.25 507.74 54.57 54.57 72149330025 56.25 56.25 72149330025
15 흥아해운 003280 14 2290 2 10 0.44 127705122 284513088 240424899 127705122 0.44 44.89 53.12 53.12 305246429678 55.44 55.44 305246429678
16 우리기술 032820 15 3850 2 250 6.94 86501869 171387152 165530656 86501869 6.94 50.47 52.26 52.26 325927060555 51.14 51.14 325927060555
17 미투온 201490 16 4050 2 95 2.40 15073597 2854502 30390092 15073597 2.40 528.06 49.60 49.60 61889602540 50.28 50.28 61889602540
18 에이엔피 015260 17 480 2 66 15.94 20288546 51761 45116894 20288546 15.94 9999.99 44.97 44.97 10443232597 48.22 48.22 10443232597
19 토마토시스템 393210 18 7590 2 770 11.29 7337194 240757 15614544 7337194 11.29 3047.55 46.99 46.99 56338785245 47.54 47.54 56338785245
20 웹케시 053580 19 21400 2 2480 13.11 6377329 1017595 13636248 6377329 13.11 626.71 46.77 46.77 134873420345 46.22 46.22 134873420345
21 비아이매트릭스 413640 20 19990 2 3840 23.78 3577123 148874 7206940 3577123 23.78 2402.79 49.63 49.63 66528196445 46.18 46.18 66528196445
22 와이즈넛 096250 21 18760 2 1010 5.69 5819602 688577 13096536 5819602 5.69 845.16 44.44 44.44 110867242795 45.12 45.12 110867242795
23 크라우드웍스 355390 22 12500 1 2880 29.94 4423138 258508 9307914 4423138 29.94 1711.03 47.52 47.52 50541003185 43.44 43.44 50541003185
24 피아이이 452450 23 10290 5 -220 -2.09 15012393 43341340 35826000 15012393 -2.09 34.64 41.90 41.90 154804076425 41.99 41.99 154804076425
25 한신기계 011700 24 4360 2 360 9.00 13243436 11381153 32446151 13243436 9.00 116.36 40.82 40.82 59115650959 41.79 41.79 59115650959
26 사이냅소프트 466410 25 16840 1 3880 29.94 2251461 48393 5037023 2251461 29.94 4652.45 44.70 44.70 35155496780 41.45 41.45 35155496780
27 KODEX 코스닥150선물인버스 251340 26 3685 3 0 0.00 27046816 37023340 65500000 27046816 0.00 73.05 41.29 41.29 99478080917 41.21 41.21 99478080917
28 큐에스아이 066310 27 8370 2 570 7.31 3523907 30403 9271621 3523907 7.31 9999.99 38.01 38.01 31936962970 41.15 41.15 31936962970
29 TIGER 소프트웨어 157490 28 9710 2 790 8.86 6101698 1088067 15220000 6101698 8.86 560.78 40.09 40.09 57715793428 39.05 39.05 57715793428
30 파루 043200 29 1659 2 122 7.94 14970202 5661754 41804315 14970202 7.94 264.41 35.81 35.81 25175828735 36.30 36.30 25175828735
31 TIGER 인터넷TOP10 365000 30 4560 2 410 9.88 4528450 952379 12350000 4528450 9.88 475.49 36.67 36.67 20043293214 35.59 35.59 20043293214

31
top30/20250618/top30-atvtr-20250618-162001.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
심플랫폼,444530,1,17340,1,4000,29.99,11076065,3500972,6241227,11076065,29.99,316.37,177.47,177.47,176811777530,163.38,163.38,176811777530
비큐AI,148780,2,2365,1,544,29.87,44161499,3776568,31445725,44161499,29.87,1169.36,140.44,140.44,95474800262,128.38,128.38,95474800262
코오롱모빌리티그룹우,45014K,3,5610,2,190,3.51,2629130,370540,2456120,2629130,3.51,709.54,107.04,107.04,16695554500,121.17,121.17,16695554500
뱅크웨어글로벌,199480,4,7180,2,680,10.46,10392780,2391105,10101638,10392780,10.46,434.64,102.88,102.88,74463625130,102.67,102.67,74463625130
시선AI,340810,5,6110,2,1080,21.47,10595084,677625,11541174,10595084,21.47,1563.56,91.80,91.80,61887857080,87.76,87.76,61887857080
더즌,462860,6,4995,2,675,15.62,62912855,29013054,71413257,62912855,15.62,216.84,88.10,88.10,310540306165,87.06,87.06,310540306165
로킷헬스케어,376900,7,14210,2,440,3.20,11084820,1098077,15417639,11084820,3.20,1009.48,71.90,71.90,172937706515,78.94,78.94,172937706515
인스웨이브,450520,8,4800,2,390,8.84,10381502,103756,14704578,10381502,8.84,9999.99,70.60,70.60,50690885860,71.82,71.82,50690885860
엠에프엠코리아,323230,9,3,5,-3,-50.00,27341573,17735144,43274492,27341573,-50.00,154.17,63.18,63.18,90532832,69.74,69.74,90532832
STX그린로지스,465770,10,11140,2,770,7.43,4948895,5876796,7171032,4948895,7.43,84.21,69.01,69.01,55149397505,69.04,69.04,55149397505
세아메카닉스,396300,11,2880,2,380,15.20,17177741,207034,26489500,17177741,15.20,8297.06,64.85,64.85,51071716305,66.94,66.94,51071716305
알체라,347860,12,3415,2,390,12.89,26044420,33268078,38710961,26044420,12.89,78.29,67.28,67.28,87783264996,66.40,66.40,87783264996
오브젠,417860,13,28950,2,2450,9.25,2418373,476213,4430614,2418373,9.25,507.83,54.58,54.58,72162270675,56.26,56.26,72162270675
흥아해운,003280,14,2290,2,10,0.44,127750341,284513088,240424899,127750341,0.44,44.90,53.14,53.14,305350207283,55.46,55.46,305350207283
우리기술,032820,15,3850,2,250,6.94,86570753,171387152,165530656,86570753,6.94,50.51,52.30,52.30,326192263955,51.18,51.18,326192263955
미투온,201490,16,4050,2,95,2.40,15094581,2854502,30390092,15094581,2.40,528.80,49.67,49.67,61976476300,50.35,50.35,61976476300
에이엔피,015260,17,480,2,66,15.94,20288795,51761,45116894,20288795,15.94,9999.99,44.97,44.97,10443351868,48.22,48.22,10443351868
토마토시스템,393210,18,7590,2,770,11.29,7338447,240757,15614544,7338447,11.29,3048.07,47.00,47.00,56348295515,47.55,47.55,56348295515
웹케시,053580,19,21400,2,2480,13.11,6382191,1017595,13636248,6382191,13.11,627.18,46.80,46.80,134978196445,46.25,46.25,134978196445
비아이매트릭스,413640,20,19990,2,3840,23.78,3580412,148874,7206940,3580412,23.78,2404.99,49.68,49.68,66593351535,46.22,46.22,66593351535
와이즈넛,096250,21,18760,2,1010,5.69,5823638,688577,13096536,5823638,5.69,845.75,44.47,44.47,110943119595,45.16,45.16,110943119595
크라우드웍스,355390,22,12500,1,2880,29.94,4428083,258508,9307914,4428083,29.94,1712.94,47.57,47.57,50602815685,43.49,43.49,50602815685
피아이이,452450,23,10290,5,-220,-2.09,15022730,43341340,35826000,15022730,-2.09,34.66,41.93,41.93,154910444155,42.02,42.02,154910444155
한신기계,011700,24,4360,2,360,9.00,13250842,11381153,32446151,13250842,9.00,116.43,40.84,40.84,59148089239,41.81,41.81,59148089239
사이냅소프트,466410,25,16840,1,3880,29.94,2251466,48393,5037023,2251466,29.94,4652.46,44.70,44.70,35155580980,41.45,41.45,35155580980
KODEX 코스닥150선물인버스,251340,26,3685,3,0,0.00,27057222,37023340,65500000,27057222,0.00,73.08,41.31,41.31,99516374997,41.23,41.23,99516374997
큐에스아이,066310,27,8370,2,570,7.31,3524910,30403,9271621,3524910,7.31,9999.99,38.02,38.02,31945307930,41.16,41.16,31945307930
TIGER 소프트웨어,157490,28,9710,2,790,8.86,6101699,1088067,15220000,6101699,8.86,560.78,40.09,40.09,57715803173,39.05,39.05,57715803173
파루,043200,29,1659,2,122,7.94,14970202,5661754,41804315,14970202,7.94,264.41,35.81,35.81,25175828735,36.30,36.30,25175828735
TIGER 인터넷TOP10,365000,30,4560,2,410,9.88,4528450,952379,12350000,4528450,9.88,475.49,36.67,36.67,20043293214,35.59,35.59,20043293214
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17340 1 4000 29.99 11076065 3500972 6241227 11076065 29.99 316.37 177.47 177.47 176811777530 163.38 163.38 176811777530
3 비큐AI 148780 2 2365 1 544 29.87 44161499 3776568 31445725 44161499 29.87 1169.36 140.44 140.44 95474800262 128.38 128.38 95474800262
4 코오롱모빌리티그룹우 45014K 3 5610 2 190 3.51 2629130 370540 2456120 2629130 3.51 709.54 107.04 107.04 16695554500 121.17 121.17 16695554500
5 뱅크웨어글로벌 199480 4 7180 2 680 10.46 10392780 2391105 10101638 10392780 10.46 434.64 102.88 102.88 74463625130 102.67 102.67 74463625130
6 시선AI 340810 5 6110 2 1080 21.47 10595084 677625 11541174 10595084 21.47 1563.56 91.80 91.80 61887857080 87.76 87.76 61887857080
7 더즌 462860 6 4995 2 675 15.62 62912855 29013054 71413257 62912855 15.62 216.84 88.10 88.10 310540306165 87.06 87.06 310540306165
8 로킷헬스케어 376900 7 14210 2 440 3.20 11084820 1098077 15417639 11084820 3.20 1009.48 71.90 71.90 172937706515 78.94 78.94 172937706515
9 인스웨이브 450520 8 4800 2 390 8.84 10381502 103756 14704578 10381502 8.84 9999.99 70.60 70.60 50690885860 71.82 71.82 50690885860
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 27341573 17735144 43274492 27341573 -50.00 154.17 63.18 63.18 90532832 69.74 69.74 90532832
11 STX그린로지스 465770 10 11140 2 770 7.43 4948895 5876796 7171032 4948895 7.43 84.21 69.01 69.01 55149397505 69.04 69.04 55149397505
12 세아메카닉스 396300 11 2880 2 380 15.20 17177741 207034 26489500 17177741 15.20 8297.06 64.85 64.85 51071716305 66.94 66.94 51071716305
13 알체라 347860 12 3415 2 390 12.89 26044420 33268078 38710961 26044420 12.89 78.29 67.28 67.28 87783264996 66.40 66.40 87783264996
14 오브젠 417860 13 28950 2 2450 9.25 2418373 476213 4430614 2418373 9.25 507.83 54.58 54.58 72162270675 56.26 56.26 72162270675
15 흥아해운 003280 14 2290 2 10 0.44 127750341 284513088 240424899 127750341 0.44 44.90 53.14 53.14 305350207283 55.46 55.46 305350207283
16 우리기술 032820 15 3850 2 250 6.94 86570753 171387152 165530656 86570753 6.94 50.51 52.30 52.30 326192263955 51.18 51.18 326192263955
17 미투온 201490 16 4050 2 95 2.40 15094581 2854502 30390092 15094581 2.40 528.80 49.67 49.67 61976476300 50.35 50.35 61976476300
18 에이엔피 015260 17 480 2 66 15.94 20288795 51761 45116894 20288795 15.94 9999.99 44.97 44.97 10443351868 48.22 48.22 10443351868
19 토마토시스템 393210 18 7590 2 770 11.29 7338447 240757 15614544 7338447 11.29 3048.07 47.00 47.00 56348295515 47.55 47.55 56348295515
20 웹케시 053580 19 21400 2 2480 13.11 6382191 1017595 13636248 6382191 13.11 627.18 46.80 46.80 134978196445 46.25 46.25 134978196445
21 비아이매트릭스 413640 20 19990 2 3840 23.78 3580412 148874 7206940 3580412 23.78 2404.99 49.68 49.68 66593351535 46.22 46.22 66593351535
22 와이즈넛 096250 21 18760 2 1010 5.69 5823638 688577 13096536 5823638 5.69 845.75 44.47 44.47 110943119595 45.16 45.16 110943119595
23 크라우드웍스 355390 22 12500 1 2880 29.94 4428083 258508 9307914 4428083 29.94 1712.94 47.57 47.57 50602815685 43.49 43.49 50602815685
24 피아이이 452450 23 10290 5 -220 -2.09 15022730 43341340 35826000 15022730 -2.09 34.66 41.93 41.93 154910444155 42.02 42.02 154910444155
25 한신기계 011700 24 4360 2 360 9.00 13250842 11381153 32446151 13250842 9.00 116.43 40.84 40.84 59148089239 41.81 41.81 59148089239
26 사이냅소프트 466410 25 16840 1 3880 29.94 2251466 48393 5037023 2251466 29.94 4652.46 44.70 44.70 35155580980 41.45 41.45 35155580980
27 KODEX 코스닥150선물인버스 251340 26 3685 3 0 0.00 27057222 37023340 65500000 27057222 0.00 73.08 41.31 41.31 99516374997 41.23 41.23 99516374997
28 큐에스아이 066310 27 8370 2 570 7.31 3524910 30403 9271621 3524910 7.31 9999.99 38.02 38.02 31945307930 41.16 41.16 31945307930
29 TIGER 소프트웨어 157490 28 9710 2 790 8.86 6101699 1088067 15220000 6101699 8.86 560.78 40.09 40.09 57715803173 39.05 39.05 57715803173
30 파루 043200 29 1659 2 122 7.94 14970202 5661754 41804315 14970202 7.94 264.41 35.81 35.81 25175828735 36.30 36.30 25175828735
31 TIGER 인터넷TOP10 365000 30 4560 2 410 9.88 4528450 952379 12350000 4528450 9.88 475.49 36.67 36.67 20043293214 35.59 35.59 20043293214

31
top30/20250618/top30-atvtr-20250618-163001.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
심플랫폼,444530,1,17340,1,4000,29.99,11077148,3500972,6241227,11077148,29.99,316.40,177.48,177.48,176830556750,163.39,163.39,176830556750
비큐AI,148780,2,2365,1,544,29.87,44164956,3776568,31445725,44164956,29.87,1169.45,140.45,140.45,95482976067,128.39,128.39,95482976067
코오롱모빌리티그룹우,45014K,3,5610,2,190,3.51,2631809,370540,2456120,2631809,3.51,710.26,107.15,107.15,16710342580,121.28,121.28,16710342580
뱅크웨어글로벌,199480,4,7180,2,680,10.46,10395524,2391105,10101638,10395524,10.46,434.76,102.91,102.91,74483244730,102.69,102.69,74483244730
시선AI,340810,5,6110,2,1080,21.47,10599658,677625,11541174,10599658,21.47,1564.24,91.84,91.84,61915575520,87.80,87.80,61915575520
더즌,462860,6,4995,2,675,15.62,62938602,29013054,71413257,62938602,15.62,216.93,88.13,88.13,310668268755,87.09,87.09,310668268755
로킷헬스케어,376900,7,14210,2,440,3.20,11086615,1098077,15417639,11086615,3.20,1009.64,71.91,71.91,172963285265,78.95,78.95,172963285265
인스웨이브,450520,8,4800,2,390,8.84,10384920,103756,14704578,10384920,8.84,9999.99,70.62,70.62,50707292260,71.84,71.84,50707292260
엠에프엠코리아,323230,9,3,5,-3,-50.00,27341573,17735144,43274492,27341573,-50.00,154.17,63.18,63.18,90532832,69.74,69.74,90532832
STX그린로지스,465770,10,11140,2,770,7.43,4952370,5876796,7171032,4952370,7.43,84.27,69.06,69.06,55187970005,69.08,69.08,55187970005
세아메카닉스,396300,11,2880,2,380,15.20,17179839,207034,26489500,17179839,15.20,8298.08,64.86,64.86,51077727075,66.95,66.95,51077727075
알체라,347860,12,3415,2,390,12.89,26058660,33268078,38710961,26058660,12.89,78.33,67.32,67.32,87831894596,66.44,66.44,87831894596
오브젠,417860,13,28950,2,2450,9.25,2418761,476213,4430614,2418761,9.25,507.92,54.59,54.59,72173328675,56.27,56.27,72173328675
흥아해운,003280,14,2290,2,10,0.44,127848111,284513088,240424899,127848111,0.44,44.94,53.18,53.18,305573122883,55.50,55.50,305573122883
우리기술,032820,15,3850,2,250,6.94,86594206,171387152,165530656,86594206,6.94,50.53,52.31,52.31,326282558005,51.20,51.20,326282558005
미투온,201490,16,4050,2,95,2.40,15115601,2854502,30390092,15115601,2.40,529.54,49.74,49.74,62063394000,50.43,50.43,62063394000
에이엔피,015260,17,480,2,66,15.94,20306398,51761,45116894,20306398,15.94,9999.99,45.01,45.01,10451642881,48.26,48.26,10451642881
토마토시스템,393210,18,7590,2,770,11.29,7341090,240757,15614544,7341090,11.29,3049.17,47.01,47.01,56368355885,47.56,47.56,56368355885
웹케시,053580,19,21400,2,2480,13.11,6388030,1017595,13636248,6388030,13.11,627.76,46.85,46.85,135104318845,46.30,46.30,135104318845
비아이매트릭스,413640,20,19990,2,3840,23.78,3581895,148874,7206940,3581895,23.78,2405.99,49.70,49.70,66622789085,46.24,46.24,66622789085
와이즈넛,096250,21,18760,2,1010,5.69,5827301,688577,13096536,5827301,5.69,846.28,44.49,44.49,111012350295,45.18,45.18,111012350295
크라우드웍스,355390,22,12500,1,2880,29.94,4428158,258508,9307914,4428158,29.94,1712.97,47.57,47.57,50603753185,43.49,43.49,50603753185
피아이이,452450,23,10290,5,-220,-2.09,15029783,43341340,35826000,15029783,-2.09,34.68,41.95,41.95,154982878465,42.04,42.04,154982878465
한신기계,011700,24,4360,2,360,9.00,13254074,11381153,32446151,13254074,9.00,116.46,40.85,40.85,59162245399,41.82,41.82,59162245399
사이냅소프트,466410,25,16840,1,3880,29.94,2251467,48393,5037023,2251467,29.94,4652.46,44.70,44.70,35155597820,41.45,41.45,35155597820
KODEX 코스닥150선물인버스,251340,26,3685,3,0,0.00,27077653,37023340,65500000,27077653,0.00,73.14,41.34,41.34,99591561077,41.26,41.26,99591561077
큐에스아이,066310,27,8370,2,570,7.31,3525226,30403,9271621,3525226,7.31,9999.99,38.02,38.02,31947946530,41.17,41.17,31947946530
TIGER 소프트웨어,157490,28,9710,2,790,8.86,6101702,1088067,15220000,6101702,8.86,560.78,40.09,40.09,57715832318,39.05,39.05,57715832318
파루,043200,29,1659,2,122,7.94,14973949,5661754,41804315,14973949,7.94,264.48,35.82,35.82,25181992550,36.31,36.31,25181992550
TIGER 인터넷TOP10,365000,30,4560,2,410,9.88,4528452,952379,12350000,4528452,9.88,475.49,36.67,36.67,20043302334,35.59,35.59,20043302334
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17340 1 4000 29.99 11077148 3500972 6241227 11077148 29.99 316.40 177.48 177.48 176830556750 163.39 163.39 176830556750
3 비큐AI 148780 2 2365 1 544 29.87 44164956 3776568 31445725 44164956 29.87 1169.45 140.45 140.45 95482976067 128.39 128.39 95482976067
4 코오롱모빌리티그룹우 45014K 3 5610 2 190 3.51 2631809 370540 2456120 2631809 3.51 710.26 107.15 107.15 16710342580 121.28 121.28 16710342580
5 뱅크웨어글로벌 199480 4 7180 2 680 10.46 10395524 2391105 10101638 10395524 10.46 434.76 102.91 102.91 74483244730 102.69 102.69 74483244730
6 시선AI 340810 5 6110 2 1080 21.47 10599658 677625 11541174 10599658 21.47 1564.24 91.84 91.84 61915575520 87.80 87.80 61915575520
7 더즌 462860 6 4995 2 675 15.62 62938602 29013054 71413257 62938602 15.62 216.93 88.13 88.13 310668268755 87.09 87.09 310668268755
8 로킷헬스케어 376900 7 14210 2 440 3.20 11086615 1098077 15417639 11086615 3.20 1009.64 71.91 71.91 172963285265 78.95 78.95 172963285265
9 인스웨이브 450520 8 4800 2 390 8.84 10384920 103756 14704578 10384920 8.84 9999.99 70.62 70.62 50707292260 71.84 71.84 50707292260
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 27341573 17735144 43274492 27341573 -50.00 154.17 63.18 63.18 90532832 69.74 69.74 90532832
11 STX그린로지스 465770 10 11140 2 770 7.43 4952370 5876796 7171032 4952370 7.43 84.27 69.06 69.06 55187970005 69.08 69.08 55187970005
12 세아메카닉스 396300 11 2880 2 380 15.20 17179839 207034 26489500 17179839 15.20 8298.08 64.86 64.86 51077727075 66.95 66.95 51077727075
13 알체라 347860 12 3415 2 390 12.89 26058660 33268078 38710961 26058660 12.89 78.33 67.32 67.32 87831894596 66.44 66.44 87831894596
14 오브젠 417860 13 28950 2 2450 9.25 2418761 476213 4430614 2418761 9.25 507.92 54.59 54.59 72173328675 56.27 56.27 72173328675
15 흥아해운 003280 14 2290 2 10 0.44 127848111 284513088 240424899 127848111 0.44 44.94 53.18 53.18 305573122883 55.50 55.50 305573122883
16 우리기술 032820 15 3850 2 250 6.94 86594206 171387152 165530656 86594206 6.94 50.53 52.31 52.31 326282558005 51.20 51.20 326282558005
17 미투온 201490 16 4050 2 95 2.40 15115601 2854502 30390092 15115601 2.40 529.54 49.74 49.74 62063394000 50.43 50.43 62063394000
18 에이엔피 015260 17 480 2 66 15.94 20306398 51761 45116894 20306398 15.94 9999.99 45.01 45.01 10451642881 48.26 48.26 10451642881
19 토마토시스템 393210 18 7590 2 770 11.29 7341090 240757 15614544 7341090 11.29 3049.17 47.01 47.01 56368355885 47.56 47.56 56368355885
20 웹케시 053580 19 21400 2 2480 13.11 6388030 1017595 13636248 6388030 13.11 627.76 46.85 46.85 135104318845 46.30 46.30 135104318845
21 비아이매트릭스 413640 20 19990 2 3840 23.78 3581895 148874 7206940 3581895 23.78 2405.99 49.70 49.70 66622789085 46.24 46.24 66622789085
22 와이즈넛 096250 21 18760 2 1010 5.69 5827301 688577 13096536 5827301 5.69 846.28 44.49 44.49 111012350295 45.18 45.18 111012350295
23 크라우드웍스 355390 22 12500 1 2880 29.94 4428158 258508 9307914 4428158 29.94 1712.97 47.57 47.57 50603753185 43.49 43.49 50603753185
24 피아이이 452450 23 10290 5 -220 -2.09 15029783 43341340 35826000 15029783 -2.09 34.68 41.95 41.95 154982878465 42.04 42.04 154982878465
25 한신기계 011700 24 4360 2 360 9.00 13254074 11381153 32446151 13254074 9.00 116.46 40.85 40.85 59162245399 41.82 41.82 59162245399
26 사이냅소프트 466410 25 16840 1 3880 29.94 2251467 48393 5037023 2251467 29.94 4652.46 44.70 44.70 35155597820 41.45 41.45 35155597820
27 KODEX 코스닥150선물인버스 251340 26 3685 3 0 0.00 27077653 37023340 65500000 27077653 0.00 73.14 41.34 41.34 99591561077 41.26 41.26 99591561077
28 큐에스아이 066310 27 8370 2 570 7.31 3525226 30403 9271621 3525226 7.31 9999.99 38.02 38.02 31947946530 41.17 41.17 31947946530
29 TIGER 소프트웨어 157490 28 9710 2 790 8.86 6101702 1088067 15220000 6101702 8.86 560.78 40.09 40.09 57715832318 39.05 39.05 57715832318
30 파루 043200 29 1659 2 122 7.94 14973949 5661754 41804315 14973949 7.94 264.48 35.82 35.82 25181992550 36.31 36.31 25181992550
31 TIGER 인터넷TOP10 365000 30 4560 2 410 9.88 4528452 952379 12350000 4528452 9.88 475.49 36.67 36.67 20043302334 35.59 35.59 20043302334

31
top30/20250618/top30-atvtr-20250618-164002.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
심플랫폼,444530,1,17340,1,4000,29.99,11079762,3500972,6241227,11079762,29.99,316.48,177.53,177.53,176875883510,163.44,163.44,176875883510
비큐AI,148780,2,2365,1,544,29.87,44169680,3776568,31445725,44169680,29.87,1169.57,140.46,140.46,95494148327,128.41,128.41,95494148327
코오롱모빌리티그룹우,45014K,3,5610,2,190,3.51,2637183,370540,2456120,2637183,3.51,711.71,107.37,107.37,16739899580,121.49,121.49,16739899580
뱅크웨어글로벌,199480,4,7180,2,680,10.46,10399542,2391105,10101638,10399542,10.46,434.93,102.95,102.95,74512093970,102.73,102.73,74512093970
시선AI,340810,5,6110,2,1080,21.47,10601319,677625,11541174,10601319,21.47,1564.48,91.86,91.86,61925674400,87.82,87.82,61925674400
더즌,462860,6,4995,2,675,15.62,62970593,29013054,71413257,62970593,15.62,217.04,88.18,88.18,310827986645,87.14,87.14,310827986645
로킷헬스케어,376900,7,14210,2,440,3.20,11088580,1098077,15417639,11088580,3.20,1009.82,71.92,71.92,172991207915,78.96,78.96,172991207915
인스웨이브,450520,8,4800,2,390,8.84,10386745,103756,14704578,10386745,8.84,9999.99,70.64,70.64,50716052260,71.85,71.85,50716052260
엠에프엠코리아,323230,9,3,5,-3,-50.00,28503623,17735144,43274492,28503623,-50.00,160.72,65.87,65.87,91694882,70.63,70.63,91694882
STX그린로지스,465770,10,11140,2,770,7.43,4955564,5876796,7171032,4955564,7.43,84.32,69.11,69.11,55223423405,69.13,69.13,55223423405
세아메카닉스,396300,11,2880,2,380,15.20,17185868,207034,26489500,17185868,15.20,8300.99,64.88,64.88,51094909725,66.97,66.97,51094909725
알체라,347860,12,3415,2,390,12.89,26062934,33268078,38710961,26062934,12.89,78.34,67.33,67.33,87846490306,66.45,66.45,87846490306
오브젠,417860,13,28950,2,2450,9.25,2419363,476213,4430614,2419363,9.25,508.04,54.61,54.61,72190485675,56.28,56.28,72190485675
흥아해운,003280,14,2290,2,10,0.44,127910879,284513088,240424899,127910879,0.44,44.96,53.20,53.20,305715606243,55.53,55.53,305715606243
우리기술,032820,15,3850,2,250,6.94,86676532,171387152,165530656,86676532,6.94,50.57,52.36,52.36,326602806145,51.25,51.25,326602806145
미투온,201490,16,4050,2,95,2.40,15139146,2854502,30390092,15139146,2.40,530.36,49.82,49.82,62159638985,50.50,50.50,62159638985
에이엔피,015260,17,480,2,66,15.94,20320946,51761,45116894,20320946,15.94,9999.99,45.04,45.04,10458530736,48.29,48.29,10458530736
토마토시스템,393210,18,7590,2,770,11.29,7343642,240757,15614544,7343642,11.29,3050.23,47.03,47.03,56387725565,47.58,47.58,56387725565
웹케시,053580,19,21400,2,2480,13.11,6395777,1017595,13636248,6395777,13.11,628.52,46.90,46.90,135272428745,46.36,46.36,135272428745
비아이매트릭스,413640,20,19990,2,3840,23.78,3583829,148874,7206940,3583829,23.78,2407.29,49.73,49.73,66661449745,46.27,46.27,66661449745
와이즈넛,096250,21,18760,2,1010,5.69,5833733,688577,13096536,5833733,5.69,847.22,44.54,44.54,111134108055,45.23,45.23,111134108055
크라우드웍스,355390,22,12500,1,2880,29.94,4429219,258508,9307914,4429219,29.94,1713.38,47.59,47.59,50617015685,43.50,43.50,50617015685
피아이이,452450,23,10290,5,-220,-2.09,15039194,43341340,35826000,15039194,-2.09,34.70,41.98,41.98,155079623545,42.07,42.07,155079623545
한신기계,011700,24,4360,2,360,9.00,13265693,11381153,32446151,13265693,9.00,116.56,40.89,40.89,59213194714,41.86,41.86,59213194714
사이냅소프트,466410,25,16840,1,3880,29.94,2251496,48393,5037023,2251496,29.94,4652.52,44.70,44.70,35156086180,41.45,41.45,35156086180
KODEX 코스닥150선물인버스,251340,26,3685,3,0,0.00,27106276,37023340,65500000,27106276,0.00,73.21,41.38,41.38,99697036832,41.31,41.31,99697036832
큐에스아이,066310,27,8370,2,570,7.31,3525768,30403,9271621,3525768,7.31,9999.99,38.03,38.03,31952461390,41.17,41.17,31952461390
TIGER 소프트웨어,157490,28,9710,2,790,8.86,6101902,1088067,15220000,6101902,8.86,560.80,40.09,40.09,57717774318,39.05,39.05,57717774318
파루,043200,29,1659,2,122,7.94,14978357,5661754,41804315,14978357,7.94,264.55,35.83,35.83,25189261342,36.32,36.32,25189261342
한송네오텍,226440,30,11,5,-16,-59.26,16670099,11552401,65739186,16670099,-59.26,144.30,25.36,25.36,259891355,35.94,35.94,259891355
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17340 1 4000 29.99 11079762 3500972 6241227 11079762 29.99 316.48 177.53 177.53 176875883510 163.44 163.44 176875883510
3 비큐AI 148780 2 2365 1 544 29.87 44169680 3776568 31445725 44169680 29.87 1169.57 140.46 140.46 95494148327 128.41 128.41 95494148327
4 코오롱모빌리티그룹우 45014K 3 5610 2 190 3.51 2637183 370540 2456120 2637183 3.51 711.71 107.37 107.37 16739899580 121.49 121.49 16739899580
5 뱅크웨어글로벌 199480 4 7180 2 680 10.46 10399542 2391105 10101638 10399542 10.46 434.93 102.95 102.95 74512093970 102.73 102.73 74512093970
6 시선AI 340810 5 6110 2 1080 21.47 10601319 677625 11541174 10601319 21.47 1564.48 91.86 91.86 61925674400 87.82 87.82 61925674400
7 더즌 462860 6 4995 2 675 15.62 62970593 29013054 71413257 62970593 15.62 217.04 88.18 88.18 310827986645 87.14 87.14 310827986645
8 로킷헬스케어 376900 7 14210 2 440 3.20 11088580 1098077 15417639 11088580 3.20 1009.82 71.92 71.92 172991207915 78.96 78.96 172991207915
9 인스웨이브 450520 8 4800 2 390 8.84 10386745 103756 14704578 10386745 8.84 9999.99 70.64 70.64 50716052260 71.85 71.85 50716052260
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 28503623 17735144 43274492 28503623 -50.00 160.72 65.87 65.87 91694882 70.63 70.63 91694882
11 STX그린로지스 465770 10 11140 2 770 7.43 4955564 5876796 7171032 4955564 7.43 84.32 69.11 69.11 55223423405 69.13 69.13 55223423405
12 세아메카닉스 396300 11 2880 2 380 15.20 17185868 207034 26489500 17185868 15.20 8300.99 64.88 64.88 51094909725 66.97 66.97 51094909725
13 알체라 347860 12 3415 2 390 12.89 26062934 33268078 38710961 26062934 12.89 78.34 67.33 67.33 87846490306 66.45 66.45 87846490306
14 오브젠 417860 13 28950 2 2450 9.25 2419363 476213 4430614 2419363 9.25 508.04 54.61 54.61 72190485675 56.28 56.28 72190485675
15 흥아해운 003280 14 2290 2 10 0.44 127910879 284513088 240424899 127910879 0.44 44.96 53.20 53.20 305715606243 55.53 55.53 305715606243
16 우리기술 032820 15 3850 2 250 6.94 86676532 171387152 165530656 86676532 6.94 50.57 52.36 52.36 326602806145 51.25 51.25 326602806145
17 미투온 201490 16 4050 2 95 2.40 15139146 2854502 30390092 15139146 2.40 530.36 49.82 49.82 62159638985 50.50 50.50 62159638985
18 에이엔피 015260 17 480 2 66 15.94 20320946 51761 45116894 20320946 15.94 9999.99 45.04 45.04 10458530736 48.29 48.29 10458530736
19 토마토시스템 393210 18 7590 2 770 11.29 7343642 240757 15614544 7343642 11.29 3050.23 47.03 47.03 56387725565 47.58 47.58 56387725565
20 웹케시 053580 19 21400 2 2480 13.11 6395777 1017595 13636248 6395777 13.11 628.52 46.90 46.90 135272428745 46.36 46.36 135272428745
21 비아이매트릭스 413640 20 19990 2 3840 23.78 3583829 148874 7206940 3583829 23.78 2407.29 49.73 49.73 66661449745 46.27 46.27 66661449745
22 와이즈넛 096250 21 18760 2 1010 5.69 5833733 688577 13096536 5833733 5.69 847.22 44.54 44.54 111134108055 45.23 45.23 111134108055
23 크라우드웍스 355390 22 12500 1 2880 29.94 4429219 258508 9307914 4429219 29.94 1713.38 47.59 47.59 50617015685 43.50 43.50 50617015685
24 피아이이 452450 23 10290 5 -220 -2.09 15039194 43341340 35826000 15039194 -2.09 34.70 41.98 41.98 155079623545 42.07 42.07 155079623545
25 한신기계 011700 24 4360 2 360 9.00 13265693 11381153 32446151 13265693 9.00 116.56 40.89 40.89 59213194714 41.86 41.86 59213194714
26 사이냅소프트 466410 25 16840 1 3880 29.94 2251496 48393 5037023 2251496 29.94 4652.52 44.70 44.70 35156086180 41.45 41.45 35156086180
27 KODEX 코스닥150선물인버스 251340 26 3685 3 0 0.00 27106276 37023340 65500000 27106276 0.00 73.21 41.38 41.38 99697036832 41.31 41.31 99697036832
28 큐에스아이 066310 27 8370 2 570 7.31 3525768 30403 9271621 3525768 7.31 9999.99 38.03 38.03 31952461390 41.17 41.17 31952461390
29 TIGER 소프트웨어 157490 28 9710 2 790 8.86 6101902 1088067 15220000 6101902 8.86 560.80 40.09 40.09 57717774318 39.05 39.05 57717774318
30 파루 043200 29 1659 2 122 7.94 14978357 5661754 41804315 14978357 7.94 264.55 35.83 35.83 25189261342 36.32 36.32 25189261342
31 한송네오텍 226440 30 11 5 -16 -59.26 16670099 11552401 65739186 16670099 -59.26 144.30 25.36 25.36 259891355 35.94 35.94 259891355

31
top30/20250618/top30-atvtr-20250618-165002.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
심플랫폼,444530,1,17340,1,4000,29.99,11080964,3500972,6241227,11080964,29.99,316.51,177.54,177.54,176896726190,163.46,163.46,176896726190
비큐AI,148780,2,2365,1,544,29.87,44171305,3776568,31445725,44171305,29.87,1169.61,140.47,140.47,95497991452,128.41,128.41,95497991452
코오롱모빌리티그룹우,45014K,3,5610,2,190,3.51,2638264,370540,2456120,2638264,3.51,712.01,107.42,107.42,16745845080,121.53,121.53,16745845080
뱅크웨어글로벌,199480,4,7180,2,680,10.46,10402107,2391105,10101638,10402107,10.46,435.03,102.97,102.97,74530536320,102.76,102.76,74530536320
시선AI,340810,5,6110,2,1080,21.47,10614609,677625,11541174,10614609,21.47,1566.44,91.97,91.97,62005692040,87.93,87.93,62005692040
더즌,462860,6,4995,2,675,15.62,62994370,29013054,71413257,62994370,15.62,217.12,88.21,88.21,310946396105,87.17,87.17,310946396105
로킷헬스케어,376900,7,14210,2,440,3.20,11089652,1098077,15417639,11089652,3.20,1009.92,71.93,71.93,173006441035,78.97,78.97,173006441035
인스웨이브,450520,8,4800,2,390,8.84,10389294,103756,14704578,10389294,8.84,9999.99,70.65,70.65,50728274715,71.87,71.87,50728274715
엠에프엠코리아,323230,9,3,5,-3,-50.00,28503623,17735144,43274492,28503623,-50.00,160.72,65.87,65.87,91694882,70.63,70.63,91694882
STX그린로지스,465770,10,11140,2,770,7.43,4957512,5876796,7171032,4957512,7.43,84.36,69.13,69.13,55245065685,69.16,69.16,55245065685
세아메카닉스,396300,11,2880,2,380,15.20,17189466,207034,26489500,17189466,15.20,8302.73,64.89,64.89,51105164025,66.99,66.99,51105164025
알체라,347860,12,3415,2,390,12.89,26064669,33268078,38710961,26064669,12.89,78.35,67.33,67.33,87852415331,66.46,66.46,87852415331
오브젠,417860,13,28950,2,2450,9.25,2419696,476213,4430614,2419696,9.25,508.11,54.61,54.61,72200042775,56.29,56.29,72200042775
흥아해운,003280,14,2290,2,10,0.44,127999298,284513088,240424899,127999298,0.44,44.99,53.24,53.24,305916759468,55.56,55.56,305916759468
우리기술,032820,15,3850,2,250,6.94,86789060,171387152,165530656,86789060,6.94,50.64,52.43,52.43,327039719550,51.32,51.32,327039719550
미투온,201490,16,4050,2,95,2.40,15139146,2854502,30390092,15139146,2.40,530.36,49.82,49.82,62159638985,50.50,50.50,62159638985
에이엔피,015260,17,480,2,66,15.94,20320946,51761,45116894,20320946,15.94,9999.99,45.04,45.04,10458530736,48.29,48.29,10458530736
토마토시스템,393210,18,7590,2,770,11.29,7345182,240757,15614544,7345182,11.29,3050.87,47.04,47.04,56399398765,47.59,47.59,56399398765
웹케시,053580,19,21400,2,2480,13.11,6403842,1017595,13636248,6403842,13.11,629.31,46.96,46.96,135447035995,46.42,46.42,135447035995
비아이매트릭스,413640,20,19990,2,3840,23.78,3585254,148874,7206940,3585254,23.78,2408.25,49.75,49.75,66689878495,46.29,46.29,66689878495
와이즈넛,096250,21,18760,2,1010,5.69,5836889,688577,13096536,5836889,5.69,847.67,44.57,44.57,111193851135,45.26,45.26,111193851135
크라우드웍스,355390,22,12500,1,2880,29.94,4430444,258508,9307914,4430444,29.94,1713.85,47.60,47.60,50632328185,43.52,43.52,50632328185
피아이이,452450,23,10290,5,-220,-2.09,15063378,43341340,35826000,15063378,-2.09,34.76,42.05,42.05,155329444265,42.13,42.13,155329444265
한신기계,011700,24,4360,2,360,9.00,13274982,11381153,32446151,13274982,9.00,116.64,40.91,40.91,59254112759,41.89,41.89,59254112759
사이냅소프트,466410,25,16840,1,3880,29.94,2251496,48393,5037023,2251496,29.94,4652.52,44.70,44.70,35156086180,41.45,41.45,35156086180
KODEX 코스닥150선물인버스,251340,26,3685,3,0,0.00,27118615,37023340,65500000,27118615,0.00,73.25,41.40,41.40,99742506047,41.32,41.32,99742506047
큐에스아이,066310,27,8370,2,570,7.31,3526061,30403,9271621,3526061,7.31,9999.99,38.03,38.03,31954902080,41.18,41.18,31954902080
TIGER 소프트웨어,157490,28,9710,2,790,8.86,6101915,1088067,15220000,6101915,8.86,560.80,40.09,40.09,57717900548,39.06,39.06,57717900548
파루,043200,29,1659,2,122,7.94,14984125,5661754,41804315,14984125,7.94,264.66,35.84,35.84,25198778542,36.33,36.33,25198778542
한송네오텍,226440,30,11,5,-16,-59.26,16670099,11552401,65739186,16670099,-59.26,144.30,25.36,25.36,259891355,35.94,35.94,259891355
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17340 1 4000 29.99 11080964 3500972 6241227 11080964 29.99 316.51 177.54 177.54 176896726190 163.46 163.46 176896726190
3 비큐AI 148780 2 2365 1 544 29.87 44171305 3776568 31445725 44171305 29.87 1169.61 140.47 140.47 95497991452 128.41 128.41 95497991452
4 코오롱모빌리티그룹우 45014K 3 5610 2 190 3.51 2638264 370540 2456120 2638264 3.51 712.01 107.42 107.42 16745845080 121.53 121.53 16745845080
5 뱅크웨어글로벌 199480 4 7180 2 680 10.46 10402107 2391105 10101638 10402107 10.46 435.03 102.97 102.97 74530536320 102.76 102.76 74530536320
6 시선AI 340810 5 6110 2 1080 21.47 10614609 677625 11541174 10614609 21.47 1566.44 91.97 91.97 62005692040 87.93 87.93 62005692040
7 더즌 462860 6 4995 2 675 15.62 62994370 29013054 71413257 62994370 15.62 217.12 88.21 88.21 310946396105 87.17 87.17 310946396105
8 로킷헬스케어 376900 7 14210 2 440 3.20 11089652 1098077 15417639 11089652 3.20 1009.92 71.93 71.93 173006441035 78.97 78.97 173006441035
9 인스웨이브 450520 8 4800 2 390 8.84 10389294 103756 14704578 10389294 8.84 9999.99 70.65 70.65 50728274715 71.87 71.87 50728274715
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 28503623 17735144 43274492 28503623 -50.00 160.72 65.87 65.87 91694882 70.63 70.63 91694882
11 STX그린로지스 465770 10 11140 2 770 7.43 4957512 5876796 7171032 4957512 7.43 84.36 69.13 69.13 55245065685 69.16 69.16 55245065685
12 세아메카닉스 396300 11 2880 2 380 15.20 17189466 207034 26489500 17189466 15.20 8302.73 64.89 64.89 51105164025 66.99 66.99 51105164025
13 알체라 347860 12 3415 2 390 12.89 26064669 33268078 38710961 26064669 12.89 78.35 67.33 67.33 87852415331 66.46 66.46 87852415331
14 오브젠 417860 13 28950 2 2450 9.25 2419696 476213 4430614 2419696 9.25 508.11 54.61 54.61 72200042775 56.29 56.29 72200042775
15 흥아해운 003280 14 2290 2 10 0.44 127999298 284513088 240424899 127999298 0.44 44.99 53.24 53.24 305916759468 55.56 55.56 305916759468
16 우리기술 032820 15 3850 2 250 6.94 86789060 171387152 165530656 86789060 6.94 50.64 52.43 52.43 327039719550 51.32 51.32 327039719550
17 미투온 201490 16 4050 2 95 2.40 15139146 2854502 30390092 15139146 2.40 530.36 49.82 49.82 62159638985 50.50 50.50 62159638985
18 에이엔피 015260 17 480 2 66 15.94 20320946 51761 45116894 20320946 15.94 9999.99 45.04 45.04 10458530736 48.29 48.29 10458530736
19 토마토시스템 393210 18 7590 2 770 11.29 7345182 240757 15614544 7345182 11.29 3050.87 47.04 47.04 56399398765 47.59 47.59 56399398765
20 웹케시 053580 19 21400 2 2480 13.11 6403842 1017595 13636248 6403842 13.11 629.31 46.96 46.96 135447035995 46.42 46.42 135447035995
21 비아이매트릭스 413640 20 19990 2 3840 23.78 3585254 148874 7206940 3585254 23.78 2408.25 49.75 49.75 66689878495 46.29 46.29 66689878495
22 와이즈넛 096250 21 18760 2 1010 5.69 5836889 688577 13096536 5836889 5.69 847.67 44.57 44.57 111193851135 45.26 45.26 111193851135
23 크라우드웍스 355390 22 12500 1 2880 29.94 4430444 258508 9307914 4430444 29.94 1713.85 47.60 47.60 50632328185 43.52 43.52 50632328185
24 피아이이 452450 23 10290 5 -220 -2.09 15063378 43341340 35826000 15063378 -2.09 34.76 42.05 42.05 155329444265 42.13 42.13 155329444265
25 한신기계 011700 24 4360 2 360 9.00 13274982 11381153 32446151 13274982 9.00 116.64 40.91 40.91 59254112759 41.89 41.89 59254112759
26 사이냅소프트 466410 25 16840 1 3880 29.94 2251496 48393 5037023 2251496 29.94 4652.52 44.70 44.70 35156086180 41.45 41.45 35156086180
27 KODEX 코스닥150선물인버스 251340 26 3685 3 0 0.00 27118615 37023340 65500000 27118615 0.00 73.25 41.40 41.40 99742506047 41.32 41.32 99742506047
28 큐에스아이 066310 27 8370 2 570 7.31 3526061 30403 9271621 3526061 7.31 9999.99 38.03 38.03 31954902080 41.18 41.18 31954902080
29 TIGER 소프트웨어 157490 28 9710 2 790 8.86 6101915 1088067 15220000 6101915 8.86 560.80 40.09 40.09 57717900548 39.06 39.06 57717900548
30 파루 043200 29 1659 2 122 7.94 14984125 5661754 41804315 14984125 7.94 264.66 35.84 35.84 25198778542 36.33 36.33 25198778542
31 한송네오텍 226440 30 11 5 -16 -59.26 16670099 11552401 65739186 16670099 -59.26 144.30 25.36 25.36 259891355 35.94 35.94 259891355

31
top30/20250618/top30-av-20250618-090000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엠에프엠코리아,323230,1,6,3,0,0.00,113856,17735144,43274492,113856,0.00,0.64,0.26,0.26,683136,0.26,0.26,683136
한송네오텍,226440,2,27,3,0,0.00,75131,11552401,65739186,75131,0.00,0.65,0.11,0.11,2028537,0.11,0.11,2028537
피아이이,452450,3,10510,3,0,0.00,42516,43341340,35826000,42516,0.00,0.10,0.12,0.12,446843160,0.12,0.12,446843160
일신바이오,068330,4,2110,3,0,0.00,39207,42849980,44216140,39207,0.00,0.09,0.09,0.09,82726770,0.09,0.09,82726770
피엔케이피부임상연구센타,347740,5,3085,3,0,0.00,38001,248991,30010576,38001,0.00,15.26,0.13,0.13,117233085,0.13,0.13,117233085
더즌,462860,6,4320,3,0,0.00,28952,29013054,71413257,28952,0.00,0.10,0.04,0.04,125072640,0.04,0.04,125072640
우리기술,032820,7,3600,3,0,0.00,21749,171387152,165530656,21749,0.00,0.01,0.01,0.01,78296400,0.01,0.01,78296400
동양철관,008970,8,1425,3,0,0.00,19603,30770832,159801815,19603,0.00,0.06,0.01,0.01,27934275,0.01,0.01,27934275
랩지노믹스,084650,9,2865,3,0,0.00,12421,20506140,74239990,12421,0.00,0.06,0.02,0.02,35586165,0.02,0.02,35586165
일신석재,007110,10,2665,3,0,0.00,12358,7038688,77456610,12358,0.00,0.18,0.02,0.02,32934070,0.02,0.02,32934070
그린생명과학,114450,11,3960,3,0,0.00,12104,9814780,20000000,12104,0.00,0.12,0.06,0.06,47931840,0.06,0.06,47931840
한국정보인증,053300,12,8310,3,0,0.00,6770,7099289,42441361,6770,0.00,0.10,0.02,0.02,56258700,0.02,0.02,56258700
KODEX 200선물인버스2X,252670,13,1573,3,0,0.00,6206,480729824,891500000,6206,0.00,0.00,0.00,0.00,9762038,0.00,0.00,9762038
수젠텍,253840,14,8280,3,0,0.00,5291,3804537,16743200,5291,0.00,0.14,0.03,0.03,43809480,0.03,0.03,43809480
휴림로봇,090710,15,2195,3,0,0.00,5201,7509481,110237793,5201,0.00,0.07,0.00,0.00,11416195,0.00,0.00,11416195
대한해운,005880,16,1683,3,0,0.00,4376,24477564,322747340,4376,0.00,0.02,0.00,0.00,7364808,0.00,0.00,7364808
유니슨,018000,17,1854,3,0,0.00,3925,12237121,170505939,3925,0.00,0.03,0.00,0.00,7276950,0.00,0.00,7276950
갤럭시아에스엠,011420,18,2755,3,0,0.00,3682,4415366,27549644,3682,0.00,0.08,0.01,0.01,10143910,0.01,0.01,10143910
우성,006980,19,17400,3,0,0.00,3680,4143,3090000,3680,0.00,88.82,0.12,0.12,64032000,0.12,0.12,64032000
알체라,347860,20,3025,3,0,0.00,3119,33268078,38710961,3119,0.00,0.01,0.01,0.01,9434975,0.01,0.01,9434975
에넥스,011090,21,641,3,0,0.00,3118,716113,59991641,3118,0.00,0.44,0.01,0.01,1998638,0.01,0.01,1998638
좋은사람들,033340,22,1271,3,0,0.00,3108,4396955,96950558,3108,0.00,0.07,0.00,0.00,3950268,0.00,0.00,3950268
한전기술,052690,23,100500,3,0,0.00,3091,960861,38220000,3091,0.00,0.32,0.01,0.01,310645500,0.01,0.01,310645500
LG씨엔에스,064400,24,75200,3,0,0.00,3000,7428527,96885948,3000,0.00,0.04,0.00,0.00,225600000,0.00,0.00,225600000
미투온,201490,25,3955,3,0,0.00,2767,2854502,30390092,2767,0.00,0.10,0.01,0.01,10943485,0.01,0.01,10943485
다날,064260,26,6020,3,0,0.00,2618,6619784,68949040,2618,0.00,0.04,0.00,0.00,15760360,0.00,0.00,15760360
SOL 미국테크TOP10인버스(합성),481200,27,7665,3,0,0.00,2541,320,800000,2541,0.00,794.06,0.32,0.32,19476765,0.32,0.32,19476765
DSC인베스트먼트,241520,28,7960,3,0,0.00,2527,2744695,27000000,2527,0.00,0.09,0.01,0.01,20114920,0.01,0.01,20114920
에코플라스틱,038110,29,3145,3,0,0.00,2500,631974,41169370,2500,0.00,0.40,0.01,0.01,7862500,0.01,0.01,7862500
한컴라이프케어,372910,30,3270,3,0,0.00,2500,354278,27674406,2500,0.00,0.71,0.01,0.01,8175000,0.01,0.01,8175000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠에프엠코리아 323230 1 6 3 0 0.00 113856 17735144 43274492 113856 0.00 0.64 0.26 0.26 683136 0.26 0.26 683136
3 한송네오텍 226440 2 27 3 0 0.00 75131 11552401 65739186 75131 0.00 0.65 0.11 0.11 2028537 0.11 0.11 2028537
4 피아이이 452450 3 10510 3 0 0.00 42516 43341340 35826000 42516 0.00 0.10 0.12 0.12 446843160 0.12 0.12 446843160
5 일신바이오 068330 4 2110 3 0 0.00 39207 42849980 44216140 39207 0.00 0.09 0.09 0.09 82726770 0.09 0.09 82726770
6 피엔케이피부임상연구센타 347740 5 3085 3 0 0.00 38001 248991 30010576 38001 0.00 15.26 0.13 0.13 117233085 0.13 0.13 117233085
7 더즌 462860 6 4320 3 0 0.00 28952 29013054 71413257 28952 0.00 0.10 0.04 0.04 125072640 0.04 0.04 125072640
8 우리기술 032820 7 3600 3 0 0.00 21749 171387152 165530656 21749 0.00 0.01 0.01 0.01 78296400 0.01 0.01 78296400
9 동양철관 008970 8 1425 3 0 0.00 19603 30770832 159801815 19603 0.00 0.06 0.01 0.01 27934275 0.01 0.01 27934275
10 랩지노믹스 084650 9 2865 3 0 0.00 12421 20506140 74239990 12421 0.00 0.06 0.02 0.02 35586165 0.02 0.02 35586165
11 일신석재 007110 10 2665 3 0 0.00 12358 7038688 77456610 12358 0.00 0.18 0.02 0.02 32934070 0.02 0.02 32934070
12 그린생명과학 114450 11 3960 3 0 0.00 12104 9814780 20000000 12104 0.00 0.12 0.06 0.06 47931840 0.06 0.06 47931840
13 한국정보인증 053300 12 8310 3 0 0.00 6770 7099289 42441361 6770 0.00 0.10 0.02 0.02 56258700 0.02 0.02 56258700
14 KODEX 200선물인버스2X 252670 13 1573 3 0 0.00 6206 480729824 891500000 6206 0.00 0.00 0.00 0.00 9762038 0.00 0.00 9762038
15 수젠텍 253840 14 8280 3 0 0.00 5291 3804537 16743200 5291 0.00 0.14 0.03 0.03 43809480 0.03 0.03 43809480
16 휴림로봇 090710 15 2195 3 0 0.00 5201 7509481 110237793 5201 0.00 0.07 0.00 0.00 11416195 0.00 0.00 11416195
17 대한해운 005880 16 1683 3 0 0.00 4376 24477564 322747340 4376 0.00 0.02 0.00 0.00 7364808 0.00 0.00 7364808
18 유니슨 018000 17 1854 3 0 0.00 3925 12237121 170505939 3925 0.00 0.03 0.00 0.00 7276950 0.00 0.00 7276950
19 갤럭시아에스엠 011420 18 2755 3 0 0.00 3682 4415366 27549644 3682 0.00 0.08 0.01 0.01 10143910 0.01 0.01 10143910
20 우성 006980 19 17400 3 0 0.00 3680 4143 3090000 3680 0.00 88.82 0.12 0.12 64032000 0.12 0.12 64032000
21 알체라 347860 20 3025 3 0 0.00 3119 33268078 38710961 3119 0.00 0.01 0.01 0.01 9434975 0.01 0.01 9434975
22 에넥스 011090 21 641 3 0 0.00 3118 716113 59991641 3118 0.00 0.44 0.01 0.01 1998638 0.01 0.01 1998638
23 좋은사람들 033340 22 1271 3 0 0.00 3108 4396955 96950558 3108 0.00 0.07 0.00 0.00 3950268 0.00 0.00 3950268
24 한전기술 052690 23 100500 3 0 0.00 3091 960861 38220000 3091 0.00 0.32 0.01 0.01 310645500 0.01 0.01 310645500
25 LG씨엔에스 064400 24 75200 3 0 0.00 3000 7428527 96885948 3000 0.00 0.04 0.00 0.00 225600000 0.00 0.00 225600000
26 미투온 201490 25 3955 3 0 0.00 2767 2854502 30390092 2767 0.00 0.10 0.01 0.01 10943485 0.01 0.01 10943485
27 다날 064260 26 6020 3 0 0.00 2618 6619784 68949040 2618 0.00 0.04 0.00 0.00 15760360 0.00 0.00 15760360
28 SOL 미국테크TOP10인버스(합성) 481200 27 7665 3 0 0.00 2541 320 800000 2541 0.00 794.06 0.32 0.32 19476765 0.32 0.32 19476765
29 DSC인베스트먼트 241520 28 7960 3 0 0.00 2527 2744695 27000000 2527 0.00 0.09 0.01 0.01 20114920 0.01 0.01 20114920
30 에코플라스틱 038110 29 3145 3 0 0.00 2500 631974 41169370 2500 0.00 0.40 0.01 0.01 7862500 0.01 0.01 7862500
31 한컴라이프케어 372910 30 3270 3 0 0.00 2500 354278 27674406 2500 0.00 0.71 0.01 0.01 8175000 0.01 0.01 8175000

31
top30/20250618/top30-av-20250618-091001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1586,2,13,0.83,37849773,480729824,891500000,37849773,0.83,7.87,4.25,4.25,60224551362,4.26,4.26,60224551362
흥아해운,003280,2,2320,2,40,1.75,17978740,284513088,240424899,17978740,1.75,6.32,7.48,7.48,42957568399,7.70,7.70,42957568399
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,69,5,-3,-4.17,14031741,101279376,1497000000,14031741,-4.17,13.85,0.94,0.94,945761600,0.92,0.92,945761600
우리기술,032820,4,3775,2,175,4.86,9598316,171387152,165530656,9598316,4.86,5.60,5.80,5.80,35138957753,5.62,5.62,35138957753
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,56,5,-5,-8.20,7473184,47451640,633000000,7473184,-8.20,15.75,1.18,1.18,418498304,1.18,1.18,418498304
한국ANKOR유전,152550,6,366,2,20,5.78,5693200,89279592,70020000,5693200,5.78,6.38,8.13,8.13,2137061934,8.34,8.34,2137061934
KODEX 인버스,114800,7,3820,2,15,0.39,5155362,52535080,170400000,5155362,0.39,9.81,3.03,3.03,19760896225,3.04,3.04,19760896225
더즌,462860,8,4435,2,115,2.66,4833559,29013054,71413257,4833559,2.66,16.66,6.77,6.77,21819251027,6.89,6.89,21819251027
파루,043200,9,1719,2,182,11.84,3949014,5661754,41804315,3949014,11.84,69.75,9.45,9.45,6676222136,9.29,9.29,6676222136
KODEX 코스닥150선물인버스,251340,10,3700,2,15,0.41,3853698,37023340,65500000,3853698,0.41,10.41,5.88,5.88,14267738904,5.89,5.89,14267738904
이스트아시아홀딩스,900110,11,58,2,2,3.57,3717917,49161124,642650588,3717917,3.57,7.56,0.58,0.58,209944236,0.56,0.56,209944236
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,12,51,5,-6,-10.53,3686587,4104568,150000000,3686587,-10.53,89.82,2.46,2.46,188225938,2.46,2.46,188225938
KODEX 2차전지산업레버리지,462330,13,744,2,2,0.27,3533560,20951700,256700000,3533560,0.27,16.87,1.38,1.38,2681161990,1.40,1.40,2681161990
피아이이,452450,14,10330,5,-180,-1.71,3241627,43341340,35826000,3241627,-1.71,7.48,9.05,9.05,33532732230,9.06,9.06,33532732230
KODEX 코스닥150레버리지,233740,15,7825,5,-20,-0.25,3190829,41716560,241200000,3190829,-0.25,7.65,1.32,1.32,24873704237,1.32,1.32,24873704237
로킷헬스케어,376900,16,15680,2,1910,13.87,2967714,1098077,15417639,2967714,13.87,270.26,19.25,19.25,46212612510,19.12,19.12,46212612510
비올,335890,17,12370,2,1170,10.45,2707933,2817100,58419125,2707933,10.45,96.12,4.64,4.64,33518750270,4.64,4.64,33518750270
KODEX 레버리지,122630,18,20895,5,-150,-0.71,2355627,38523752,119550000,2355627,-0.71,6.11,1.97,1.97,49040092352,1.96,1.96,49040092352
CSA 코스믹,083660,19,1705,2,268,18.65,2182614,754374,61247181,2182614,18.65,289.33,3.56,3.56,3619712120,3.47,3.47,3619712120
미투온,201490,20,4295,2,340,8.60,2126462,2854502,30390092,2126462,8.60,74.50,7.00,7.00,9052584123,6.94,6.94,9052584123
비비안,002070,21,784,5,-154,-16.42,1984726,272968,31123777,1984726,-16.42,727.09,6.38,6.38,1551490383,6.36,6.36,1551490383
일신바이오,068330,22,2110,3,0,0.00,1959274,42849980,44216140,1959274,0.00,4.57,4.43,4.43,4201312904,4.50,4.50,4201312904
네오펙트,290660,23,1179,1,272,29.99,1941254,71866,46150126,1941254,29.99,2701.21,4.21,4.21,2208235258,4.06,4.06,2208235258
삼성전자,005930,24,58200,2,100,0.17,1764247,28637004,5919637922,1764247,0.17,6.16,0.03,0.03,102681760950,0.03,0.03,102681760950
대한해운,005880,25,1688,2,5,0.30,1718860,24477564,322747340,1718860,0.30,7.02,0.53,0.53,2925010442,0.54,0.54,2925010442
뱅크웨어글로벌,199480,26,6740,2,240,3.69,1698617,2391105,10101638,1698617,3.69,71.04,16.82,16.82,11925877055,17.52,17.52,11925877055
엠에프엠코리아,323230,27,5,5,-1,-16.67,1686544,17735144,43274492,1686544,-16.67,9.51,3.90,3.90,8546576,3.95,3.95,8546576
신풍제약,019170,28,16590,2,3780,29.51,1547517,1993501,52984990,1547517,29.51,77.63,2.92,2.92,25392958830,2.89,2.89,25392958830
웹케시,053580,29,20850,2,1930,10.20,1533891,1017595,13636248,1533891,10.20,150.74,11.25,11.25,32150213245,11.31,11.31,32150213245
동양철관,008970,30,1405,5,-20,-1.40,1469634,30770832,159801815,1469634,-1.40,4.78,0.92,0.92,2059179233,0.92,0.92,2059179233
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1586 2 13 0.83 37849773 480729824 891500000 37849773 0.83 7.87 4.25 4.25 60224551362 4.26 4.26 60224551362
3 흥아해운 003280 2 2320 2 40 1.75 17978740 284513088 240424899 17978740 1.75 6.32 7.48 7.48 42957568399 7.70 7.70 42957568399
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 69 5 -3 -4.17 14031741 101279376 1497000000 14031741 -4.17 13.85 0.94 0.94 945761600 0.92 0.92 945761600
5 우리기술 032820 4 3775 2 175 4.86 9598316 171387152 165530656 9598316 4.86 5.60 5.80 5.80 35138957753 5.62 5.62 35138957753
6 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 5 56 5 -5 -8.20 7473184 47451640 633000000 7473184 -8.20 15.75 1.18 1.18 418498304 1.18 1.18 418498304
7 한국ANKOR유전 152550 6 366 2 20 5.78 5693200 89279592 70020000 5693200 5.78 6.38 8.13 8.13 2137061934 8.34 8.34 2137061934
8 KODEX 인버스 114800 7 3820 2 15 0.39 5155362 52535080 170400000 5155362 0.39 9.81 3.03 3.03 19760896225 3.04 3.04 19760896225
9 더즌 462860 8 4435 2 115 2.66 4833559 29013054 71413257 4833559 2.66 16.66 6.77 6.77 21819251027 6.89 6.89 21819251027
10 파루 043200 9 1719 2 182 11.84 3949014 5661754 41804315 3949014 11.84 69.75 9.45 9.45 6676222136 9.29 9.29 6676222136
11 KODEX 코스닥150선물인버스 251340 10 3700 2 15 0.41 3853698 37023340 65500000 3853698 0.41 10.41 5.88 5.88 14267738904 5.89 5.89 14267738904
12 이스트아시아홀딩스 900110 11 58 2 2 3.57 3717917 49161124 642650588 3717917 3.57 7.56 0.58 0.58 209944236 0.56 0.56 209944236
13 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 12 51 5 -6 -10.53 3686587 4104568 150000000 3686587 -10.53 89.82 2.46 2.46 188225938 2.46 2.46 188225938
14 KODEX 2차전지산업레버리지 462330 13 744 2 2 0.27 3533560 20951700 256700000 3533560 0.27 16.87 1.38 1.38 2681161990 1.40 1.40 2681161990
15 피아이이 452450 14 10330 5 -180 -1.71 3241627 43341340 35826000 3241627 -1.71 7.48 9.05 9.05 33532732230 9.06 9.06 33532732230
16 KODEX 코스닥150레버리지 233740 15 7825 5 -20 -0.25 3190829 41716560 241200000 3190829 -0.25 7.65 1.32 1.32 24873704237 1.32 1.32 24873704237
17 로킷헬스케어 376900 16 15680 2 1910 13.87 2967714 1098077 15417639 2967714 13.87 270.26 19.25 19.25 46212612510 19.12 19.12 46212612510
18 비올 335890 17 12370 2 1170 10.45 2707933 2817100 58419125 2707933 10.45 96.12 4.64 4.64 33518750270 4.64 4.64 33518750270
19 KODEX 레버리지 122630 18 20895 5 -150 -0.71 2355627 38523752 119550000 2355627 -0.71 6.11 1.97 1.97 49040092352 1.96 1.96 49040092352
20 CSA 코스믹 083660 19 1705 2 268 18.65 2182614 754374 61247181 2182614 18.65 289.33 3.56 3.56 3619712120 3.47 3.47 3619712120
21 미투온 201490 20 4295 2 340 8.60 2126462 2854502 30390092 2126462 8.60 74.50 7.00 7.00 9052584123 6.94 6.94 9052584123
22 비비안 002070 21 784 5 -154 -16.42 1984726 272968 31123777 1984726 -16.42 727.09 6.38 6.38 1551490383 6.36 6.36 1551490383
23 일신바이오 068330 22 2110 3 0 0.00 1959274 42849980 44216140 1959274 0.00 4.57 4.43 4.43 4201312904 4.50 4.50 4201312904
24 네오펙트 290660 23 1179 1 272 29.99 1941254 71866 46150126 1941254 29.99 2701.21 4.21 4.21 2208235258 4.06 4.06 2208235258
25 삼성전자 005930 24 58200 2 100 0.17 1764247 28637004 5919637922 1764247 0.17 6.16 0.03 0.03 102681760950 0.03 0.03 102681760950
26 대한해운 005880 25 1688 2 5 0.30 1718860 24477564 322747340 1718860 0.30 7.02 0.53 0.53 2925010442 0.54 0.54 2925010442
27 뱅크웨어글로벌 199480 26 6740 2 240 3.69 1698617 2391105 10101638 1698617 3.69 71.04 16.82 16.82 11925877055 17.52 17.52 11925877055
28 엠에프엠코리아 323230 27 5 5 -1 -16.67 1686544 17735144 43274492 1686544 -16.67 9.51 3.90 3.90 8546576 3.95 3.95 8546576
29 신풍제약 019170 28 16590 2 3780 29.51 1547517 1993501 52984990 1547517 29.51 77.63 2.92 2.92 25392958830 2.89 2.89 25392958830
30 웹케시 053580 29 20850 2 1930 10.20 1533891 1017595 13636248 1533891 10.20 150.74 11.25 11.25 32150213245 11.31 11.31 32150213245
31 동양철관 008970 30 1405 5 -20 -1.40 1469634 30770832 159801815 1469634 -1.40 4.78 0.92 0.92 2059179233 0.92 0.92 2059179233

31
top30/20250618/top30-av-20250618-092001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1573,3,0,0.00,58077652,480729824,891500000,58077652,0.00,12.08,6.51,6.51,92178628722,6.57,6.57,92178628722
우리기술,032820,2,3725,2,125,3.47,21892373,171387152,165530656,21892373,3.47,12.77,13.23,13.23,81912538044,13.28,13.28,81912538044
흥아해운,003280,3,2305,2,25,1.10,21784136,284513088,240424899,21784136,1.10,7.66,9.06,9.06,51762687283,9.34,9.34,51762687283
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-3,-4.17,14959913,101279376,1497000000,14959913,-4.17,14.77,1.00,1.00,1009600433,0.98,0.98,1009600433
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,56,5,-5,-8.20,14256507,47451640,633000000,14256507,-8.20,30.04,2.25,2.25,798365491,2.25,2.25,798365491
더즌,462860,6,4645,2,325,7.52,8300080,29013054,71413257,8300080,7.52,28.61,11.62,11.62,37680313395,11.36,11.36,37680313395
한국ANKOR유전,152550,7,362,2,16,4.62,7811615,89279592,70020000,7811615,4.62,8.75,11.16,11.16,2906862953,11.47,11.47,2906862953
KODEX 인버스,114800,8,3810,2,5,0.13,7756535,52535080,170400000,7756535,0.13,14.76,4.55,4.55,29691637644,4.57,4.57,29691637644
KODEX 코스닥150선물인버스,251340,9,3670,5,-15,-0.41,6958681,37023340,65500000,6958681,-0.41,18.80,10.62,10.62,25698137710,10.69,10.69,25698137710
이스트아시아홀딩스,900110,10,58,2,2,3.57,6497428,49161124,642650588,6497428,3.57,13.22,1.01,1.01,371456862,1.00,1.00,371456862
KODEX 코스닥150레버리지,233740,11,7930,2,85,1.08,6210237,41716560,241200000,6210237,1.08,14.89,2.57,2.57,48665728426,2.54,2.54,48665728426
KODEX 2차전지산업레버리지,462330,12,753,2,11,1.48,6061674,20951700,256700000,6061674,1.48,28.93,2.36,2.36,4571353191,2.36,2.36,4571353191
파루,043200,13,1662,2,125,8.13,5899679,5661754,41804315,5899679,8.13,104.20,14.11,14.11,9937538199,14.30,14.30,9937538199
로킷헬스케어,376900,14,15860,2,2090,15.18,4979111,1098077,15417639,4979111,15.18,453.44,32.29,32.29,78427347530,32.07,32.07,78427347530
피아이이,452450,15,10330,5,-180,-1.71,4751213,43341340,35826000,4751213,-1.71,10.96,13.26,13.26,49226629290,13.30,13.30,49226629290
비올,335890,16,12360,2,1160,10.36,4128670,2817100,58419125,4128670,10.36,146.56,7.07,7.07,51083397715,7.07,7.07,51083397715
KODEX 레버리지,122630,17,21070,2,25,0.12,4086733,38523752,119550000,4086733,0.12,10.61,3.42,3.42,85345094851,3.39,3.39,85345094851
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,18,52,5,-5,-8.77,3722607,4104568,150000000,3722607,-8.77,90.69,2.48,2.48,190098978,2.44,2.44,190098978
비비안,002070,19,782,5,-156,-16.63,3360584,272968,31123777,3360584,-16.63,1231.13,10.80,10.80,2634542129,10.82,10.82,2634542129
미투온,201490,20,4120,2,165,4.17,3359785,2854502,30390092,3359785,4.17,117.70,11.06,11.06,14368950090,11.48,11.48,14368950090
CSA 코스믹,083660,21,1599,2,162,11.27,3053797,754374,61247181,3053797,11.27,404.81,4.99,4.99,5051203669,5.16,5.16,5051203669
에이엔피,015260,22,495,2,81,19.57,2724766,51761,45116894,2724766,19.57,5264.13,6.04,6.04,1372412248,6.15,6.15,1372412248
일신바이오,068330,23,2055,5,-55,-2.61,2642905,42849980,44216140,2642905,-2.61,6.17,5.98,5.98,5620176368,6.19,6.19,5620176368
대한해운,005880,24,1678,5,-5,-0.30,2325038,24477564,322747340,2325038,-0.30,9.50,0.72,0.72,3944508601,0.73,0.73,3944508601
삼성전자,005930,25,58500,2,400,0.69,2319838,28637004,5919637922,2319838,0.69,8.10,0.04,0.04,135144031600,0.04,0.04,135144031600
웹케시,053580,26,21350,2,2430,12.84,2227505,1017595,13636248,2227505,12.84,218.90,16.34,16.34,46855078470,16.09,16.09,46855078470
알체라,347860,27,3075,2,50,1.65,2191860,33268078,38710961,2191860,1.65,6.59,5.66,5.66,6561127631,5.51,5.51,6561127631
두산에너빌리티,034020,28,59500,2,100,0.17,2166735,23039564,640561146,2166735,0.17,9.40,0.34,0.34,128279132550,0.34,0.34,128279132550
뱅크웨어글로벌,199480,29,6620,2,120,1.85,2075940,2391105,10101638,2075940,1.85,86.82,20.55,20.55,14448419750,21.61,21.61,14448419750
네오펙트,290660,30,1179,1,272,29.99,2073918,71866,46150126,2073918,29.99,2885.81,4.49,4.49,2364646114,4.35,4.35,2364646114
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1573 3 0 0.00 58077652 480729824 891500000 58077652 0.00 12.08 6.51 6.51 92178628722 6.57 6.57 92178628722
3 우리기술 032820 2 3725 2 125 3.47 21892373 171387152 165530656 21892373 3.47 12.77 13.23 13.23 81912538044 13.28 13.28 81912538044
4 흥아해운 003280 3 2305 2 25 1.10 21784136 284513088 240424899 21784136 1.10 7.66 9.06 9.06 51762687283 9.34 9.34 51762687283
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -3 -4.17 14959913 101279376 1497000000 14959913 -4.17 14.77 1.00 1.00 1009600433 0.98 0.98 1009600433
6 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 5 56 5 -5 -8.20 14256507 47451640 633000000 14256507 -8.20 30.04 2.25 2.25 798365491 2.25 2.25 798365491
7 더즌 462860 6 4645 2 325 7.52 8300080 29013054 71413257 8300080 7.52 28.61 11.62 11.62 37680313395 11.36 11.36 37680313395
8 한국ANKOR유전 152550 7 362 2 16 4.62 7811615 89279592 70020000 7811615 4.62 8.75 11.16 11.16 2906862953 11.47 11.47 2906862953
9 KODEX 인버스 114800 8 3810 2 5 0.13 7756535 52535080 170400000 7756535 0.13 14.76 4.55 4.55 29691637644 4.57 4.57 29691637644
10 KODEX 코스닥150선물인버스 251340 9 3670 5 -15 -0.41 6958681 37023340 65500000 6958681 -0.41 18.80 10.62 10.62 25698137710 10.69 10.69 25698137710
11 이스트아시아홀딩스 900110 10 58 2 2 3.57 6497428 49161124 642650588 6497428 3.57 13.22 1.01 1.01 371456862 1.00 1.00 371456862
12 KODEX 코스닥150레버리지 233740 11 7930 2 85 1.08 6210237 41716560 241200000 6210237 1.08 14.89 2.57 2.57 48665728426 2.54 2.54 48665728426
13 KODEX 2차전지산업레버리지 462330 12 753 2 11 1.48 6061674 20951700 256700000 6061674 1.48 28.93 2.36 2.36 4571353191 2.36 2.36 4571353191
14 파루 043200 13 1662 2 125 8.13 5899679 5661754 41804315 5899679 8.13 104.20 14.11 14.11 9937538199 14.30 14.30 9937538199
15 로킷헬스케어 376900 14 15860 2 2090 15.18 4979111 1098077 15417639 4979111 15.18 453.44 32.29 32.29 78427347530 32.07 32.07 78427347530
16 피아이이 452450 15 10330 5 -180 -1.71 4751213 43341340 35826000 4751213 -1.71 10.96 13.26 13.26 49226629290 13.30 13.30 49226629290
17 비올 335890 16 12360 2 1160 10.36 4128670 2817100 58419125 4128670 10.36 146.56 7.07 7.07 51083397715 7.07 7.07 51083397715
18 KODEX 레버리지 122630 17 21070 2 25 0.12 4086733 38523752 119550000 4086733 0.12 10.61 3.42 3.42 85345094851 3.39 3.39 85345094851
19 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 18 52 5 -5 -8.77 3722607 4104568 150000000 3722607 -8.77 90.69 2.48 2.48 190098978 2.44 2.44 190098978
20 비비안 002070 19 782 5 -156 -16.63 3360584 272968 31123777 3360584 -16.63 1231.13 10.80 10.80 2634542129 10.82 10.82 2634542129
21 미투온 201490 20 4120 2 165 4.17 3359785 2854502 30390092 3359785 4.17 117.70 11.06 11.06 14368950090 11.48 11.48 14368950090
22 CSA 코스믹 083660 21 1599 2 162 11.27 3053797 754374 61247181 3053797 11.27 404.81 4.99 4.99 5051203669 5.16 5.16 5051203669
23 에이엔피 015260 22 495 2 81 19.57 2724766 51761 45116894 2724766 19.57 5264.13 6.04 6.04 1372412248 6.15 6.15 1372412248
24 일신바이오 068330 23 2055 5 -55 -2.61 2642905 42849980 44216140 2642905 -2.61 6.17 5.98 5.98 5620176368 6.19 6.19 5620176368
25 대한해운 005880 24 1678 5 -5 -0.30 2325038 24477564 322747340 2325038 -0.30 9.50 0.72 0.72 3944508601 0.73 0.73 3944508601
26 삼성전자 005930 25 58500 2 400 0.69 2319838 28637004 5919637922 2319838 0.69 8.10 0.04 0.04 135144031600 0.04 0.04 135144031600
27 웹케시 053580 26 21350 2 2430 12.84 2227505 1017595 13636248 2227505 12.84 218.90 16.34 16.34 46855078470 16.09 16.09 46855078470
28 알체라 347860 27 3075 2 50 1.65 2191860 33268078 38710961 2191860 1.65 6.59 5.66 5.66 6561127631 5.51 5.51 6561127631
29 두산에너빌리티 034020 28 59500 2 100 0.17 2166735 23039564 640561146 2166735 0.17 9.40 0.34 0.34 128279132550 0.34 0.34 128279132550
30 뱅크웨어글로벌 199480 29 6620 2 120 1.85 2075940 2391105 10101638 2075940 1.85 86.82 20.55 20.55 14448419750 21.61 21.61 14448419750
31 네오펙트 290660 30 1179 1 272 29.99 2073918 71866 46150126 2073918 29.99 2885.81 4.49 4.49 2364646114 4.35 4.35 2364646114

31
top30/20250618/top30-av-20250618-093000.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,252670,1,1568,5,-5,-0.32,71302286,480729824,891500000,71302286,-0.32,14.83,8.00,8.00,112919560332,8.08,8.08,112919560332
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,68,5,-4,-5.56,28503397,101279376,1497000000,28503397,-5.56,28.14,1.90,1.90,1930551179,1.90,1.90,1930551179
우리기술,032820,3,3705,2,105,2.92,25150774,171387152,165530656,25150774,2.92,14.67,15.19,15.19,94060288933,15.34,15.34,94060288933
흥아해운,003280,4,2305,2,25,1.10,23716721,284513088,240424899,23716721,1.10,8.34,9.86,9.86,56212968527,10.14,10.14,56212968527
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,56,5,-5,-8.20,18076887,47451640,633000000,18076887,-8.20,38.10,2.86,2.86,1012456731,2.86,2.86,1012456731
더즌,462860,6,4510,2,190,4.40,10364386,29013054,71413257,10364386,4.40,35.72,14.51,14.51,47069018171,14.61,14.61,47069018171
KODEX 코스닥150선물인버스,251340,7,3670,5,-15,-0.41,9470867,37023340,65500000,9470867,-0.41,25.58,14.46,14.46,34908780405,14.52,14.52,34908780405
KODEX 인버스,114800,8,3805,3,0,0.00,9183729,52535080,170400000,9183729,0.00,17.48,5.39,5.39,35118330859,5.42,5.42,35118330859
한국ANKOR유전,152550,9,363,2,17,4.91,8814305,89279592,70020000,8814305,4.91,9.87,12.59,12.59,3270926141,12.87,12.87,3270926141
KODEX 코스닥150레버리지,233740,10,7940,2,95,1.21,8389353,41716560,241200000,8389353,1.21,20.11,3.48,3.48,65968778127,3.44,3.44,65968778127
이스트아시아홀딩스,900110,11,58,2,2,3.57,8058452,49161124,642650588,8058452,3.57,16.39,1.25,1.25,462020303,1.24,1.24,462020303
피아이이,452450,12,10410,5,-100,-0.95,7301322,43341340,35826000,7301322,-0.95,16.85,20.38,20.38,76053662395,20.39,20.39,76053662395
KODEX 2차전지산업레버리지,462330,13,742,3,0,0.00,6828386,20951700,256700000,6828386,0.00,32.59,2.66,2.66,5144230939,2.70,2.70,5144230939
파루,043200,14,1699,2,162,10.54,6602387,5661754,41804315,6602387,10.54,116.61,15.79,15.79,11106964742,15.64,15.64,11106964742
로킷헬스케어,376900,15,15600,2,1830,13.29,5403721,1098077,15417639,5403721,13.29,492.11,35.05,35.05,85099423135,35.38,35.38,85099423135
KODEX 레버리지,122630,16,21135,2,90,0.43,5275543,38523752,119550000,5275543,0.43,13.69,4.41,4.41,110456116030,4.37,4.37,110456116030
에이엔피,015260,17,512,2,98,23.67,5078177,51761,45116894,5078177,23.67,9810.82,11.26,11.26,2605501068,11.28,11.28,2605501068
비올,335890,18,12350,2,1150,10.27,4748056,2817100,58419125,4748056,10.27,168.54,8.13,8.13,58737669100,8.14,8.14,58737669100
미투온,201490,19,4007,2,52,1.31,4035214,2854502,30390092,4035214,1.31,141.36,13.28,13.28,17136165217,14.07,14.07,17136165217
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,20,52,5,-5,-8.77,3763437,4104568,150000000,3763437,-8.77,91.69,2.51,2.51,192222137,2.46,2.46,192222137
비비안,002070,21,790,5,-148,-15.78,3706225,272968,31123777,3706225,-15.78,1357.75,11.91,11.91,2906841117,11.82,11.82,2906841117
CSA 코스믹,083660,22,1537,2,100,6.96,3426618,754374,61247181,3426618,6.96,454.23,5.59,5.59,5631811610,5.98,5.98,5631811610
인베니아,079950,23,729,2,131,21.91,3182195,220034,23200000,3182195,21.91,1446.23,13.72,13.72,2369692051,14.01,14.01,2369692051
일신바이오,068330,24,2080,5,-30,-1.42,2894517,42849980,44216140,2894517,-1.42,6.76,6.55,6.55,6143553263,6.68,6.68,6143553263
웹케시,053580,25,21050,2,2130,11.26,2894273,1017595,13636248,2894273,11.26,284.42,21.22,21.22,61151078345,21.30,21.30,61151078345
삼성전자,005930,26,58800,2,700,1.20,2866526,28637004,5919637922,2866526,1.20,10.01,0.05,0.05,167239668100,0.05,0.05,167239668100
알체라,347860,27,2950,5,-75,-2.48,2689628,33268078,38710961,2689628,-2.48,8.08,6.95,6.95,8065937357,7.06,7.06,8065937357
동양철관,008970,28,1430,2,5,0.35,2645972,30770832,159801815,2645972,0.35,8.60,1.66,1.66,3730008067,1.63,1.63,3730008067
두산에너빌리티,034020,29,59000,5,-400,-0.67,2603826,23039564,640561146,2603826,-0.67,11.30,0.41,0.41,154194243350,0.41,0.41,154194243350
대한해운,005880,30,1682,5,-1,-0.06,2591748,24477564,322747340,2591748,-0.06,10.59,0.80,0.80,4392956963,0.81,0.81,4392956963
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 1568 5 -5 -0.32 71302286 480729824 891500000 71302286 -0.32 14.83 8.00 8.00 112919560332 8.08 8.08 112919560332
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 68 5 -4 -5.56 28503397 101279376 1497000000 28503397 -5.56 28.14 1.90 1.90 1930551179 1.90 1.90 1930551179
4 우리기술 032820 3 3705 2 105 2.92 25150774 171387152 165530656 25150774 2.92 14.67 15.19 15.19 94060288933 15.34 15.34 94060288933
5 흥아해운 003280 4 2305 2 25 1.10 23716721 284513088 240424899 23716721 1.10 8.34 9.86 9.86 56212968527 10.14 10.14 56212968527
6 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 5 56 5 -5 -8.20 18076887 47451640 633000000 18076887 -8.20 38.10 2.86 2.86 1012456731 2.86 2.86 1012456731
7 더즌 462860 6 4510 2 190 4.40 10364386 29013054 71413257 10364386 4.40 35.72 14.51 14.51 47069018171 14.61 14.61 47069018171
8 KODEX 코스닥150선물인버스 251340 7 3670 5 -15 -0.41 9470867 37023340 65500000 9470867 -0.41 25.58 14.46 14.46 34908780405 14.52 14.52 34908780405
9 KODEX 인버스 114800 8 3805 3 0 0.00 9183729 52535080 170400000 9183729 0.00 17.48 5.39 5.39 35118330859 5.42 5.42 35118330859
10 한국ANKOR유전 152550 9 363 2 17 4.91 8814305 89279592 70020000 8814305 4.91 9.87 12.59 12.59 3270926141 12.87 12.87 3270926141
11 KODEX 코스닥150레버리지 233740 10 7940 2 95 1.21 8389353 41716560 241200000 8389353 1.21 20.11 3.48 3.48 65968778127 3.44 3.44 65968778127
12 이스트아시아홀딩스 900110 11 58 2 2 3.57 8058452 49161124 642650588 8058452 3.57 16.39 1.25 1.25 462020303 1.24 1.24 462020303
13 피아이이 452450 12 10410 5 -100 -0.95 7301322 43341340 35826000 7301322 -0.95 16.85 20.38 20.38 76053662395 20.39 20.39 76053662395
14 KODEX 2차전지산업레버리지 462330 13 742 3 0 0.00 6828386 20951700 256700000 6828386 0.00 32.59 2.66 2.66 5144230939 2.70 2.70 5144230939
15 파루 043200 14 1699 2 162 10.54 6602387 5661754 41804315 6602387 10.54 116.61 15.79 15.79 11106964742 15.64 15.64 11106964742
16 로킷헬스케어 376900 15 15600 2 1830 13.29 5403721 1098077 15417639 5403721 13.29 492.11 35.05 35.05 85099423135 35.38 35.38 85099423135
17 KODEX 레버리지 122630 16 21135 2 90 0.43 5275543 38523752 119550000 5275543 0.43 13.69 4.41 4.41 110456116030 4.37 4.37 110456116030
18 에이엔피 015260 17 512 2 98 23.67 5078177 51761 45116894 5078177 23.67 9810.82 11.26 11.26 2605501068 11.28 11.28 2605501068
19 비올 335890 18 12350 2 1150 10.27 4748056 2817100 58419125 4748056 10.27 168.54 8.13 8.13 58737669100 8.14 8.14 58737669100
20 미투온 201490 19 4007 2 52 1.31 4035214 2854502 30390092 4035214 1.31 141.36 13.28 13.28 17136165217 14.07 14.07 17136165217
21 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 20 52 5 -5 -8.77 3763437 4104568 150000000 3763437 -8.77 91.69 2.51 2.51 192222137 2.46 2.46 192222137
22 비비안 002070 21 790 5 -148 -15.78 3706225 272968 31123777 3706225 -15.78 1357.75 11.91 11.91 2906841117 11.82 11.82 2906841117
23 CSA 코스믹 083660 22 1537 2 100 6.96 3426618 754374 61247181 3426618 6.96 454.23 5.59 5.59 5631811610 5.98 5.98 5631811610
24 인베니아 079950 23 729 2 131 21.91 3182195 220034 23200000 3182195 21.91 1446.23 13.72 13.72 2369692051 14.01 14.01 2369692051
25 일신바이오 068330 24 2080 5 -30 -1.42 2894517 42849980 44216140 2894517 -1.42 6.76 6.55 6.55 6143553263 6.68 6.68 6143553263
26 웹케시 053580 25 21050 2 2130 11.26 2894273 1017595 13636248 2894273 11.26 284.42 21.22 21.22 61151078345 21.30 21.30 61151078345
27 삼성전자 005930 26 58800 2 700 1.20 2866526 28637004 5919637922 2866526 1.20 10.01 0.05 0.05 167239668100 0.05 0.05 167239668100
28 알체라 347860 27 2950 5 -75 -2.48 2689628 33268078 38710961 2689628 -2.48 8.08 6.95 6.95 8065937357 7.06 7.06 8065937357
29 동양철관 008970 28 1430 2 5 0.35 2645972 30770832 159801815 2645972 0.35 8.60 1.66 1.66 3730008067 1.63 1.63 3730008067
30 두산에너빌리티 034020 29 59000 5 -400 -0.67 2603826 23039564 640561146 2603826 -0.67 11.30 0.41 0.41 154194243350 0.41 0.41 154194243350
31 대한해운 005880 30 1682 5 -1 -0.06 2591748 24477564 322747340 2591748 -0.06 10.59 0.80 0.80 4392956963 0.81 0.81 4392956963

31
top30/20250618/top30-av-20250618-094000.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,252670,1,1560,5,-13,-0.83,81634524,480729824,891500000,81634524,-0.83,16.98,9.16,9.16,129060319817,9.28,9.28,129060319817
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,68,5,-4,-5.56,29723238,101279376,1497000000,29723238,-5.56,29.35,1.99,1.99,2013478454,1.98,1.98,2013478454
우리기술,032820,3,3700,2,100,2.78,28088240,171387152,165530656,28088240,2.78,16.39,16.97,16.97,104952130504,17.14,17.14,104952130504
흥아해운,003280,4,2290,2,10,0.44,25243637,284513088,240424899,25243637,0.44,8.87,10.50,10.50,59721654137,10.85,10.85,59721654137
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,56,5,-5,-8.20,19803249,47451640,633000000,19803249,-8.20,41.73,3.13,3.13,1109132993,3.13,3.13,1109132993
더즌,462860,6,4590,2,270,6.25,11458293,29013054,71413257,11458293,6.25,39.49,16.05,16.05,52026860060,15.87,15.87,52026860060
KODEX 인버스,114800,7,3790,5,-15,-0.39,11179434,52535080,170400000,11179434,-0.39,21.28,6.56,6.56,42691913296,6.61,6.61,42691913296
KODEX 코스닥150선물인버스,251340,8,3660,5,-25,-0.68,10671201,37023340,65500000,10671201,-0.68,28.82,16.29,16.29,39305259583,16.40,16.40,39305259583
KODEX 코스닥150레버리지,233740,9,7985,2,140,1.78,10298222,41716560,241200000,10298222,1.78,24.69,4.27,4.27,81156923995,4.21,4.21,81156923995
이스트아시아홀딩스,900110,10,57,2,1,1.79,9640720,49161124,642650588,9640720,1.79,19.61,1.50,1.50,552456799,1.51,1.51,552456799
한국ANKOR유전,152550,11,359,2,13,3.76,9389562,89279592,70020000,9389562,3.76,10.52,13.41,13.41,3478237586,13.84,13.84,3478237586
피아이이,452450,12,10440,5,-70,-0.67,8098694,43341340,35826000,8098694,-0.67,18.69,22.61,22.61,84425548570,22.57,22.57,84425548570
KODEX 2차전지산업레버리지,462330,13,748,2,6,0.81,7732996,20951700,256700000,7732996,0.81,36.91,3.01,3.01,5818060709,3.03,3.03,5818060709
파루,043200,14,1657,2,120,7.81,7296348,5661754,41804315,7296348,7.81,128.87,17.45,17.45,12266285137,17.71,17.71,12266285137
에이엔피,015260,15,533,2,119,28.74,6796257,51761,45116894,6796257,28.74,9999.99,15.06,15.06,3505384168,14.58,14.58,3505384168
KODEX 레버리지,122630,16,21230,2,185,0.88,6421387,38523752,119550000,6421387,0.88,16.67,5.37,5.37,134755435968,5.31,5.31,134755435968
로킷헬스케어,376900,17,16330,2,2560,18.59,6399704,1098077,15417639,6399704,18.59,582.81,41.51,41.51,101086626695,40.15,40.15,101086626695
비올,335890,18,12360,2,1160,10.36,5015692,2817100,58419125,5015692,10.36,178.04,8.59,8.59,62045728575,8.59,8.59,62045728575
미투온,201490,19,3825,5,-130,-3.29,4756792,2854502,30390092,4756792,-3.29,166.64,15.65,15.65,19995957457,17.20,17.20,19995957457
비비안,002070,20,809,5,-129,-13.75,4707155,272968,31123777,4707155,-13.75,1724.43,15.12,15.12,3706593151,14.72,14.72,3706593151
인베니아,079950,21,749,2,151,25.25,4128985,220034,23200000,4128985,25.25,1876.52,17.80,17.80,3090405785,17.78,17.78,3090405785
SK증권,001510,22,690,2,30,4.55,3860125,12324601,472590171,3860125,4.55,31.32,0.82,0.82,2615686627,0.80,0.80,2615686627
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,23,52,5,-5,-8.77,3783704,4104568,150000000,3783704,-8.77,92.18,2.52,2.52,193276021,2.48,2.48,193276021
CSA 코스믹,083660,24,1567,2,130,9.05,3665642,754374,61247181,3665642,9.05,485.92,5.98,5.98,6004461609,6.26,6.26,6004461609
삼성전자,005930,25,58900,2,800,1.38,3474785,28637004,5919637922,3474785,1.38,12.13,0.06,0.06,203050205850,0.06,0.06,203050205850
웹케시,053580,26,20600,2,1680,8.88,3157699,1017595,13636248,3157699,8.88,310.31,23.16,23.16,66658122970,23.73,23.73,66658122970
세아메카닉스,396300,27,2925,2,425,17.00,3142863,207034,26489500,3142863,17.00,1518.04,11.86,11.86,8695124780,11.22,11.22,8695124780
일신바이오,068330,28,2085,5,-25,-1.18,3120370,42849980,44216140,3120370,-1.18,7.28,7.06,7.06,6618829296,7.18,7.18,6618829296
동양철관,008970,29,1424,5,-1,-0.07,2996487,30770832,159801815,2996487,-0.07,9.74,1.88,1.88,4229674608,1.86,1.86,4229674608
알체라,347860,30,3030,2,5,0.17,2994309,33268078,38710961,2994309,0.17,9.00,7.74,7.74,8981443958,7.66,7.66,8981443958
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 1560 5 -13 -0.83 81634524 480729824 891500000 81634524 -0.83 16.98 9.16 9.16 129060319817 9.28 9.28 129060319817
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 68 5 -4 -5.56 29723238 101279376 1497000000 29723238 -5.56 29.35 1.99 1.99 2013478454 1.98 1.98 2013478454
4 우리기술 032820 3 3700 2 100 2.78 28088240 171387152 165530656 28088240 2.78 16.39 16.97 16.97 104952130504 17.14 17.14 104952130504
5 흥아해운 003280 4 2290 2 10 0.44 25243637 284513088 240424899 25243637 0.44 8.87 10.50 10.50 59721654137 10.85 10.85 59721654137
6 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 5 56 5 -5 -8.20 19803249 47451640 633000000 19803249 -8.20 41.73 3.13 3.13 1109132993 3.13 3.13 1109132993
7 더즌 462860 6 4590 2 270 6.25 11458293 29013054 71413257 11458293 6.25 39.49 16.05 16.05 52026860060 15.87 15.87 52026860060
8 KODEX 인버스 114800 7 3790 5 -15 -0.39 11179434 52535080 170400000 11179434 -0.39 21.28 6.56 6.56 42691913296 6.61 6.61 42691913296
9 KODEX 코스닥150선물인버스 251340 8 3660 5 -25 -0.68 10671201 37023340 65500000 10671201 -0.68 28.82 16.29 16.29 39305259583 16.40 16.40 39305259583
10 KODEX 코스닥150레버리지 233740 9 7985 2 140 1.78 10298222 41716560 241200000 10298222 1.78 24.69 4.27 4.27 81156923995 4.21 4.21 81156923995
11 이스트아시아홀딩스 900110 10 57 2 1 1.79 9640720 49161124 642650588 9640720 1.79 19.61 1.50 1.50 552456799 1.51 1.51 552456799
12 한국ANKOR유전 152550 11 359 2 13 3.76 9389562 89279592 70020000 9389562 3.76 10.52 13.41 13.41 3478237586 13.84 13.84 3478237586
13 피아이이 452450 12 10440 5 -70 -0.67 8098694 43341340 35826000 8098694 -0.67 18.69 22.61 22.61 84425548570 22.57 22.57 84425548570
14 KODEX 2차전지산업레버리지 462330 13 748 2 6 0.81 7732996 20951700 256700000 7732996 0.81 36.91 3.01 3.01 5818060709 3.03 3.03 5818060709
15 파루 043200 14 1657 2 120 7.81 7296348 5661754 41804315 7296348 7.81 128.87 17.45 17.45 12266285137 17.71 17.71 12266285137
16 에이엔피 015260 15 533 2 119 28.74 6796257 51761 45116894 6796257 28.74 9999.99 15.06 15.06 3505384168 14.58 14.58 3505384168
17 KODEX 레버리지 122630 16 21230 2 185 0.88 6421387 38523752 119550000 6421387 0.88 16.67 5.37 5.37 134755435968 5.31 5.31 134755435968
18 로킷헬스케어 376900 17 16330 2 2560 18.59 6399704 1098077 15417639 6399704 18.59 582.81 41.51 41.51 101086626695 40.15 40.15 101086626695
19 비올 335890 18 12360 2 1160 10.36 5015692 2817100 58419125 5015692 10.36 178.04 8.59 8.59 62045728575 8.59 8.59 62045728575
20 미투온 201490 19 3825 5 -130 -3.29 4756792 2854502 30390092 4756792 -3.29 166.64 15.65 15.65 19995957457 17.20 17.20 19995957457
21 비비안 002070 20 809 5 -129 -13.75 4707155 272968 31123777 4707155 -13.75 1724.43 15.12 15.12 3706593151 14.72 14.72 3706593151
22 인베니아 079950 21 749 2 151 25.25 4128985 220034 23200000 4128985 25.25 1876.52 17.80 17.80 3090405785 17.78 17.78 3090405785
23 SK증권 001510 22 690 2 30 4.55 3860125 12324601 472590171 3860125 4.55 31.32 0.82 0.82 2615686627 0.80 0.80 2615686627
24 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 23 52 5 -5 -8.77 3783704 4104568 150000000 3783704 -8.77 92.18 2.52 2.52 193276021 2.48 2.48 193276021
25 CSA 코스믹 083660 24 1567 2 130 9.05 3665642 754374 61247181 3665642 9.05 485.92 5.98 5.98 6004461609 6.26 6.26 6004461609
26 삼성전자 005930 25 58900 2 800 1.38 3474785 28637004 5919637922 3474785 1.38 12.13 0.06 0.06 203050205850 0.06 0.06 203050205850
27 웹케시 053580 26 20600 2 1680 8.88 3157699 1017595 13636248 3157699 8.88 310.31 23.16 23.16 66658122970 23.73 23.73 66658122970
28 세아메카닉스 396300 27 2925 2 425 17.00 3142863 207034 26489500 3142863 17.00 1518.04 11.86 11.86 8695124780 11.22 11.22 8695124780
29 일신바이오 068330 28 2085 5 -25 -1.18 3120370 42849980 44216140 3120370 -1.18 7.28 7.06 7.06 6618829296 7.18 7.18 6618829296
30 동양철관 008970 29 1424 5 -1 -0.07 2996487 30770832 159801815 2996487 -0.07 9.74 1.88 1.88 4229674608 1.86 1.86 4229674608
31 알체라 347860 30 3030 2 5 0.17 2994309 33268078 38710961 2994309 0.17 9.00 7.74 7.74 8981443958 7.66 7.66 8981443958

31
top30/20250618/top30-av-20250618-095000.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,252670,1,1568,5,-5,-0.32,92593811,480729824,891500000,92593811,-0.32,19.26,10.39,10.39,146247908606,10.46,10.46,146247908606
흥아해운,003280,2,2360,2,80,3.51,33038572,284513088,240424899,33038572,3.51,11.61,13.74,13.74,78093999883,13.76,13.76,78093999883
우리기술,032820,3,3640,2,40,1.11,31185677,171387152,165530656,31185677,1.11,18.20,18.84,18.84,116263173252,19.30,19.30,116263173252
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,68,5,-4,-5.56,30758801,101279376,1497000000,30758801,-5.56,30.37,2.05,2.05,2083866033,2.05,2.05,2083866033
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,56,5,-5,-8.20,20086684,47451640,633000000,20086684,-8.20,42.33,3.17,3.17,1125005353,3.17,3.17,1125005353
더즌,462860,6,4565,2,245,5.67,15944157,29013054,71413257,15944157,5.67,54.96,22.33,22.33,72783756468,22.33,22.33,72783756468
KODEX 인버스,114800,7,3805,3,0,0.00,12030730,52535080,170400000,12030730,0.00,22.90,7.06,7.06,45928099425,7.08,7.08,45928099425
KODEX 코스닥150선물인버스,251340,8,3665,5,-20,-0.54,11671502,37023340,65500000,11671502,-0.54,31.52,17.82,17.82,42970603668,17.90,17.90,42970603668
KODEX 코스닥150레버리지,233740,9,7940,2,95,1.21,11467615,41716560,241200000,11467615,1.21,27.49,4.75,4.75,90473230464,4.72,4.72,90473230464
한국ANKOR유전,152550,10,358,2,12,3.47,10617507,89279592,70020000,10617507,3.47,11.89,15.16,15.16,3916776518,15.63,15.63,3916776518
이스트아시아홀딩스,900110,11,57,2,1,1.79,9801689,49161124,642650588,9801689,1.79,19.94,1.53,1.53,561666363,1.53,1.53,561666363
피아이이,452450,12,10250,5,-260,-2.47,8972855,43341340,35826000,8972855,-2.47,20.70,25.05,25.05,93435715325,25.44,25.44,93435715325
KODEX 2차전지산업레버리지,462330,13,746,2,4,0.54,8360529,20951700,256700000,8360529,0.54,39.90,3.26,3.26,6286750181,3.28,3.28,6286750181
에이엔피,015260,14,519,2,105,25.36,7994912,51761,45116894,7994912,25.36,9999.99,17.72,17.72,4135235049,17.66,17.66,4135235049
파루,043200,15,1665,2,128,8.33,7775343,5661754,41804315,7775343,8.33,137.33,18.60,18.60,13060994377,18.76,18.76,13060994377
로킷헬스케어,376900,16,15760,2,1990,14.45,7669223,1098077,15417639,7669223,14.45,698.42,49.74,49.74,121346789370,49.94,49.94,121346789370
KODEX 레버리지,122630,17,21130,2,85,0.40,7199931,38523752,119550000,7199931,0.40,18.69,6.02,6.02,151205935492,5.99,5.99,151205935492
세아메카닉스,396300,18,3040,2,540,21.60,6156524,207034,26489500,6156524,21.60,2973.68,23.24,23.24,17741934981,22.03,22.03,17741934981
비올,335890,19,12360,2,1160,10.36,5904663,2817100,58419125,5904663,10.36,209.60,10.11,10.11,73029725750,10.11,10.11,73029725750
미투온,201490,20,3800,5,-155,-3.92,5649698,2854502,30390092,5649698,-3.92,197.92,18.59,18.59,23386977370,20.25,20.25,23386977370
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,21,51,5,-6,-10.53,5484162,4104568,150000000,5484162,-10.53,133.61,3.66,3.66,279999389,3.66,3.66,279999389
비비안,002070,22,805,5,-133,-14.18,5389158,272968,31123777,5389158,-14.18,1974.28,17.32,17.32,4254367483,16.98,16.98,4254367483
SK증권,001510,23,675,2,15,2.27,4693050,12324601,472590171,4693050,2.27,38.08,0.99,0.99,3182333070,1.00,1.00,3182333070
인베니아,079950,24,741,2,143,23.91,4510503,220034,23200000,4510503,23.91,2049.91,19.44,19.44,3376822099,19.64,19.64,3376822099
삼성전자,005930,25,58750,2,650,1.12,3903551,28637004,5919637922,3903551,1.12,13.63,0.07,0.07,228232464200,0.07,0.07,228232464200
CSA 코스믹,083660,26,1571,2,134,9.32,3874061,754374,61247181,3874061,9.32,513.55,6.33,6.33,6332962624,6.58,6.58,6332962624
두산에너빌리티,034020,27,58300,5,-1100,-1.85,3517074,23039564,640561146,3517074,-1.85,15.27,0.55,0.55,207710439550,0.56,0.56,207710439550
웹케시,053580,28,21350,2,2430,12.84,3466925,1017595,13636248,3466925,12.84,340.70,25.42,25.42,73182478320,25.14,25.14,73182478320
일신바이오,068330,29,2060,5,-50,-2.37,3408136,42849980,44216140,3408136,-2.37,7.95,7.71,7.71,7214825380,7.92,7.92,7214825380
동양철관,008970,30,1408,5,-17,-1.19,3337705,30770832,159801815,3337705,-1.19,10.85,2.09,2.09,4712359756,2.09,2.09,4712359756
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 1568 5 -5 -0.32 92593811 480729824 891500000 92593811 -0.32 19.26 10.39 10.39 146247908606 10.46 10.46 146247908606
3 흥아해운 003280 2 2360 2 80 3.51 33038572 284513088 240424899 33038572 3.51 11.61 13.74 13.74 78093999883 13.76 13.76 78093999883
4 우리기술 032820 3 3640 2 40 1.11 31185677 171387152 165530656 31185677 1.11 18.20 18.84 18.84 116263173252 19.30 19.30 116263173252
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 68 5 -4 -5.56 30758801 101279376 1497000000 30758801 -5.56 30.37 2.05 2.05 2083866033 2.05 2.05 2083866033
6 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 5 56 5 -5 -8.20 20086684 47451640 633000000 20086684 -8.20 42.33 3.17 3.17 1125005353 3.17 3.17 1125005353
7 더즌 462860 6 4565 2 245 5.67 15944157 29013054 71413257 15944157 5.67 54.96 22.33 22.33 72783756468 22.33 22.33 72783756468
8 KODEX 인버스 114800 7 3805 3 0 0.00 12030730 52535080 170400000 12030730 0.00 22.90 7.06 7.06 45928099425 7.08 7.08 45928099425
9 KODEX 코스닥150선물인버스 251340 8 3665 5 -20 -0.54 11671502 37023340 65500000 11671502 -0.54 31.52 17.82 17.82 42970603668 17.90 17.90 42970603668
10 KODEX 코스닥150레버리지 233740 9 7940 2 95 1.21 11467615 41716560 241200000 11467615 1.21 27.49 4.75 4.75 90473230464 4.72 4.72 90473230464
11 한국ANKOR유전 152550 10 358 2 12 3.47 10617507 89279592 70020000 10617507 3.47 11.89 15.16 15.16 3916776518 15.63 15.63 3916776518
12 이스트아시아홀딩스 900110 11 57 2 1 1.79 9801689 49161124 642650588 9801689 1.79 19.94 1.53 1.53 561666363 1.53 1.53 561666363
13 피아이이 452450 12 10250 5 -260 -2.47 8972855 43341340 35826000 8972855 -2.47 20.70 25.05 25.05 93435715325 25.44 25.44 93435715325
14 KODEX 2차전지산업레버리지 462330 13 746 2 4 0.54 8360529 20951700 256700000 8360529 0.54 39.90 3.26 3.26 6286750181 3.28 3.28 6286750181
15 에이엔피 015260 14 519 2 105 25.36 7994912 51761 45116894 7994912 25.36 9999.99 17.72 17.72 4135235049 17.66 17.66 4135235049
16 파루 043200 15 1665 2 128 8.33 7775343 5661754 41804315 7775343 8.33 137.33 18.60 18.60 13060994377 18.76 18.76 13060994377
17 로킷헬스케어 376900 16 15760 2 1990 14.45 7669223 1098077 15417639 7669223 14.45 698.42 49.74 49.74 121346789370 49.94 49.94 121346789370
18 KODEX 레버리지 122630 17 21130 2 85 0.40 7199931 38523752 119550000 7199931 0.40 18.69 6.02 6.02 151205935492 5.99 5.99 151205935492
19 세아메카닉스 396300 18 3040 2 540 21.60 6156524 207034 26489500 6156524 21.60 2973.68 23.24 23.24 17741934981 22.03 22.03 17741934981
20 비올 335890 19 12360 2 1160 10.36 5904663 2817100 58419125 5904663 10.36 209.60 10.11 10.11 73029725750 10.11 10.11 73029725750
21 미투온 201490 20 3800 5 -155 -3.92 5649698 2854502 30390092 5649698 -3.92 197.92 18.59 18.59 23386977370 20.25 20.25 23386977370
22 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 21 51 5 -6 -10.53 5484162 4104568 150000000 5484162 -10.53 133.61 3.66 3.66 279999389 3.66 3.66 279999389
23 비비안 002070 22 805 5 -133 -14.18 5389158 272968 31123777 5389158 -14.18 1974.28 17.32 17.32 4254367483 16.98 16.98 4254367483
24 SK증권 001510 23 675 2 15 2.27 4693050 12324601 472590171 4693050 2.27 38.08 0.99 0.99 3182333070 1.00 1.00 3182333070
25 인베니아 079950 24 741 2 143 23.91 4510503 220034 23200000 4510503 23.91 2049.91 19.44 19.44 3376822099 19.64 19.64 3376822099
26 삼성전자 005930 25 58750 2 650 1.12 3903551 28637004 5919637922 3903551 1.12 13.63 0.07 0.07 228232464200 0.07 0.07 228232464200
27 CSA 코스믹 083660 26 1571 2 134 9.32 3874061 754374 61247181 3874061 9.32 513.55 6.33 6.33 6332962624 6.58 6.58 6332962624
28 두산에너빌리티 034020 27 58300 5 -1100 -1.85 3517074 23039564 640561146 3517074 -1.85 15.27 0.55 0.55 207710439550 0.56 0.56 207710439550
29 웹케시 053580 28 21350 2 2430 12.84 3466925 1017595 13636248 3466925 12.84 340.70 25.42 25.42 73182478320 25.14 25.14 73182478320
30 일신바이오 068330 29 2060 5 -50 -2.37 3408136 42849980 44216140 3408136 -2.37 7.95 7.71 7.71 7214825380 7.92 7.92 7214825380
31 동양철관 008970 30 1408 5 -17 -1.19 3337705 30770832 159801815 3337705 -1.19 10.85 2.09 2.09 4712359756 2.09 2.09 4712359756

31
top30/20250618/top30-av-20250618-100000.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,252670,1,1570,5,-3,-0.19,98136217,480729824,891500000,98136217,-0.19,20.41,11.01,11.01,154933794754,11.07,11.07,154933794754
흥아해운,003280,2,2345,2,65,2.85,38034152,284513088,240424899,38034152,2.85,13.37,15.82,15.82,89948527053,15.95,15.95,89948527053
우리기술,032820,3,3620,2,20,0.56,33520150,171387152,165530656,33520150,0.56,19.56,20.25,20.25,124725750723,20.81,20.81,124725750723
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,68,5,-4,-5.56,32792292,101279376,1497000000,32792292,-5.56,32.38,2.19,2.19,2222143421,2.18,2.18,2222143421
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,56,5,-5,-8.20,20966170,47451640,633000000,20966170,-8.20,44.18,3.31,3.31,1174256569,3.31,3.31,1174256569
더즌,462860,6,4565,2,245,5.67,16634971,29013054,71413257,16634971,5.67,57.34,23.29,23.29,75928016750,23.29,23.29,75928016750
KODEX 인버스,114800,7,3805,3,0,0.00,12578328,52535080,170400000,12578328,0.00,23.94,7.38,7.38,48010768470,7.40,7.40,48010768470
KODEX 코스닥150선물인버스,251340,8,3670,5,-15,-0.41,12541732,37023340,65500000,12541732,-0.41,33.88,19.15,19.15,46161615327,19.20,19.20,46161615327
KODEX 코스닥150레버리지,233740,9,7945,2,100,1.27,12221595,41716560,241200000,12221595,1.27,29.30,5.07,5.07,96459648043,5.03,5.03,96459648043
한국ANKOR유전,152550,10,358,2,12,3.47,11209084,89279592,70020000,11209084,3.47,12.56,16.01,16.01,4128037041,16.47,16.47,4128037041
이스트아시아홀딩스,900110,11,58,2,2,3.57,10139428,49161124,642650588,10139428,3.57,20.62,1.58,1.58,580969710,1.56,1.56,580969710
KODEX 2차전지산업레버리지,462330,12,756,2,14,1.89,9741272,20951700,256700000,9741272,1.89,46.49,3.79,3.79,7327149789,3.78,3.78,7327149789
피아이이,452450,13,10250,5,-260,-2.47,9344642,43341340,35826000,9344642,-2.47,21.56,26.08,26.08,97243978935,26.48,26.48,97243978935
에이엔피,015260,14,508,2,94,22.71,8739592,51761,45116894,8739592,22.71,9999.99,19.37,19.37,4514134301,19.70,19.70,4514134301
파루,043200,15,1685,2,148,9.63,8307799,5661754,41804315,8307799,9.63,146.74,19.87,19.87,13953703594,19.81,19.81,13953703594
로킷헬스케어,376900,16,15900,2,2130,15.47,8023934,1098077,15417639,8023934,15.47,730.73,52.04,52.04,126971556275,51.80,51.80,126971556275
KODEX 레버리지,122630,17,21105,2,60,0.29,7806322,38523752,119550000,7806322,0.29,20.26,6.53,6.53,164029463768,6.50,6.50,164029463768
세아메카닉스,396300,18,3045,2,545,21.80,7364069,207034,26489500,7364069,21.80,3556.94,27.80,27.80,21447976524,26.59,26.59,21447976524
비올,335890,19,12350,2,1150,10.27,6097655,2817100,58419125,6097655,10.27,216.45,10.44,10.44,75414407180,10.45,10.45,75414407180
미투온,201490,20,3895,5,-60,-1.52,6086133,2854502,30390092,6086133,-1.52,213.21,20.03,20.03,25089764688,21.20,21.20,25089764688
비비안,002070,21,798,5,-140,-14.93,5644339,272968,31123777,5644339,-14.93,2067.77,18.14,18.14,4458547863,17.95,17.95,4458547863
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,51,5,-6,-10.53,5569463,4104568,150000000,5569463,-10.53,135.69,3.71,3.71,284349740,3.72,3.72,284349740
SK증권,001510,23,684,2,24,3.64,5206312,12324601,472590171,5206312,3.64,42.24,1.10,1.10,3532326429,1.09,1.09,3532326429
인베니아,079950,24,747,2,149,24.92,4677713,220034,23200000,4677713,24.92,2125.90,20.16,20.16,3500940934,20.20,20.20,3500940934
비큐AI,148780,25,1997,2,176,9.67,4269233,3776568,31445725,4269233,9.67,113.05,13.58,13.58,8054911791,12.83,12.83,8054911791
삼성전자,005930,26,58800,2,700,1.20,4250894,28637004,5919637922,4250894,1.20,14.84,0.07,0.07,248662748550,0.07,0.07,248662748550
두산에너빌리티,034020,27,57900,5,-1500,-2.53,4153576,23039564,640561146,4153576,-2.53,18.03,0.65,0.65,244642197550,0.66,0.66,244642197550
CSA 코스믹,083660,28,1604,2,167,11.62,4008839,754374,61247181,4008839,11.62,531.41,6.55,6.55,6545762650,6.66,6.66,6545762650
동양철관,008970,29,1404,5,-21,-1.47,3740117,30770832,159801815,3740117,-1.47,12.15,2.34,2.34,5276599011,2.35,2.35,5276599011
웹케시,053580,30,20950,2,2030,10.73,3618086,1017595,13636248,3618086,10.73,355.55,26.53,26.53,76382255920,26.74,26.74,76382255920
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 1570 5 -3 -0.19 98136217 480729824 891500000 98136217 -0.19 20.41 11.01 11.01 154933794754 11.07 11.07 154933794754
3 흥아해운 003280 2 2345 2 65 2.85 38034152 284513088 240424899 38034152 2.85 13.37 15.82 15.82 89948527053 15.95 15.95 89948527053
4 우리기술 032820 3 3620 2 20 0.56 33520150 171387152 165530656 33520150 0.56 19.56 20.25 20.25 124725750723 20.81 20.81 124725750723
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 68 5 -4 -5.56 32792292 101279376 1497000000 32792292 -5.56 32.38 2.19 2.19 2222143421 2.18 2.18 2222143421
6 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 5 56 5 -5 -8.20 20966170 47451640 633000000 20966170 -8.20 44.18 3.31 3.31 1174256569 3.31 3.31 1174256569
7 더즌 462860 6 4565 2 245 5.67 16634971 29013054 71413257 16634971 5.67 57.34 23.29 23.29 75928016750 23.29 23.29 75928016750
8 KODEX 인버스 114800 7 3805 3 0 0.00 12578328 52535080 170400000 12578328 0.00 23.94 7.38 7.38 48010768470 7.40 7.40 48010768470
9 KODEX 코스닥150선물인버스 251340 8 3670 5 -15 -0.41 12541732 37023340 65500000 12541732 -0.41 33.88 19.15 19.15 46161615327 19.20 19.20 46161615327
10 KODEX 코스닥150레버리지 233740 9 7945 2 100 1.27 12221595 41716560 241200000 12221595 1.27 29.30 5.07 5.07 96459648043 5.03 5.03 96459648043
11 한국ANKOR유전 152550 10 358 2 12 3.47 11209084 89279592 70020000 11209084 3.47 12.56 16.01 16.01 4128037041 16.47 16.47 4128037041
12 이스트아시아홀딩스 900110 11 58 2 2 3.57 10139428 49161124 642650588 10139428 3.57 20.62 1.58 1.58 580969710 1.56 1.56 580969710
13 KODEX 2차전지산업레버리지 462330 12 756 2 14 1.89 9741272 20951700 256700000 9741272 1.89 46.49 3.79 3.79 7327149789 3.78 3.78 7327149789
14 피아이이 452450 13 10250 5 -260 -2.47 9344642 43341340 35826000 9344642 -2.47 21.56 26.08 26.08 97243978935 26.48 26.48 97243978935
15 에이엔피 015260 14 508 2 94 22.71 8739592 51761 45116894 8739592 22.71 9999.99 19.37 19.37 4514134301 19.70 19.70 4514134301
16 파루 043200 15 1685 2 148 9.63 8307799 5661754 41804315 8307799 9.63 146.74 19.87 19.87 13953703594 19.81 19.81 13953703594
17 로킷헬스케어 376900 16 15900 2 2130 15.47 8023934 1098077 15417639 8023934 15.47 730.73 52.04 52.04 126971556275 51.80 51.80 126971556275
18 KODEX 레버리지 122630 17 21105 2 60 0.29 7806322 38523752 119550000 7806322 0.29 20.26 6.53 6.53 164029463768 6.50 6.50 164029463768
19 세아메카닉스 396300 18 3045 2 545 21.80 7364069 207034 26489500 7364069 21.80 3556.94 27.80 27.80 21447976524 26.59 26.59 21447976524
20 비올 335890 19 12350 2 1150 10.27 6097655 2817100 58419125 6097655 10.27 216.45 10.44 10.44 75414407180 10.45 10.45 75414407180
21 미투온 201490 20 3895 5 -60 -1.52 6086133 2854502 30390092 6086133 -1.52 213.21 20.03 20.03 25089764688 21.20 21.20 25089764688
22 비비안 002070 21 798 5 -140 -14.93 5644339 272968 31123777 5644339 -14.93 2067.77 18.14 18.14 4458547863 17.95 17.95 4458547863
23 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 22 51 5 -6 -10.53 5569463 4104568 150000000 5569463 -10.53 135.69 3.71 3.71 284349740 3.72 3.72 284349740
24 SK증권 001510 23 684 2 24 3.64 5206312 12324601 472590171 5206312 3.64 42.24 1.10 1.10 3532326429 1.09 1.09 3532326429
25 인베니아 079950 24 747 2 149 24.92 4677713 220034 23200000 4677713 24.92 2125.90 20.16 20.16 3500940934 20.20 20.20 3500940934
26 비큐AI 148780 25 1997 2 176 9.67 4269233 3776568 31445725 4269233 9.67 113.05 13.58 13.58 8054911791 12.83 12.83 8054911791
27 삼성전자 005930 26 58800 2 700 1.20 4250894 28637004 5919637922 4250894 1.20 14.84 0.07 0.07 248662748550 0.07 0.07 248662748550
28 두산에너빌리티 034020 27 57900 5 -1500 -2.53 4153576 23039564 640561146 4153576 -2.53 18.03 0.65 0.65 244642197550 0.66 0.66 244642197550
29 CSA 코스믹 083660 28 1604 2 167 11.62 4008839 754374 61247181 4008839 11.62 531.41 6.55 6.55 6545762650 6.66 6.66 6545762650
30 동양철관 008970 29 1404 5 -21 -1.47 3740117 30770832 159801815 3740117 -1.47 12.15 2.34 2.34 5276599011 2.35 2.35 5276599011
31 웹케시 053580 30 20950 2 2030 10.73 3618086 1017595 13636248 3618086 10.73 355.55 26.53 26.53 76382255920 26.74 26.74 76382255920

31
top30/20250618/top30-av-20250618-101000.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,252670,1,1560,5,-13,-0.83,107768967,480729824,891500000,107768967,-0.83,22.42,12.09,12.09,169978643172,12.22,12.22,169978643172
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,69,5,-3,-4.17,40672115,101279376,1497000000,40672115,-4.17,40.16,2.72,2.72,2758033880,2.67,2.67,2758033880
흥아해운,003280,3,2315,2,35,1.54,40107296,284513088,240424899,40107296,1.54,14.10,16.68,16.68,94768678849,17.03,17.03,94768678849
우리기술,032820,4,3640,2,40,1.11,34937667,171387152,165530656,34937667,1.11,20.39,21.11,21.11,129901387648,21.56,21.56,129901387648
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,57,5,-4,-6.56,22031240,47451640,633000000,22031240,-6.56,46.43,3.48,3.48,1233921039,3.42,3.42,1233921039
더즌,462860,6,4622,2,302,6.99,17660585,29013054,71413257,17660585,6.99,60.87,24.73,24.73,80650254185,24.43,24.43,80650254185
KODEX 인버스,114800,7,3795,5,-10,-0.26,13665198,52535080,170400000,13665198,-0.26,26.01,8.02,8.02,52133574539,8.06,8.06,52133574539
KODEX 코스닥150선물인버스,251340,8,3660,5,-25,-0.68,13153647,37023340,65500000,13153647,-0.68,35.53,20.08,20.08,48403542772,20.19,20.19,48403542772
KODEX 코스닥150레버리지,233740,9,7985,2,140,1.78,13104131,41716560,241200000,13104131,1.78,31.41,5.43,5.43,103495217007,5.37,5.37,103495217007
KODEX 2차전지산업레버리지,462330,10,772,2,30,4.04,12305781,20951700,256700000,12305781,4.04,58.73,4.79,4.79,9287840444,4.69,4.69,9287840444
한국ANKOR유전,152550,11,353,2,7,2.02,12145266,89279592,70020000,12145266,2.02,13.60,17.35,17.35,4458380016,18.04,18.04,4458380016
비큐AI,148780,12,2205,2,384,21.09,10875970,3776568,31445725,10875970,21.09,287.99,34.59,34.59,21848003329,31.51,31.51,21848003329
이스트아시아홀딩스,900110,13,58,2,2,3.57,10622587,49161124,642650588,10622587,3.57,21.61,1.65,1.65,608752941,1.63,1.63,608752941
파루,043200,14,1728,2,191,12.43,9801906,5661754,41804315,9801906,12.43,173.12,23.45,23.45,16507775295,22.85,22.85,16507775295
피아이이,452450,15,10180,5,-330,-3.14,9704799,43341340,35826000,9704799,-3.14,22.39,27.09,27.09,100915804490,27.67,27.67,100915804490
에이엔피,015260,16,488,2,74,17.87,9646549,51761,45116894,9646549,17.87,9999.99,21.38,21.38,4962574565,22.54,22.54,4962574565
KODEX 레버리지,122630,17,21240,2,195,0.93,9087247,38523752,119550000,9087247,0.93,23.59,7.60,7.60,191220033672,7.53,7.53,191220033672
로킷헬스케어,376900,18,15740,2,1970,14.31,8249448,1098077,15417639,8249448,14.31,751.26,53.51,53.51,130525637610,53.79,53.79,130525637610
세아메카닉스,396300,19,2965,2,465,18.60,8118478,207034,26489500,8118478,18.60,3921.33,30.65,30.65,23697586600,30.17,30.17,23697586600
SK증권,001510,20,692,2,32,4.85,7129405,12324601,472590171,7129405,4.85,57.85,1.51,1.51,4865739066,1.49,1.49,4865739066
미투온,201490,21,4085,2,130,3.29,6360238,2854502,30390092,6360238,3.29,222.81,20.93,20.93,26183354473,21.09,21.09,26183354473
비올,335890,22,12350,2,1150,10.27,6330475,2817100,58419125,6330475,10.27,224.72,10.84,10.84,78289761625,10.85,10.85,78289761625
비비안,002070,23,811,5,-127,-13.54,6084527,272968,31123777,6084527,-13.54,2229.03,19.55,19.55,4813161359,19.07,19.07,4813161359
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,24,52,5,-5,-8.77,5720703,4104568,150000000,5720703,-8.77,139.37,3.81,3.81,292063220,3.74,3.74,292063220
인베니아,079950,25,762,2,164,27.42,5169279,220034,23200000,5169279,27.42,2349.31,22.28,22.28,3872048850,21.90,21.90,3872048850
삼성전자,005930,26,59050,2,950,1.64,4917325,28637004,5919637922,4917325,1.64,17.17,0.08,0.08,287991957500,0.08,0.08,287991957500
두산에너빌리티,034020,27,58300,5,-1100,-1.85,4416291,23039564,640561146,4416291,-1.85,19.17,0.69,0.69,259972955300,0.70,0.70,259972955300
알체라,347860,28,3080,2,55,1.82,4187397,33268078,38710961,4187397,1.82,12.59,10.82,10.82,12631790064,10.59,10.59,12631790064
CSA 코스믹,083660,29,1627,2,190,13.22,4184107,754374,61247181,4184107,13.22,554.65,6.83,6.83,6829957578,6.85,6.85,6829957578
엠에프엠코리아,323230,30,4,5,-2,-33.33,4078101,17735144,43274492,4078101,-33.33,22.99,9.42,9.42,18112804,10.46,10.46,18112804
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 1560 5 -13 -0.83 107768967 480729824 891500000 107768967 -0.83 22.42 12.09 12.09 169978643172 12.22 12.22 169978643172
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 69 5 -3 -4.17 40672115 101279376 1497000000 40672115 -4.17 40.16 2.72 2.72 2758033880 2.67 2.67 2758033880
4 흥아해운 003280 3 2315 2 35 1.54 40107296 284513088 240424899 40107296 1.54 14.10 16.68 16.68 94768678849 17.03 17.03 94768678849
5 우리기술 032820 4 3640 2 40 1.11 34937667 171387152 165530656 34937667 1.11 20.39 21.11 21.11 129901387648 21.56 21.56 129901387648
6 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 5 57 5 -4 -6.56 22031240 47451640 633000000 22031240 -6.56 46.43 3.48 3.48 1233921039 3.42 3.42 1233921039
7 더즌 462860 6 4622 2 302 6.99 17660585 29013054 71413257 17660585 6.99 60.87 24.73 24.73 80650254185 24.43 24.43 80650254185
8 KODEX 인버스 114800 7 3795 5 -10 -0.26 13665198 52535080 170400000 13665198 -0.26 26.01 8.02 8.02 52133574539 8.06 8.06 52133574539
9 KODEX 코스닥150선물인버스 251340 8 3660 5 -25 -0.68 13153647 37023340 65500000 13153647 -0.68 35.53 20.08 20.08 48403542772 20.19 20.19 48403542772
10 KODEX 코스닥150레버리지 233740 9 7985 2 140 1.78 13104131 41716560 241200000 13104131 1.78 31.41 5.43 5.43 103495217007 5.37 5.37 103495217007
11 KODEX 2차전지산업레버리지 462330 10 772 2 30 4.04 12305781 20951700 256700000 12305781 4.04 58.73 4.79 4.79 9287840444 4.69 4.69 9287840444
12 한국ANKOR유전 152550 11 353 2 7 2.02 12145266 89279592 70020000 12145266 2.02 13.60 17.35 17.35 4458380016 18.04 18.04 4458380016
13 비큐AI 148780 12 2205 2 384 21.09 10875970 3776568 31445725 10875970 21.09 287.99 34.59 34.59 21848003329 31.51 31.51 21848003329
14 이스트아시아홀딩스 900110 13 58 2 2 3.57 10622587 49161124 642650588 10622587 3.57 21.61 1.65 1.65 608752941 1.63 1.63 608752941
15 파루 043200 14 1728 2 191 12.43 9801906 5661754 41804315 9801906 12.43 173.12 23.45 23.45 16507775295 22.85 22.85 16507775295
16 피아이이 452450 15 10180 5 -330 -3.14 9704799 43341340 35826000 9704799 -3.14 22.39 27.09 27.09 100915804490 27.67 27.67 100915804490
17 에이엔피 015260 16 488 2 74 17.87 9646549 51761 45116894 9646549 17.87 9999.99 21.38 21.38 4962574565 22.54 22.54 4962574565
18 KODEX 레버리지 122630 17 21240 2 195 0.93 9087247 38523752 119550000 9087247 0.93 23.59 7.60 7.60 191220033672 7.53 7.53 191220033672
19 로킷헬스케어 376900 18 15740 2 1970 14.31 8249448 1098077 15417639 8249448 14.31 751.26 53.51 53.51 130525637610 53.79 53.79 130525637610
20 세아메카닉스 396300 19 2965 2 465 18.60 8118478 207034 26489500 8118478 18.60 3921.33 30.65 30.65 23697586600 30.17 30.17 23697586600
21 SK증권 001510 20 692 2 32 4.85 7129405 12324601 472590171 7129405 4.85 57.85 1.51 1.51 4865739066 1.49 1.49 4865739066
22 미투온 201490 21 4085 2 130 3.29 6360238 2854502 30390092 6360238 3.29 222.81 20.93 20.93 26183354473 21.09 21.09 26183354473
23 비올 335890 22 12350 2 1150 10.27 6330475 2817100 58419125 6330475 10.27 224.72 10.84 10.84 78289761625 10.85 10.85 78289761625
24 비비안 002070 23 811 5 -127 -13.54 6084527 272968 31123777 6084527 -13.54 2229.03 19.55 19.55 4813161359 19.07 19.07 4813161359
25 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 24 52 5 -5 -8.77 5720703 4104568 150000000 5720703 -8.77 139.37 3.81 3.81 292063220 3.74 3.74 292063220
26 인베니아 079950 25 762 2 164 27.42 5169279 220034 23200000 5169279 27.42 2349.31 22.28 22.28 3872048850 21.90 21.90 3872048850
27 삼성전자 005930 26 59050 2 950 1.64 4917325 28637004 5919637922 4917325 1.64 17.17 0.08 0.08 287991957500 0.08 0.08 287991957500
28 두산에너빌리티 034020 27 58300 5 -1100 -1.85 4416291 23039564 640561146 4416291 -1.85 19.17 0.69 0.69 259972955300 0.70 0.70 259972955300
29 알체라 347860 28 3080 2 55 1.82 4187397 33268078 38710961 4187397 1.82 12.59 10.82 10.82 12631790064 10.59 10.59 12631790064
30 CSA 코스믹 083660 29 1627 2 190 13.22 4184107 754374 61247181 4184107 13.22 554.65 6.83 6.83 6829957578 6.85 6.85 6829957578
31 엠에프엠코리아 323230 30 4 5 -2 -33.33 4078101 17735144 43274492 4078101 -33.33 22.99 9.42 9.42 18112804 10.46 10.46 18112804

31
top30/20250618/top30-av-20250618-102000.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,252670,1,1551,5,-22,-1.40,118651440,480729824,891500000,118651440,-1.40,24.68,13.31,13.31,186894433323,13.52,13.52,186894433323
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,68,5,-4,-5.56,43307335,101279376,1497000000,43307335,-5.56,42.76,2.89,2.89,2937402790,2.89,2.89,2937402790
흥아해운,003280,3,2310,2,30,1.32,41409144,284513088,240424899,41409144,1.32,14.55,17.22,17.22,97781620681,17.61,17.61,97781620681
우리기술,032820,4,3695,2,95,2.64,35852635,171387152,165530656,35852635,2.64,20.92,21.66,21.66,133258763691,21.79,21.79,133258763691
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,57,5,-4,-6.56,22041280,47451640,633000000,22041280,-6.56,46.45,3.48,3.48,1234493319,3.42,3.42,1234493319
더즌,462860,6,4690,2,370,8.56,19956770,29013054,71413257,19956770,8.56,68.79,27.95,27.95,91379154601,27.28,27.28,91379154601
KODEX 인버스,114800,7,3785,5,-20,-0.53,14913697,52535080,170400000,14913697,-0.53,28.39,8.75,8.75,56860176516,8.82,8.82,56860176516
비큐AI,148780,8,2195,2,374,20.54,14822624,3776568,31445725,14822624,20.54,392.49,47.14,47.14,30475487384,44.15,44.15,30475487384
KODEX 코스닥150레버리지,233740,9,8005,2,160,2.04,14274125,41716560,241200000,14274125,2.04,34.22,5.92,5.92,112852986363,5.84,5.84,112852986363
KODEX 2차전지산업레버리지,462330,10,765,2,23,3.10,14080028,20951700,256700000,14080028,3.10,67.20,5.49,5.49,10655280151,5.43,5.43,10655280151
KODEX 코스닥150선물인버스,251340,11,3652,5,-33,-0.90,14000775,37023340,65500000,14000775,-0.90,37.82,21.38,21.38,51499087589,21.53,21.53,51499087589
한국ANKOR유전,152550,12,355,2,9,2.60,12594675,89279592,70020000,12594675,2.60,14.11,17.99,17.99,4617150947,18.57,18.57,4617150947
이스트아시아홀딩스,900110,13,58,2,2,3.57,11060466,49161124,642650588,11060466,3.57,22.50,1.72,1.72,634108380,1.70,1.70,634108380
파루,043200,14,1704,2,167,10.87,10409163,5661754,41804315,10409163,10.87,183.85,24.90,24.90,17544283289,24.63,24.63,17544283289
에이엔피,015260,15,499,2,85,20.53,10361835,51761,45116894,10361835,20.53,9999.99,22.97,22.97,5318065018,23.62,23.62,5318065018
피아이이,452450,16,10110,5,-400,-3.81,9980391,43341340,35826000,9980391,-3.81,23.03,27.86,27.86,103718520580,28.64,28.64,103718520580
KODEX 레버리지,122630,17,21345,2,300,1.43,9978022,38523752,119550000,9978022,1.43,25.90,8.35,8.35,210200457159,8.24,8.24,210200457159
세아메카닉스,396300,18,3060,2,560,22.40,8945640,207034,26489500,8945640,22.40,4320.86,33.77,33.77,26188105875,32.31,32.31,26188105875
SK증권,001510,19,694,2,34,5.15,8461048,12324601,472590171,8461048,5.15,68.65,1.79,1.79,5792045947,1.77,1.77,5792045947
로킷헬스케어,376900,20,15770,2,2000,14.52,8403537,1098077,15417639,8403537,14.52,765.30,54.51,54.51,132957616385,54.68,54.68,132957616385
미투온,201490,21,4005,2,50,1.26,6776790,2854502,30390092,6776790,1.26,237.41,22.30,22.30,27871518499,22.90,22.90,27871518499
비올,335890,22,12350,2,1150,10.27,6544495,2817100,58419125,6544495,10.27,232.31,11.20,11.20,80932772380,11.22,11.22,80932772380
비비안,002070,23,813,5,-125,-13.33,6301094,272968,31123777,6301094,-13.33,2308.36,20.25,20.25,4989069559,19.72,19.72,4989069559
인베니아,079950,24,777,1,179,29.93,5821181,220034,23200000,5821181,29.93,2645.58,25.09,25.09,4376495445,24.28,24.28,4376495445
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,25,52,5,-5,-8.77,5720753,4104568,150000000,5720753,-8.77,139.38,3.81,3.81,292065820,3.74,3.74,292065820
삼성전자,005930,26,59400,2,1300,2.24,5450937,28637004,5919637922,5450937,2.24,19.03,0.09,0.09,319604973100,0.09,0.09,319604973100
콜마홀딩스,024720,27,14960,2,2690,21.92,4685699,228242,34296259,4685699,21.92,2052.95,13.66,13.66,68014286330,13.26,13.26,68014286330
두산에너빌리티,034020,28,58600,5,-800,-1.35,4559003,23039564,640561146,4559003,-1.35,19.79,0.71,0.71,268320728350,0.71,0.71,268320728350
알체라,347860,29,3075,2,50,1.65,4513249,33268078,38710961,4513249,1.65,13.57,11.66,11.66,13629968799,11.45,11.45,13629968799
CSA 코스믹,083660,30,1664,2,227,15.80,4506433,754374,61247181,4506433,15.80,597.37,7.36,7.36,7367084760,7.23,7.23,7367084760
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 1551 5 -22 -1.40 118651440 480729824 891500000 118651440 -1.40 24.68 13.31 13.31 186894433323 13.52 13.52 186894433323
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 68 5 -4 -5.56 43307335 101279376 1497000000 43307335 -5.56 42.76 2.89 2.89 2937402790 2.89 2.89 2937402790
4 흥아해운 003280 3 2310 2 30 1.32 41409144 284513088 240424899 41409144 1.32 14.55 17.22 17.22 97781620681 17.61 17.61 97781620681
5 우리기술 032820 4 3695 2 95 2.64 35852635 171387152 165530656 35852635 2.64 20.92 21.66 21.66 133258763691 21.79 21.79 133258763691
6 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 5 57 5 -4 -6.56 22041280 47451640 633000000 22041280 -6.56 46.45 3.48 3.48 1234493319 3.42 3.42 1234493319
7 더즌 462860 6 4690 2 370 8.56 19956770 29013054 71413257 19956770 8.56 68.79 27.95 27.95 91379154601 27.28 27.28 91379154601
8 KODEX 인버스 114800 7 3785 5 -20 -0.53 14913697 52535080 170400000 14913697 -0.53 28.39 8.75 8.75 56860176516 8.82 8.82 56860176516
9 비큐AI 148780 8 2195 2 374 20.54 14822624 3776568 31445725 14822624 20.54 392.49 47.14 47.14 30475487384 44.15 44.15 30475487384
10 KODEX 코스닥150레버리지 233740 9 8005 2 160 2.04 14274125 41716560 241200000 14274125 2.04 34.22 5.92 5.92 112852986363 5.84 5.84 112852986363
11 KODEX 2차전지산업레버리지 462330 10 765 2 23 3.10 14080028 20951700 256700000 14080028 3.10 67.20 5.49 5.49 10655280151 5.43 5.43 10655280151
12 KODEX 코스닥150선물인버스 251340 11 3652 5 -33 -0.90 14000775 37023340 65500000 14000775 -0.90 37.82 21.38 21.38 51499087589 21.53 21.53 51499087589
13 한국ANKOR유전 152550 12 355 2 9 2.60 12594675 89279592 70020000 12594675 2.60 14.11 17.99 17.99 4617150947 18.57 18.57 4617150947
14 이스트아시아홀딩스 900110 13 58 2 2 3.57 11060466 49161124 642650588 11060466 3.57 22.50 1.72 1.72 634108380 1.70 1.70 634108380
15 파루 043200 14 1704 2 167 10.87 10409163 5661754 41804315 10409163 10.87 183.85 24.90 24.90 17544283289 24.63 24.63 17544283289
16 에이엔피 015260 15 499 2 85 20.53 10361835 51761 45116894 10361835 20.53 9999.99 22.97 22.97 5318065018 23.62 23.62 5318065018
17 피아이이 452450 16 10110 5 -400 -3.81 9980391 43341340 35826000 9980391 -3.81 23.03 27.86 27.86 103718520580 28.64 28.64 103718520580
18 KODEX 레버리지 122630 17 21345 2 300 1.43 9978022 38523752 119550000 9978022 1.43 25.90 8.35 8.35 210200457159 8.24 8.24 210200457159
19 세아메카닉스 396300 18 3060 2 560 22.40 8945640 207034 26489500 8945640 22.40 4320.86 33.77 33.77 26188105875 32.31 32.31 26188105875
20 SK증권 001510 19 694 2 34 5.15 8461048 12324601 472590171 8461048 5.15 68.65 1.79 1.79 5792045947 1.77 1.77 5792045947
21 로킷헬스케어 376900 20 15770 2 2000 14.52 8403537 1098077 15417639 8403537 14.52 765.30 54.51 54.51 132957616385 54.68 54.68 132957616385
22 미투온 201490 21 4005 2 50 1.26 6776790 2854502 30390092 6776790 1.26 237.41 22.30 22.30 27871518499 22.90 22.90 27871518499
23 비올 335890 22 12350 2 1150 10.27 6544495 2817100 58419125 6544495 10.27 232.31 11.20 11.20 80932772380 11.22 11.22 80932772380
24 비비안 002070 23 813 5 -125 -13.33 6301094 272968 31123777 6301094 -13.33 2308.36 20.25 20.25 4989069559 19.72 19.72 4989069559
25 인베니아 079950 24 777 1 179 29.93 5821181 220034 23200000 5821181 29.93 2645.58 25.09 25.09 4376495445 24.28 24.28 4376495445
26 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 25 52 5 -5 -8.77 5720753 4104568 150000000 5720753 -8.77 139.38 3.81 3.81 292065820 3.74 3.74 292065820
27 삼성전자 005930 26 59400 2 1300 2.24 5450937 28637004 5919637922 5450937 2.24 19.03 0.09 0.09 319604973100 0.09 0.09 319604973100
28 콜마홀딩스 024720 27 14960 2 2690 21.92 4685699 228242 34296259 4685699 21.92 2052.95 13.66 13.66 68014286330 13.26 13.26 68014286330
29 두산에너빌리티 034020 28 58600 5 -800 -1.35 4559003 23039564 640561146 4559003 -1.35 19.79 0.71 0.71 268320728350 0.71 0.71 268320728350
30 알체라 347860 29 3075 2 50 1.65 4513249 33268078 38710961 4513249 1.65 13.57 11.66 11.66 13629968799 11.45 11.45 13629968799
31 CSA 코스믹 083660 30 1664 2 227 15.80 4506433 754374 61247181 4506433 15.80 597.37 7.36 7.36 7367084760 7.23 7.23 7367084760

31
top30/20250618/top30-av-20250618-103000.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,252670,1,1552,5,-21,-1.34,131064073,480729824,891500000,131064073,-1.34,27.26,14.70,14.70,206120566610,14.90,14.90,206120566610
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,69,5,-3,-4.17,43797742,101279376,1497000000,43797742,-4.17,43.24,2.93,2.93,2971012207,2.88,2.88,2971012207
흥아해운,003280,3,2345,2,65,2.85,43028804,284513088,240424899,43028804,2.85,15.12,17.90,17.90,101549876690,18.01,18.01,101549876690
우리기술,032820,4,3790,2,190,5.28,40496425,171387152,165530656,40496425,5.28,23.63,24.46,24.46,150720135071,24.02,24.02,150720135071
더즌,462860,5,4950,2,630,14.58,27005081,29013054,71413257,27005081,14.58,93.08,37.82,37.82,126118865668,35.68,35.68,126118865668
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,57,5,-4,-6.56,22539181,47451640,633000000,22539181,-6.56,47.50,3.56,3.56,1262873676,3.50,3.50,1262873676
비큐AI,148780,7,2120,2,299,16.42,18558721,3776568,31445725,18558721,16.42,491.42,59.02,59.02,38658216077,57.99,57.99,38658216077
KODEX 인버스,114800,8,3785,5,-20,-0.53,15711427,52535080,170400000,15711427,-0.53,29.91,9.22,9.22,59874517199,9.28,9.28,59874517199
KODEX 코스닥150선물인버스,251340,9,3650,5,-35,-0.95,15016626,37023340,65500000,15016626,-0.95,40.56,22.93,22.93,55203850022,23.09,23.09,55203850022
KODEX 2차전지산업레버리지,462330,10,765,2,23,3.10,15006410,20951700,256700000,15006410,3.10,71.62,5.85,5.85,11365564290,5.79,5.79,11365564290
KODEX 코스닥150레버리지,233740,11,8000,2,155,1.98,14989701,41716560,241200000,14989701,1.98,35.93,6.21,6.21,118588986475,6.15,6.15,118588986475
한국ANKOR유전,152550,12,354,2,8,2.31,13067549,89279592,70020000,13067549,2.31,14.64,18.66,18.66,4784997809,19.30,19.30,4784997809
KODEX 레버리지,122630,13,21340,2,295,1.40,11440420,38523752,119550000,11440420,1.40,29.70,9.57,9.57,241484797018,9.47,9.47,241484797018
이스트아시아홀딩스,900110,14,58,2,2,3.57,11275996,49161124,642650588,11275996,3.57,22.94,1.75,1.75,646535607,1.73,1.73,646535607
파루,043200,15,1697,2,160,10.41,10990786,5661754,41804315,10990786,10.41,194.12,26.29,26.29,18535987364,26.13,26.13,18535987364
에이엔피,015260,16,495,2,81,19.57,10580576,51761,45116894,10580576,19.57,9999.99,23.45,23.45,5426624489,24.30,24.30,5426624489
피아이이,452450,17,10110,5,-400,-3.81,10230776,43341340,35826000,10230776,-3.81,23.61,28.56,28.56,106255029435,29.34,29.34,106255029435
세아메카닉스,396300,18,3110,2,610,24.40,9974427,207034,26489500,9974427,24.40,4817.77,37.65,37.65,29339370925,35.61,35.61,29339370925
SK증권,001510,19,693,2,33,5.00,8990859,12324601,472590171,8990859,5.00,72.95,1.90,1.90,6159480748,1.88,1.88,6159480748
로킷헬스케어,376900,20,15490,2,1720,12.49,8751445,1098077,15417639,8751445,12.49,796.98,56.76,56.76,138367595155,57.94,57.94,138367595155
미투온,201490,21,4015,2,60,1.52,7169277,2854502,30390092,7169277,1.52,251.16,23.59,23.59,29464248481,24.15,24.15,29464248481
비비안,002070,22,820,5,-118,-12.58,6653899,272968,31123777,6653899,-12.58,2437.61,21.38,21.38,5276790789,20.68,20.68,5276790789
비올,335890,23,12350,2,1150,10.27,6650883,2817100,58419125,6650883,10.27,236.09,11.38,11.38,82246667835,11.40,11.40,82246667835
삼성전자,005930,24,59200,2,1100,1.89,6037247,28637004,5919637922,6037247,1.89,21.08,0.10,0.10,354416827150,0.10,0.10,354416827150
인베니아,079950,25,777,1,179,29.93,5838440,220034,23200000,5838440,29.93,2653.43,25.17,25.17,4389905688,24.35,24.35,4389905688
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,52,5,-5,-8.77,5741763,4104568,150000000,5741763,-8.77,139.89,3.83,3.83,293158340,3.76,3.76,293158340
알체라,347860,27,3080,2,55,1.82,4960880,33268078,38710961,4960880,1.82,14.91,12.82,12.82,15009958592,12.59,12.59,15009958592
콜마홀딩스,024720,28,14710,2,2440,19.89,4926259,228242,34296259,4926259,19.89,2158.35,14.36,14.36,71573300375,14.19,14.19,71573300375
두산에너빌리티,034020,29,58300,5,-1100,-1.85,4740647,23039564,640561146,4740647,-1.85,20.58,0.74,0.74,278968575800,0.75,0.75,278968575800
CSA 코스믹,083660,30,1674,2,237,16.49,4613548,754374,61247181,4613548,16.49,611.57,7.53,7.53,7547887924,7.36,7.36,7547887924
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 1552 5 -21 -1.34 131064073 480729824 891500000 131064073 -1.34 27.26 14.70 14.70 206120566610 14.90 14.90 206120566610
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 69 5 -3 -4.17 43797742 101279376 1497000000 43797742 -4.17 43.24 2.93 2.93 2971012207 2.88 2.88 2971012207
4 흥아해운 003280 3 2345 2 65 2.85 43028804 284513088 240424899 43028804 2.85 15.12 17.90 17.90 101549876690 18.01 18.01 101549876690
5 우리기술 032820 4 3790 2 190 5.28 40496425 171387152 165530656 40496425 5.28 23.63 24.46 24.46 150720135071 24.02 24.02 150720135071
6 더즌 462860 5 4950 2 630 14.58 27005081 29013054 71413257 27005081 14.58 93.08 37.82 37.82 126118865668 35.68 35.68 126118865668
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 57 5 -4 -6.56 22539181 47451640 633000000 22539181 -6.56 47.50 3.56 3.56 1262873676 3.50 3.50 1262873676
8 비큐AI 148780 7 2120 2 299 16.42 18558721 3776568 31445725 18558721 16.42 491.42 59.02 59.02 38658216077 57.99 57.99 38658216077
9 KODEX 인버스 114800 8 3785 5 -20 -0.53 15711427 52535080 170400000 15711427 -0.53 29.91 9.22 9.22 59874517199 9.28 9.28 59874517199
10 KODEX 코스닥150선물인버스 251340 9 3650 5 -35 -0.95 15016626 37023340 65500000 15016626 -0.95 40.56 22.93 22.93 55203850022 23.09 23.09 55203850022
11 KODEX 2차전지산업레버리지 462330 10 765 2 23 3.10 15006410 20951700 256700000 15006410 3.10 71.62 5.85 5.85 11365564290 5.79 5.79 11365564290
12 KODEX 코스닥150레버리지 233740 11 8000 2 155 1.98 14989701 41716560 241200000 14989701 1.98 35.93 6.21 6.21 118588986475 6.15 6.15 118588986475
13 한국ANKOR유전 152550 12 354 2 8 2.31 13067549 89279592 70020000 13067549 2.31 14.64 18.66 18.66 4784997809 19.30 19.30 4784997809
14 KODEX 레버리지 122630 13 21340 2 295 1.40 11440420 38523752 119550000 11440420 1.40 29.70 9.57 9.57 241484797018 9.47 9.47 241484797018
15 이스트아시아홀딩스 900110 14 58 2 2 3.57 11275996 49161124 642650588 11275996 3.57 22.94 1.75 1.75 646535607 1.73 1.73 646535607
16 파루 043200 15 1697 2 160 10.41 10990786 5661754 41804315 10990786 10.41 194.12 26.29 26.29 18535987364 26.13 26.13 18535987364
17 에이엔피 015260 16 495 2 81 19.57 10580576 51761 45116894 10580576 19.57 9999.99 23.45 23.45 5426624489 24.30 24.30 5426624489
18 피아이이 452450 17 10110 5 -400 -3.81 10230776 43341340 35826000 10230776 -3.81 23.61 28.56 28.56 106255029435 29.34 29.34 106255029435
19 세아메카닉스 396300 18 3110 2 610 24.40 9974427 207034 26489500 9974427 24.40 4817.77 37.65 37.65 29339370925 35.61 35.61 29339370925
20 SK증권 001510 19 693 2 33 5.00 8990859 12324601 472590171 8990859 5.00 72.95 1.90 1.90 6159480748 1.88 1.88 6159480748
21 로킷헬스케어 376900 20 15490 2 1720 12.49 8751445 1098077 15417639 8751445 12.49 796.98 56.76 56.76 138367595155 57.94 57.94 138367595155
22 미투온 201490 21 4015 2 60 1.52 7169277 2854502 30390092 7169277 1.52 251.16 23.59 23.59 29464248481 24.15 24.15 29464248481
23 비비안 002070 22 820 5 -118 -12.58 6653899 272968 31123777 6653899 -12.58 2437.61 21.38 21.38 5276790789 20.68 20.68 5276790789
24 비올 335890 23 12350 2 1150 10.27 6650883 2817100 58419125 6650883 10.27 236.09 11.38 11.38 82246667835 11.40 11.40 82246667835
25 삼성전자 005930 24 59200 2 1100 1.89 6037247 28637004 5919637922 6037247 1.89 21.08 0.10 0.10 354416827150 0.10 0.10 354416827150
26 인베니아 079950 25 777 1 179 29.93 5838440 220034 23200000 5838440 29.93 2653.43 25.17 25.17 4389905688 24.35 24.35 4389905688
27 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 26 52 5 -5 -8.77 5741763 4104568 150000000 5741763 -8.77 139.89 3.83 3.83 293158340 3.76 3.76 293158340
28 알체라 347860 27 3080 2 55 1.82 4960880 33268078 38710961 4960880 1.82 14.91 12.82 12.82 15009958592 12.59 12.59 15009958592
29 콜마홀딩스 024720 28 14710 2 2440 19.89 4926259 228242 34296259 4926259 19.89 2158.35 14.36 14.36 71573300375 14.19 14.19 71573300375
30 두산에너빌리티 034020 29 58300 5 -1100 -1.85 4740647 23039564 640561146 4740647 -1.85 20.58 0.74 0.74 278968575800 0.75 0.75 278968575800
31 CSA 코스믹 083660 30 1674 2 237 16.49 4613548 754374 61247181 4613548 16.49 611.57 7.53 7.53 7547887924 7.36 7.36 7547887924

31
top30/20250618/top30-av-20250618-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1543,5,-30,-1.91,145263754,480729824,891500000,145263754,-1.91,30.22,16.29,16.29,228071612724,16.58,16.58,228071612724
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,68,5,-4,-5.56,49962219,101279376,1497000000,49962219,-5.56,49.33,3.34,3.34,3390480505,3.33,3.33,3390480505
흥아해운,003280,3,2330,2,50,2.19,43897229,284513088,240424899,43897229,2.19,15.43,18.26,18.26,103571061881,18.49,18.49,103571061881
우리기술,032820,4,3785,2,185,5.14,42215809,171387152,165530656,42215809,5.14,24.63,25.50,25.50,157196438367,25.09,25.09,157196438367
더즌,462860,5,5270,2,950,21.99,32361666,29013054,71413257,32361666,21.99,111.54,45.32,45.32,153386782916,40.76,40.76,153386782916
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,5,-5,-8.20,25482796,47451640,633000000,25482796,-8.20,53.70,4.03,4.03,1427719141,4.03,4.03,1427719141
비큐AI,148780,7,2100,2,279,15.32,19926697,3776568,31445725,19926697,15.32,527.64,63.37,63.37,41536571679,62.90,62.90,41536571679
KODEX 인버스,114800,8,3770,5,-35,-0.92,17208947,52535080,170400000,17208947,-0.92,32.76,10.10,10.10,65528134350,10.20,10.20,65528134350
KODEX 2차전지산업레버리지,462330,9,768,2,26,3.50,16152229,20951700,256700000,16152229,3.50,77.09,6.29,6.29,12245960070,6.21,6.21,12245960070
KODEX 코스닥150레버리지,233740,10,7995,2,150,1.91,15496161,41716560,241200000,15496161,1.91,37.15,6.42,6.42,122641277945,6.36,6.36,122641277945
KODEX 코스닥150선물인버스,251340,11,3655,5,-30,-0.81,15480255,37023340,65500000,15480255,-0.81,41.81,23.63,23.63,56897362435,23.77,23.77,56897362435
한국ANKOR유전,152550,12,353,2,7,2.02,13350883,89279592,70020000,13350883,2.02,14.95,19.07,19.07,4885385235,19.77,19.77,4885385235
KODEX 레버리지,122630,13,21460,2,415,1.97,12396361,38523752,119550000,12396361,1.97,32.18,10.37,10.37,261970372015,10.21,10.21,261970372015
이스트아시아홀딩스,900110,14,58,2,2,3.57,12192201,49161124,642650588,12192201,3.57,24.80,1.90,1.90,699564082,1.88,1.88,699564082
파루,043200,15,1701,2,164,10.67,11390425,5661754,41804315,11390425,10.67,201.18,27.25,27.25,19216701647,27.02,27.02,19216701647
세아메카닉스,396300,16,3120,2,620,24.80,11126674,207034,26489500,11126674,24.80,5374.32,42.00,42.00,32910959717,39.82,39.82,32910959717
에이엔피,015260,17,517,2,103,24.88,11112475,51761,45116894,11112475,24.88,9999.99,24.63,24.63,5696512010,24.42,24.42,5696512010
피아이이,452450,18,10130,5,-380,-3.62,10459987,43341340,35826000,10459987,-3.62,24.13,29.20,29.20,108573769840,29.92,29.92,108573769840
SK증권,001510,19,692,2,32,4.85,9480119,12324601,472590171,9480119,4.85,76.92,2.01,2.01,6496019521,1.99,1.99,6496019521
로킷헬스케어,376900,20,15290,2,1520,11.04,8965957,1098077,15417639,8965957,11.04,816.51,58.15,58.15,141663182155,60.09,60.09,141663182155
미투온,201490,21,4010,2,55,1.39,7294883,2854502,30390092,7294883,1.39,255.56,24.00,24.00,29969532648,24.59,24.59,29969532648
비올,335890,22,12350,2,1150,10.27,6938853,2817100,58419125,6938853,10.27,246.31,11.88,11.88,85803454840,11.89,11.89,85803454840
비비안,002070,23,822,5,-116,-12.37,6923476,272968,31123777,6923476,-12.37,2536.37,22.24,22.24,5497591508,21.49,21.49,5497591508
엠에프엠코리아,323230,24,4,5,-2,-33.33,6707713,17735144,43274492,6707713,-33.33,37.82,15.50,15.50,28631252,16.54,16.54,28631252
삼성전자,005930,25,59400,2,1300,2.24,6587423,28637004,5919637922,6587423,2.24,23.00,0.11,0.11,387090725650,0.11,0.11,387090725650
알체라,347860,26,3090,2,65,2.15,5963066,33268078,38710961,5963066,2.15,17.92,15.40,15.40,18135008352,15.16,15.16,18135008352
인베니아,079950,27,777,1,179,29.93,5847527,220034,23200000,5847527,29.93,2657.56,25.20,25.20,4396966287,24.39,24.39,4396966287
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,52,5,-5,-8.77,5741845,4104568,150000000,5741845,-8.77,139.89,3.83,3.83,293162604,3.76,3.76,293162604
콜마홀딩스,024720,29,14810,2,2540,20.70,5054221,228242,34296259,5054221,20.70,2214.41,14.74,14.74,73458297935,14.46,14.46,73458297935
CSA 코스믹,083660,30,1737,2,300,20.88,5051726,754374,61247181,5051726,20.88,669.66,8.25,8.25,8305949555,7.81,7.81,8305949555
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 1543 5 -30 -1.91 145263754 480729824 891500000 145263754 -1.91 30.22 16.29 16.29 228071612724 16.58 16.58 228071612724
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 68 5 -4 -5.56 49962219 101279376 1497000000 49962219 -5.56 49.33 3.34 3.34 3390480505 3.33 3.33 3390480505
4 흥아해운 003280 3 2330 2 50 2.19 43897229 284513088 240424899 43897229 2.19 15.43 18.26 18.26 103571061881 18.49 18.49 103571061881
5 우리기술 032820 4 3785 2 185 5.14 42215809 171387152 165530656 42215809 5.14 24.63 25.50 25.50 157196438367 25.09 25.09 157196438367
6 더즌 462860 5 5270 2 950 21.99 32361666 29013054 71413257 32361666 21.99 111.54 45.32 45.32 153386782916 40.76 40.76 153386782916
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 56 5 -5 -8.20 25482796 47451640 633000000 25482796 -8.20 53.70 4.03 4.03 1427719141 4.03 4.03 1427719141
8 비큐AI 148780 7 2100 2 279 15.32 19926697 3776568 31445725 19926697 15.32 527.64 63.37 63.37 41536571679 62.90 62.90 41536571679
9 KODEX 인버스 114800 8 3770 5 -35 -0.92 17208947 52535080 170400000 17208947 -0.92 32.76 10.10 10.10 65528134350 10.20 10.20 65528134350
10 KODEX 2차전지산업레버리지 462330 9 768 2 26 3.50 16152229 20951700 256700000 16152229 3.50 77.09 6.29 6.29 12245960070 6.21 6.21 12245960070
11 KODEX 코스닥150레버리지 233740 10 7995 2 150 1.91 15496161 41716560 241200000 15496161 1.91 37.15 6.42 6.42 122641277945 6.36 6.36 122641277945
12 KODEX 코스닥150선물인버스 251340 11 3655 5 -30 -0.81 15480255 37023340 65500000 15480255 -0.81 41.81 23.63 23.63 56897362435 23.77 23.77 56897362435
13 한국ANKOR유전 152550 12 353 2 7 2.02 13350883 89279592 70020000 13350883 2.02 14.95 19.07 19.07 4885385235 19.77 19.77 4885385235
14 KODEX 레버리지 122630 13 21460 2 415 1.97 12396361 38523752 119550000 12396361 1.97 32.18 10.37 10.37 261970372015 10.21 10.21 261970372015
15 이스트아시아홀딩스 900110 14 58 2 2 3.57 12192201 49161124 642650588 12192201 3.57 24.80 1.90 1.90 699564082 1.88 1.88 699564082
16 파루 043200 15 1701 2 164 10.67 11390425 5661754 41804315 11390425 10.67 201.18 27.25 27.25 19216701647 27.02 27.02 19216701647
17 세아메카닉스 396300 16 3120 2 620 24.80 11126674 207034 26489500 11126674 24.80 5374.32 42.00 42.00 32910959717 39.82 39.82 32910959717
18 에이엔피 015260 17 517 2 103 24.88 11112475 51761 45116894 11112475 24.88 9999.99 24.63 24.63 5696512010 24.42 24.42 5696512010
19 피아이이 452450 18 10130 5 -380 -3.62 10459987 43341340 35826000 10459987 -3.62 24.13 29.20 29.20 108573769840 29.92 29.92 108573769840
20 SK증권 001510 19 692 2 32 4.85 9480119 12324601 472590171 9480119 4.85 76.92 2.01 2.01 6496019521 1.99 1.99 6496019521
21 로킷헬스케어 376900 20 15290 2 1520 11.04 8965957 1098077 15417639 8965957 11.04 816.51 58.15 58.15 141663182155 60.09 60.09 141663182155
22 미투온 201490 21 4010 2 55 1.39 7294883 2854502 30390092 7294883 1.39 255.56 24.00 24.00 29969532648 24.59 24.59 29969532648
23 비올 335890 22 12350 2 1150 10.27 6938853 2817100 58419125 6938853 10.27 246.31 11.88 11.88 85803454840 11.89 11.89 85803454840
24 비비안 002070 23 822 5 -116 -12.37 6923476 272968 31123777 6923476 -12.37 2536.37 22.24 22.24 5497591508 21.49 21.49 5497591508
25 엠에프엠코리아 323230 24 4 5 -2 -33.33 6707713 17735144 43274492 6707713 -33.33 37.82 15.50 15.50 28631252 16.54 16.54 28631252
26 삼성전자 005930 25 59400 2 1300 2.24 6587423 28637004 5919637922 6587423 2.24 23.00 0.11 0.11 387090725650 0.11 0.11 387090725650
27 알체라 347860 26 3090 2 65 2.15 5963066 33268078 38710961 5963066 2.15 17.92 15.40 15.40 18135008352 15.16 15.16 18135008352
28 인베니아 079950 27 777 1 179 29.93 5847527 220034 23200000 5847527 29.93 2657.56 25.20 25.20 4396966287 24.39 24.39 4396966287
29 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 28 52 5 -5 -8.77 5741845 4104568 150000000 5741845 -8.77 139.89 3.83 3.83 293162604 3.76 3.76 293162604
30 콜마홀딩스 024720 29 14810 2 2540 20.70 5054221 228242 34296259 5054221 20.70 2214.41 14.74 14.74 73458297935 14.46 14.46 73458297935
31 CSA 코스믹 083660 30 1737 2 300 20.88 5051726 754374 61247181 5051726 20.88 669.66 8.25 8.25 8305949555 7.81 7.81 8305949555

31
top30/20250618/top30-av-20250618-105000.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,252670,1,1548,5,-25,-1.59,153807981,480729824,891500000,153807981,-1.59,31.99,17.25,17.25,241262200555,17.48,17.48,241262200555
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,68,5,-4,-5.56,53541897,101279376,1497000000,53541897,-5.56,52.87,3.58,3.58,3633898609,3.57,3.57,3633898609
흥아해운,003280,3,2355,2,75,3.29,44635908,284513088,240424899,44635908,3.29,15.69,18.57,18.57,105292934098,18.60,18.60,105292934098
우리기술,032820,4,3740,2,140,3.89,44263470,171387152,165530656,44263470,3.89,25.83,26.74,26.74,164889702198,26.63,26.63,164889702198
더즌,462860,5,5320,2,1000,23.15,39449161,29013054,71413257,39449161,23.15,135.97,55.24,55.24,191593268836,50.43,50.43,191593268836
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,57,5,-4,-6.56,25721677,47451640,633000000,25721677,-6.56,54.21,4.06,4.06,1441184286,3.99,3.99,1441184286
비큐AI,148780,7,2082,2,261,14.33,20708462,3776568,31445725,20708462,14.33,548.34,65.85,65.85,43177225485,65.95,65.95,43177225485
KODEX 인버스,114800,8,3780,5,-25,-0.66,17808042,52535080,170400000,17808042,-0.66,33.90,10.45,10.45,67788779726,10.52,10.52,67788779726
KODEX 2차전지산업레버리지,462330,9,768,2,26,3.50,16452507,20951700,256700000,16452507,3.50,78.53,6.41,6.41,12476377989,6.33,6.33,12476377989
KODEX 코스닥150선물인버스,251340,10,3660,5,-25,-0.68,15835597,37023340,65500000,15835597,-0.68,42.77,24.18,24.18,58196928555,24.28,24.28,58196928555
KODEX 코스닥150레버리지,233740,11,7970,2,125,1.59,15822446,41716560,241200000,15822446,1.59,37.93,6.56,6.56,125244717572,6.52,6.52,125244717572
한국ANKOR유전,152550,12,356,2,10,2.89,13609786,89279592,70020000,13609786,2.89,15.24,19.44,19.44,4977081014,19.97,19.97,4977081014
KODEX 레버리지,122630,13,21400,2,355,1.69,13194407,38523752,119550000,13194407,1.69,34.25,11.04,11.04,279091838982,10.91,10.91,279091838982
이스트아시아홀딩스,900110,14,57,2,1,1.79,12837158,49161124,642650588,12837158,1.79,26.11,2.00,2.00,736830112,2.01,2.01,736830112
세아메카닉스,396300,15,3095,2,595,23.80,12532522,207034,26489500,12532522,23.80,6053.36,47.31,47.31,37345642661,45.55,45.55,37345642661
파루,043200,16,1677,2,140,9.11,11797218,5661754,41804315,11797218,9.11,208.37,28.22,28.22,19901010871,28.39,28.39,19901010871
에이엔피,015260,17,507,2,93,22.46,11430265,51761,45116894,11430265,22.46,9999.99,25.33,25.33,5858829445,25.61,25.61,5858829445
피아이이,452450,18,10080,5,-430,-4.09,10656989,43341340,35826000,10656989,-4.09,24.59,29.75,29.75,110561933320,30.62,30.62,110561933320
SK증권,001510,19,691,2,31,4.70,9879252,12324601,472590171,9879252,4.70,80.16,2.09,2.09,6772802305,2.07,2.07,6772802305
로킷헬스케어,376900,20,15330,2,1560,11.33,9126435,1098077,15417639,9126435,11.33,831.13,59.19,59.19,144118906685,60.98,60.98,144118906685
미투온,201490,21,4020,2,65,1.64,7420138,2854502,30390092,7420138,1.64,259.95,24.42,24.42,30474654179,24.94,24.94,30474654179
비올,335890,22,12360,2,1160,10.36,7136259,2817100,58419125,7136259,10.36,253.32,12.22,12.22,88242694460,12.22,12.22,88242694460
비비안,002070,23,820,5,-118,-12.58,7091873,272968,31123777,7091873,-12.58,2598.06,22.79,22.79,5635538015,22.08,22.08,5635538015
삼성전자,005930,24,59100,2,1000,1.72,7045096,28637004,5919637922,7045096,1.72,24.60,0.12,0.12,414232017950,0.12,0.12,414232017950
알체라,347860,25,3130,2,105,3.47,6910301,33268078,38710961,6910301,3.47,20.77,17.85,17.85,21115139465,17.43,17.43,21115139465
엠에프엠코리아,323230,26,4,5,-2,-33.33,6707713,17735144,43274492,6707713,-33.33,37.82,15.50,15.50,28631252,16.54,16.54,28631252
인베니아,079950,27,777,1,179,29.93,5857883,220034,23200000,5857883,29.93,2662.26,25.25,25.25,4405012899,24.44,24.44,4405012899
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,52,5,-5,-8.77,5757219,4104568,150000000,5757219,-8.77,140.26,3.84,3.84,293962052,3.77,3.77,293962052
CSA 코스믹,083660,29,1778,2,341,23.73,5454272,754374,61247181,5454272,23.73,723.02,8.91,8.91,9013255847,8.28,8.28,9013255847
콜마홀딩스,024720,30,14670,2,2400,19.56,5139645,228242,34296259,5139645,19.56,2251.84,14.99,14.99,74714944735,14.85,14.85,74714944735
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1548 5 -25 -1.59 153807981 480729824 891500000 153807981 -1.59 31.99 17.25 17.25 241262200555 17.48 17.48 241262200555
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 68 5 -4 -5.56 53541897 101279376 1497000000 53541897 -5.56 52.87 3.58 3.58 3633898609 3.57 3.57 3633898609
4 흥아해운 003280 3 2355 2 75 3.29 44635908 284513088 240424899 44635908 3.29 15.69 18.57 18.57 105292934098 18.60 18.60 105292934098
5 우리기술 032820 4 3740 2 140 3.89 44263470 171387152 165530656 44263470 3.89 25.83 26.74 26.74 164889702198 26.63 26.63 164889702198
6 더즌 462860 5 5320 2 1000 23.15 39449161 29013054 71413257 39449161 23.15 135.97 55.24 55.24 191593268836 50.43 50.43 191593268836
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 57 5 -4 -6.56 25721677 47451640 633000000 25721677 -6.56 54.21 4.06 4.06 1441184286 3.99 3.99 1441184286
8 비큐AI 148780 7 2082 2 261 14.33 20708462 3776568 31445725 20708462 14.33 548.34 65.85 65.85 43177225485 65.95 65.95 43177225485
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 17808042 52535080 170400000 17808042 -0.66 33.90 10.45 10.45 67788779726 10.52 10.52 67788779726
10 KODEX 2차전지산업레버리지 462330 9 768 2 26 3.50 16452507 20951700 256700000 16452507 3.50 78.53 6.41 6.41 12476377989 6.33 6.33 12476377989
11 KODEX 코스닥150선물인버스 251340 10 3660 5 -25 -0.68 15835597 37023340 65500000 15835597 -0.68 42.77 24.18 24.18 58196928555 24.28 24.28 58196928555
12 KODEX 코스닥150레버리지 233740 11 7970 2 125 1.59 15822446 41716560 241200000 15822446 1.59 37.93 6.56 6.56 125244717572 6.52 6.52 125244717572
13 한국ANKOR유전 152550 12 356 2 10 2.89 13609786 89279592 70020000 13609786 2.89 15.24 19.44 19.44 4977081014 19.97 19.97 4977081014
14 KODEX 레버리지 122630 13 21400 2 355 1.69 13194407 38523752 119550000 13194407 1.69 34.25 11.04 11.04 279091838982 10.91 10.91 279091838982
15 이스트아시아홀딩스 900110 14 57 2 1 1.79 12837158 49161124 642650588 12837158 1.79 26.11 2.00 2.00 736830112 2.01 2.01 736830112
16 세아메카닉스 396300 15 3095 2 595 23.80 12532522 207034 26489500 12532522 23.80 6053.36 47.31 47.31 37345642661 45.55 45.55 37345642661
17 파루 043200 16 1677 2 140 9.11 11797218 5661754 41804315 11797218 9.11 208.37 28.22 28.22 19901010871 28.39 28.39 19901010871
18 에이엔피 015260 17 507 2 93 22.46 11430265 51761 45116894 11430265 22.46 9999.99 25.33 25.33 5858829445 25.61 25.61 5858829445
19 피아이이 452450 18 10080 5 -430 -4.09 10656989 43341340 35826000 10656989 -4.09 24.59 29.75 29.75 110561933320 30.62 30.62 110561933320
20 SK증권 001510 19 691 2 31 4.70 9879252 12324601 472590171 9879252 4.70 80.16 2.09 2.09 6772802305 2.07 2.07 6772802305
21 로킷헬스케어 376900 20 15330 2 1560 11.33 9126435 1098077 15417639 9126435 11.33 831.13 59.19 59.19 144118906685 60.98 60.98 144118906685
22 미투온 201490 21 4020 2 65 1.64 7420138 2854502 30390092 7420138 1.64 259.95 24.42 24.42 30474654179 24.94 24.94 30474654179
23 비올 335890 22 12360 2 1160 10.36 7136259 2817100 58419125 7136259 10.36 253.32 12.22 12.22 88242694460 12.22 12.22 88242694460
24 비비안 002070 23 820 5 -118 -12.58 7091873 272968 31123777 7091873 -12.58 2598.06 22.79 22.79 5635538015 22.08 22.08 5635538015
25 삼성전자 005930 24 59100 2 1000 1.72 7045096 28637004 5919637922 7045096 1.72 24.60 0.12 0.12 414232017950 0.12 0.12 414232017950
26 알체라 347860 25 3130 2 105 3.47 6910301 33268078 38710961 6910301 3.47 20.77 17.85 17.85 21115139465 17.43 17.43 21115139465
27 엠에프엠코리아 323230 26 4 5 -2 -33.33 6707713 17735144 43274492 6707713 -33.33 37.82 15.50 15.50 28631252 16.54 16.54 28631252
28 인베니아 079950 27 777 1 179 29.93 5857883 220034 23200000 5857883 29.93 2662.26 25.25 25.25 4405012899 24.44 24.44 4405012899
29 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 28 52 5 -5 -8.77 5757219 4104568 150000000 5757219 -8.77 140.26 3.84 3.84 293962052 3.77 3.77 293962052
30 CSA 코스믹 083660 29 1778 2 341 23.73 5454272 754374 61247181 5454272 23.73 723.02 8.91 8.91 9013255847 8.28 8.28 9013255847
31 콜마홀딩스 024720 30 14670 2 2400 19.56 5139645 228242 34296259 5139645 19.56 2251.84 14.99 14.99 74714944735 14.85 14.85 74714944735

31
top30/20250618/top30-av-20250618-110000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1549,5,-24,-1.53,159790846,480729824,891500000,159790846,-1.53,33.24,17.92,17.92,250526500352,18.14,18.14,250526500352
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,68,5,-4,-5.56,57906648,101279376,1497000000,57906648,-5.56,57.18,3.87,3.87,3930701677,3.86,3.86,3930701677
흥아해운,003280,3,2330,2,50,2.19,45971860,284513088,240424899,45971860,2.19,16.16,19.12,19.12,108430979347,19.36,19.36,108430979347
우리기술,032820,4,3755,2,155,4.31,45098022,171387152,165530656,45098022,4.31,26.31,27.24,27.24,168016080573,27.03,27.03,168016080573
더즌,462860,5,5230,2,910,21.06,42344376,29013054,71413257,42344376,21.06,145.95,59.29,59.29,206831303391,55.38,55.38,206831303391
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,57,5,-4,-6.56,25724669,47451640,633000000,25724669,-6.56,54.21,4.06,4.06,1441354830,3.99,3.99,1441354830
비큐AI,148780,7,2080,2,259,14.22,21236959,3776568,31445725,21236959,14.22,562.33,67.54,67.54,44281640083,67.70,67.70,44281640083
KODEX 인버스,114800,8,3780,5,-25,-0.66,18225329,52535080,170400000,18225329,-0.66,34.69,10.70,10.70,69366128592,10.77,10.77,69366128592
KODEX 2차전지산업레버리지,462330,9,764,2,22,2.96,16891720,20951700,256700000,16891720,2.96,80.62,6.58,6.58,12813192708,6.53,6.53,12813192708
KODEX 코스닥150선물인버스,251340,10,3670,5,-15,-0.41,16322399,37023340,65500000,16322399,-0.41,44.09,24.92,24.92,59980829632,24.95,24.95,59980829632
KODEX 코스닥150레버리지,233740,11,7940,2,95,1.21,16272031,41716560,241200000,16272031,1.21,39.01,6.75,6.75,128820325572,6.73,6.73,128820325572
한국ANKOR유전,152550,12,358,2,12,3.47,13941977,89279592,70020000,13941977,3.47,15.62,19.91,19.91,5095757110,20.33,20.33,5095757110
KODEX 레버리지,122630,13,21385,2,340,1.62,13642045,38523752,119550000,13642045,1.62,35.41,11.41,11.41,288665815519,11.29,11.29,288665815519
이스트아시아홀딩스,900110,14,58,2,2,3.57,13217467,49161124,642650588,13217467,3.57,26.89,2.06,2.06,758516056,2.03,2.03,758516056
세아메카닉스,396300,15,3045,2,545,21.80,12997914,207034,26489500,12997914,21.80,6278.15,49.07,49.07,38774796738,48.07,48.07,38774796738
파루,043200,16,1665,2,128,8.33,11953564,5661754,41804315,11953564,8.33,211.13,28.59,28.59,20162136815,28.97,28.97,20162136815
에이엔피,015260,17,506,2,92,22.22,11559384,51761,45116894,11559384,22.22,9999.99,25.62,25.62,5923887127,25.95,25.95,5923887127
피아이이,452450,18,10070,5,-440,-4.19,10867947,43341340,35826000,10867947,-4.19,25.08,30.34,30.34,112683751830,31.23,31.23,112683751830
SK증권,001510,19,689,2,29,4.39,10143133,12324601,472590171,10143133,4.39,82.30,2.15,2.15,6954711750,2.14,2.14,6954711750
로킷헬스케어,376900,20,15070,2,1300,9.44,9372252,1098077,15417639,9372252,9.44,853.52,60.79,60.79,147848360380,63.63,63.63,147848360380
알체라,347860,21,3205,2,180,5.95,8860088,33268078,38710961,8860088,5.95,26.63,22.89,22.89,27368549428,22.06,22.06,27368549428
비올,335890,22,12370,2,1170,10.45,7813408,2817100,58419125,7813408,10.45,277.36,13.37,13.37,96620026505,13.37,13.37,96620026505
미투온,201490,23,3930,5,-25,-0.63,7627780,2854502,30390092,7627780,-0.63,267.22,25.10,25.10,31296414109,26.20,26.20,31296414109
삼성전자,005930,24,59000,2,900,1.55,7575619,28637004,5919637922,7575619,1.55,26.45,0.13,0.13,445570932750,0.13,0.13,445570932750
비비안,002070,25,813,5,-125,-13.33,7251418,272968,31123777,7251418,-13.33,2656.51,23.30,23.30,5765771636,22.79,22.79,5765771636
엠에프엠코리아,323230,26,4,5,-2,-33.33,6707713,17735144,43274492,6707713,-33.33,37.82,15.50,15.50,28631252,16.54,16.54,28631252
CSA 코스믹,083660,27,1770,2,333,23.17,5905866,754374,61247181,5905866,23.17,782.88,9.64,9.64,9814217750,9.05,9.05,9814217750
인베니아,079950,28,777,1,179,29.93,5863164,220034,23200000,5863164,29.93,2664.66,25.27,25.27,4409116236,24.46,24.46,4409116236
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,52,5,-5,-8.77,5803196,4104568,150000000,5803196,-8.77,141.38,3.87,3.87,296352856,3.80,3.80,296352856
갤럭시아머니트리,094480,30,15710,2,1930,14.01,5242019,4880863,39229838,5242019,14.01,107.40,13.36,13.36,77671574750,12.60,12.60,77671574750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1549 5 -24 -1.53 159790846 480729824 891500000 159790846 -1.53 33.24 17.92 17.92 250526500352 18.14 18.14 250526500352
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 68 5 -4 -5.56 57906648 101279376 1497000000 57906648 -5.56 57.18 3.87 3.87 3930701677 3.86 3.86 3930701677
4 흥아해운 003280 3 2330 2 50 2.19 45971860 284513088 240424899 45971860 2.19 16.16 19.12 19.12 108430979347 19.36 19.36 108430979347
5 우리기술 032820 4 3755 2 155 4.31 45098022 171387152 165530656 45098022 4.31 26.31 27.24 27.24 168016080573 27.03 27.03 168016080573
6 더즌 462860 5 5230 2 910 21.06 42344376 29013054 71413257 42344376 21.06 145.95 59.29 59.29 206831303391 55.38 55.38 206831303391
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 57 5 -4 -6.56 25724669 47451640 633000000 25724669 -6.56 54.21 4.06 4.06 1441354830 3.99 3.99 1441354830
8 비큐AI 148780 7 2080 2 259 14.22 21236959 3776568 31445725 21236959 14.22 562.33 67.54 67.54 44281640083 67.70 67.70 44281640083
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 18225329 52535080 170400000 18225329 -0.66 34.69 10.70 10.70 69366128592 10.77 10.77 69366128592
10 KODEX 2차전지산업레버리지 462330 9 764 2 22 2.96 16891720 20951700 256700000 16891720 2.96 80.62 6.58 6.58 12813192708 6.53 6.53 12813192708
11 KODEX 코스닥150선물인버스 251340 10 3670 5 -15 -0.41 16322399 37023340 65500000 16322399 -0.41 44.09 24.92 24.92 59980829632 24.95 24.95 59980829632
12 KODEX 코스닥150레버리지 233740 11 7940 2 95 1.21 16272031 41716560 241200000 16272031 1.21 39.01 6.75 6.75 128820325572 6.73 6.73 128820325572
13 한국ANKOR유전 152550 12 358 2 12 3.47 13941977 89279592 70020000 13941977 3.47 15.62 19.91 19.91 5095757110 20.33 20.33 5095757110
14 KODEX 레버리지 122630 13 21385 2 340 1.62 13642045 38523752 119550000 13642045 1.62 35.41 11.41 11.41 288665815519 11.29 11.29 288665815519
15 이스트아시아홀딩스 900110 14 58 2 2 3.57 13217467 49161124 642650588 13217467 3.57 26.89 2.06 2.06 758516056 2.03 2.03 758516056
16 세아메카닉스 396300 15 3045 2 545 21.80 12997914 207034 26489500 12997914 21.80 6278.15 49.07 49.07 38774796738 48.07 48.07 38774796738
17 파루 043200 16 1665 2 128 8.33 11953564 5661754 41804315 11953564 8.33 211.13 28.59 28.59 20162136815 28.97 28.97 20162136815
18 에이엔피 015260 17 506 2 92 22.22 11559384 51761 45116894 11559384 22.22 9999.99 25.62 25.62 5923887127 25.95 25.95 5923887127
19 피아이이 452450 18 10070 5 -440 -4.19 10867947 43341340 35826000 10867947 -4.19 25.08 30.34 30.34 112683751830 31.23 31.23 112683751830
20 SK증권 001510 19 689 2 29 4.39 10143133 12324601 472590171 10143133 4.39 82.30 2.15 2.15 6954711750 2.14 2.14 6954711750
21 로킷헬스케어 376900 20 15070 2 1300 9.44 9372252 1098077 15417639 9372252 9.44 853.52 60.79 60.79 147848360380 63.63 63.63 147848360380
22 알체라 347860 21 3205 2 180 5.95 8860088 33268078 38710961 8860088 5.95 26.63 22.89 22.89 27368549428 22.06 22.06 27368549428
23 비올 335890 22 12370 2 1170 10.45 7813408 2817100 58419125 7813408 10.45 277.36 13.37 13.37 96620026505 13.37 13.37 96620026505
24 미투온 201490 23 3930 5 -25 -0.63 7627780 2854502 30390092 7627780 -0.63 267.22 25.10 25.10 31296414109 26.20 26.20 31296414109
25 삼성전자 005930 24 59000 2 900 1.55 7575619 28637004 5919637922 7575619 1.55 26.45 0.13 0.13 445570932750 0.13 0.13 445570932750
26 비비안 002070 25 813 5 -125 -13.33 7251418 272968 31123777 7251418 -13.33 2656.51 23.30 23.30 5765771636 22.79 22.79 5765771636
27 엠에프엠코리아 323230 26 4 5 -2 -33.33 6707713 17735144 43274492 6707713 -33.33 37.82 15.50 15.50 28631252 16.54 16.54 28631252
28 CSA 코스믹 083660 27 1770 2 333 23.17 5905866 754374 61247181 5905866 23.17 782.88 9.64 9.64 9814217750 9.05 9.05 9814217750
29 인베니아 079950 28 777 1 179 29.93 5863164 220034 23200000 5863164 29.93 2664.66 25.27 25.27 4409116236 24.46 24.46 4409116236
30 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 29 52 5 -5 -8.77 5803196 4104568 150000000 5803196 -8.77 141.38 3.87 3.87 296352856 3.80 3.80 296352856
31 갤럭시아머니트리 094480 30 15710 2 1930 14.01 5242019 4880863 39229838 5242019 14.01 107.40 13.36 13.36 77671574750 12.60 12.60 77671574750

31
top30/20250618/top30-av-20250618-111000.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,252670,1,1548,5,-25,-1.59,167008610,480729824,891500000,167008610,-1.59,34.74,18.73,18.73,261735761727,18.97,18.97,261735761727
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,68,5,-4,-5.56,59368559,101279376,1497000000,59368559,-5.56,58.62,3.97,3.97,4030226319,3.96,3.96,4030226319
우리기술,032820,3,3810,2,210,5.83,48081341,171387152,165530656,48081341,5.83,28.05,29.05,29.05,179330137229,28.43,28.43,179330137229
흥아해운,003280,4,2325,2,45,1.97,46529627,284513088,240424899,46529627,1.97,16.35,19.35,19.35,109732087871,19.63,19.63,109732087871
더즌,462860,5,5200,2,880,20.37,44026584,29013054,71413257,44026584,20.37,151.75,61.65,61.65,215640313191,58.07,58.07,215640313191
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,57,5,-4,-6.56,25823388,47451640,633000000,25823388,-6.56,54.42,4.08,4.08,1446981813,4.01,4.01,1446981813
비큐AI,148780,7,2075,2,254,13.95,21674054,3776568,31445725,21674054,13.95,573.91,68.93,68.93,45195413518,69.27,69.27,45195413518
KODEX 인버스,114800,8,3780,5,-25,-0.66,19200480,52535080,170400000,19200480,-0.66,36.55,11.27,11.27,73056721356,11.34,11.34,73056721356
KODEX 2차전지산업레버리지,462330,9,760,2,18,2.43,17531269,20951700,256700000,17531269,2.43,83.67,6.83,6.83,13299257672,6.82,6.82,13299257672
KODEX 코스닥150선물인버스,251340,10,3667,5,-18,-0.49,17320921,37023340,65500000,17320921,-0.49,46.78,26.44,26.44,63644740955,26.50,26.50,63644740955
KODEX 코스닥150레버리지,233740,11,7950,2,105,1.34,16827184,41716560,241200000,16827184,1.34,40.34,6.98,6.98,133225390150,6.95,6.95,133225390150
KODEX 레버리지,122630,12,21390,2,345,1.64,14334434,38523752,119550000,14334434,1.64,37.21,11.99,11.99,303441223640,11.87,11.87,303441223640
한국ANKOR유전,152550,13,356,2,10,2.89,14268787,89279592,70020000,14268787,2.89,15.98,20.38,20.38,5212241833,20.91,20.91,5212241833
이스트아시아홀딩스,900110,14,58,2,2,3.57,13499111,49161124,642650588,13499111,3.57,27.46,2.10,2.10,774620459,2.08,2.08,774620459
세아메카닉스,396300,15,3045,2,545,21.80,13269829,207034,26489500,13269829,21.80,6409.49,50.09,50.09,39602616065,49.10,49.10,39602616065
알체라,347860,16,3565,2,540,17.85,12416421,33268078,38710961,12416421,17.85,37.32,32.07,32.07,39473589074,28.60,28.60,39473589074
파루,043200,17,1675,2,138,8.98,12097923,5661754,41804315,12097923,8.98,213.68,28.94,28.94,20403936870,29.14,29.14,20403936870
에이엔피,015260,18,502,2,88,21.26,11683716,51761,45116894,11683716,21.26,9999.99,25.90,25.90,5986746633,26.43,26.43,5986746633
피아이이,452450,19,9990,5,-520,-4.95,11275178,43341340,35826000,11275178,-4.95,26.01,31.47,31.47,116761163535,32.62,32.62,116761163535
SK증권,001510,20,688,2,28,4.24,10388169,12324601,472590171,10388169,4.24,84.29,2.20,2.20,7123469619,2.19,2.19,7123469619
로킷헬스케어,376900,21,15090,2,1320,9.59,9495607,1098077,15417639,9495607,9.59,864.75,61.59,61.59,149706476335,64.35,64.35,149706476335
엠에프엠코리아,323230,22,3,5,-3,-50.00,8897155,17735144,43274492,8897155,-50.00,50.17,20.56,20.56,35199578,27.11,27.11,35199578
삼성전자,005930,23,59200,2,1100,1.89,7960457,28637004,5919637922,7960457,1.89,27.80,0.13,0.13,468255277000,0.13,0.13,468255277000
비올,335890,24,12380,2,1180,10.54,7849247,2817100,58419125,7849247,10.54,278.63,13.44,13.44,97063520280,13.42,13.42,97063520280
미투온,201490,25,3980,2,25,0.63,7706088,2854502,30390092,7706088,0.63,269.96,25.36,25.36,31606220874,26.13,26.13,31606220874
비비안,002070,26,819,5,-119,-12.69,7315451,272968,31123777,7315451,-12.69,2679.97,23.50,23.50,5818073884,22.82,22.82,5818073884
CSA 코스믹,083660,27,1818,2,381,26.51,6637754,754374,61247181,6637754,26.51,879.90,10.84,10.84,11144961817,10.01,10.01,11144961817
뱅크웨어글로벌,199480,28,7400,2,900,13.85,6381929,2391105,10101638,6381929,13.85,266.90,63.18,63.18,45156077355,60.41,60.41,45156077355
갤럭시아머니트리,094480,29,15270,2,1490,10.81,6307910,4880863,39229838,6307910,10.81,129.24,16.08,16.08,94197501730,15.72,15.72,94197501730
인베니아,079950,30,777,1,179,29.93,5873538,220034,23200000,5873538,29.93,2669.38,25.32,25.32,4417176834,24.50,24.50,4417176834
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1548 5 -25 -1.59 167008610 480729824 891500000 167008610 -1.59 34.74 18.73 18.73 261735761727 18.97 18.97 261735761727
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 68 5 -4 -5.56 59368559 101279376 1497000000 59368559 -5.56 58.62 3.97 3.97 4030226319 3.96 3.96 4030226319
4 우리기술 032820 3 3810 2 210 5.83 48081341 171387152 165530656 48081341 5.83 28.05 29.05 29.05 179330137229 28.43 28.43 179330137229
5 흥아해운 003280 4 2325 2 45 1.97 46529627 284513088 240424899 46529627 1.97 16.35 19.35 19.35 109732087871 19.63 19.63 109732087871
6 더즌 462860 5 5200 2 880 20.37 44026584 29013054 71413257 44026584 20.37 151.75 61.65 61.65 215640313191 58.07 58.07 215640313191
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 57 5 -4 -6.56 25823388 47451640 633000000 25823388 -6.56 54.42 4.08 4.08 1446981813 4.01 4.01 1446981813
8 비큐AI 148780 7 2075 2 254 13.95 21674054 3776568 31445725 21674054 13.95 573.91 68.93 68.93 45195413518 69.27 69.27 45195413518
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 19200480 52535080 170400000 19200480 -0.66 36.55 11.27 11.27 73056721356 11.34 11.34 73056721356
10 KODEX 2차전지산업레버리지 462330 9 760 2 18 2.43 17531269 20951700 256700000 17531269 2.43 83.67 6.83 6.83 13299257672 6.82 6.82 13299257672
11 KODEX 코스닥150선물인버스 251340 10 3667 5 -18 -0.49 17320921 37023340 65500000 17320921 -0.49 46.78 26.44 26.44 63644740955 26.50 26.50 63644740955
12 KODEX 코스닥150레버리지 233740 11 7950 2 105 1.34 16827184 41716560 241200000 16827184 1.34 40.34 6.98 6.98 133225390150 6.95 6.95 133225390150
13 KODEX 레버리지 122630 12 21390 2 345 1.64 14334434 38523752 119550000 14334434 1.64 37.21 11.99 11.99 303441223640 11.87 11.87 303441223640
14 한국ANKOR유전 152550 13 356 2 10 2.89 14268787 89279592 70020000 14268787 2.89 15.98 20.38 20.38 5212241833 20.91 20.91 5212241833
15 이스트아시아홀딩스 900110 14 58 2 2 3.57 13499111 49161124 642650588 13499111 3.57 27.46 2.10 2.10 774620459 2.08 2.08 774620459
16 세아메카닉스 396300 15 3045 2 545 21.80 13269829 207034 26489500 13269829 21.80 6409.49 50.09 50.09 39602616065 49.10 49.10 39602616065
17 알체라 347860 16 3565 2 540 17.85 12416421 33268078 38710961 12416421 17.85 37.32 32.07 32.07 39473589074 28.60 28.60 39473589074
18 파루 043200 17 1675 2 138 8.98 12097923 5661754 41804315 12097923 8.98 213.68 28.94 28.94 20403936870 29.14 29.14 20403936870
19 에이엔피 015260 18 502 2 88 21.26 11683716 51761 45116894 11683716 21.26 9999.99 25.90 25.90 5986746633 26.43 26.43 5986746633
20 피아이이 452450 19 9990 5 -520 -4.95 11275178 43341340 35826000 11275178 -4.95 26.01 31.47 31.47 116761163535 32.62 32.62 116761163535
21 SK증권 001510 20 688 2 28 4.24 10388169 12324601 472590171 10388169 4.24 84.29 2.20 2.20 7123469619 2.19 2.19 7123469619
22 로킷헬스케어 376900 21 15090 2 1320 9.59 9495607 1098077 15417639 9495607 9.59 864.75 61.59 61.59 149706476335 64.35 64.35 149706476335
23 엠에프엠코리아 323230 22 3 5 -3 -50.00 8897155 17735144 43274492 8897155 -50.00 50.17 20.56 20.56 35199578 27.11 27.11 35199578
24 삼성전자 005930 23 59200 2 1100 1.89 7960457 28637004 5919637922 7960457 1.89 27.80 0.13 0.13 468255277000 0.13 0.13 468255277000
25 비올 335890 24 12380 2 1180 10.54 7849247 2817100 58419125 7849247 10.54 278.63 13.44 13.44 97063520280 13.42 13.42 97063520280
26 미투온 201490 25 3980 2 25 0.63 7706088 2854502 30390092 7706088 0.63 269.96 25.36 25.36 31606220874 26.13 26.13 31606220874
27 비비안 002070 26 819 5 -119 -12.69 7315451 272968 31123777 7315451 -12.69 2679.97 23.50 23.50 5818073884 22.82 22.82 5818073884
28 CSA 코스믹 083660 27 1818 2 381 26.51 6637754 754374 61247181 6637754 26.51 879.90 10.84 10.84 11144961817 10.01 10.01 11144961817
29 뱅크웨어글로벌 199480 28 7400 2 900 13.85 6381929 2391105 10101638 6381929 13.85 266.90 63.18 63.18 45156077355 60.41 60.41 45156077355
30 갤럭시아머니트리 094480 29 15270 2 1490 10.81 6307910 4880863 39229838 6307910 10.81 129.24 16.08 16.08 94197501730 15.72 15.72 94197501730
31 인베니아 079950 30 777 1 179 29.93 5873538 220034 23200000 5873538 29.93 2669.38 25.32 25.32 4417176834 24.50 24.50 4417176834

31
top30/20250618/top30-av-20250618-112001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1545,5,-28,-1.78,172426905,480729824,891500000,172426905,-1.78,35.87,19.34,19.34,270121872238,19.61,19.61,270121872238
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,68,5,-4,-5.56,59978919,101279376,1497000000,59978919,-5.56,59.22,4.01,4.01,4071730799,4.00,4.00,4071730799
우리기술,032820,3,3795,2,195,5.42,49925836,171387152,165530656,49925836,5.42,29.13,30.16,30.16,186332353693,29.66,29.66,186332353693
흥아해운,003280,4,2315,2,35,1.54,47010639,284513088,240424899,47010639,1.54,16.52,19.55,19.55,110847564160,19.92,19.92,110847564160
더즌,462860,5,5270,2,950,21.99,45672239,29013054,71413257,45672239,21.99,157.42,63.95,63.95,224239220511,59.58,59.58,224239220511
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,57,5,-4,-6.56,25837647,47451640,633000000,25837647,-6.56,54.45,4.08,4.08,1447794576,4.01,4.01,1447794576
비큐AI,148780,7,2115,2,294,16.14,22107520,3776568,31445725,22107520,16.14,585.39,70.30,70.30,46102584774,69.32,69.32,46102584774
KODEX 인버스,114800,8,3775,5,-30,-0.79,19528870,52535080,170400000,19528870,-0.79,37.17,11.46,11.46,74296879911,11.55,11.55,74296879911
KODEX 2차전지산업레버리지,462330,9,764,2,22,2.96,17909553,20951700,256700000,17909553,2.96,85.48,6.98,6.98,13587819680,6.93,6.93,13587819680
KODEX 코스닥150선물인버스,251340,10,3667,5,-18,-0.49,17549355,37023340,65500000,17549355,-0.49,47.40,26.79,26.79,64481954748,26.85,26.85,64481954748
KODEX 코스닥150레버리지,233740,11,7940,2,95,1.21,17199483,41716560,241200000,17199483,1.21,41.23,7.13,7.13,136184475841,7.11,7.11,136184475841
알체라,347860,12,3735,2,710,23.47,16407254,33268078,38710961,16407254,23.47,49.32,42.38,42.38,53894686318,37.28,37.28,53894686318
KODEX 레버리지,122630,13,21430,2,385,1.83,14925878,38523752,119550000,14925878,1.83,38.74,12.49,12.49,316101166788,12.34,12.34,316101166788
한국ANKOR유전,152550,14,355,2,9,2.60,14479321,89279592,70020000,14479321,2.60,16.22,20.68,20.68,5287150156,21.27,21.27,5287150156
이스트아시아홀딩스,900110,15,58,2,2,3.57,13726162,49161124,642650588,13726162,3.57,27.92,2.14,2.14,787643592,2.11,2.11,787643592
세아메카닉스,396300,16,3025,2,525,21.00,13462435,207034,26489500,13462435,21.00,6502.52,50.82,50.82,40187618805,50.15,50.15,40187618805
파루,043200,17,1664,2,127,8.26,12204185,5661754,41804315,12204185,8.26,215.55,29.19,29.19,20581099178,29.59,29.59,20581099178
에이엔피,015260,18,508,2,94,22.71,11773835,51761,45116894,11773835,22.71,9999.99,26.10,26.10,6032135868,26.32,26.32,6032135868
피아이이,452450,19,10090,5,-420,-4.00,11484983,43341340,35826000,11484983,-4.00,26.50,32.06,32.06,118868133045,32.88,32.88,118868133045
SK증권,001510,20,690,2,30,4.55,10676810,12324601,472590171,10676810,4.55,86.63,2.26,2.26,7322235170,2.25,2.25,7322235170
로킷헬스케어,376900,21,15110,2,1340,9.73,9550736,1098077,15417639,9550736,9.73,869.77,61.95,61.95,150538822530,64.62,64.62,150538822530
엠에프엠코리아,323230,22,3,5,-3,-50.00,8897155,17735144,43274492,8897155,-50.00,50.17,20.56,20.56,35199578,27.11,27.11,35199578
삼성전자,005930,23,59250,2,1150,1.98,8117663,28637004,5919637922,8117663,1.98,28.35,0.14,0.14,477561974950,0.14,0.14,477561974950
비올,335890,24,12375,2,1175,10.49,7952870,2817100,58419125,7952870,10.49,282.31,13.61,13.61,98345862090,13.60,13.60,98345862090
미투온,201490,25,3910,5,-45,-1.14,7884971,2854502,30390092,7884971,-1.14,276.23,25.95,25.95,32307834580,27.19,27.19,32307834580
비비안,002070,26,822,5,-116,-12.37,7444661,272968,31123777,7444661,-12.37,2727.30,23.92,23.92,5923810625,23.15,23.15,5923810625
CSA 코스믹,083660,27,1828,2,391,27.21,6983774,754374,61247181,6983774,27.21,925.77,11.40,11.40,11778131847,10.52,10.52,11778131847
뱅크웨어글로벌,199480,28,7490,2,990,15.23,6973268,2391105,10101638,6973268,15.23,291.63,69.03,69.03,49616517560,65.58,65.58,49616517560
갤럭시아머니트리,094480,29,15070,2,1290,9.36,6735553,4880863,39229838,6735553,9.36,138.00,17.17,17.17,100684245925,17.03,17.03,100684245925
인베니아,079950,30,777,1,179,29.93,5874603,220034,23200000,5874603,29.93,2669.86,25.32,25.32,4418004339,24.51,24.51,4418004339
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 1545 5 -28 -1.78 172426905 480729824 891500000 172426905 -1.78 35.87 19.34 19.34 270121872238 19.61 19.61 270121872238
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 68 5 -4 -5.56 59978919 101279376 1497000000 59978919 -5.56 59.22 4.01 4.01 4071730799 4.00 4.00 4071730799
4 우리기술 032820 3 3795 2 195 5.42 49925836 171387152 165530656 49925836 5.42 29.13 30.16 30.16 186332353693 29.66 29.66 186332353693
5 흥아해운 003280 4 2315 2 35 1.54 47010639 284513088 240424899 47010639 1.54 16.52 19.55 19.55 110847564160 19.92 19.92 110847564160
6 더즌 462860 5 5270 2 950 21.99 45672239 29013054 71413257 45672239 21.99 157.42 63.95 63.95 224239220511 59.58 59.58 224239220511
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 57 5 -4 -6.56 25837647 47451640 633000000 25837647 -6.56 54.45 4.08 4.08 1447794576 4.01 4.01 1447794576
8 비큐AI 148780 7 2115 2 294 16.14 22107520 3776568 31445725 22107520 16.14 585.39 70.30 70.30 46102584774 69.32 69.32 46102584774
9 KODEX 인버스 114800 8 3775 5 -30 -0.79 19528870 52535080 170400000 19528870 -0.79 37.17 11.46 11.46 74296879911 11.55 11.55 74296879911
10 KODEX 2차전지산업레버리지 462330 9 764 2 22 2.96 17909553 20951700 256700000 17909553 2.96 85.48 6.98 6.98 13587819680 6.93 6.93 13587819680
11 KODEX 코스닥150선물인버스 251340 10 3667 5 -18 -0.49 17549355 37023340 65500000 17549355 -0.49 47.40 26.79 26.79 64481954748 26.85 26.85 64481954748
12 KODEX 코스닥150레버리지 233740 11 7940 2 95 1.21 17199483 41716560 241200000 17199483 1.21 41.23 7.13 7.13 136184475841 7.11 7.11 136184475841
13 알체라 347860 12 3735 2 710 23.47 16407254 33268078 38710961 16407254 23.47 49.32 42.38 42.38 53894686318 37.28 37.28 53894686318
14 KODEX 레버리지 122630 13 21430 2 385 1.83 14925878 38523752 119550000 14925878 1.83 38.74 12.49 12.49 316101166788 12.34 12.34 316101166788
15 한국ANKOR유전 152550 14 355 2 9 2.60 14479321 89279592 70020000 14479321 2.60 16.22 20.68 20.68 5287150156 21.27 21.27 5287150156
16 이스트아시아홀딩스 900110 15 58 2 2 3.57 13726162 49161124 642650588 13726162 3.57 27.92 2.14 2.14 787643592 2.11 2.11 787643592
17 세아메카닉스 396300 16 3025 2 525 21.00 13462435 207034 26489500 13462435 21.00 6502.52 50.82 50.82 40187618805 50.15 50.15 40187618805
18 파루 043200 17 1664 2 127 8.26 12204185 5661754 41804315 12204185 8.26 215.55 29.19 29.19 20581099178 29.59 29.59 20581099178
19 에이엔피 015260 18 508 2 94 22.71 11773835 51761 45116894 11773835 22.71 9999.99 26.10 26.10 6032135868 26.32 26.32 6032135868
20 피아이이 452450 19 10090 5 -420 -4.00 11484983 43341340 35826000 11484983 -4.00 26.50 32.06 32.06 118868133045 32.88 32.88 118868133045
21 SK증권 001510 20 690 2 30 4.55 10676810 12324601 472590171 10676810 4.55 86.63 2.26 2.26 7322235170 2.25 2.25 7322235170
22 로킷헬스케어 376900 21 15110 2 1340 9.73 9550736 1098077 15417639 9550736 9.73 869.77 61.95 61.95 150538822530 64.62 64.62 150538822530
23 엠에프엠코리아 323230 22 3 5 -3 -50.00 8897155 17735144 43274492 8897155 -50.00 50.17 20.56 20.56 35199578 27.11 27.11 35199578
24 삼성전자 005930 23 59250 2 1150 1.98 8117663 28637004 5919637922 8117663 1.98 28.35 0.14 0.14 477561974950 0.14 0.14 477561974950
25 비올 335890 24 12375 2 1175 10.49 7952870 2817100 58419125 7952870 10.49 282.31 13.61 13.61 98345862090 13.60 13.60 98345862090
26 미투온 201490 25 3910 5 -45 -1.14 7884971 2854502 30390092 7884971 -1.14 276.23 25.95 25.95 32307834580 27.19 27.19 32307834580
27 비비안 002070 26 822 5 -116 -12.37 7444661 272968 31123777 7444661 -12.37 2727.30 23.92 23.92 5923810625 23.15 23.15 5923810625
28 CSA 코스믹 083660 27 1828 2 391 27.21 6983774 754374 61247181 6983774 27.21 925.77 11.40 11.40 11778131847 10.52 10.52 11778131847
29 뱅크웨어글로벌 199480 28 7490 2 990 15.23 6973268 2391105 10101638 6973268 15.23 291.63 69.03 69.03 49616517560 65.58 65.58 49616517560
30 갤럭시아머니트리 094480 29 15070 2 1290 9.36 6735553 4880863 39229838 6735553 9.36 138.00 17.17 17.17 100684245925 17.03 17.03 100684245925
31 인베니아 079950 30 777 1 179 29.93 5874603 220034 23200000 5874603 29.93 2669.86 25.32 25.32 4418004339 24.51 24.51 4418004339

31
top30/20250618/top30-av-20250618-113001.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,252670,1,1544,5,-29,-1.84,175068767,480729824,891500000,175068767,-1.84,36.42,19.64,19.64,274202905322,19.92,19.92,274202905322
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,69,5,-3,-4.17,60644620,101279376,1497000000,60644620,-4.17,59.88,4.05,4.05,4117076119,3.99,3.99,4117076119
우리기술,032820,3,3800,2,200,5.56,50986281,171387152,165530656,50986281,5.56,29.75,30.80,30.80,190360920705,30.26,30.26,190360920705
흥아해운,003280,4,2315,2,35,1.54,47594112,284513088,240424899,47594112,1.54,16.73,19.80,19.80,112201715363,20.16,20.16,112201715363
더즌,462860,5,5240,2,920,21.30,46436758,29013054,71413257,46436758,21.30,160.05,65.03,65.03,228254040711,61.00,61.00,228254040711
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,57,5,-4,-6.56,25858049,47451640,633000000,25858049,-6.56,54.49,4.09,4.09,1448957490,4.02,4.02,1448957490
비큐AI,148780,7,2175,2,354,19.44,23541117,3776568,31445725,23541117,19.44,623.35,74.86,74.86,49180620746,71.91,71.91,49180620746
KODEX 인버스,114800,8,3770,5,-35,-0.92,19694862,52535080,170400000,19694862,-0.92,37.49,11.56,11.56,74923456131,11.66,11.66,74923456131
알체라,347860,9,3605,2,580,19.17,18635963,33268078,38710961,18635963,19.17,56.02,48.14,48.14,61997138788,44.43,44.43,61997138788
KODEX 2차전지산업레버리지,462330,10,764,2,22,2.96,18069691,20951700,256700000,18069691,2.96,86.24,7.04,7.04,13710089167,6.99,6.99,13710089167
KODEX 코스닥150선물인버스,251340,11,3675,5,-10,-0.27,17876644,37023340,65500000,17876644,-0.27,48.28,27.29,27.29,65683109358,27.29,27.29,65683109358
KODEX 코스닥150레버리지,233740,12,7920,2,75,0.96,17606806,41716560,241200000,17606806,0.96,42.21,7.30,7.30,139412048359,7.30,7.30,139412048359
KODEX 레버리지,122630,13,21440,2,395,1.88,15333010,38523752,119550000,15333010,1.88,39.80,12.83,12.83,324826525989,12.67,12.67,324826525989
한국ANKOR유전,152550,14,354,2,8,2.31,14629657,89279592,70020000,14629657,2.31,16.39,20.89,20.89,5340360932,21.54,21.54,5340360932
이스트아시아홀딩스,900110,15,58,2,2,3.57,13831458,49161124,642650588,13831458,3.57,28.13,2.15,2.15,793729328,2.13,2.13,793729328
세아메카닉스,396300,16,2995,2,495,19.80,13751687,207034,26489500,13751687,19.80,6642.24,51.91,51.91,41056196943,51.75,51.75,41056196943
파루,043200,17,1655,2,118,7.68,12428759,5661754,41804315,12428759,7.68,219.52,29.73,29.73,20954159006,30.29,30.29,20954159006
에이엔피,015260,18,506,2,92,22.22,11818183,51761,45116894,11818183,22.22,9999.99,26.19,26.19,6054585168,26.52,26.52,6054585168
피아이이,452450,19,10070,5,-440,-4.19,11578906,43341340,35826000,11578906,-4.19,26.72,32.32,32.32,119813913535,33.21,33.21,119813913535
SK증권,001510,20,690,2,30,4.55,10860705,12324601,472590171,10860705,4.55,88.12,2.30,2.30,7449064569,2.28,2.28,7449064569
로킷헬스케어,376900,21,14860,2,1090,7.92,9767515,1098077,15417639,9767515,7.92,889.51,63.35,63.35,153778923410,67.12,67.12,153778923410
엠에프엠코리아,323230,22,3,5,-3,-50.00,8897155,17735144,43274492,8897155,-50.00,50.17,20.56,20.56,35199578,27.11,27.11,35199578
삼성전자,005930,23,59400,2,1300,2.24,8531371,28637004,5919637922,8531371,2.24,29.79,0.14,0.14,502094322550,0.14,0.14,502094322550
비올,335890,24,12375,2,1175,10.49,8057577,2817100,58419125,8057577,10.49,286.02,13.79,13.79,99641658680,13.78,13.78,99641658680
뱅크웨어글로벌,199480,25,7480,2,980,15.08,8023973,2391105,10101638,8023973,15.08,335.58,79.43,79.43,57571549935,76.19,76.19,57571549935
미투온,201490,26,3900,5,-55,-1.39,7941723,2854502,30390092,7941723,-1.39,278.22,26.13,26.13,32531127766,27.45,27.45,32531127766
비비안,002070,27,823,5,-115,-12.26,7620253,272968,31123777,7620253,-12.26,2791.63,24.48,24.48,6068115178,23.69,23.69,6068115178
CSA 코스믹,083660,28,1855,2,418,29.09,7337901,754374,61247181,7337901,29.09,972.71,11.98,11.98,12429266196,10.94,10.94,12429266196
갤럭시아머니트리,094480,29,14890,2,1110,8.06,7094254,4880863,39229838,7094254,8.06,145.35,18.08,18.08,106045692285,18.15,18.15,106045692285
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,52,5,-5,-8.77,5975495,4104568,150000000,5975495,-8.77,145.58,3.98,3.98,305312404,3.91,3.91,305312404
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 1544 5 -29 -1.84 175068767 480729824 891500000 175068767 -1.84 36.42 19.64 19.64 274202905322 19.92 19.92 274202905322
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 69 5 -3 -4.17 60644620 101279376 1497000000 60644620 -4.17 59.88 4.05 4.05 4117076119 3.99 3.99 4117076119
4 우리기술 032820 3 3800 2 200 5.56 50986281 171387152 165530656 50986281 5.56 29.75 30.80 30.80 190360920705 30.26 30.26 190360920705
5 흥아해운 003280 4 2315 2 35 1.54 47594112 284513088 240424899 47594112 1.54 16.73 19.80 19.80 112201715363 20.16 20.16 112201715363
6 더즌 462860 5 5240 2 920 21.30 46436758 29013054 71413257 46436758 21.30 160.05 65.03 65.03 228254040711 61.00 61.00 228254040711
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 57 5 -4 -6.56 25858049 47451640 633000000 25858049 -6.56 54.49 4.09 4.09 1448957490 4.02 4.02 1448957490
8 비큐AI 148780 7 2175 2 354 19.44 23541117 3776568 31445725 23541117 19.44 623.35 74.86 74.86 49180620746 71.91 71.91 49180620746
9 KODEX 인버스 114800 8 3770 5 -35 -0.92 19694862 52535080 170400000 19694862 -0.92 37.49 11.56 11.56 74923456131 11.66 11.66 74923456131
10 알체라 347860 9 3605 2 580 19.17 18635963 33268078 38710961 18635963 19.17 56.02 48.14 48.14 61997138788 44.43 44.43 61997138788
11 KODEX 2차전지산업레버리지 462330 10 764 2 22 2.96 18069691 20951700 256700000 18069691 2.96 86.24 7.04 7.04 13710089167 6.99 6.99 13710089167
12 KODEX 코스닥150선물인버스 251340 11 3675 5 -10 -0.27 17876644 37023340 65500000 17876644 -0.27 48.28 27.29 27.29 65683109358 27.29 27.29 65683109358
13 KODEX 코스닥150레버리지 233740 12 7920 2 75 0.96 17606806 41716560 241200000 17606806 0.96 42.21 7.30 7.30 139412048359 7.30 7.30 139412048359
14 KODEX 레버리지 122630 13 21440 2 395 1.88 15333010 38523752 119550000 15333010 1.88 39.80 12.83 12.83 324826525989 12.67 12.67 324826525989
15 한국ANKOR유전 152550 14 354 2 8 2.31 14629657 89279592 70020000 14629657 2.31 16.39 20.89 20.89 5340360932 21.54 21.54 5340360932
16 이스트아시아홀딩스 900110 15 58 2 2 3.57 13831458 49161124 642650588 13831458 3.57 28.13 2.15 2.15 793729328 2.13 2.13 793729328
17 세아메카닉스 396300 16 2995 2 495 19.80 13751687 207034 26489500 13751687 19.80 6642.24 51.91 51.91 41056196943 51.75 51.75 41056196943
18 파루 043200 17 1655 2 118 7.68 12428759 5661754 41804315 12428759 7.68 219.52 29.73 29.73 20954159006 30.29 30.29 20954159006
19 에이엔피 015260 18 506 2 92 22.22 11818183 51761 45116894 11818183 22.22 9999.99 26.19 26.19 6054585168 26.52 26.52 6054585168
20 피아이이 452450 19 10070 5 -440 -4.19 11578906 43341340 35826000 11578906 -4.19 26.72 32.32 32.32 119813913535 33.21 33.21 119813913535
21 SK증권 001510 20 690 2 30 4.55 10860705 12324601 472590171 10860705 4.55 88.12 2.30 2.30 7449064569 2.28 2.28 7449064569
22 로킷헬스케어 376900 21 14860 2 1090 7.92 9767515 1098077 15417639 9767515 7.92 889.51 63.35 63.35 153778923410 67.12 67.12 153778923410
23 엠에프엠코리아 323230 22 3 5 -3 -50.00 8897155 17735144 43274492 8897155 -50.00 50.17 20.56 20.56 35199578 27.11 27.11 35199578
24 삼성전자 005930 23 59400 2 1300 2.24 8531371 28637004 5919637922 8531371 2.24 29.79 0.14 0.14 502094322550 0.14 0.14 502094322550
25 비올 335890 24 12375 2 1175 10.49 8057577 2817100 58419125 8057577 10.49 286.02 13.79 13.79 99641658680 13.78 13.78 99641658680
26 뱅크웨어글로벌 199480 25 7480 2 980 15.08 8023973 2391105 10101638 8023973 15.08 335.58 79.43 79.43 57571549935 76.19 76.19 57571549935
27 미투온 201490 26 3900 5 -55 -1.39 7941723 2854502 30390092 7941723 -1.39 278.22 26.13 26.13 32531127766 27.45 27.45 32531127766
28 비비안 002070 27 823 5 -115 -12.26 7620253 272968 31123777 7620253 -12.26 2791.63 24.48 24.48 6068115178 23.69 23.69 6068115178
29 CSA 코스믹 083660 28 1855 2 418 29.09 7337901 754374 61247181 7337901 29.09 972.71 11.98 11.98 12429266196 10.94 10.94 12429266196
30 갤럭시아머니트리 094480 29 14890 2 1110 8.06 7094254 4880863 39229838 7094254 8.06 145.35 18.08 18.08 106045692285 18.15 18.15 106045692285
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 52 5 -5 -8.77 5975495 4104568 150000000 5975495 -8.77 145.58 3.98 3.98 305312404 3.91 3.91 305312404

31
top30/20250618/top30-av-20250618-114001.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,252670,1,1543,5,-30,-1.91,178560936,480729824,891500000,178560936,-1.91,37.14,20.03,20.03,279596400563,20.33,20.33,279596400563
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,68,5,-4,-5.56,63189466,101279376,1497000000,63189466,-5.56,62.39,4.22,4.22,4290125647,4.21,4.21,4290125647
우리기술,032820,3,3780,2,180,5.00,51924240,171387152,165530656,51924240,5.00,30.30,31.37,31.37,193911119380,30.99,30.99,193911119380
흥아해운,003280,4,2310,2,30,1.32,48071432,284513088,240424899,48071432,1.32,16.90,19.99,19.99,113307494616,20.40,20.40,113307494616
더즌,462860,5,5230,2,910,21.06,46929793,29013054,71413257,46929793,21.06,161.75,65.72,65.72,230825341766,61.80,61.80,230825341766
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,57,5,-4,-6.56,25890232,47451640,633000000,25890232,-6.56,54.56,4.09,4.09,1450791921,4.02,4.02,1450791921
비큐AI,148780,7,2120,2,299,16.42,24428366,3776568,31445725,24428366,16.42,646.84,77.68,77.68,51078430409,76.62,76.62,51078430409
알체라,347860,8,3495,2,470,15.54,19895630,33268078,38710961,19895630,15.54,59.80,51.40,51.40,66484100090,49.14,49.14,66484100090
KODEX 인버스,114800,9,3770,5,-35,-0.92,19869938,52535080,170400000,19869938,-0.92,37.82,11.66,11.66,75584329723,11.77,11.77,75584329723
KODEX 코스닥150선물인버스,251340,10,3675,5,-10,-0.27,18369816,37023340,65500000,18369816,-0.27,49.62,28.05,28.05,67494636424,28.04,28.04,67494636424
KODEX 2차전지산업레버리지,462330,11,763,2,21,2.83,18364673,20951700,256700000,18364673,2.83,87.65,7.15,7.15,13934933895,7.11,7.11,13934933895
KODEX 코스닥150레버리지,233740,12,7925,2,80,1.02,17919131,41716560,241200000,17919131,1.02,42.95,7.43,7.43,141884404605,7.42,7.42,141884404605
KODEX 레버리지,122630,13,21460,2,415,1.97,15848155,38523752,119550000,15848155,1.97,41.14,13.26,13.26,335875653853,13.09,13.09,335875653853
한국ANKOR유전,152550,14,354,2,8,2.31,14754016,89279592,70020000,14754016,2.31,16.53,21.07,21.07,5384365781,21.72,21.72,5384365781
이스트아시아홀딩스,900110,15,58,2,2,3.57,14235098,49161124,642650588,14235098,3.57,28.96,2.22,2.22,816914734,2.19,2.19,816914734
세아메카닉스,396300,16,2995,2,495,19.80,13938665,207034,26489500,13938665,19.80,6732.55,52.62,52.62,41613499474,52.45,52.45,41613499474
파루,043200,17,1651,2,114,7.42,12522143,5661754,41804315,12522143,7.42,221.17,29.95,29.95,21108724376,30.58,30.58,21108724376
피아이이,452450,18,10160,5,-350,-3.33,11930858,43341340,35826000,11930858,-3.33,27.53,33.30,33.30,123381412685,33.90,33.90,123381412685
에이엔피,015260,19,510,2,96,23.19,11899281,51761,45116894,11899281,23.19,9999.99,26.37,26.37,6095707436,26.49,26.49,6095707436
SK증권,001510,20,690,2,30,4.55,11019198,12324601,472590171,11019198,4.55,89.41,2.33,2.33,7558191059,2.32,2.32,7558191059
엠에프엠코리아,323230,21,3,5,-3,-50.00,10105693,17735144,43274492,10105693,-50.00,56.98,23.35,23.35,38825192,29.91,29.91,38825192
로킷헬스케어,376900,22,14830,2,1060,7.70,9841139,1098077,15417639,9841139,7.70,896.22,63.83,63.83,154875154055,67.74,67.74,154875154055
삼성전자,005930,23,59400,2,1300,2.24,8703469,28637004,5919637922,8703469,2.24,30.39,0.15,0.15,512304082100,0.15,0.15,512304082100
뱅크웨어글로벌,199480,24,7480,2,980,15.08,8218302,2391105,10101638,8218302,15.08,343.70,81.36,81.36,59017544905,78.11,78.11,59017544905
비올,335890,25,12370,2,1170,10.45,8079062,2817100,58419125,8079062,10.45,286.79,13.83,13.83,99907440840,13.83,13.83,99907440840
미투온,201490,26,3890,5,-65,-1.64,8009904,2854502,30390092,8009904,-1.64,280.61,26.36,26.36,32797400186,27.74,27.74,32797400186
비비안,002070,27,828,5,-110,-11.73,7897337,272968,31123777,7897337,-11.73,2893.14,25.37,25.37,6297036421,24.44,24.44,6297036421
CSA 코스믹,083660,28,1866,2,429,29.85,7671478,754374,61247181,7671478,29.85,1016.93,12.53,12.53,13049760243,11.42,11.42,13049760243
갤럭시아머니트리,094480,29,14870,2,1090,7.91,7268574,4880863,39229838,7268574,7.91,148.92,18.53,18.53,108644320750,18.62,18.62,108644320750
두산에너빌리티,034020,30,59800,2,400,0.67,6075642,23039564,640561146,6075642,0.67,26.37,0.95,0.95,357937123100,0.93,0.93,357937123100
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 1543 5 -30 -1.91 178560936 480729824 891500000 178560936 -1.91 37.14 20.03 20.03 279596400563 20.33 20.33 279596400563
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 68 5 -4 -5.56 63189466 101279376 1497000000 63189466 -5.56 62.39 4.22 4.22 4290125647 4.21 4.21 4290125647
4 우리기술 032820 3 3780 2 180 5.00 51924240 171387152 165530656 51924240 5.00 30.30 31.37 31.37 193911119380 30.99 30.99 193911119380
5 흥아해운 003280 4 2310 2 30 1.32 48071432 284513088 240424899 48071432 1.32 16.90 19.99 19.99 113307494616 20.40 20.40 113307494616
6 더즌 462860 5 5230 2 910 21.06 46929793 29013054 71413257 46929793 21.06 161.75 65.72 65.72 230825341766 61.80 61.80 230825341766
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 57 5 -4 -6.56 25890232 47451640 633000000 25890232 -6.56 54.56 4.09 4.09 1450791921 4.02 4.02 1450791921
8 비큐AI 148780 7 2120 2 299 16.42 24428366 3776568 31445725 24428366 16.42 646.84 77.68 77.68 51078430409 76.62 76.62 51078430409
9 알체라 347860 8 3495 2 470 15.54 19895630 33268078 38710961 19895630 15.54 59.80 51.40 51.40 66484100090 49.14 49.14 66484100090
10 KODEX 인버스 114800 9 3770 5 -35 -0.92 19869938 52535080 170400000 19869938 -0.92 37.82 11.66 11.66 75584329723 11.77 11.77 75584329723
11 KODEX 코스닥150선물인버스 251340 10 3675 5 -10 -0.27 18369816 37023340 65500000 18369816 -0.27 49.62 28.05 28.05 67494636424 28.04 28.04 67494636424
12 KODEX 2차전지산업레버리지 462330 11 763 2 21 2.83 18364673 20951700 256700000 18364673 2.83 87.65 7.15 7.15 13934933895 7.11 7.11 13934933895
13 KODEX 코스닥150레버리지 233740 12 7925 2 80 1.02 17919131 41716560 241200000 17919131 1.02 42.95 7.43 7.43 141884404605 7.42 7.42 141884404605
14 KODEX 레버리지 122630 13 21460 2 415 1.97 15848155 38523752 119550000 15848155 1.97 41.14 13.26 13.26 335875653853 13.09 13.09 335875653853
15 한국ANKOR유전 152550 14 354 2 8 2.31 14754016 89279592 70020000 14754016 2.31 16.53 21.07 21.07 5384365781 21.72 21.72 5384365781
16 이스트아시아홀딩스 900110 15 58 2 2 3.57 14235098 49161124 642650588 14235098 3.57 28.96 2.22 2.22 816914734 2.19 2.19 816914734
17 세아메카닉스 396300 16 2995 2 495 19.80 13938665 207034 26489500 13938665 19.80 6732.55 52.62 52.62 41613499474 52.45 52.45 41613499474
18 파루 043200 17 1651 2 114 7.42 12522143 5661754 41804315 12522143 7.42 221.17 29.95 29.95 21108724376 30.58 30.58 21108724376
19 피아이이 452450 18 10160 5 -350 -3.33 11930858 43341340 35826000 11930858 -3.33 27.53 33.30 33.30 123381412685 33.90 33.90 123381412685
20 에이엔피 015260 19 510 2 96 23.19 11899281 51761 45116894 11899281 23.19 9999.99 26.37 26.37 6095707436 26.49 26.49 6095707436
21 SK증권 001510 20 690 2 30 4.55 11019198 12324601 472590171 11019198 4.55 89.41 2.33 2.33 7558191059 2.32 2.32 7558191059
22 엠에프엠코리아 323230 21 3 5 -3 -50.00 10105693 17735144 43274492 10105693 -50.00 56.98 23.35 23.35 38825192 29.91 29.91 38825192
23 로킷헬스케어 376900 22 14830 2 1060 7.70 9841139 1098077 15417639 9841139 7.70 896.22 63.83 63.83 154875154055 67.74 67.74 154875154055
24 삼성전자 005930 23 59400 2 1300 2.24 8703469 28637004 5919637922 8703469 2.24 30.39 0.15 0.15 512304082100 0.15 0.15 512304082100
25 뱅크웨어글로벌 199480 24 7480 2 980 15.08 8218302 2391105 10101638 8218302 15.08 343.70 81.36 81.36 59017544905 78.11 78.11 59017544905
26 비올 335890 25 12370 2 1170 10.45 8079062 2817100 58419125 8079062 10.45 286.79 13.83 13.83 99907440840 13.83 13.83 99907440840
27 미투온 201490 26 3890 5 -65 -1.64 8009904 2854502 30390092 8009904 -1.64 280.61 26.36 26.36 32797400186 27.74 27.74 32797400186
28 비비안 002070 27 828 5 -110 -11.73 7897337 272968 31123777 7897337 -11.73 2893.14 25.37 25.37 6297036421 24.44 24.44 6297036421
29 CSA 코스믹 083660 28 1866 2 429 29.85 7671478 754374 61247181 7671478 29.85 1016.93 12.53 12.53 13049760243 11.42 11.42 13049760243
30 갤럭시아머니트리 094480 29 14870 2 1090 7.91 7268574 4880863 39229838 7268574 7.91 148.92 18.53 18.53 108644320750 18.62 18.62 108644320750
31 두산에너빌리티 034020 30 59800 2 400 0.67 6075642 23039564 640561146 6075642 0.67 26.37 0.95 0.95 357937123100 0.93 0.93 357937123100

31
top30/20250618/top30-av-20250618-115001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1540,5,-33,-2.10,189263541,480729824,891500000,189263541,-2.10,39.37,21.23,21.23,296056312209,21.56,21.56,296056312209
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,69,5,-3,-4.17,65783930,101279376,1497000000,65783930,-4.17,64.95,4.39,4.39,4466549900,4.32,4.32,4466549900
우리기술,032820,3,3805,2,205,5.69,53044769,171387152,165530656,53044769,5.69,30.95,32.05,32.05,198153707787,31.46,31.46,198153707787
흥아해운,003280,4,2292,2,12,0.53,48796452,284513088,240424899,48796452,0.53,17.15,20.30,20.30,114977728263,20.87,20.87,114977728263
더즌,462860,5,5200,2,880,20.37,47415722,29013054,71413257,47415722,20.37,163.43,66.40,66.40,233350324421,62.84,62.84,233350324421
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,57,5,-4,-6.56,25969586,47451640,633000000,25969586,-6.56,54.73,4.10,4.10,1455315099,4.03,4.03,1455315099
비큐AI,148780,7,2105,2,284,15.60,24929249,3776568,31445725,24929249,15.60,660.10,79.28,79.28,52140720743,78.77,78.77,52140720743
KODEX 인버스,114800,8,3765,5,-40,-1.05,21029049,52535080,170400000,21029049,-1.05,40.03,12.34,12.34,79950993399,12.46,12.46,79950993399
알체라,347860,9,3515,2,490,16.20,20696517,33268078,38710961,20696517,16.20,62.21,53.46,53.46,69310702957,50.94,50.94,69310702957
KODEX 코스닥150선물인버스,251340,10,3670,5,-15,-0.41,18563214,37023340,65500000,18563214,-0.41,50.14,28.34,28.34,68204065075,28.37,28.37,68204065075
KODEX 2차전지산업레버리지,462330,11,762,2,20,2.70,18558853,20951700,256700000,18558853,2.70,88.58,7.23,7.23,14083191385,7.20,7.20,14083191385
KODEX 코스닥150레버리지,233740,12,7930,2,85,1.08,18253581,41716560,241200000,18253581,1.08,43.76,7.57,7.57,144539902110,7.56,7.56,144539902110
KODEX 레버리지,122630,13,21510,2,465,2.21,16954174,38523752,119550000,16954174,2.21,44.01,14.18,14.18,359685014103,13.99,13.99,359685014103
한국ANKOR유전,152550,14,352,2,6,1.73,15012627,89279592,70020000,15012627,1.73,16.82,21.44,21.44,5475642100,22.22,22.22,5475642100
이스트아시아홀딩스,900110,15,57,2,1,1.79,14347621,49161124,642650588,14347621,1.79,29.18,2.23,2.23,823365718,2.25,2.25,823365718
세아메카닉스,396300,16,2970,2,470,18.80,14074492,207034,26489500,14074492,18.80,6798.16,53.13,53.13,42016984462,53.41,53.41,42016984462
파루,043200,17,1680,2,143,9.30,12753979,5661754,41804315,12753979,9.30,225.27,30.51,30.51,21493295667,30.60,30.60,21493295667
에이엔피,015260,18,527,2,113,27.29,12701187,51761,45116894,12701187,27.29,9999.99,28.15,28.15,6513252198,27.39,27.39,6513252198
피아이이,452450,19,10270,5,-240,-2.28,12364814,43341340,35826000,12364814,-2.28,28.53,34.51,34.51,127822881285,34.74,34.74,127822881285
SK증권,001510,20,694,2,34,5.15,11356884,12324601,472590171,11356884,5.15,92.15,2.40,2.40,7791814838,2.38,2.38,7791814838
엠에프엠코리아,323230,21,3,5,-3,-50.00,10105693,17735144,43274492,10105693,-50.00,56.98,23.35,23.35,38825192,29.91,29.91,38825192
로킷헬스케어,376900,22,14830,2,1060,7.70,9897534,1098077,15417639,9897534,7.70,901.35,64.20,64.20,155713081505,68.10,68.10,155713081505
삼성전자,005930,23,59400,2,1300,2.24,9624306,28637004,5919637922,9624306,2.24,33.61,0.16,0.16,567077585050,0.16,0.16,567077585050
뱅크웨어글로벌,199480,24,7260,2,760,11.69,8508627,2391105,10101638,8508627,11.69,355.84,84.23,84.23,61139606120,83.37,83.37,61139606120
비올,335890,25,12370,2,1170,10.45,8203679,2817100,58419125,8203679,10.45,291.21,14.04,14.04,101449081335,14.04,14.04,101449081335
미투온,201490,26,3885,5,-70,-1.77,8060821,2854502,30390092,8060821,-1.77,282.39,26.52,26.52,32996667821,27.95,27.95,32996667821
비비안,002070,27,825,5,-113,-12.05,7998881,272968,31123777,7998881,-12.05,2930.34,25.70,25.70,6380914864,24.85,24.85,6380914864
CSA 코스믹,083660,28,1822,2,385,26.79,7924638,754374,61247181,7924638,26.79,1050.49,12.94,12.94,13514954827,12.11,12.11,13514954827
갤럭시아머니트리,094480,29,14810,2,1030,7.47,7435753,4880863,39229838,7435753,7.47,152.35,18.95,18.95,111116819380,19.13,19.13,111116819380
두산에너빌리티,034020,30,60300,2,900,1.52,6681536,23039564,640561146,6681536,1.52,29.00,1.04,1.04,394380189150,1.02,1.02,394380189150
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1540 5 -33 -2.10 189263541 480729824 891500000 189263541 -2.10 39.37 21.23 21.23 296056312209 21.56 21.56 296056312209
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 69 5 -3 -4.17 65783930 101279376 1497000000 65783930 -4.17 64.95 4.39 4.39 4466549900 4.32 4.32 4466549900
4 우리기술 032820 3 3805 2 205 5.69 53044769 171387152 165530656 53044769 5.69 30.95 32.05 32.05 198153707787 31.46 31.46 198153707787
5 흥아해운 003280 4 2292 2 12 0.53 48796452 284513088 240424899 48796452 0.53 17.15 20.30 20.30 114977728263 20.87 20.87 114977728263
6 더즌 462860 5 5200 2 880 20.37 47415722 29013054 71413257 47415722 20.37 163.43 66.40 66.40 233350324421 62.84 62.84 233350324421
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 57 5 -4 -6.56 25969586 47451640 633000000 25969586 -6.56 54.73 4.10 4.10 1455315099 4.03 4.03 1455315099
8 비큐AI 148780 7 2105 2 284 15.60 24929249 3776568 31445725 24929249 15.60 660.10 79.28 79.28 52140720743 78.77 78.77 52140720743
9 KODEX 인버스 114800 8 3765 5 -40 -1.05 21029049 52535080 170400000 21029049 -1.05 40.03 12.34 12.34 79950993399 12.46 12.46 79950993399
10 알체라 347860 9 3515 2 490 16.20 20696517 33268078 38710961 20696517 16.20 62.21 53.46 53.46 69310702957 50.94 50.94 69310702957
11 KODEX 코스닥150선물인버스 251340 10 3670 5 -15 -0.41 18563214 37023340 65500000 18563214 -0.41 50.14 28.34 28.34 68204065075 28.37 28.37 68204065075
12 KODEX 2차전지산업레버리지 462330 11 762 2 20 2.70 18558853 20951700 256700000 18558853 2.70 88.58 7.23 7.23 14083191385 7.20 7.20 14083191385
13 KODEX 코스닥150레버리지 233740 12 7930 2 85 1.08 18253581 41716560 241200000 18253581 1.08 43.76 7.57 7.57 144539902110 7.56 7.56 144539902110
14 KODEX 레버리지 122630 13 21510 2 465 2.21 16954174 38523752 119550000 16954174 2.21 44.01 14.18 14.18 359685014103 13.99 13.99 359685014103
15 한국ANKOR유전 152550 14 352 2 6 1.73 15012627 89279592 70020000 15012627 1.73 16.82 21.44 21.44 5475642100 22.22 22.22 5475642100
16 이스트아시아홀딩스 900110 15 57 2 1 1.79 14347621 49161124 642650588 14347621 1.79 29.18 2.23 2.23 823365718 2.25 2.25 823365718
17 세아메카닉스 396300 16 2970 2 470 18.80 14074492 207034 26489500 14074492 18.80 6798.16 53.13 53.13 42016984462 53.41 53.41 42016984462
18 파루 043200 17 1680 2 143 9.30 12753979 5661754 41804315 12753979 9.30 225.27 30.51 30.51 21493295667 30.60 30.60 21493295667
19 에이엔피 015260 18 527 2 113 27.29 12701187 51761 45116894 12701187 27.29 9999.99 28.15 28.15 6513252198 27.39 27.39 6513252198
20 피아이이 452450 19 10270 5 -240 -2.28 12364814 43341340 35826000 12364814 -2.28 28.53 34.51 34.51 127822881285 34.74 34.74 127822881285
21 SK증권 001510 20 694 2 34 5.15 11356884 12324601 472590171 11356884 5.15 92.15 2.40 2.40 7791814838 2.38 2.38 7791814838
22 엠에프엠코리아 323230 21 3 5 -3 -50.00 10105693 17735144 43274492 10105693 -50.00 56.98 23.35 23.35 38825192 29.91 29.91 38825192
23 로킷헬스케어 376900 22 14830 2 1060 7.70 9897534 1098077 15417639 9897534 7.70 901.35 64.20 64.20 155713081505 68.10 68.10 155713081505
24 삼성전자 005930 23 59400 2 1300 2.24 9624306 28637004 5919637922 9624306 2.24 33.61 0.16 0.16 567077585050 0.16 0.16 567077585050
25 뱅크웨어글로벌 199480 24 7260 2 760 11.69 8508627 2391105 10101638 8508627 11.69 355.84 84.23 84.23 61139606120 83.37 83.37 61139606120
26 비올 335890 25 12370 2 1170 10.45 8203679 2817100 58419125 8203679 10.45 291.21 14.04 14.04 101449081335 14.04 14.04 101449081335
27 미투온 201490 26 3885 5 -70 -1.77 8060821 2854502 30390092 8060821 -1.77 282.39 26.52 26.52 32996667821 27.95 27.95 32996667821
28 비비안 002070 27 825 5 -113 -12.05 7998881 272968 31123777 7998881 -12.05 2930.34 25.70 25.70 6380914864 24.85 24.85 6380914864
29 CSA 코스믹 083660 28 1822 2 385 26.79 7924638 754374 61247181 7924638 26.79 1050.49 12.94 12.94 13514954827 12.11 12.11 13514954827
30 갤럭시아머니트리 094480 29 14810 2 1030 7.47 7435753 4880863 39229838 7435753 7.47 152.35 18.95 18.95 111116819380 19.13 19.13 111116819380
31 두산에너빌리티 034020 30 60300 2 900 1.52 6681536 23039564 640561146 6681536 1.52 29.00 1.04 1.04 394380189150 1.02 1.02 394380189150

31
top30/20250618/top30-av-20250618-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1550,5,-23,-1.46,195689815,480729824,891500000,195689815,-1.46,40.71,21.95,21.95,305974993916,22.14,22.14,305974993916
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,68,5,-4,-5.56,67275304,101279376,1497000000,67275304,-5.56,66.43,4.49,4.49,4567964341,4.49,4.49,4567964341
우리기술,032820,3,3785,2,185,5.14,55272105,171387152,165530656,55272105,5.14,32.25,33.39,33.39,206629459550,32.98,32.98,206629459550
흥아해운,003280,4,2390,2,110,4.82,52227354,284513088,240424899,52227354,4.82,18.36,21.72,21.72,123079859845,21.42,21.42,123079859845
더즌,462860,5,5180,2,860,19.91,47786585,29013054,71413257,47786585,19.91,164.71,66.92,66.92,235273047386,63.60,63.60,235273047386
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,5,-5,-8.20,28048618,47451640,633000000,28048618,-8.20,59.11,4.43,4.43,1571850891,4.43,4.43,1571850891
비큐AI,148780,7,2125,2,304,16.69,25243967,3776568,31445725,25243967,16.69,668.44,80.28,80.28,52805529995,79.02,79.02,52805529995
KODEX 인버스,114800,8,3780,5,-25,-0.66,21773675,52535080,170400000,21773675,-0.66,41.45,12.78,12.78,82761387131,12.85,12.85,82761387131
알체라,347860,9,3490,2,465,15.37,21319340,33268078,38710961,21319340,15.37,64.08,55.07,55.07,71516033588,52.94,52.94,71516033588
KODEX 코스닥150레버리지,233740,10,7900,2,55,0.70,18872474,41716560,241200000,18872474,0.70,45.24,7.82,7.82,149436668815,7.84,7.84,149436668815
KODEX 2차전지산업레버리지,462330,11,758,2,16,2.16,18815109,20951700,256700000,18815109,2.16,89.80,7.33,7.33,14278014144,7.34,7.34,14278014144
KODEX 코스닥150선물인버스,251340,12,3680,5,-5,-0.14,18768400,37023340,65500000,18768400,-0.14,50.69,28.65,28.65,68957920330,28.61,28.61,68957920330
KODEX 레버리지,122630,13,21385,2,340,1.62,17477744,38523752,119550000,17477744,1.62,45.37,14.62,14.62,370915073190,14.51,14.51,370915073190
한국ANKOR유전,152550,14,357,2,11,3.18,15472559,89279592,70020000,15472559,3.18,17.33,22.10,22.10,5638536103,22.56,22.56,5638536103
이스트아시아홀딩스,900110,15,58,2,2,3.57,14730963,49161124,642650588,14730963,3.57,29.96,2.29,2.29,845225525,2.27,2.27,845225525
세아메카닉스,396300,16,2945,2,445,17.80,14267403,207034,26489500,14267403,17.80,6891.33,53.86,53.86,42585283122,54.59,54.59,42585283122
에이엔피,015260,17,520,2,106,25.60,13142393,51761,45116894,13142393,25.60,9999.99,29.13,29.13,6744914820,28.75,28.75,6744914820
파루,043200,18,1659,2,122,7.94,12947280,5661754,41804315,12947280,7.94,228.68,30.97,30.97,21816410841,31.46,31.46,21816410841
피아이이,452450,19,10180,5,-330,-3.14,12646805,43341340,35826000,12646805,-3.14,29.18,35.30,35.30,130710548170,35.84,35.84,130710548170
SK증권,001510,20,691,2,31,4.70,11595360,12324601,472590171,11595360,4.70,94.08,2.45,2.45,7957094945,2.44,2.44,7957094945
엠에프엠코리아,323230,21,3,5,-3,-50.00,10105693,17735144,43274492,10105693,-50.00,56.98,23.35,23.35,38825192,29.91,29.91,38825192
로킷헬스케어,376900,22,14780,2,1010,7.33,9974697,1098077,15417639,9974697,7.33,908.38,64.70,64.70,156856515400,68.84,68.84,156856515400
삼성전자,005930,23,59200,2,1100,1.89,9791881,28637004,5919637922,9791881,1.89,34.19,0.17,0.17,577016692800,0.16,0.16,577016692800
뱅크웨어글로벌,199480,24,7110,2,610,9.38,8663039,2391105,10101638,8663039,9.38,362.30,85.76,85.76,62259539330,86.69,86.69,62259539330
비올,335890,25,12370,2,1170,10.45,8226005,2817100,58419125,8226005,10.45,292.00,14.08,14.08,101725260765,14.08,14.08,101725260765
비비안,002070,26,828,5,-110,-11.73,8195893,272968,31123777,8195893,-11.73,3002.51,26.33,26.33,6542693684,25.39,25.39,6542693684
미투온,201490,27,3875,5,-80,-2.02,8110204,2854502,30390092,8110204,-2.02,284.12,26.69,26.69,33188546771,28.18,28.18,33188546771
CSA 코스믹,083660,28,1838,2,401,27.91,8089804,754374,61247181,8089804,27.91,1072.39,13.21,13.21,13818423471,12.28,12.28,13818423471
갤럭시아머니트리,094480,29,14590,2,810,5.88,7632213,4880863,39229838,7632213,5.88,156.37,19.46,19.46,114000655950,19.92,19.92,114000655950
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,51,5,-6,-10.53,7066725,4104568,150000000,7066725,-10.53,172.17,4.71,4.71,361027018,4.72,4.72,361027018
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1550 5 -23 -1.46 195689815 480729824 891500000 195689815 -1.46 40.71 21.95 21.95 305974993916 22.14 22.14 305974993916
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 68 5 -4 -5.56 67275304 101279376 1497000000 67275304 -5.56 66.43 4.49 4.49 4567964341 4.49 4.49 4567964341
4 우리기술 032820 3 3785 2 185 5.14 55272105 171387152 165530656 55272105 5.14 32.25 33.39 33.39 206629459550 32.98 32.98 206629459550
5 흥아해운 003280 4 2390 2 110 4.82 52227354 284513088 240424899 52227354 4.82 18.36 21.72 21.72 123079859845 21.42 21.42 123079859845
6 더즌 462860 5 5180 2 860 19.91 47786585 29013054 71413257 47786585 19.91 164.71 66.92 66.92 235273047386 63.60 63.60 235273047386
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 56 5 -5 -8.20 28048618 47451640 633000000 28048618 -8.20 59.11 4.43 4.43 1571850891 4.43 4.43 1571850891
8 비큐AI 148780 7 2125 2 304 16.69 25243967 3776568 31445725 25243967 16.69 668.44 80.28 80.28 52805529995 79.02 79.02 52805529995
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 21773675 52535080 170400000 21773675 -0.66 41.45 12.78 12.78 82761387131 12.85 12.85 82761387131
10 알체라 347860 9 3490 2 465 15.37 21319340 33268078 38710961 21319340 15.37 64.08 55.07 55.07 71516033588 52.94 52.94 71516033588
11 KODEX 코스닥150레버리지 233740 10 7900 2 55 0.70 18872474 41716560 241200000 18872474 0.70 45.24 7.82 7.82 149436668815 7.84 7.84 149436668815
12 KODEX 2차전지산업레버리지 462330 11 758 2 16 2.16 18815109 20951700 256700000 18815109 2.16 89.80 7.33 7.33 14278014144 7.34 7.34 14278014144
13 KODEX 코스닥150선물인버스 251340 12 3680 5 -5 -0.14 18768400 37023340 65500000 18768400 -0.14 50.69 28.65 28.65 68957920330 28.61 28.61 68957920330
14 KODEX 레버리지 122630 13 21385 2 340 1.62 17477744 38523752 119550000 17477744 1.62 45.37 14.62 14.62 370915073190 14.51 14.51 370915073190
15 한국ANKOR유전 152550 14 357 2 11 3.18 15472559 89279592 70020000 15472559 3.18 17.33 22.10 22.10 5638536103 22.56 22.56 5638536103
16 이스트아시아홀딩스 900110 15 58 2 2 3.57 14730963 49161124 642650588 14730963 3.57 29.96 2.29 2.29 845225525 2.27 2.27 845225525
17 세아메카닉스 396300 16 2945 2 445 17.80 14267403 207034 26489500 14267403 17.80 6891.33 53.86 53.86 42585283122 54.59 54.59 42585283122
18 에이엔피 015260 17 520 2 106 25.60 13142393 51761 45116894 13142393 25.60 9999.99 29.13 29.13 6744914820 28.75 28.75 6744914820
19 파루 043200 18 1659 2 122 7.94 12947280 5661754 41804315 12947280 7.94 228.68 30.97 30.97 21816410841 31.46 31.46 21816410841
20 피아이이 452450 19 10180 5 -330 -3.14 12646805 43341340 35826000 12646805 -3.14 29.18 35.30 35.30 130710548170 35.84 35.84 130710548170
21 SK증권 001510 20 691 2 31 4.70 11595360 12324601 472590171 11595360 4.70 94.08 2.45 2.45 7957094945 2.44 2.44 7957094945
22 엠에프엠코리아 323230 21 3 5 -3 -50.00 10105693 17735144 43274492 10105693 -50.00 56.98 23.35 23.35 38825192 29.91 29.91 38825192
23 로킷헬스케어 376900 22 14780 2 1010 7.33 9974697 1098077 15417639 9974697 7.33 908.38 64.70 64.70 156856515400 68.84 68.84 156856515400
24 삼성전자 005930 23 59200 2 1100 1.89 9791881 28637004 5919637922 9791881 1.89 34.19 0.17 0.17 577016692800 0.16 0.16 577016692800
25 뱅크웨어글로벌 199480 24 7110 2 610 9.38 8663039 2391105 10101638 8663039 9.38 362.30 85.76 85.76 62259539330 86.69 86.69 62259539330
26 비올 335890 25 12370 2 1170 10.45 8226005 2817100 58419125 8226005 10.45 292.00 14.08 14.08 101725260765 14.08 14.08 101725260765
27 비비안 002070 26 828 5 -110 -11.73 8195893 272968 31123777 8195893 -11.73 3002.51 26.33 26.33 6542693684 25.39 25.39 6542693684
28 미투온 201490 27 3875 5 -80 -2.02 8110204 2854502 30390092 8110204 -2.02 284.12 26.69 26.69 33188546771 28.18 28.18 33188546771
29 CSA 코스믹 083660 28 1838 2 401 27.91 8089804 754374 61247181 8089804 27.91 1072.39 13.21 13.21 13818423471 12.28 12.28 13818423471
30 갤럭시아머니트리 094480 29 14590 2 810 5.88 7632213 4880863 39229838 7632213 5.88 156.37 19.46 19.46 114000655950 19.92 19.92 114000655950
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 51 5 -6 -10.53 7066725 4104568 150000000 7066725 -10.53 172.17 4.71 4.71 361027018 4.72 4.72 361027018

31
top30/20250618/top30-av-20250618-121000.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,252670,1,1552,5,-21,-1.34,202108165,480729824,891500000,202108165,-1.34,42.04,22.67,22.67,315924449773,22.83,22.83,315924449773
흥아해운,003280,2,2500,2,220,9.65,71994225,284513088,240424899,71994225,9.65,25.30,29.94,29.94,171336489211,28.51,28.51,171336489211
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,68,5,-4,-5.56,69667154,101279376,1497000000,69667154,-5.56,68.79,4.65,4.65,4730610140,4.65,4.65,4730610140
우리기술,032820,4,3815,2,215,5.97,56677919,171387152,165530656,56677919,5.97,33.07,34.24,34.24,211988653794,33.57,33.57,211988653794
더즌,462860,5,5130,2,810,18.75,48509697,29013054,71413257,48509697,18.75,167.20,67.93,67.93,239004623521,65.24,65.24,239004623521
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,5,-5,-8.20,28159963,47451640,633000000,28159963,-8.20,59.34,4.45,4.45,1578086210,4.45,4.45,1578086210
비큐AI,148780,7,2105,2,284,15.60,25543250,3776568,31445725,25543250,15.60,676.36,81.23,81.23,53437669243,80.73,80.73,53437669243
KODEX 인버스,114800,8,3785,5,-20,-0.53,21924651,52535080,170400000,21924651,-0.53,41.73,12.87,12.87,83332168715,12.92,12.92,83332168715
알체라,347860,9,3485,2,460,15.21,21718221,33268078,38710961,21718221,15.21,65.28,56.10,56.10,72910224446,54.04,54.04,72910224446
KODEX 코스닥150선물인버스,251340,10,3685,3,0,0.00,19498681,37023340,65500000,19498681,0.00,52.67,29.77,29.77,71645079645,29.68,29.68,71645079645
KODEX 2차전지산업레버리지,462330,11,755,2,13,1.75,19468848,20951700,256700000,19468848,1.75,92.92,7.58,7.58,14772071502,7.62,7.62,14772071502
KODEX 코스닥150레버리지,233740,12,7880,2,35,0.45,19357044,41716560,241200000,19357044,0.45,46.40,8.03,8.03,153259219066,8.06,8.06,153259219066
KODEX 레버리지,122630,13,21355,2,310,1.47,18071716,38523752,119550000,18071716,1.47,46.91,15.12,15.12,383609665146,15.03,15.03,383609665146
한국ANKOR유전,152550,14,365,2,19,5.49,16709829,89279592,70020000,16709829,5.49,18.72,23.86,23.86,6083306362,23.80,23.80,6083306362
이스트아시아홀딩스,900110,15,57,2,1,1.79,15374364,49161124,642650588,15374364,1.79,31.27,2.39,2.39,882007669,2.41,2.41,882007669
세아메카닉스,396300,16,2945,2,445,17.80,14422720,207034,26489500,14422720,17.80,6966.35,54.45,54.45,43043515742,55.18,55.18,43043515742
에이엔피,015260,17,519,2,105,25.36,13312935,51761,45116894,13312935,25.36,9999.99,29.51,29.51,6832945086,29.18,29.18,6832945086
파루,043200,18,1650,2,113,7.35,13033438,5661754,41804315,13033438,7.35,230.20,31.18,31.18,21958855300,31.83,31.83,21958855300
피아이이,452450,19,10160,5,-350,-3.33,12776259,43341340,35826000,12776259,-3.33,29.48,35.66,35.66,132030256655,36.27,36.27,132030256655
엠에프엠코리아,323230,20,3,5,-3,-50.00,12158228,17735144,43274492,12158228,-50.00,68.55,28.10,28.10,44982797,34.65,34.65,44982797
SK증권,001510,21,689,2,29,4.39,11785497,12324601,472590171,11785497,4.39,95.63,2.49,2.49,8088234940,2.48,2.48,8088234940
로킷헬스케어,376900,22,14710,2,940,6.83,10064519,1098077,15417639,10064519,6.83,916.56,65.28,65.28,158181772655,69.75,69.75,158181772655
삼성전자,005930,23,59250,2,1150,1.98,9883669,28637004,5919637922,9883669,1.98,34.51,0.17,0.17,582456069050,0.17,0.17,582456069050
뱅크웨어글로벌,199480,24,7040,2,540,8.31,8887535,2391105,10101638,8887535,8.31,371.69,87.98,87.98,63848449855,89.78,89.78,63848449855
비비안,002070,25,823,5,-115,-12.26,8303084,272968,31123777,8303084,-12.26,3041.78,26.68,26.68,6631171039,25.89,25.89,6631171039
CSA 코스믹,083660,26,1830,2,393,27.35,8296041,754374,61247181,8296041,27.35,1099.73,13.55,13.55,14196907138,12.67,12.67,14196907138
비올,335890,27,12370,2,1170,10.45,8243893,2817100,58419125,8243893,10.45,292.64,14.11,14.11,101946536085,14.11,14.11,101946536085
미투온,201490,28,3880,5,-75,-1.90,8197238,2854502,30390092,8197238,-1.90,287.17,26.97,26.97,33526184028,28.43,28.43,33526184028
갤럭시아머니트리,094480,29,14410,2,630,4.57,7846725,4880863,39229838,7846725,4.57,160.77,20.00,20.00,117111179380,20.72,20.72,117111179380
메디콕스,054180,30,194,2,7,3.74,7577204,3378428,82878283,7577204,3.74,224.28,9.14,9.14,1464848103,9.11,9.11,1464848103
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 1552 5 -21 -1.34 202108165 480729824 891500000 202108165 -1.34 42.04 22.67 22.67 315924449773 22.83 22.83 315924449773
3 흥아해운 003280 2 2500 2 220 9.65 71994225 284513088 240424899 71994225 9.65 25.30 29.94 29.94 171336489211 28.51 28.51 171336489211
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 68 5 -4 -5.56 69667154 101279376 1497000000 69667154 -5.56 68.79 4.65 4.65 4730610140 4.65 4.65 4730610140
5 우리기술 032820 4 3815 2 215 5.97 56677919 171387152 165530656 56677919 5.97 33.07 34.24 34.24 211988653794 33.57 33.57 211988653794
6 더즌 462860 5 5130 2 810 18.75 48509697 29013054 71413257 48509697 18.75 167.20 67.93 67.93 239004623521 65.24 65.24 239004623521
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 56 5 -5 -8.20 28159963 47451640 633000000 28159963 -8.20 59.34 4.45 4.45 1578086210 4.45 4.45 1578086210
8 비큐AI 148780 7 2105 2 284 15.60 25543250 3776568 31445725 25543250 15.60 676.36 81.23 81.23 53437669243 80.73 80.73 53437669243
9 KODEX 인버스 114800 8 3785 5 -20 -0.53 21924651 52535080 170400000 21924651 -0.53 41.73 12.87 12.87 83332168715 12.92 12.92 83332168715
10 알체라 347860 9 3485 2 460 15.21 21718221 33268078 38710961 21718221 15.21 65.28 56.10 56.10 72910224446 54.04 54.04 72910224446
11 KODEX 코스닥150선물인버스 251340 10 3685 3 0 0.00 19498681 37023340 65500000 19498681 0.00 52.67 29.77 29.77 71645079645 29.68 29.68 71645079645
12 KODEX 2차전지산업레버리지 462330 11 755 2 13 1.75 19468848 20951700 256700000 19468848 1.75 92.92 7.58 7.58 14772071502 7.62 7.62 14772071502
13 KODEX 코스닥150레버리지 233740 12 7880 2 35 0.45 19357044 41716560 241200000 19357044 0.45 46.40 8.03 8.03 153259219066 8.06 8.06 153259219066
14 KODEX 레버리지 122630 13 21355 2 310 1.47 18071716 38523752 119550000 18071716 1.47 46.91 15.12 15.12 383609665146 15.03 15.03 383609665146
15 한국ANKOR유전 152550 14 365 2 19 5.49 16709829 89279592 70020000 16709829 5.49 18.72 23.86 23.86 6083306362 23.80 23.80 6083306362
16 이스트아시아홀딩스 900110 15 57 2 1 1.79 15374364 49161124 642650588 15374364 1.79 31.27 2.39 2.39 882007669 2.41 2.41 882007669
17 세아메카닉스 396300 16 2945 2 445 17.80 14422720 207034 26489500 14422720 17.80 6966.35 54.45 54.45 43043515742 55.18 55.18 43043515742
18 에이엔피 015260 17 519 2 105 25.36 13312935 51761 45116894 13312935 25.36 9999.99 29.51 29.51 6832945086 29.18 29.18 6832945086
19 파루 043200 18 1650 2 113 7.35 13033438 5661754 41804315 13033438 7.35 230.20 31.18 31.18 21958855300 31.83 31.83 21958855300
20 피아이이 452450 19 10160 5 -350 -3.33 12776259 43341340 35826000 12776259 -3.33 29.48 35.66 35.66 132030256655 36.27 36.27 132030256655
21 엠에프엠코리아 323230 20 3 5 -3 -50.00 12158228 17735144 43274492 12158228 -50.00 68.55 28.10 28.10 44982797 34.65 34.65 44982797
22 SK증권 001510 21 689 2 29 4.39 11785497 12324601 472590171 11785497 4.39 95.63 2.49 2.49 8088234940 2.48 2.48 8088234940
23 로킷헬스케어 376900 22 14710 2 940 6.83 10064519 1098077 15417639 10064519 6.83 916.56 65.28 65.28 158181772655 69.75 69.75 158181772655
24 삼성전자 005930 23 59250 2 1150 1.98 9883669 28637004 5919637922 9883669 1.98 34.51 0.17 0.17 582456069050 0.17 0.17 582456069050
25 뱅크웨어글로벌 199480 24 7040 2 540 8.31 8887535 2391105 10101638 8887535 8.31 371.69 87.98 87.98 63848449855 89.78 89.78 63848449855
26 비비안 002070 25 823 5 -115 -12.26 8303084 272968 31123777 8303084 -12.26 3041.78 26.68 26.68 6631171039 25.89 25.89 6631171039
27 CSA 코스믹 083660 26 1830 2 393 27.35 8296041 754374 61247181 8296041 27.35 1099.73 13.55 13.55 14196907138 12.67 12.67 14196907138
28 비올 335890 27 12370 2 1170 10.45 8243893 2817100 58419125 8243893 10.45 292.64 14.11 14.11 101946536085 14.11 14.11 101946536085
29 미투온 201490 28 3880 5 -75 -1.90 8197238 2854502 30390092 8197238 -1.90 287.17 26.97 26.97 33526184028 28.43 28.43 33526184028
30 갤럭시아머니트리 094480 29 14410 2 630 4.57 7846725 4880863 39229838 7846725 4.57 160.77 20.00 20.00 117111179380 20.72 20.72 117111179380
31 메디콕스 054180 30 194 2 7 3.74 7577204 3378428 82878283 7577204 3.74 224.28 9.14 9.14 1464848103 9.11 9.11 1464848103

31
top30/20250618/top30-av-20250618-122000.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,252670,1,1554,5,-19,-1.21,205335714,480729824,891500000,205335714,-1.21,42.71,23.03,23.03,320936167395,23.17,23.17,320936167395
흥아해운,003280,2,2440,2,160,7.02,82499747,284513088,240424899,82499747,7.02,29.00,34.31,34.31,197232316401,33.62,33.62,197232316401
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,5,-5,-6.94,70461083,101279376,1497000000,70461083,-6.94,69.57,4.71,4.71,4783901165,4.77,4.77,4783901165
우리기술,032820,4,3810,2,210,5.83,60727432,171387152,165530656,60727432,5.83,35.43,36.69,36.69,227543401977,36.08,36.08,227543401977
더즌,462860,5,5140,2,820,18.98,49328005,29013054,71413257,49328005,18.98,170.02,69.07,69.07,243202070351,66.26,66.26,243202070351
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,5,-5,-8.20,28254605,47451640,633000000,28254605,-8.20,59.54,4.46,4.46,1583386162,4.47,4.47,1583386162
비큐AI,148780,7,2115,2,294,16.14,25843366,3776568,31445725,25843366,16.14,684.31,82.18,82.18,54065224199,81.29,81.29,54065224199
KODEX 인버스,114800,8,3785,5,-20,-0.53,22774863,52535080,170400000,22774863,-0.53,43.35,13.37,13.37,86549822962,13.42,13.42,86549822962
알체라,347860,9,3490,2,465,15.37,22204329,33268078,38710961,22204329,15.37,66.74,57.36,57.36,74592453783,55.21,55.21,74592453783
KODEX 코스닥150선물인버스,251340,10,3690,2,5,0.14,20215446,37023340,65500000,20215446,0.14,54.60,30.86,30.86,74288330676,30.74,30.74,74288330676
KODEX 코스닥150레버리지,233740,11,7840,5,-5,-0.06,20080112,41716560,241200000,20080112,-0.06,48.13,8.33,8.33,158939586874,8.41,8.41,158939586874
KODEX 2차전지산업레버리지,462330,12,753,2,11,1.48,19864386,20951700,256700000,19864386,1.48,94.81,7.74,7.74,15070363140,7.80,7.80,15070363140
KODEX 레버리지,122630,13,21310,2,265,1.26,18473461,38523752,119550000,18473461,1.26,47.95,15.45,15.45,392182687936,15.39,15.39,392182687936
한국ANKOR유전,152550,14,355,2,9,2.60,17373398,89279592,70020000,17373398,2.60,19.46,24.81,24.81,6322456441,25.44,25.44,6322456441
이스트아시아홀딩스,900110,15,57,2,1,1.79,16351948,49161124,642650588,16351948,1.79,33.26,2.54,2.54,937467789,2.56,2.56,937467789
세아메카닉스,396300,16,2945,2,445,17.80,14548951,207034,26489500,14548951,17.80,7027.32,54.92,54.92,43412725947,55.65,55.65,43412725947
에이엔피,015260,17,525,2,111,26.81,13838988,51761,45116894,13838988,26.81,9999.99,30.67,30.67,7110711616,30.02,30.02,7110711616
파루,043200,18,1653,2,116,7.55,13162443,5661754,41804315,13162443,7.55,232.48,31.49,31.49,22171647828,32.09,32.09,22171647828
피아이이,452450,19,10140,5,-370,-3.52,12944649,43341340,35826000,12944649,-3.52,29.87,36.13,36.13,133736079335,36.81,36.81,133736079335
엠에프엠코리아,323230,20,3,5,-3,-50.00,12158228,17735144,43274492,12158228,-50.00,68.55,28.10,28.10,44982797,34.65,34.65,44982797
SK증권,001510,21,686,2,26,3.94,12023027,12324601,472590171,12023027,3.94,97.55,2.54,2.54,8251538324,2.55,2.55,8251538324
로킷헬스케어,376900,22,14710,2,940,6.83,10169476,1098077,15417639,10169476,6.83,926.12,65.96,65.96,159723982265,70.43,70.43,159723982265
삼성전자,005930,23,59250,2,1150,1.98,10010791,28637004,5919637922,10010791,1.98,34.96,0.17,0.17,589990336600,0.17,0.17,589990336600
뱅크웨어글로벌,199480,24,7010,2,510,7.85,8988297,2391105,10101638,8988297,7.85,375.91,88.98,88.98,64554094675,91.16,91.16,64554094675
비비안,002070,25,822,5,-116,-12.37,8435089,272968,31123777,8435089,-12.37,3090.14,27.10,27.10,6740055626,26.35,26.35,6740055626
미투온,201490,26,3840,5,-115,-2.91,8371605,2854502,30390092,8371605,-2.91,293.28,27.55,27.55,34191925118,29.30,29.30,34191925118
메디콕스,054180,27,190,2,3,1.60,8359776,3378428,82878283,8359776,1.60,247.45,10.09,10.09,1614583382,10.25,10.25,1614583382
CSA 코스믹,083660,28,1833,2,396,27.56,8353518,754374,61247181,8353518,27.56,1107.34,13.64,13.64,14302143255,12.74,12.74,14302143255
비올,335890,29,12370,2,1170,10.45,8274067,2817100,58419125,8274067,10.45,293.71,14.16,14.16,102319793355,14.16,14.16,102319793355
두산에너빌리티,034020,30,61200,2,1800,3.03,8017153,23039564,640561146,8017153,3.03,34.80,1.25,1.25,475449044900,1.21,1.21,475449044900
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1554 5 -19 -1.21 205335714 480729824 891500000 205335714 -1.21 42.71 23.03 23.03 320936167395 23.17 23.17 320936167395
3 흥아해운 003280 2 2440 2 160 7.02 82499747 284513088 240424899 82499747 7.02 29.00 34.31 34.31 197232316401 33.62 33.62 197232316401
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 67 5 -5 -6.94 70461083 101279376 1497000000 70461083 -6.94 69.57 4.71 4.71 4783901165 4.77 4.77 4783901165
5 우리기술 032820 4 3810 2 210 5.83 60727432 171387152 165530656 60727432 5.83 35.43 36.69 36.69 227543401977 36.08 36.08 227543401977
6 더즌 462860 5 5140 2 820 18.98 49328005 29013054 71413257 49328005 18.98 170.02 69.07 69.07 243202070351 66.26 66.26 243202070351
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 56 5 -5 -8.20 28254605 47451640 633000000 28254605 -8.20 59.54 4.46 4.46 1583386162 4.47 4.47 1583386162
8 비큐AI 148780 7 2115 2 294 16.14 25843366 3776568 31445725 25843366 16.14 684.31 82.18 82.18 54065224199 81.29 81.29 54065224199
9 KODEX 인버스 114800 8 3785 5 -20 -0.53 22774863 52535080 170400000 22774863 -0.53 43.35 13.37 13.37 86549822962 13.42 13.42 86549822962
10 알체라 347860 9 3490 2 465 15.37 22204329 33268078 38710961 22204329 15.37 66.74 57.36 57.36 74592453783 55.21 55.21 74592453783
11 KODEX 코스닥150선물인버스 251340 10 3690 2 5 0.14 20215446 37023340 65500000 20215446 0.14 54.60 30.86 30.86 74288330676 30.74 30.74 74288330676
12 KODEX 코스닥150레버리지 233740 11 7840 5 -5 -0.06 20080112 41716560 241200000 20080112 -0.06 48.13 8.33 8.33 158939586874 8.41 8.41 158939586874
13 KODEX 2차전지산업레버리지 462330 12 753 2 11 1.48 19864386 20951700 256700000 19864386 1.48 94.81 7.74 7.74 15070363140 7.80 7.80 15070363140
14 KODEX 레버리지 122630 13 21310 2 265 1.26 18473461 38523752 119550000 18473461 1.26 47.95 15.45 15.45 392182687936 15.39 15.39 392182687936
15 한국ANKOR유전 152550 14 355 2 9 2.60 17373398 89279592 70020000 17373398 2.60 19.46 24.81 24.81 6322456441 25.44 25.44 6322456441
16 이스트아시아홀딩스 900110 15 57 2 1 1.79 16351948 49161124 642650588 16351948 1.79 33.26 2.54 2.54 937467789 2.56 2.56 937467789
17 세아메카닉스 396300 16 2945 2 445 17.80 14548951 207034 26489500 14548951 17.80 7027.32 54.92 54.92 43412725947 55.65 55.65 43412725947
18 에이엔피 015260 17 525 2 111 26.81 13838988 51761 45116894 13838988 26.81 9999.99 30.67 30.67 7110711616 30.02 30.02 7110711616
19 파루 043200 18 1653 2 116 7.55 13162443 5661754 41804315 13162443 7.55 232.48 31.49 31.49 22171647828 32.09 32.09 22171647828
20 피아이이 452450 19 10140 5 -370 -3.52 12944649 43341340 35826000 12944649 -3.52 29.87 36.13 36.13 133736079335 36.81 36.81 133736079335
21 엠에프엠코리아 323230 20 3 5 -3 -50.00 12158228 17735144 43274492 12158228 -50.00 68.55 28.10 28.10 44982797 34.65 34.65 44982797
22 SK증권 001510 21 686 2 26 3.94 12023027 12324601 472590171 12023027 3.94 97.55 2.54 2.54 8251538324 2.55 2.55 8251538324
23 로킷헬스케어 376900 22 14710 2 940 6.83 10169476 1098077 15417639 10169476 6.83 926.12 65.96 65.96 159723982265 70.43 70.43 159723982265
24 삼성전자 005930 23 59250 2 1150 1.98 10010791 28637004 5919637922 10010791 1.98 34.96 0.17 0.17 589990336600 0.17 0.17 589990336600
25 뱅크웨어글로벌 199480 24 7010 2 510 7.85 8988297 2391105 10101638 8988297 7.85 375.91 88.98 88.98 64554094675 91.16 91.16 64554094675
26 비비안 002070 25 822 5 -116 -12.37 8435089 272968 31123777 8435089 -12.37 3090.14 27.10 27.10 6740055626 26.35 26.35 6740055626
27 미투온 201490 26 3840 5 -115 -2.91 8371605 2854502 30390092 8371605 -2.91 293.28 27.55 27.55 34191925118 29.30 29.30 34191925118
28 메디콕스 054180 27 190 2 3 1.60 8359776 3378428 82878283 8359776 1.60 247.45 10.09 10.09 1614583382 10.25 10.25 1614583382
29 CSA 코스믹 083660 28 1833 2 396 27.56 8353518 754374 61247181 8353518 27.56 1107.34 13.64 13.64 14302143255 12.74 12.74 14302143255
30 비올 335890 29 12370 2 1170 10.45 8274067 2817100 58419125 8274067 10.45 293.71 14.16 14.16 102319793355 14.16 14.16 102319793355
31 두산에너빌리티 034020 30 61200 2 1800 3.03 8017153 23039564 640561146 8017153 3.03 34.80 1.25 1.25 475449044900 1.21 1.21 475449044900

31
top30/20250618/top30-av-20250618-123000.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,252670,1,1553,5,-20,-1.27,208535514,480729824,891500000,208535514,-1.27,43.38,23.39,23.39,325904382277,23.54,23.54,325904382277
흥아해운,003280,2,2410,2,130,5.70,89544774,284513088,240424899,89544774,5.70,31.47,37.24,37.24,214434328532,37.01,37.01,214434328532
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,68,5,-4,-5.56,70640516,101279376,1497000000,70640516,-5.56,69.75,4.72,4.72,4796010787,4.71,4.71,4796010787
우리기술,032820,4,3805,2,205,5.69,62082380,171387152,165530656,62082380,5.69,36.22,37.51,37.51,232698814348,36.95,36.95,232698814348
더즌,462860,5,5110,2,790,18.29,49993737,29013054,71413257,49993737,18.29,172.31,70.01,70.01,246598408211,67.58,67.58,246598408211
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,5,-5,-8.20,28540749,47451640,633000000,28540749,-8.20,60.15,4.51,4.51,1599409306,4.51,4.51,1599409306
비큐AI,148780,7,2150,2,329,18.07,26511983,3776568,31445725,26511983,18.07,702.01,84.31,84.31,55494168342,82.08,82.08,55494168342
KODEX 인버스,114800,8,3785,5,-20,-0.53,22909983,52535080,170400000,22909983,-0.53,43.61,13.44,13.44,87061252172,13.50,13.50,87061252172
알체라,347860,9,3490,2,465,15.37,22501666,33268078,38710961,22501666,15.37,67.64,58.13,58.13,75626533781,55.98,55.98,75626533781
KODEX 코스닥150선물인버스,251340,10,3690,2,5,0.14,20657732,37023340,65500000,20657732,0.14,55.80,31.54,31.54,75919872899,31.41,31.41,75919872899
KODEX 코스닥150레버리지,233740,11,7850,2,5,0.06,20531946,41716560,241200000,20531946,0.06,49.22,8.51,8.51,162484980613,8.58,8.58,162484980613
KODEX 2차전지산업레버리지,462330,12,753,2,11,1.48,19997513,20951700,256700000,19997513,1.48,95.45,7.79,7.79,15170567899,7.85,7.85,15170567899
KODEX 레버리지,122630,13,21340,2,295,1.40,18774459,38523752,119550000,18774459,1.40,48.73,15.70,15.70,398603160666,15.62,15.62,398603160666
한국ANKOR유전,152550,14,357,2,11,3.18,17952157,89279592,70020000,17952157,3.18,20.11,25.64,25.64,6530153492,26.12,26.12,6530153492
이스트아시아홀딩스,900110,15,57,2,1,1.79,16837543,49161124,642650588,16837543,1.79,34.25,2.62,2.62,964696736,2.63,2.63,964696736
세아메카닉스,396300,16,2940,2,440,17.60,14607635,207034,26489500,14607635,17.60,7055.67,55.15,55.15,43584590648,55.96,55.96,43584590648
에이엔피,015260,17,529,2,115,27.78,13975338,51761,45116894,13975338,27.78,9999.99,30.98,30.98,7182705256,30.09,30.09,7182705256
파루,043200,18,1664,2,127,8.26,13398415,5661754,41804315,13398415,8.26,236.65,32.05,32.05,22566112226,32.44,32.44,22566112226
피아이이,452450,19,10220,5,-290,-2.76,13027870,43341340,35826000,13027870,-2.76,30.06,36.36,36.36,134582648300,36.76,36.76,134582648300
엠에프엠코리아,323230,20,3,5,-3,-50.00,12158228,17735144,43274492,12158228,-50.00,68.55,28.10,28.10,44982797,34.65,34.65,44982797
SK증권,001510,21,687,2,27,4.09,12154590,12324601,472590171,12154590,4.09,98.62,2.57,2.57,8341812378,2.57,2.57,8341812378
로킷헬스케어,376900,22,14730,2,960,6.97,10214464,1098077,15417639,10214464,6.97,930.21,66.25,66.25,160385931385,70.62,70.62,160385931385
삼성전자,005930,23,59300,2,1200,2.07,10153569,28637004,5919637922,10153569,2.07,35.46,0.17,0.17,598454660700,0.17,0.17,598454660700
뱅크웨어글로벌,199480,24,7090,2,590,9.08,9089431,2391105,10101638,9089431,9.08,380.14,89.98,89.98,65267887915,91.13,91.13,65267887915
메디콕스,054180,25,190,2,3,1.60,8665017,3378428,82878283,8665017,1.60,256.48,10.46,10.46,1672143710,10.62,10.62,1672143710
비비안,002070,26,821,5,-117,-12.47,8506370,272968,31123777,8506370,-12.47,3116.25,27.33,27.33,6798720172,26.61,26.61,6798720172
CSA 코스믹,083660,27,1856,2,419,29.16,8480408,754374,61247181,8480408,29.16,1124.16,13.85,13.85,14536505598,12.79,12.79,14536505598
미투온,201490,28,3840,5,-115,-2.91,8447857,2854502,30390092,8447857,-2.91,295.95,27.80,27.80,34485526990,29.55,29.55,34485526990
두산에너빌리티,034020,29,61400,2,2000,3.37,8385142,23039564,640561146,8385142,3.37,36.39,1.31,1.31,497996690250,1.27,1.27,497996690250
비올,335890,30,12370,2,1170,10.45,8366320,2817100,58419125,8366320,10.45,296.98,14.32,14.32,103461353700,14.32,14.32,103461353700
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 1553 5 -20 -1.27 208535514 480729824 891500000 208535514 -1.27 43.38 23.39 23.39 325904382277 23.54 23.54 325904382277
3 흥아해운 003280 2 2410 2 130 5.70 89544774 284513088 240424899 89544774 5.70 31.47 37.24 37.24 214434328532 37.01 37.01 214434328532
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 68 5 -4 -5.56 70640516 101279376 1497000000 70640516 -5.56 69.75 4.72 4.72 4796010787 4.71 4.71 4796010787
5 우리기술 032820 4 3805 2 205 5.69 62082380 171387152 165530656 62082380 5.69 36.22 37.51 37.51 232698814348 36.95 36.95 232698814348
6 더즌 462860 5 5110 2 790 18.29 49993737 29013054 71413257 49993737 18.29 172.31 70.01 70.01 246598408211 67.58 67.58 246598408211
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 56 5 -5 -8.20 28540749 47451640 633000000 28540749 -8.20 60.15 4.51 4.51 1599409306 4.51 4.51 1599409306
8 비큐AI 148780 7 2150 2 329 18.07 26511983 3776568 31445725 26511983 18.07 702.01 84.31 84.31 55494168342 82.08 82.08 55494168342
9 KODEX 인버스 114800 8 3785 5 -20 -0.53 22909983 52535080 170400000 22909983 -0.53 43.61 13.44 13.44 87061252172 13.50 13.50 87061252172
10 알체라 347860 9 3490 2 465 15.37 22501666 33268078 38710961 22501666 15.37 67.64 58.13 58.13 75626533781 55.98 55.98 75626533781
11 KODEX 코스닥150선물인버스 251340 10 3690 2 5 0.14 20657732 37023340 65500000 20657732 0.14 55.80 31.54 31.54 75919872899 31.41 31.41 75919872899
12 KODEX 코스닥150레버리지 233740 11 7850 2 5 0.06 20531946 41716560 241200000 20531946 0.06 49.22 8.51 8.51 162484980613 8.58 8.58 162484980613
13 KODEX 2차전지산업레버리지 462330 12 753 2 11 1.48 19997513 20951700 256700000 19997513 1.48 95.45 7.79 7.79 15170567899 7.85 7.85 15170567899
14 KODEX 레버리지 122630 13 21340 2 295 1.40 18774459 38523752 119550000 18774459 1.40 48.73 15.70 15.70 398603160666 15.62 15.62 398603160666
15 한국ANKOR유전 152550 14 357 2 11 3.18 17952157 89279592 70020000 17952157 3.18 20.11 25.64 25.64 6530153492 26.12 26.12 6530153492
16 이스트아시아홀딩스 900110 15 57 2 1 1.79 16837543 49161124 642650588 16837543 1.79 34.25 2.62 2.62 964696736 2.63 2.63 964696736
17 세아메카닉스 396300 16 2940 2 440 17.60 14607635 207034 26489500 14607635 17.60 7055.67 55.15 55.15 43584590648 55.96 55.96 43584590648
18 에이엔피 015260 17 529 2 115 27.78 13975338 51761 45116894 13975338 27.78 9999.99 30.98 30.98 7182705256 30.09 30.09 7182705256
19 파루 043200 18 1664 2 127 8.26 13398415 5661754 41804315 13398415 8.26 236.65 32.05 32.05 22566112226 32.44 32.44 22566112226
20 피아이이 452450 19 10220 5 -290 -2.76 13027870 43341340 35826000 13027870 -2.76 30.06 36.36 36.36 134582648300 36.76 36.76 134582648300
21 엠에프엠코리아 323230 20 3 5 -3 -50.00 12158228 17735144 43274492 12158228 -50.00 68.55 28.10 28.10 44982797 34.65 34.65 44982797
22 SK증권 001510 21 687 2 27 4.09 12154590 12324601 472590171 12154590 4.09 98.62 2.57 2.57 8341812378 2.57 2.57 8341812378
23 로킷헬스케어 376900 22 14730 2 960 6.97 10214464 1098077 15417639 10214464 6.97 930.21 66.25 66.25 160385931385 70.62 70.62 160385931385
24 삼성전자 005930 23 59300 2 1200 2.07 10153569 28637004 5919637922 10153569 2.07 35.46 0.17 0.17 598454660700 0.17 0.17 598454660700
25 뱅크웨어글로벌 199480 24 7090 2 590 9.08 9089431 2391105 10101638 9089431 9.08 380.14 89.98 89.98 65267887915 91.13 91.13 65267887915
26 메디콕스 054180 25 190 2 3 1.60 8665017 3378428 82878283 8665017 1.60 256.48 10.46 10.46 1672143710 10.62 10.62 1672143710
27 비비안 002070 26 821 5 -117 -12.47 8506370 272968 31123777 8506370 -12.47 3116.25 27.33 27.33 6798720172 26.61 26.61 6798720172
28 CSA 코스믹 083660 27 1856 2 419 29.16 8480408 754374 61247181 8480408 29.16 1124.16 13.85 13.85 14536505598 12.79 12.79 14536505598
29 미투온 201490 28 3840 5 -115 -2.91 8447857 2854502 30390092 8447857 -2.91 295.95 27.80 27.80 34485526990 29.55 29.55 34485526990
30 두산에너빌리티 034020 29 61400 2 2000 3.37 8385142 23039564 640561146 8385142 3.37 36.39 1.31 1.31 497996690250 1.27 1.27 497996690250
31 비올 335890 30 12370 2 1170 10.45 8366320 2817100 58419125 8366320 10.45 296.98 14.32 14.32 103461353700 14.32 14.32 103461353700

31
top30/20250618/top30-av-20250618-124001.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
KODEX 200선물인버스2X,252670,1,1557,5,-16,-1.02,213714228,480729824,891500000,213714228,-1.02,44.46,23.97,23.97,333948840898,24.06,24.06,333948840898
흥아해운,003280,2,2420,2,140,6.14,92908405,284513088,240424899,92908405,6.14,32.66,38.64,38.64,222560078371,38.25,38.25,222560078371
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,68,5,-4,-5.56,72013207,101279376,1497000000,72013207,-5.56,71.10,4.81,4.81,4889348224,4.80,4.80,4889348224
우리기술,032820,4,3822,2,222,6.17,63137769,171387152,165530656,63137769,6.17,36.84,38.14,38.14,236728470865,37.42,37.42,236728470865
더즌,462860,5,5060,2,740,17.13,50375744,29013054,71413257,50375744,17.13,173.63,70.54,70.54,248541353526,68.78,68.78,248541353526
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,5,-5,-8.20,29010662,47451640,633000000,29010662,-8.20,61.14,4.58,4.58,1625724433,4.59,4.59,1625724433
비큐AI,148780,7,2140,2,319,17.52,27465913,3776568,31445725,27465913,17.52,727.27,87.34,87.34,57551475709,85.52,85.52,57551475709
KODEX 인버스,114800,8,3790,5,-15,-0.39,23043724,52535080,170400000,23043724,-0.39,43.86,13.52,13.52,87567466924,13.56,13.56,87567466924
알체라,347860,9,3445,2,420,13.88,22673491,33268078,38710961,22673491,13.88,68.15,58.57,58.57,76222666707,57.16,57.16,76222666707
KODEX 코스닥150선물인버스,251340,10,3695,2,10,0.27,21084039,37023340,65500000,21084039,0.27,56.95,32.19,32.19,77491534230,32.02,32.02,77491534230
KODEX 코스닥150레버리지,233740,11,7830,5,-15,-0.19,20898490,41716560,241200000,20898490,-0.19,50.10,8.66,8.66,165362480340,8.76,8.76,165362480340
KODEX 2차전지산업레버리지,462330,12,750,2,8,1.08,20391226,20951700,256700000,20391226,1.08,97.32,7.94,7.94,15465975158,8.03,8.03,15465975158
KODEX 레버리지,122630,13,21275,2,230,1.09,19112609,38523752,119550000,19112609,1.09,49.61,15.99,15.99,405812649951,15.96,15.96,405812649951
한국ANKOR유전,152550,14,355,2,9,2.60,18214591,89279592,70020000,18214591,2.60,20.40,26.01,26.01,6623520325,26.65,26.65,6623520325
이스트아시아홀딩스,900110,15,57,2,1,1.79,16866599,49161124,642650588,16866599,1.79,34.31,2.62,2.62,966328640,2.64,2.64,966328640
세아메카닉스,396300,16,2950,2,450,18.00,14793148,207034,26489500,14793148,18.00,7145.27,55.85,55.85,44132652997,56.48,56.48,44132652997
에이엔피,015260,17,524,2,110,26.57,14219122,51761,45116894,14219122,26.57,9999.99,31.52,31.52,7310349576,30.92,30.92,7310349576
엠에프엠코리아,323230,18,3,5,-3,-50.00,13991583,17735144,43274492,13991583,-50.00,78.89,32.33,32.33,50482862,38.89,38.89,50482862
파루,043200,19,1666,2,129,8.39,13659856,5661754,41804315,13659856,8.39,241.27,32.68,32.68,23005928104,33.03,33.03,23005928104
피아이이,452450,20,10140,5,-370,-3.52,13113002,43341340,35826000,13113002,-3.52,30.26,36.60,36.60,135448400665,37.29,37.29,135448400665
SK증권,001510,21,686,2,26,3.94,12331252,12324601,472590171,12331252,3.94,100.05,2.61,2.61,8463085343,2.61,2.61,8463085343
삼성전자,005930,22,59300,2,1200,2.07,10292120,28637004,5919637922,10292120,2.07,35.94,0.17,0.17,606667772850,0.17,0.17,606667772850
로킷헬스케어,376900,23,14710,2,940,6.83,10270561,1098077,15417639,10270561,6.83,935.32,66.62,66.62,161211950905,71.08,71.08,161211950905
두산에너빌리티,034020,24,61900,2,2500,4.21,9253045,23039564,640561146,9253045,4.21,40.16,1.44,1.44,551650632350,1.39,1.39,551650632350
뱅크웨어글로벌,199480,25,7140,2,640,9.85,9182955,2391105,10101638,9182955,9.85,384.05,90.91,90.91,65931621815,91.41,91.41,65931621815
CSA 코스믹,083660,26,1868,1,431,29.99,8938491,754374,61247181,8938491,29.99,1184.89,14.59,14.59,15390877087,13.45,13.45,15390877087
메디콕스,054180,27,189,2,2,1.07,8797701,3378428,82878283,8797701,1.07,260.41,10.62,10.62,1697133383,10.83,10.83,1697133383
비올,335890,28,12360,2,1160,10.36,8617402,2817100,58419125,8617402,10.36,305.90,14.75,14.75,106566983060,14.76,14.76,106566983060
비비안,002070,29,826,5,-112,-11.94,8575657,272968,31123777,8575657,-11.94,3141.63,27.55,27.55,6855708402,26.67,26.67,6855708402
미투온,201490,30,3805,5,-150,-3.79,8504654,2854502,30390092,8504654,-3.79,297.94,27.98,27.98,34702041875,30.01,30.01,34702041875
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 1557 5 -16 -1.02 213714228 480729824 891500000 213714228 -1.02 44.46 23.97 23.97 333948840898 24.06 24.06 333948840898
3 흥아해운 003280 2 2420 2 140 6.14 92908405 284513088 240424899 92908405 6.14 32.66 38.64 38.64 222560078371 38.25 38.25 222560078371
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 68 5 -4 -5.56 72013207 101279376 1497000000 72013207 -5.56 71.10 4.81 4.81 4889348224 4.80 4.80 4889348224
5 우리기술 032820 4 3822 2 222 6.17 63137769 171387152 165530656 63137769 6.17 36.84 38.14 38.14 236728470865 37.42 37.42 236728470865
6 더즌 462860 5 5060 2 740 17.13 50375744 29013054 71413257 50375744 17.13 173.63 70.54 70.54 248541353526 68.78 68.78 248541353526
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 56 5 -5 -8.20 29010662 47451640 633000000 29010662 -8.20 61.14 4.58 4.58 1625724433 4.59 4.59 1625724433
8 비큐AI 148780 7 2140 2 319 17.52 27465913 3776568 31445725 27465913 17.52 727.27 87.34 87.34 57551475709 85.52 85.52 57551475709
9 KODEX 인버스 114800 8 3790 5 -15 -0.39 23043724 52535080 170400000 23043724 -0.39 43.86 13.52 13.52 87567466924 13.56 13.56 87567466924
10 알체라 347860 9 3445 2 420 13.88 22673491 33268078 38710961 22673491 13.88 68.15 58.57 58.57 76222666707 57.16 57.16 76222666707
11 KODEX 코스닥150선물인버스 251340 10 3695 2 10 0.27 21084039 37023340 65500000 21084039 0.27 56.95 32.19 32.19 77491534230 32.02 32.02 77491534230
12 KODEX 코스닥150레버리지 233740 11 7830 5 -15 -0.19 20898490 41716560 241200000 20898490 -0.19 50.10 8.66 8.66 165362480340 8.76 8.76 165362480340
13 KODEX 2차전지산업레버리지 462330 12 750 2 8 1.08 20391226 20951700 256700000 20391226 1.08 97.32 7.94 7.94 15465975158 8.03 8.03 15465975158
14 KODEX 레버리지 122630 13 21275 2 230 1.09 19112609 38523752 119550000 19112609 1.09 49.61 15.99 15.99 405812649951 15.96 15.96 405812649951
15 한국ANKOR유전 152550 14 355 2 9 2.60 18214591 89279592 70020000 18214591 2.60 20.40 26.01 26.01 6623520325 26.65 26.65 6623520325
16 이스트아시아홀딩스 900110 15 57 2 1 1.79 16866599 49161124 642650588 16866599 1.79 34.31 2.62 2.62 966328640 2.64 2.64 966328640
17 세아메카닉스 396300 16 2950 2 450 18.00 14793148 207034 26489500 14793148 18.00 7145.27 55.85 55.85 44132652997 56.48 56.48 44132652997
18 에이엔피 015260 17 524 2 110 26.57 14219122 51761 45116894 14219122 26.57 9999.99 31.52 31.52 7310349576 30.92 30.92 7310349576
19 엠에프엠코리아 323230 18 3 5 -3 -50.00 13991583 17735144 43274492 13991583 -50.00 78.89 32.33 32.33 50482862 38.89 38.89 50482862
20 파루 043200 19 1666 2 129 8.39 13659856 5661754 41804315 13659856 8.39 241.27 32.68 32.68 23005928104 33.03 33.03 23005928104
21 피아이이 452450 20 10140 5 -370 -3.52 13113002 43341340 35826000 13113002 -3.52 30.26 36.60 36.60 135448400665 37.29 37.29 135448400665
22 SK증권 001510 21 686 2 26 3.94 12331252 12324601 472590171 12331252 3.94 100.05 2.61 2.61 8463085343 2.61 2.61 8463085343
23 삼성전자 005930 22 59300 2 1200 2.07 10292120 28637004 5919637922 10292120 2.07 35.94 0.17 0.17 606667772850 0.17 0.17 606667772850
24 로킷헬스케어 376900 23 14710 2 940 6.83 10270561 1098077 15417639 10270561 6.83 935.32 66.62 66.62 161211950905 71.08 71.08 161211950905
25 두산에너빌리티 034020 24 61900 2 2500 4.21 9253045 23039564 640561146 9253045 4.21 40.16 1.44 1.44 551650632350 1.39 1.39 551650632350
26 뱅크웨어글로벌 199480 25 7140 2 640 9.85 9182955 2391105 10101638 9182955 9.85 384.05 90.91 90.91 65931621815 91.41 91.41 65931621815
27 CSA 코스믹 083660 26 1868 1 431 29.99 8938491 754374 61247181 8938491 29.99 1184.89 14.59 14.59 15390877087 13.45 13.45 15390877087
28 메디콕스 054180 27 189 2 2 1.07 8797701 3378428 82878283 8797701 1.07 260.41 10.62 10.62 1697133383 10.83 10.83 1697133383
29 비올 335890 28 12360 2 1160 10.36 8617402 2817100 58419125 8617402 10.36 305.90 14.75 14.75 106566983060 14.76 14.76 106566983060
30 비비안 002070 29 826 5 -112 -11.94 8575657 272968 31123777 8575657 -11.94 3141.63 27.55 27.55 6855708402 26.67 26.67 6855708402
31 미투온 201490 30 3805 5 -150 -3.79 8504654 2854502 30390092 8504654 -3.79 297.94 27.98 27.98 34702041875 30.01 30.01 34702041875

31
top30/20250618/top30-av-20250618-125000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1551,5,-22,-1.40,216136498,480729824,891500000,216136498,-1.40,44.96,24.24,24.24,337710552336,24.42,24.42,337710552336
흥아해운,003280,2,2390,2,110,4.82,95697019,284513088,240424899,95697019,4.82,33.64,39.80,39.80,229260171175,39.90,39.90,229260171175
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,68,5,-4,-5.56,72157656,101279376,1497000000,72157656,-5.56,71.25,4.82,4.82,4899140756,4.81,4.81,4899140756
우리기술,032820,4,3790,2,190,5.28,64320796,171387152,165530656,64320796,5.28,37.53,38.86,38.86,241223749608,38.45,38.45,241223749608
더즌,462860,5,5060,2,740,17.13,50993097,29013054,71413257,50993097,17.13,175.76,71.41,71.41,251673603481,69.65,69.65,251673603481
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,5,-5,-8.20,29289605,47451640,633000000,29289605,-8.20,61.73,4.63,4.63,1641345241,4.63,4.63,1641345241
비큐AI,148780,7,2120,2,299,16.42,27808070,3776568,31445725,27808070,16.42,736.33,88.43,88.43,58278680331,87.42,87.42,58278680331
KODEX 인버스,114800,8,3785,5,-20,-0.53,23327563,52535080,170400000,23327563,-0.53,44.40,13.69,13.69,88641776473,13.74,13.74,88641776473
알체라,347860,9,3495,2,470,15.54,22983365,33268078,38710961,22983365,15.54,69.09,59.37,59.37,77294796419,57.13,57.13,77294796419
KODEX 코스닥150선물인버스,251340,10,3685,3,0,0.00,21491464,37023340,65500000,21491464,0.00,58.05,32.81,32.81,78995168880,32.73,32.73,78995168880
KODEX 코스닥150레버리지,233740,11,7865,2,20,0.25,21134417,41716560,241200000,21134417,0.25,50.66,8.76,8.76,167214485852,8.81,8.81,167214485852
KODEX 2차전지산업레버리지,462330,12,752,2,10,1.35,20742218,20951700,256700000,20742218,1.35,99.00,8.08,8.08,15729485310,8.15,8.15,15729485310
KODEX 레버리지,122630,13,21345,2,300,1.43,19338519,38523752,119550000,19338519,1.43,50.20,16.18,16.18,410629822838,16.09,16.09,410629822838
한국ANKOR유전,152550,14,359,2,13,3.76,18386064,89279592,70020000,18386064,3.76,20.59,26.26,26.26,6684472317,26.59,26.59,6684472317
이스트아시아홀딩스,900110,15,57,2,1,1.79,16981274,49161124,642650588,16981274,1.79,34.54,2.64,2.64,972844629,2.66,2.66,972844629
세아메카닉스,396300,16,2955,2,455,18.20,14833147,207034,26489500,14833147,18.20,7164.60,56.00,56.00,44250492612,56.53,56.53,44250492612
에이엔피,015260,17,525,2,111,26.81,14470275,51761,45116894,14470275,26.81,9999.99,32.07,32.07,7442625953,31.42,31.42,7442625953
엠에프엠코리아,323230,18,3,5,-3,-50.00,13991583,17735144,43274492,13991583,-50.00,78.89,32.33,32.33,50482862,38.89,38.89,50482862
파루,043200,19,1675,2,138,8.98,13855733,5661754,41804315,13855733,8.98,244.73,33.14,33.14,23334354374,33.32,33.32,23334354374
피아이이,452450,20,10140,5,-370,-3.52,13162019,43341340,35826000,13162019,-3.52,30.37,36.74,36.74,135945444055,37.42,37.42,135945444055
SK증권,001510,21,685,2,25,3.79,12557093,12324601,472590171,12557093,3.79,101.89,2.66,2.66,8617839715,2.66,2.66,8617839715
삼성전자,005930,22,59300,2,1200,2.07,10422883,28637004,5919637922,10422883,2.07,36.40,0.18,0.18,614419694250,0.18,0.18,614419694250
로킷헬스케어,376900,23,14660,2,890,6.46,10320822,1098077,15417639,10320822,6.46,939.90,66.94,66.94,161947859145,71.65,71.65,161947859145
두산에너빌리티,034020,24,61200,2,1800,3.03,9820722,23039564,640561146,9820722,3.03,42.63,1.53,1.53,586606244000,1.50,1.50,586606244000
뱅크웨어글로벌,199480,25,7100,2,600,9.23,9282650,2391105,10101638,9282650,9.23,388.22,91.89,91.89,66643149020,92.92,92.92,66643149020
CSA 코스믹,083660,26,1864,2,427,29.71,9089302,754374,61247181,9089302,29.71,1204.88,14.84,14.84,15672274653,13.73,13.73,15672274653
메디콕스,054180,27,189,2,2,1.07,8825404,3378428,82878283,8825404,1.07,261.23,10.65,10.65,1702346645,10.87,10.87,1702346645
미투온,201490,28,4025,2,70,1.77,8724330,2854502,30390092,8724330,1.77,305.63,28.71,28.71,35565186055,29.08,29.08,35565186055
비올,335890,29,12360,2,1160,10.36,8714743,2817100,58419125,8714743,10.36,309.35,14.92,14.92,107770894690,14.93,14.93,107770894690
비비안,002070,30,822,5,-116,-12.37,8631769,272968,31123777,8631769,-12.37,3162.19,27.73,27.73,6901875776,26.98,26.98,6901875776
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 1551 5 -22 -1.40 216136498 480729824 891500000 216136498 -1.40 44.96 24.24 24.24 337710552336 24.42 24.42 337710552336
3 흥아해운 003280 2 2390 2 110 4.82 95697019 284513088 240424899 95697019 4.82 33.64 39.80 39.80 229260171175 39.90 39.90 229260171175
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 68 5 -4 -5.56 72157656 101279376 1497000000 72157656 -5.56 71.25 4.82 4.82 4899140756 4.81 4.81 4899140756
5 우리기술 032820 4 3790 2 190 5.28 64320796 171387152 165530656 64320796 5.28 37.53 38.86 38.86 241223749608 38.45 38.45 241223749608
6 더즌 462860 5 5060 2 740 17.13 50993097 29013054 71413257 50993097 17.13 175.76 71.41 71.41 251673603481 69.65 69.65 251673603481
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 56 5 -5 -8.20 29289605 47451640 633000000 29289605 -8.20 61.73 4.63 4.63 1641345241 4.63 4.63 1641345241
8 비큐AI 148780 7 2120 2 299 16.42 27808070 3776568 31445725 27808070 16.42 736.33 88.43 88.43 58278680331 87.42 87.42 58278680331
9 KODEX 인버스 114800 8 3785 5 -20 -0.53 23327563 52535080 170400000 23327563 -0.53 44.40 13.69 13.69 88641776473 13.74 13.74 88641776473
10 알체라 347860 9 3495 2 470 15.54 22983365 33268078 38710961 22983365 15.54 69.09 59.37 59.37 77294796419 57.13 57.13 77294796419
11 KODEX 코스닥150선물인버스 251340 10 3685 3 0 0.00 21491464 37023340 65500000 21491464 0.00 58.05 32.81 32.81 78995168880 32.73 32.73 78995168880
12 KODEX 코스닥150레버리지 233740 11 7865 2 20 0.25 21134417 41716560 241200000 21134417 0.25 50.66 8.76 8.76 167214485852 8.81 8.81 167214485852
13 KODEX 2차전지산업레버리지 462330 12 752 2 10 1.35 20742218 20951700 256700000 20742218 1.35 99.00 8.08 8.08 15729485310 8.15 8.15 15729485310
14 KODEX 레버리지 122630 13 21345 2 300 1.43 19338519 38523752 119550000 19338519 1.43 50.20 16.18 16.18 410629822838 16.09 16.09 410629822838
15 한국ANKOR유전 152550 14 359 2 13 3.76 18386064 89279592 70020000 18386064 3.76 20.59 26.26 26.26 6684472317 26.59 26.59 6684472317
16 이스트아시아홀딩스 900110 15 57 2 1 1.79 16981274 49161124 642650588 16981274 1.79 34.54 2.64 2.64 972844629 2.66 2.66 972844629
17 세아메카닉스 396300 16 2955 2 455 18.20 14833147 207034 26489500 14833147 18.20 7164.60 56.00 56.00 44250492612 56.53 56.53 44250492612
18 에이엔피 015260 17 525 2 111 26.81 14470275 51761 45116894 14470275 26.81 9999.99 32.07 32.07 7442625953 31.42 31.42 7442625953
19 엠에프엠코리아 323230 18 3 5 -3 -50.00 13991583 17735144 43274492 13991583 -50.00 78.89 32.33 32.33 50482862 38.89 38.89 50482862
20 파루 043200 19 1675 2 138 8.98 13855733 5661754 41804315 13855733 8.98 244.73 33.14 33.14 23334354374 33.32 33.32 23334354374
21 피아이이 452450 20 10140 5 -370 -3.52 13162019 43341340 35826000 13162019 -3.52 30.37 36.74 36.74 135945444055 37.42 37.42 135945444055
22 SK증권 001510 21 685 2 25 3.79 12557093 12324601 472590171 12557093 3.79 101.89 2.66 2.66 8617839715 2.66 2.66 8617839715
23 삼성전자 005930 22 59300 2 1200 2.07 10422883 28637004 5919637922 10422883 2.07 36.40 0.18 0.18 614419694250 0.18 0.18 614419694250
24 로킷헬스케어 376900 23 14660 2 890 6.46 10320822 1098077 15417639 10320822 6.46 939.90 66.94 66.94 161947859145 71.65 71.65 161947859145
25 두산에너빌리티 034020 24 61200 2 1800 3.03 9820722 23039564 640561146 9820722 3.03 42.63 1.53 1.53 586606244000 1.50 1.50 586606244000
26 뱅크웨어글로벌 199480 25 7100 2 600 9.23 9282650 2391105 10101638 9282650 9.23 388.22 91.89 91.89 66643149020 92.92 92.92 66643149020
27 CSA 코스믹 083660 26 1864 2 427 29.71 9089302 754374 61247181 9089302 29.71 1204.88 14.84 14.84 15672274653 13.73 13.73 15672274653
28 메디콕스 054180 27 189 2 2 1.07 8825404 3378428 82878283 8825404 1.07 261.23 10.65 10.65 1702346645 10.87 10.87 1702346645
29 미투온 201490 28 4025 2 70 1.77 8724330 2854502 30390092 8724330 1.77 305.63 28.71 28.71 35565186055 29.08 29.08 35565186055
30 비올 335890 29 12360 2 1160 10.36 8714743 2817100 58419125 8714743 10.36 309.35 14.92 14.92 107770894690 14.93 14.93 107770894690
31 비비안 002070 30 822 5 -116 -12.37 8631769 272968 31123777 8631769 -12.37 3162.19 27.73 27.73 6901875776 26.98 26.98 6901875776

31
top30/20250618/top30-av-20250618-130000.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,252670,1,1556,5,-17,-1.08,218714705,480729824,891500000,218714705,-1.08,45.50,24.53,24.53,341717012091,24.63,24.63,341717012091
흥아해운,003280,2,2400,2,120,5.26,97932729,284513088,240424899,97932729,5.26,34.42,40.73,40.73,234621451896,40.66,40.66,234621451896
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,68,5,-4,-5.56,72406753,101279376,1497000000,72406753,-5.56,71.49,4.84,4.84,4916079352,4.83,4.83,4916079352
우리기술,032820,4,3775,2,175,4.86,66060726,171387152,165530656,66060726,4.86,38.54,39.91,39.91,247768723460,39.65,39.65,247768723460
더즌,462860,5,5110,2,790,18.29,51744046,29013054,71413257,51744046,18.29,178.35,72.46,72.46,255489783121,70.01,70.01,255489783121
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,5,-5,-8.20,29307631,47451640,633000000,29307631,-8.20,61.76,4.63,4.63,1642354697,4.63,4.63,1642354697
비큐AI,148780,7,2130,2,309,16.97,27979291,3776568,31445725,27979291,16.97,740.87,88.98,88.98,58643320866,87.55,87.55,58643320866
KODEX 인버스,114800,8,3785,5,-20,-0.53,23491322,52535080,170400000,23491322,-0.53,44.72,13.79,13.79,89261529259,13.84,13.84,89261529259
알체라,347860,9,3440,2,415,13.72,23164733,33268078,38710961,23164733,13.72,69.63,59.84,59.84,77925756949,58.52,58.52,77925756949
KODEX 코스닥150선물인버스,251340,10,3690,2,5,0.14,21796014,37023340,65500000,21796014,0.14,58.87,33.28,33.28,80118065493,33.15,33.15,80118065493
KODEX 코스닥150레버리지,233740,11,7845,3,0,0.00,21485799,41716560,241200000,21485799,0.00,51.50,8.91,8.91,169975125230,8.98,8.98,169975125230
KODEX 2차전지산업레버리지,462330,12,752,2,10,1.35,20910274,20951700,256700000,20910274,1.35,99.80,8.15,8.15,15855900761,8.21,8.21,15855900761
KODEX 레버리지,122630,13,21285,2,240,1.14,19544584,38523752,119550000,19544584,1.14,50.73,16.35,16.35,415022759266,16.31,16.31,415022759266
한국ANKOR유전,152550,14,355,2,9,2.60,18634571,89279592,70020000,18634571,2.60,20.87,26.61,26.61,6772690218,27.25,27.25,6772690218
이스트아시아홀딩스,900110,15,57,2,1,1.79,17103118,49161124,642650588,17103118,1.79,34.79,2.66,2.66,979759759,2.67,2.67,979759759
세아메카닉스,396300,16,2965,2,465,18.60,14890166,207034,26489500,14890166,18.60,7192.14,56.21,56.21,44419090592,56.56,56.56,44419090592
에이엔피,015260,17,528,2,114,27.54,14536797,51761,45116894,14536797,27.54,9999.99,32.22,32.22,7477671027,31.39,31.39,7477671027
엠에프엠코리아,323230,18,3,5,-3,-50.00,13991583,17735144,43274492,13991583,-50.00,78.89,32.33,32.33,50482862,38.89,38.89,50482862
파루,043200,19,1660,2,123,8.00,13928441,5661754,41804315,13928441,8.00,246.01,33.32,33.32,23455426257,33.80,33.80,23455426257
피아이이,452450,20,10140,5,-370,-3.52,13195369,43341340,35826000,13195369,-3.52,30.45,36.83,36.83,136283636455,37.52,37.52,136283636455
SK증권,001510,21,683,2,23,3.48,12870053,12324601,472590171,12870053,3.48,104.43,2.72,2.72,8831304094,2.74,2.74,8831304094
삼성전자,005930,22,59200,2,1100,1.89,10877637,28637004,5919637922,10877637,1.89,37.98,0.18,0.18,641347146300,0.18,0.18,641347146300
로킷헬스케어,376900,23,14680,2,910,6.61,10345493,1098077,15417639,10345493,6.61,942.15,67.10,67.10,162310090910,71.71,71.71,162310090910
두산에너빌리티,034020,24,61200,2,1800,3.03,10286116,23039564,640561146,10286116,3.03,44.65,1.61,1.61,615045396000,1.57,1.57,615045396000
한신기계,011700,25,4490,2,490,12.25,9376963,11381153,32446151,9376963,12.25,82.39,28.90,28.90,42202072548,28.97,28.97,42202072548
뱅크웨어글로벌,199480,26,7020,2,520,8.00,9344602,2391105,10101638,9344602,8.00,390.81,92.51,92.51,67080267940,94.59,94.59,67080267940
CSA 코스믹,083660,27,1867,2,430,29.92,9138439,754374,61247181,9138439,29.92,1211.39,14.92,14.92,15763928768,13.79,13.79,15763928768
미투온,201490,28,4025,2,70,1.77,9040979,2854502,30390092,9040979,1.77,316.73,29.75,29.75,36838324949,30.12,30.12,36838324949
메디콕스,054180,29,188,2,1,0.53,8988112,3378428,82878283,8988112,0.53,266.04,10.84,10.84,1732941949,11.12,11.12,1732941949
비비안,002070,30,819,5,-119,-12.69,8775394,272968,31123777,8775394,-12.69,3214.81,28.20,28.20,7019724124,27.54,27.54,7019724124
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 1556 5 -17 -1.08 218714705 480729824 891500000 218714705 -1.08 45.50 24.53 24.53 341717012091 24.63 24.63 341717012091
3 흥아해운 003280 2 2400 2 120 5.26 97932729 284513088 240424899 97932729 5.26 34.42 40.73 40.73 234621451896 40.66 40.66 234621451896
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 68 5 -4 -5.56 72406753 101279376 1497000000 72406753 -5.56 71.49 4.84 4.84 4916079352 4.83 4.83 4916079352
5 우리기술 032820 4 3775 2 175 4.86 66060726 171387152 165530656 66060726 4.86 38.54 39.91 39.91 247768723460 39.65 39.65 247768723460
6 더즌 462860 5 5110 2 790 18.29 51744046 29013054 71413257 51744046 18.29 178.35 72.46 72.46 255489783121 70.01 70.01 255489783121
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 56 5 -5 -8.20 29307631 47451640 633000000 29307631 -8.20 61.76 4.63 4.63 1642354697 4.63 4.63 1642354697
8 비큐AI 148780 7 2130 2 309 16.97 27979291 3776568 31445725 27979291 16.97 740.87 88.98 88.98 58643320866 87.55 87.55 58643320866
9 KODEX 인버스 114800 8 3785 5 -20 -0.53 23491322 52535080 170400000 23491322 -0.53 44.72 13.79 13.79 89261529259 13.84 13.84 89261529259
10 알체라 347860 9 3440 2 415 13.72 23164733 33268078 38710961 23164733 13.72 69.63 59.84 59.84 77925756949 58.52 58.52 77925756949
11 KODEX 코스닥150선물인버스 251340 10 3690 2 5 0.14 21796014 37023340 65500000 21796014 0.14 58.87 33.28 33.28 80118065493 33.15 33.15 80118065493
12 KODEX 코스닥150레버리지 233740 11 7845 3 0 0.00 21485799 41716560 241200000 21485799 0.00 51.50 8.91 8.91 169975125230 8.98 8.98 169975125230
13 KODEX 2차전지산업레버리지 462330 12 752 2 10 1.35 20910274 20951700 256700000 20910274 1.35 99.80 8.15 8.15 15855900761 8.21 8.21 15855900761
14 KODEX 레버리지 122630 13 21285 2 240 1.14 19544584 38523752 119550000 19544584 1.14 50.73 16.35 16.35 415022759266 16.31 16.31 415022759266
15 한국ANKOR유전 152550 14 355 2 9 2.60 18634571 89279592 70020000 18634571 2.60 20.87 26.61 26.61 6772690218 27.25 27.25 6772690218
16 이스트아시아홀딩스 900110 15 57 2 1 1.79 17103118 49161124 642650588 17103118 1.79 34.79 2.66 2.66 979759759 2.67 2.67 979759759
17 세아메카닉스 396300 16 2965 2 465 18.60 14890166 207034 26489500 14890166 18.60 7192.14 56.21 56.21 44419090592 56.56 56.56 44419090592
18 에이엔피 015260 17 528 2 114 27.54 14536797 51761 45116894 14536797 27.54 9999.99 32.22 32.22 7477671027 31.39 31.39 7477671027
19 엠에프엠코리아 323230 18 3 5 -3 -50.00 13991583 17735144 43274492 13991583 -50.00 78.89 32.33 32.33 50482862 38.89 38.89 50482862
20 파루 043200 19 1660 2 123 8.00 13928441 5661754 41804315 13928441 8.00 246.01 33.32 33.32 23455426257 33.80 33.80 23455426257
21 피아이이 452450 20 10140 5 -370 -3.52 13195369 43341340 35826000 13195369 -3.52 30.45 36.83 36.83 136283636455 37.52 37.52 136283636455
22 SK증권 001510 21 683 2 23 3.48 12870053 12324601 472590171 12870053 3.48 104.43 2.72 2.72 8831304094 2.74 2.74 8831304094
23 삼성전자 005930 22 59200 2 1100 1.89 10877637 28637004 5919637922 10877637 1.89 37.98 0.18 0.18 641347146300 0.18 0.18 641347146300
24 로킷헬스케어 376900 23 14680 2 910 6.61 10345493 1098077 15417639 10345493 6.61 942.15 67.10 67.10 162310090910 71.71 71.71 162310090910
25 두산에너빌리티 034020 24 61200 2 1800 3.03 10286116 23039564 640561146 10286116 3.03 44.65 1.61 1.61 615045396000 1.57 1.57 615045396000
26 한신기계 011700 25 4490 2 490 12.25 9376963 11381153 32446151 9376963 12.25 82.39 28.90 28.90 42202072548 28.97 28.97 42202072548
27 뱅크웨어글로벌 199480 26 7020 2 520 8.00 9344602 2391105 10101638 9344602 8.00 390.81 92.51 92.51 67080267940 94.59 94.59 67080267940
28 CSA 코스믹 083660 27 1867 2 430 29.92 9138439 754374 61247181 9138439 29.92 1211.39 14.92 14.92 15763928768 13.79 13.79 15763928768
29 미투온 201490 28 4025 2 70 1.77 9040979 2854502 30390092 9040979 1.77 316.73 29.75 29.75 36838324949 30.12 30.12 36838324949
30 메디콕스 054180 29 188 2 1 0.53 8988112 3378428 82878283 8988112 0.53 266.04 10.84 10.84 1732941949 11.12 11.12 1732941949
31 비비안 002070 30 819 5 -119 -12.69 8775394 272968 31123777 8775394 -12.69 3214.81 28.20 28.20 7019724124 27.54 27.54 7019724124

31
top30/20250618/top30-av-20250618-131000.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,252670,1,1553,5,-20,-1.27,224248561,480729824,891500000,224248561,-1.27,46.65,25.15,25.15,350329612625,25.30,25.30,350329612625
흥아해운,003280,2,2395,2,115,5.04,99481300,284513088,240424899,99481300,5.04,34.97,41.38,41.38,238338406432,41.39,41.39,238338406432
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,68,5,-4,-5.56,72775878,101279376,1497000000,72775878,-5.56,71.86,4.86,4.86,4941177952,4.85,4.85,4941177952
우리기술,032820,4,3765,2,165,4.58,66834907,171387152,165530656,66834907,4.58,39.00,40.38,40.38,250687420980,40.22,40.22,250687420980
더즌,462860,5,5020,2,700,16.20,52870004,29013054,71413257,52870004,16.20,182.23,74.03,74.03,261140007156,72.84,72.84,261140007156
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,5,-5,-8.20,29331846,47451640,633000000,29331846,-8.20,61.81,4.63,4.63,1643710737,4.64,4.64,1643710737
비큐AI,148780,7,2145,2,324,17.79,28243022,3776568,31445725,28243022,17.79,747.85,89.82,89.82,59207924214,87.78,87.78,59207924214
KODEX 인버스,114800,8,3780,5,-25,-0.66,24298876,52535080,170400000,24298876,-0.66,46.25,14.26,14.26,92321352628,14.33,14.33,92321352628
알체라,347860,9,3455,2,430,14.21,23458112,33268078,38710961,23458112,14.21,70.51,60.60,60.60,78932786976,59.02,59.02,78932786976
KODEX 코스닥150선물인버스,251340,10,3685,3,0,0.00,22013961,37023340,65500000,22013961,0.00,59.46,33.61,33.61,80921769964,33.53,33.53,80921769964
KODEX 코스닥150레버리지,233740,11,7865,2,20,0.25,21720396,41716560,241200000,21720396,0.25,52.07,9.01,9.01,171817344954,9.06,9.06,171817344954
KODEX 2차전지산업레버리지,462330,12,754,2,12,1.62,21043067,20951700,256700000,21043067,1.62,100.44,8.20,8.20,15955921485,8.24,8.24,15955921485
KODEX 레버리지,122630,13,21325,2,280,1.33,19912218,38523752,119550000,19912218,1.33,51.69,16.66,16.66,422849602082,16.59,16.59,422849602082
한국ANKOR유전,152550,14,356,2,10,2.89,18709676,89279592,70020000,18709676,2.89,20.96,26.72,26.72,6799417023,27.28,27.28,6799417023
이스트아시아홀딩스,900110,15,57,2,1,1.79,17196471,49161124,642650588,17196471,1.79,34.98,2.68,2.68,985000082,2.69,2.69,985000082
세아메카닉스,396300,16,2945,2,445,17.80,15252217,207034,26489500,15252217,17.80,7367.01,57.58,57.58,45496955977,58.32,58.32,45496955977
엠에프엠코리아,323230,17,3,5,-3,-50.00,15030833,17735144,43274492,15030833,-50.00,84.75,34.73,34.73,53600612,41.29,41.29,53600612
에이엔피,015260,18,528,2,114,27.54,14770524,51761,45116894,14770524,27.54,9999.99,32.74,32.74,7601629951,31.91,31.91,7601629951
파루,043200,19,1661,2,124,8.07,13979376,5661754,41804315,13979376,8.07,246.91,33.44,33.44,23540004888,33.90,33.90,23540004888
피아이이,452450,20,10110,5,-400,-3.81,13311899,43341340,35826000,13311899,-3.81,30.71,37.16,37.16,137459470365,37.95,37.95,137459470365
SK증권,001510,21,686,2,26,3.94,13071786,12324601,472590171,13071786,3.94,106.06,2.77,2.77,8969269847,2.77,2.77,8969269847
삼성전자,005930,22,59200,2,1100,1.89,11079481,28637004,5919637922,11079481,1.89,38.69,0.19,0.19,653297197050,0.19,0.19,653297197050
미투온,201490,23,4135,2,180,4.55,10779361,2854502,30390092,10779361,4.55,377.63,35.47,35.47,44195143076,35.17,35.17,44195143076
두산에너빌리티,034020,24,61100,2,1700,2.86,10613322,23039564,640561146,10613322,2.86,46.07,1.66,1.66,635051170300,1.62,1.62,635051170300
한신기계,011700,25,4407,2,407,10.18,10371527,11381153,32446151,10371527,10.18,91.13,31.97,31.97,46640762414,32.62,32.62,46640762414
로킷헬스케어,376900,26,14670,2,900,6.54,10363499,1098077,15417639,10363499,6.54,943.79,67.22,67.22,162573877080,71.88,71.88,162573877080
메디콕스,054180,27,190,2,3,1.60,9538189,3378428,82878283,9538189,1.60,282.33,11.51,11.51,1836106523,11.66,11.66,1836106523
뱅크웨어글로벌,199480,28,7090,2,590,9.08,9391761,2391105,10101638,9391761,9.08,392.78,92.97,92.97,67412278980,94.12,94.12,67412278980
CSA 코스믹,083660,29,1866,2,429,29.85,9191787,754374,61247181,9191787,29.85,1218.47,15.01,15.01,15863425812,13.88,13.88,15863425812
비올,335890,30,12360,2,1160,10.36,8884114,2817100,58419125,8884114,10.36,315.36,15.21,15.21,109865812410,15.22,15.22,109865812410
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 1553 5 -20 -1.27 224248561 480729824 891500000 224248561 -1.27 46.65 25.15 25.15 350329612625 25.30 25.30 350329612625
3 흥아해운 003280 2 2395 2 115 5.04 99481300 284513088 240424899 99481300 5.04 34.97 41.38 41.38 238338406432 41.39 41.39 238338406432
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 68 5 -4 -5.56 72775878 101279376 1497000000 72775878 -5.56 71.86 4.86 4.86 4941177952 4.85 4.85 4941177952
5 우리기술 032820 4 3765 2 165 4.58 66834907 171387152 165530656 66834907 4.58 39.00 40.38 40.38 250687420980 40.22 40.22 250687420980
6 더즌 462860 5 5020 2 700 16.20 52870004 29013054 71413257 52870004 16.20 182.23 74.03 74.03 261140007156 72.84 72.84 261140007156
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 56 5 -5 -8.20 29331846 47451640 633000000 29331846 -8.20 61.81 4.63 4.63 1643710737 4.64 4.64 1643710737
8 비큐AI 148780 7 2145 2 324 17.79 28243022 3776568 31445725 28243022 17.79 747.85 89.82 89.82 59207924214 87.78 87.78 59207924214
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 24298876 52535080 170400000 24298876 -0.66 46.25 14.26 14.26 92321352628 14.33 14.33 92321352628
10 알체라 347860 9 3455 2 430 14.21 23458112 33268078 38710961 23458112 14.21 70.51 60.60 60.60 78932786976 59.02 59.02 78932786976
11 KODEX 코스닥150선물인버스 251340 10 3685 3 0 0.00 22013961 37023340 65500000 22013961 0.00 59.46 33.61 33.61 80921769964 33.53 33.53 80921769964
12 KODEX 코스닥150레버리지 233740 11 7865 2 20 0.25 21720396 41716560 241200000 21720396 0.25 52.07 9.01 9.01 171817344954 9.06 9.06 171817344954
13 KODEX 2차전지산업레버리지 462330 12 754 2 12 1.62 21043067 20951700 256700000 21043067 1.62 100.44 8.20 8.20 15955921485 8.24 8.24 15955921485
14 KODEX 레버리지 122630 13 21325 2 280 1.33 19912218 38523752 119550000 19912218 1.33 51.69 16.66 16.66 422849602082 16.59 16.59 422849602082
15 한국ANKOR유전 152550 14 356 2 10 2.89 18709676 89279592 70020000 18709676 2.89 20.96 26.72 26.72 6799417023 27.28 27.28 6799417023
16 이스트아시아홀딩스 900110 15 57 2 1 1.79 17196471 49161124 642650588 17196471 1.79 34.98 2.68 2.68 985000082 2.69 2.69 985000082
17 세아메카닉스 396300 16 2945 2 445 17.80 15252217 207034 26489500 15252217 17.80 7367.01 57.58 57.58 45496955977 58.32 58.32 45496955977
18 엠에프엠코리아 323230 17 3 5 -3 -50.00 15030833 17735144 43274492 15030833 -50.00 84.75 34.73 34.73 53600612 41.29 41.29 53600612
19 에이엔피 015260 18 528 2 114 27.54 14770524 51761 45116894 14770524 27.54 9999.99 32.74 32.74 7601629951 31.91 31.91 7601629951
20 파루 043200 19 1661 2 124 8.07 13979376 5661754 41804315 13979376 8.07 246.91 33.44 33.44 23540004888 33.90 33.90 23540004888
21 피아이이 452450 20 10110 5 -400 -3.81 13311899 43341340 35826000 13311899 -3.81 30.71 37.16 37.16 137459470365 37.95 37.95 137459470365
22 SK증권 001510 21 686 2 26 3.94 13071786 12324601 472590171 13071786 3.94 106.06 2.77 2.77 8969269847 2.77 2.77 8969269847
23 삼성전자 005930 22 59200 2 1100 1.89 11079481 28637004 5919637922 11079481 1.89 38.69 0.19 0.19 653297197050 0.19 0.19 653297197050
24 미투온 201490 23 4135 2 180 4.55 10779361 2854502 30390092 10779361 4.55 377.63 35.47 35.47 44195143076 35.17 35.17 44195143076
25 두산에너빌리티 034020 24 61100 2 1700 2.86 10613322 23039564 640561146 10613322 2.86 46.07 1.66 1.66 635051170300 1.62 1.62 635051170300
26 한신기계 011700 25 4407 2 407 10.18 10371527 11381153 32446151 10371527 10.18 91.13 31.97 31.97 46640762414 32.62 32.62 46640762414
27 로킷헬스케어 376900 26 14670 2 900 6.54 10363499 1098077 15417639 10363499 6.54 943.79 67.22 67.22 162573877080 71.88 71.88 162573877080
28 메디콕스 054180 27 190 2 3 1.60 9538189 3378428 82878283 9538189 1.60 282.33 11.51 11.51 1836106523 11.66 11.66 1836106523
29 뱅크웨어글로벌 199480 28 7090 2 590 9.08 9391761 2391105 10101638 9391761 9.08 392.78 92.97 92.97 67412278980 94.12 94.12 67412278980
30 CSA 코스믹 083660 29 1866 2 429 29.85 9191787 754374 61247181 9191787 29.85 1218.47 15.01 15.01 15863425812 13.88 13.88 15863425812
31 비올 335890 30 12360 2 1160 10.36 8884114 2817100 58419125 8884114 10.36 315.36 15.21 15.21 109865812410 15.22 15.22 109865812410

31
top30/20250618/top30-av-20250618-132000.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,252670,1,1553,5,-20,-1.27,226708916,480729824,891500000,226708916,-1.27,47.16,25.43,25.43,354148894414,25.58,25.58,354148894414
흥아해운,003280,2,2360,2,80,3.51,101396214,284513088,240424899,101396214,3.51,35.64,42.17,42.17,242880657290,42.81,42.81,242880657290
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,68,5,-4,-5.56,73353693,101279376,1497000000,73353693,-5.56,72.43,4.90,4.90,4980387549,4.89,4.89,4980387549
우리기술,032820,4,3770,2,170,4.72,67354372,171387152,165530656,67354372,4.72,39.30,40.69,40.69,252642537896,40.48,40.48,252642537896
더즌,462860,5,5010,2,690,15.97,53477117,29013054,71413257,53477117,15.97,184.32,74.88,74.88,264173042181,73.84,73.84,264173042181
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,5,-5,-8.20,29672932,47451640,633000000,29672932,-8.20,62.53,4.69,4.69,1662811553,4.69,4.69,1662811553
비큐AI,148780,7,2135,2,314,17.24,28444882,3776568,31445725,28444882,17.24,753.19,90.46,90.46,59639307174,88.83,88.83,59639307174
KODEX 인버스,114800,8,3785,5,-20,-0.53,24353052,52535080,170400000,24353052,-0.53,46.36,14.29,14.29,92526376853,14.35,14.35,92526376853
알체라,347860,9,3485,2,460,15.21,23759712,33268078,38710961,23759712,15.21,71.42,61.38,61.38,79980939709,59.29,59.29,79980939709
KODEX 코스닥150선물인버스,251340,10,3685,3,0,0.00,22329392,37023340,65500000,22329392,0.00,60.31,34.09,34.09,82082563368,34.01,34.01,82082563368
KODEX 코스닥150레버리지,233740,11,7885,2,40,0.51,22051777,41716560,241200000,22051777,0.51,52.86,9.14,9.14,174429683471,9.17,9.17,174429683471
KODEX 2차전지산업레버리지,462330,12,756,2,14,1.89,21591776,20951700,256700000,21591776,1.89,103.06,8.41,8.41,16370600444,8.44,8.44,16370600444
KODEX 레버리지,122630,13,21335,2,290,1.38,20045483,38523752,119550000,20045483,1.38,52.03,16.77,16.77,425692706379,16.69,16.69,425692706379
한국ANKOR유전,152550,14,355,2,9,2.60,18850439,89279592,70020000,18850439,2.60,21.11,26.92,26.92,6849532011,27.56,27.56,6849532011
이스트아시아홀딩스,900110,15,57,2,1,1.79,17335821,49161124,642650588,17335821,1.79,35.26,2.70,2.70,992867644,2.71,2.71,992867644
세아메카닉스,396300,16,2950,2,450,18.00,15329699,207034,26489500,15329699,18.00,7404.44,57.87,57.87,45725465404,58.51,58.51,45725465404
엠에프엠코리아,323230,17,3,5,-3,-50.00,15030833,17735144,43274492,15030833,-50.00,84.75,34.73,34.73,53600612,41.29,41.29,53600612
에이엔피,015260,18,529,2,115,27.78,14900913,51761,45116894,14900913,27.78,9999.99,33.03,33.03,7670388009,32.14,32.14,7670388009
파루,043200,19,1667,2,130,8.46,14030210,5661754,41804315,14030210,8.46,247.81,33.56,33.56,23624388545,33.90,33.90,23624388545
피아이이,452450,20,10110,5,-400,-3.81,13373632,43341340,35826000,13373632,-3.81,30.86,37.33,37.33,138085335455,38.12,38.12,138085335455
SK증권,001510,21,685,2,25,3.79,13233731,12324601,472590171,13233731,3.79,107.38,2.80,2.80,9080204117,2.80,2.80,9080204117
미투온,201490,22,4000,2,45,1.14,11319294,2854502,30390092,11319294,1.14,396.54,37.25,37.25,46380370506,38.15,38.15,46380370506
삼성전자,005930,23,59250,2,1150,1.98,11205914,28637004,5919637922,11205914,1.98,39.13,0.19,0.19,660791312800,0.19,0.19,660791312800
한신기계,011700,24,4325,2,325,8.12,10991320,11381153,32446151,10991320,8.12,96.57,33.88,33.88,49353733469,35.17,35.17,49353733469
두산에너빌리티,034020,25,60500,2,1100,1.85,10946639,23039564,640561146,10946639,1.85,47.51,1.71,1.71,655280483150,1.69,1.69,655280483150
로킷헬스케어,376900,26,14600,2,830,6.03,10429845,1098077,15417639,10429845,6.03,949.83,67.65,67.65,163543050625,72.65,72.65,163543050625
메디콕스,054180,27,191,2,4,2.14,9911018,3378428,82878283,9911018,2.14,293.36,11.96,11.96,1907054567,12.05,12.05,1907054567
뱅크웨어글로벌,199480,28,6930,2,430,6.62,9540701,2391105,10101638,9540701,6.62,399.01,94.45,94.45,68463921520,97.80,97.80,68463921520
CSA 코스믹,083660,29,1867,2,430,29.92,9225655,754374,61247181,9225655,29.92,1222.96,15.06,15.06,15926603521,13.93,13.93,15926603521
비올,335890,30,12360,2,1160,10.36,8987908,2817100,58419125,8987908,10.36,319.05,15.39,15.39,111149676440,15.39,15.39,111149676440
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 1553 5 -20 -1.27 226708916 480729824 891500000 226708916 -1.27 47.16 25.43 25.43 354148894414 25.58 25.58 354148894414
3 흥아해운 003280 2 2360 2 80 3.51 101396214 284513088 240424899 101396214 3.51 35.64 42.17 42.17 242880657290 42.81 42.81 242880657290
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 68 5 -4 -5.56 73353693 101279376 1497000000 73353693 -5.56 72.43 4.90 4.90 4980387549 4.89 4.89 4980387549
5 우리기술 032820 4 3770 2 170 4.72 67354372 171387152 165530656 67354372 4.72 39.30 40.69 40.69 252642537896 40.48 40.48 252642537896
6 더즌 462860 5 5010 2 690 15.97 53477117 29013054 71413257 53477117 15.97 184.32 74.88 74.88 264173042181 73.84 73.84 264173042181
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 56 5 -5 -8.20 29672932 47451640 633000000 29672932 -8.20 62.53 4.69 4.69 1662811553 4.69 4.69 1662811553
8 비큐AI 148780 7 2135 2 314 17.24 28444882 3776568 31445725 28444882 17.24 753.19 90.46 90.46 59639307174 88.83 88.83 59639307174
9 KODEX 인버스 114800 8 3785 5 -20 -0.53 24353052 52535080 170400000 24353052 -0.53 46.36 14.29 14.29 92526376853 14.35 14.35 92526376853
10 알체라 347860 9 3485 2 460 15.21 23759712 33268078 38710961 23759712 15.21 71.42 61.38 61.38 79980939709 59.29 59.29 79980939709
11 KODEX 코스닥150선물인버스 251340 10 3685 3 0 0.00 22329392 37023340 65500000 22329392 0.00 60.31 34.09 34.09 82082563368 34.01 34.01 82082563368
12 KODEX 코스닥150레버리지 233740 11 7885 2 40 0.51 22051777 41716560 241200000 22051777 0.51 52.86 9.14 9.14 174429683471 9.17 9.17 174429683471
13 KODEX 2차전지산업레버리지 462330 12 756 2 14 1.89 21591776 20951700 256700000 21591776 1.89 103.06 8.41 8.41 16370600444 8.44 8.44 16370600444
14 KODEX 레버리지 122630 13 21335 2 290 1.38 20045483 38523752 119550000 20045483 1.38 52.03 16.77 16.77 425692706379 16.69 16.69 425692706379
15 한국ANKOR유전 152550 14 355 2 9 2.60 18850439 89279592 70020000 18850439 2.60 21.11 26.92 26.92 6849532011 27.56 27.56 6849532011
16 이스트아시아홀딩스 900110 15 57 2 1 1.79 17335821 49161124 642650588 17335821 1.79 35.26 2.70 2.70 992867644 2.71 2.71 992867644
17 세아메카닉스 396300 16 2950 2 450 18.00 15329699 207034 26489500 15329699 18.00 7404.44 57.87 57.87 45725465404 58.51 58.51 45725465404
18 엠에프엠코리아 323230 17 3 5 -3 -50.00 15030833 17735144 43274492 15030833 -50.00 84.75 34.73 34.73 53600612 41.29 41.29 53600612
19 에이엔피 015260 18 529 2 115 27.78 14900913 51761 45116894 14900913 27.78 9999.99 33.03 33.03 7670388009 32.14 32.14 7670388009
20 파루 043200 19 1667 2 130 8.46 14030210 5661754 41804315 14030210 8.46 247.81 33.56 33.56 23624388545 33.90 33.90 23624388545
21 피아이이 452450 20 10110 5 -400 -3.81 13373632 43341340 35826000 13373632 -3.81 30.86 37.33 37.33 138085335455 38.12 38.12 138085335455
22 SK증권 001510 21 685 2 25 3.79 13233731 12324601 472590171 13233731 3.79 107.38 2.80 2.80 9080204117 2.80 2.80 9080204117
23 미투온 201490 22 4000 2 45 1.14 11319294 2854502 30390092 11319294 1.14 396.54 37.25 37.25 46380370506 38.15 38.15 46380370506
24 삼성전자 005930 23 59250 2 1150 1.98 11205914 28637004 5919637922 11205914 1.98 39.13 0.19 0.19 660791312800 0.19 0.19 660791312800
25 한신기계 011700 24 4325 2 325 8.12 10991320 11381153 32446151 10991320 8.12 96.57 33.88 33.88 49353733469 35.17 35.17 49353733469
26 두산에너빌리티 034020 25 60500 2 1100 1.85 10946639 23039564 640561146 10946639 1.85 47.51 1.71 1.71 655280483150 1.69 1.69 655280483150
27 로킷헬스케어 376900 26 14600 2 830 6.03 10429845 1098077 15417639 10429845 6.03 949.83 67.65 67.65 163543050625 72.65 72.65 163543050625
28 메디콕스 054180 27 191 2 4 2.14 9911018 3378428 82878283 9911018 2.14 293.36 11.96 11.96 1907054567 12.05 12.05 1907054567
29 뱅크웨어글로벌 199480 28 6930 2 430 6.62 9540701 2391105 10101638 9540701 6.62 399.01 94.45 94.45 68463921520 97.80 97.80 68463921520
30 CSA 코스믹 083660 29 1867 2 430 29.92 9225655 754374 61247181 9225655 29.92 1222.96 15.06 15.06 15926603521 13.93 13.93 15926603521
31 비올 335890 30 12360 2 1160 10.36 8987908 2817100 58419125 8987908 10.36 319.05 15.39 15.39 111149676440 15.39 15.39 111149676440

31
top30/20250618/top30-av-20250618-133000.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,252670,1,1564,5,-9,-0.57,235396301,480729824,891500000,235396301,-0.57,48.97,26.40,26.40,367712140218,26.37,26.37,367712140218
흥아해운,003280,2,2430,2,150,6.58,106050070,284513088,240424899,106050070,6.58,37.27,44.11,44.11,254064204283,43.49,43.49,254064204283
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,68,5,-4,-5.56,73819870,101279376,1497000000,73819870,-5.56,72.89,4.93,4.93,5012087585,4.92,4.92,5012087585
우리기술,032820,4,3765,2,165,4.58,68400284,171387152,165530656,68400284,4.58,39.91,41.32,41.32,256570558619,41.17,41.17,256570558619
더즌,462860,5,4965,2,645,14.93,53851276,29013054,71413257,53851276,14.93,185.61,75.41,75.41,266037310779,75.03,75.03,266037310779
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,5,-5,-8.20,30007534,47451640,633000000,30007534,-8.20,63.24,4.74,4.74,1681549265,4.74,4.74,1681549265
비큐AI,148780,7,2152,2,331,18.18,28654786,3776568,31445725,28654786,18.18,758.75,91.12,91.12,60088563784,88.79,88.79,60088563784
KODEX 인버스,114800,8,3800,5,-5,-0.13,25950650,52535080,170400000,25950650,-0.13,49.40,15.23,15.23,98587884505,15.23,15.23,98587884505
알체라,347860,9,3430,2,405,13.39,23901656,33268078,38710961,23901656,13.39,71.85,61.74,61.74,80470525914,60.61,60.61,80470525914
KODEX 코스닥150선물인버스,251340,10,3690,2,5,0.14,23004426,37023340,65500000,23004426,0.14,62.13,35.12,35.12,84574848856,34.99,34.99,84574848856
KODEX 코스닥150레버리지,233740,11,7835,5,-10,-0.13,22570392,41716560,241200000,22570392,-0.13,54.10,9.36,9.36,178495036868,9.45,9.45,178495036868
KODEX 2차전지산업레버리지,462330,12,752,2,10,1.35,22191462,20951700,256700000,22191462,1.35,105.92,8.64,8.64,16821897666,8.71,8.71,16821897666
KODEX 레버리지,122630,13,21175,2,130,0.62,20911160,38523752,119550000,20911160,0.62,54.28,17.49,17.49,444057684403,17.54,17.54,444057684403
한국ANKOR유전,152550,14,357,2,11,3.18,19083311,89279592,70020000,19083311,3.18,21.37,27.25,27.25,6932532609,27.73,27.73,6932532609
이스트아시아홀딩스,900110,15,57,2,1,1.79,17656922,49161124,642650588,17656922,1.79,35.92,2.75,2.75,1010891850,2.76,2.76,1010891850
세아메카닉스,396300,16,2920,2,420,16.80,15552068,207034,26489500,15552068,16.80,7511.84,58.71,58.71,46372986811,59.95,59.95,46372986811
엠에프엠코리아,323230,17,3,5,-3,-50.00,15030833,17735144,43274492,15030833,-50.00,84.75,34.73,34.73,53600612,41.29,41.29,53600612
에이엔피,015260,18,526,2,112,27.05,14970656,51761,45116894,14970656,27.05,9999.99,33.18,33.18,7707164829,32.48,32.48,7707164829
파루,043200,19,1656,2,119,7.74,14079755,5661754,41804315,14079755,7.74,248.68,33.68,33.68,23706615005,34.24,34.24,23706615005
피아이이,452450,20,10080,5,-430,-4.09,13429907,43341340,35826000,13429907,-4.09,30.99,37.49,37.49,138653417535,38.39,38.39,138653417535
SK증권,001510,21,684,2,24,3.64,13402967,12324601,472590171,13402967,3.64,108.75,2.84,2.84,9195911829,2.84,2.84,9195911829
두산에너빌리티,034020,22,59600,2,200,0.34,11734663,23039564,640561146,11734663,0.34,50.93,1.83,1.83,702659286400,1.84,1.84,702659286400
삼성전자,005930,23,59050,2,950,1.64,11691048,28637004,5919637922,11691048,1.64,40.82,0.20,0.20,689485376300,0.20,0.20,689485376300
한신기계,011700,24,4320,2,320,8.00,11546508,11381153,32446151,11546508,8.00,101.45,35.59,35.59,51772925655,36.94,36.94,51772925655
미투온,201490,25,3990,2,35,0.88,11527978,2854502,30390092,11527978,0.88,403.85,37.93,37.93,47211613676,38.94,38.94,47211613676
메디콕스,054180,26,197,2,10,5.35,10579707,3378428,82878283,10579707,5.35,313.15,12.77,12.77,2036631519,12.47,12.47,2036631519
로킷헬스케어,376900,27,14510,2,740,5.37,10510152,1098077,15417639,10510152,5.37,957.14,68.17,68.17,164710589310,73.63,73.63,164710589310
뱅크웨어글로벌,199480,28,7000,2,500,7.69,9622260,2391105,10101638,9622260,7.69,402.42,95.25,95.25,69027828380,97.62,97.62,69027828380
CSA 코스믹,083660,29,1868,1,431,29.99,9499360,754374,61247181,9499360,29.99,1259.24,15.51,15.51,16437836658,14.37,14.37,16437836658
비비안,002070,30,822,5,-116,-12.37,9027514,272968,31123777,9027514,-12.37,3307.17,29.01,29.01,7226848019,28.25,28.25,7226848019
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1564 5 -9 -0.57 235396301 480729824 891500000 235396301 -0.57 48.97 26.40 26.40 367712140218 26.37 26.37 367712140218
3 흥아해운 003280 2 2430 2 150 6.58 106050070 284513088 240424899 106050070 6.58 37.27 44.11 44.11 254064204283 43.49 43.49 254064204283
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 68 5 -4 -5.56 73819870 101279376 1497000000 73819870 -5.56 72.89 4.93 4.93 5012087585 4.92 4.92 5012087585
5 우리기술 032820 4 3765 2 165 4.58 68400284 171387152 165530656 68400284 4.58 39.91 41.32 41.32 256570558619 41.17 41.17 256570558619
6 더즌 462860 5 4965 2 645 14.93 53851276 29013054 71413257 53851276 14.93 185.61 75.41 75.41 266037310779 75.03 75.03 266037310779
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 56 5 -5 -8.20 30007534 47451640 633000000 30007534 -8.20 63.24 4.74 4.74 1681549265 4.74 4.74 1681549265
8 비큐AI 148780 7 2152 2 331 18.18 28654786 3776568 31445725 28654786 18.18 758.75 91.12 91.12 60088563784 88.79 88.79 60088563784
9 KODEX 인버스 114800 8 3800 5 -5 -0.13 25950650 52535080 170400000 25950650 -0.13 49.40 15.23 15.23 98587884505 15.23 15.23 98587884505
10 알체라 347860 9 3430 2 405 13.39 23901656 33268078 38710961 23901656 13.39 71.85 61.74 61.74 80470525914 60.61 60.61 80470525914
11 KODEX 코스닥150선물인버스 251340 10 3690 2 5 0.14 23004426 37023340 65500000 23004426 0.14 62.13 35.12 35.12 84574848856 34.99 34.99 84574848856
12 KODEX 코스닥150레버리지 233740 11 7835 5 -10 -0.13 22570392 41716560 241200000 22570392 -0.13 54.10 9.36 9.36 178495036868 9.45 9.45 178495036868
13 KODEX 2차전지산업레버리지 462330 12 752 2 10 1.35 22191462 20951700 256700000 22191462 1.35 105.92 8.64 8.64 16821897666 8.71 8.71 16821897666
14 KODEX 레버리지 122630 13 21175 2 130 0.62 20911160 38523752 119550000 20911160 0.62 54.28 17.49 17.49 444057684403 17.54 17.54 444057684403
15 한국ANKOR유전 152550 14 357 2 11 3.18 19083311 89279592 70020000 19083311 3.18 21.37 27.25 27.25 6932532609 27.73 27.73 6932532609
16 이스트아시아홀딩스 900110 15 57 2 1 1.79 17656922 49161124 642650588 17656922 1.79 35.92 2.75 2.75 1010891850 2.76 2.76 1010891850
17 세아메카닉스 396300 16 2920 2 420 16.80 15552068 207034 26489500 15552068 16.80 7511.84 58.71 58.71 46372986811 59.95 59.95 46372986811
18 엠에프엠코리아 323230 17 3 5 -3 -50.00 15030833 17735144 43274492 15030833 -50.00 84.75 34.73 34.73 53600612 41.29 41.29 53600612
19 에이엔피 015260 18 526 2 112 27.05 14970656 51761 45116894 14970656 27.05 9999.99 33.18 33.18 7707164829 32.48 32.48 7707164829
20 파루 043200 19 1656 2 119 7.74 14079755 5661754 41804315 14079755 7.74 248.68 33.68 33.68 23706615005 34.24 34.24 23706615005
21 피아이이 452450 20 10080 5 -430 -4.09 13429907 43341340 35826000 13429907 -4.09 30.99 37.49 37.49 138653417535 38.39 38.39 138653417535
22 SK증권 001510 21 684 2 24 3.64 13402967 12324601 472590171 13402967 3.64 108.75 2.84 2.84 9195911829 2.84 2.84 9195911829
23 두산에너빌리티 034020 22 59600 2 200 0.34 11734663 23039564 640561146 11734663 0.34 50.93 1.83 1.83 702659286400 1.84 1.84 702659286400
24 삼성전자 005930 23 59050 2 950 1.64 11691048 28637004 5919637922 11691048 1.64 40.82 0.20 0.20 689485376300 0.20 0.20 689485376300
25 한신기계 011700 24 4320 2 320 8.00 11546508 11381153 32446151 11546508 8.00 101.45 35.59 35.59 51772925655 36.94 36.94 51772925655
26 미투온 201490 25 3990 2 35 0.88 11527978 2854502 30390092 11527978 0.88 403.85 37.93 37.93 47211613676 38.94 38.94 47211613676
27 메디콕스 054180 26 197 2 10 5.35 10579707 3378428 82878283 10579707 5.35 313.15 12.77 12.77 2036631519 12.47 12.47 2036631519
28 로킷헬스케어 376900 27 14510 2 740 5.37 10510152 1098077 15417639 10510152 5.37 957.14 68.17 68.17 164710589310 73.63 73.63 164710589310
29 뱅크웨어글로벌 199480 28 7000 2 500 7.69 9622260 2391105 10101638 9622260 7.69 402.42 95.25 95.25 69027828380 97.62 97.62 69027828380
30 CSA 코스믹 083660 29 1868 1 431 29.99 9499360 754374 61247181 9499360 29.99 1259.24 15.51 15.51 16437836658 14.37 14.37 16437836658
31 비비안 002070 30 822 5 -116 -12.37 9027514 272968 31123777 9027514 -12.37 3307.17 29.01 29.01 7226848019 28.25 28.25 7226848019

31
top30/20250618/top30-av-20250618-134000.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,252670,1,1559,5,-14,-0.89,242017795,480729824,891500000,242017795,-0.89,50.34,27.15,27.15,378060179716,27.20,27.20,378060179716
흥아해운,003280,2,2420,2,140,6.14,109713072,284513088,240424899,109713072,6.14,38.56,45.63,45.63,262965995296,45.20,45.20,262965995296
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,68,5,-4,-5.56,74687309,101279376,1497000000,74687309,-5.56,73.74,4.99,4.99,5070430367,4.98,4.98,5070430367
우리기술,032820,4,3787,2,187,5.19,69309783,171387152,165530656,69309783,5.19,40.44,41.87,41.87,259998419648,41.48,41.48,259998419648
더즌,462860,5,4985,2,665,15.39,54206070,29013054,71413257,54206070,15.39,186.83,75.90,75.90,267807127524,75.23,75.23,267807127524
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,5,-5,-8.20,30051440,47451640,633000000,30051440,-8.20,63.33,4.75,4.75,1683992595,4.75,4.75,1683992595
비큐AI,148780,7,2135,2,314,17.24,29130460,3776568,31445725,29130460,17.24,771.35,92.64,92.64,61111370621,91.03,91.03,61111370621
KODEX 인버스,114800,8,3790,5,-15,-0.39,26615317,52535080,170400000,26615317,-0.39,50.66,15.62,15.62,101112098695,15.66,15.66,101112098695
알체라,347860,9,3430,2,405,13.39,24026961,33268078,38710961,24026961,13.39,72.22,62.07,62.07,80900174122,60.93,60.93,80900174122
KODEX 코스닥150선물인버스,251340,10,3695,2,10,0.27,23458228,37023340,65500000,23458228,0.27,63.36,35.81,35.81,86251909115,35.64,35.64,86251909115
KODEX 코스닥150레버리지,233740,11,7830,5,-15,-0.19,23121164,41716560,241200000,23121164,-0.19,55.42,9.59,9.59,182801260292,9.68,9.68,182801260292
KODEX 2차전지산업레버리지,462330,12,753,2,11,1.48,22527607,20951700,256700000,22527607,1.48,107.52,8.78,8.78,17074466163,8.83,8.83,17074466163
KODEX 레버리지,122630,13,21240,2,195,0.93,21483546,38523752,119550000,21483546,0.93,55.77,17.97,17.97,456185182535,17.97,17.97,456185182535
한국ANKOR유전,152550,14,359,2,13,3.76,19472447,89279592,70020000,19472447,3.76,21.81,27.81,27.81,7072557328,28.14,28.14,7072557328
이스트아시아홀딩스,900110,15,57,2,1,1.79,17764676,49161124,642650588,17764676,1.79,36.14,2.76,2.76,1016930071,2.78,2.78,1016930071
엠에프엠코리아,323230,16,3,5,-3,-50.00,17069688,17735144,43274492,17069688,-50.00,96.25,39.45,39.45,59717177,46.00,46.00,59717177
세아메카닉스,396300,17,2855,2,355,14.20,15849398,207034,26489500,15849398,14.20,7655.46,59.83,59.83,47232128473,62.45,62.45,47232128473
에이엔피,015260,18,530,2,116,28.02,15050165,51761,45116894,15050165,28.02,9999.99,33.36,33.36,7749145913,32.41,32.41,7749145913
파루,043200,19,1653,2,116,7.55,14173822,5661754,41804315,14173822,7.55,250.34,33.91,33.91,23861990778,34.53,34.53,23861990778
SK증권,001510,20,682,2,22,3.33,13688141,12324601,472590171,13688141,3.33,111.06,2.90,2.90,9390579701,2.91,2.91,9390579701
피아이이,452450,21,10120,5,-390,-3.71,13524476,43341340,35826000,13524476,-3.71,31.20,37.75,37.75,139606855780,38.51,38.51,139606855780
두산에너빌리티,034020,22,60500,2,1100,1.85,12315829,23039564,640561146,12315829,1.85,53.46,1.92,1.92,737528600850,1.90,1.90,737528600850
삼성전자,005930,23,59200,2,1100,1.89,11892103,28637004,5919637922,11892103,1.89,41.53,0.20,0.20,701373068750,0.20,0.20,701373068750
한신기계,011700,24,4325,2,325,8.12,11794819,11381153,32446151,11794819,8.12,103.63,36.35,36.35,52851151984,37.66,37.66,52851151984
미투온,201490,25,3970,2,15,0.38,11725841,2854502,30390092,11725841,0.38,410.78,38.58,38.58,47999870876,39.78,39.78,47999870876
메디콕스,054180,26,194,2,7,3.74,10847392,3378428,82878283,10847392,3.74,321.08,13.09,13.09,2088667029,12.99,12.99,2088667029
로킷헬스케어,376900,27,14450,2,680,4.94,10589321,1098077,15417639,10589321,4.94,964.35,68.68,68.68,165854410920,74.45,74.45,165854410920
뱅크웨어글로벌,199480,28,6920,2,420,6.46,9656232,2391105,10101638,9656232,6.46,403.84,95.59,95.59,69263836700,99.09,99.09,69263836700
CSA 코스믹,083660,29,1868,1,431,29.99,9511696,754374,61247181,9511696,29.99,1260.87,15.53,15.53,16460880306,14.39,14.39,16460880306
대한해운,005880,30,1742,2,59,3.51,9264235,24477564,322747340,9264235,3.51,37.85,2.87,2.87,15748018973,2.80,2.80,15748018973
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1559 5 -14 -0.89 242017795 480729824 891500000 242017795 -0.89 50.34 27.15 27.15 378060179716 27.20 27.20 378060179716
3 흥아해운 003280 2 2420 2 140 6.14 109713072 284513088 240424899 109713072 6.14 38.56 45.63 45.63 262965995296 45.20 45.20 262965995296
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 68 5 -4 -5.56 74687309 101279376 1497000000 74687309 -5.56 73.74 4.99 4.99 5070430367 4.98 4.98 5070430367
5 우리기술 032820 4 3787 2 187 5.19 69309783 171387152 165530656 69309783 5.19 40.44 41.87 41.87 259998419648 41.48 41.48 259998419648
6 더즌 462860 5 4985 2 665 15.39 54206070 29013054 71413257 54206070 15.39 186.83 75.90 75.90 267807127524 75.23 75.23 267807127524
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 56 5 -5 -8.20 30051440 47451640 633000000 30051440 -8.20 63.33 4.75 4.75 1683992595 4.75 4.75 1683992595
8 비큐AI 148780 7 2135 2 314 17.24 29130460 3776568 31445725 29130460 17.24 771.35 92.64 92.64 61111370621 91.03 91.03 61111370621
9 KODEX 인버스 114800 8 3790 5 -15 -0.39 26615317 52535080 170400000 26615317 -0.39 50.66 15.62 15.62 101112098695 15.66 15.66 101112098695
10 알체라 347860 9 3430 2 405 13.39 24026961 33268078 38710961 24026961 13.39 72.22 62.07 62.07 80900174122 60.93 60.93 80900174122
11 KODEX 코스닥150선물인버스 251340 10 3695 2 10 0.27 23458228 37023340 65500000 23458228 0.27 63.36 35.81 35.81 86251909115 35.64 35.64 86251909115
12 KODEX 코스닥150레버리지 233740 11 7830 5 -15 -0.19 23121164 41716560 241200000 23121164 -0.19 55.42 9.59 9.59 182801260292 9.68 9.68 182801260292
13 KODEX 2차전지산업레버리지 462330 12 753 2 11 1.48 22527607 20951700 256700000 22527607 1.48 107.52 8.78 8.78 17074466163 8.83 8.83 17074466163
14 KODEX 레버리지 122630 13 21240 2 195 0.93 21483546 38523752 119550000 21483546 0.93 55.77 17.97 17.97 456185182535 17.97 17.97 456185182535
15 한국ANKOR유전 152550 14 359 2 13 3.76 19472447 89279592 70020000 19472447 3.76 21.81 27.81 27.81 7072557328 28.14 28.14 7072557328
16 이스트아시아홀딩스 900110 15 57 2 1 1.79 17764676 49161124 642650588 17764676 1.79 36.14 2.76 2.76 1016930071 2.78 2.78 1016930071
17 엠에프엠코리아 323230 16 3 5 -3 -50.00 17069688 17735144 43274492 17069688 -50.00 96.25 39.45 39.45 59717177 46.00 46.00 59717177
18 세아메카닉스 396300 17 2855 2 355 14.20 15849398 207034 26489500 15849398 14.20 7655.46 59.83 59.83 47232128473 62.45 62.45 47232128473
19 에이엔피 015260 18 530 2 116 28.02 15050165 51761 45116894 15050165 28.02 9999.99 33.36 33.36 7749145913 32.41 32.41 7749145913
20 파루 043200 19 1653 2 116 7.55 14173822 5661754 41804315 14173822 7.55 250.34 33.91 33.91 23861990778 34.53 34.53 23861990778
21 SK증권 001510 20 682 2 22 3.33 13688141 12324601 472590171 13688141 3.33 111.06 2.90 2.90 9390579701 2.91 2.91 9390579701
22 피아이이 452450 21 10120 5 -390 -3.71 13524476 43341340 35826000 13524476 -3.71 31.20 37.75 37.75 139606855780 38.51 38.51 139606855780
23 두산에너빌리티 034020 22 60500 2 1100 1.85 12315829 23039564 640561146 12315829 1.85 53.46 1.92 1.92 737528600850 1.90 1.90 737528600850
24 삼성전자 005930 23 59200 2 1100 1.89 11892103 28637004 5919637922 11892103 1.89 41.53 0.20 0.20 701373068750 0.20 0.20 701373068750
25 한신기계 011700 24 4325 2 325 8.12 11794819 11381153 32446151 11794819 8.12 103.63 36.35 36.35 52851151984 37.66 37.66 52851151984
26 미투온 201490 25 3970 2 15 0.38 11725841 2854502 30390092 11725841 0.38 410.78 38.58 38.58 47999870876 39.78 39.78 47999870876
27 메디콕스 054180 26 194 2 7 3.74 10847392 3378428 82878283 10847392 3.74 321.08 13.09 13.09 2088667029 12.99 12.99 2088667029
28 로킷헬스케어 376900 27 14450 2 680 4.94 10589321 1098077 15417639 10589321 4.94 964.35 68.68 68.68 165854410920 74.45 74.45 165854410920
29 뱅크웨어글로벌 199480 28 6920 2 420 6.46 9656232 2391105 10101638 9656232 6.46 403.84 95.59 95.59 69263836700 99.09 99.09 69263836700
30 CSA 코스믹 083660 29 1868 1 431 29.99 9511696 754374 61247181 9511696 29.99 1260.87 15.53 15.53 16460880306 14.39 14.39 16460880306
31 대한해운 005880 30 1742 2 59 3.51 9264235 24477564 322747340 9264235 3.51 37.85 2.87 2.87 15748018973 2.80 2.80 15748018973

31
top30/20250618/top30-av-20250618-135000.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,252670,1,1551,5,-22,-1.40,257268000,480729824,891500000,257268000,-1.40,53.52,28.86,28.86,401776868643,29.06,29.06,401776868643
흥아해운,003280,2,2400,2,120,5.26,112678873,284513088,240424899,112678873,5.26,39.60,46.87,46.87,270109052447,46.81,46.81,270109052447
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,68,5,-4,-5.56,75736531,101279376,1497000000,75736531,-5.56,74.78,5.06,5.06,5141701269,5.05,5.05,5141701269
우리기술,032820,4,3840,2,240,6.67,71854794,171387152,165530656,71854794,6.67,41.93,43.41,43.41,269721122657,42.43,42.43,269721122657
더즌,462860,5,4970,2,650,15.05,54565112,29013054,71413257,54565112,15.05,188.07,76.41,76.41,269595268493,75.96,75.96,269595268493
비큐AI,148780,6,2220,2,399,21.91,30793200,3776568,31445725,30793200,21.91,815.38,97.92,97.92,64774275116,92.79,92.79,64774275116
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,56,5,-5,-8.20,30355506,47451640,633000000,30355506,-8.20,63.97,4.80,4.80,1701020291,4.80,4.80,1701020291
KODEX 인버스,114800,8,3782,5,-23,-0.60,27608533,52535080,170400000,27608533,-0.60,52.55,16.20,16.20,104873687826,16.27,16.27,104873687826
알체라,347860,9,3435,2,410,13.55,24256063,33268078,38710961,24256063,13.55,72.91,62.66,62.66,81683565398,61.43,61.43,81683565398
KODEX 코스닥150선물인버스,251340,10,3685,3,0,0.00,23876821,37023340,65500000,23876821,0.00,64.49,36.45,36.45,87796413208,36.37,36.37,87796413208
KODEX 2차전지산업레버리지,462330,11,755,2,13,1.75,23802036,20951700,256700000,23802036,1.75,113.60,9.27,9.27,18037547920,9.31,9.31,18037547920
KODEX 코스닥150레버리지,233740,12,7855,2,10,0.13,23508258,41716560,241200000,23508258,0.13,56.35,9.75,9.75,185837989295,9.81,9.81,185837989295
KODEX 레버리지,122630,13,21350,2,305,1.45,22378205,38523752,119550000,22378205,1.45,58.09,18.72,18.72,475228908429,18.62,18.62,475228908429
한국ANKOR유전,152550,14,357,2,11,3.18,19822479,89279592,70020000,19822479,3.18,22.20,28.31,28.31,7197166097,28.79,28.79,7197166097
이스트아시아홀딩스,900110,15,57,2,1,1.79,18420889,49161124,642650588,18420889,1.79,37.47,2.87,2.87,1054030494,2.88,2.88,1054030494
엠에프엠코리아,323230,16,3,5,-3,-50.00,17069688,17735144,43274492,17069688,-50.00,96.25,39.45,39.45,59717177,46.00,46.00,59717177
세아메카닉스,396300,17,2880,2,380,15.20,16064245,207034,26489500,16064245,15.20,7759.23,60.64,60.64,47849533168,62.72,62.72,47849533168
에이엔피,015260,18,531,2,117,28.26,15294683,51761,45116894,15294683,28.26,9999.99,33.90,33.90,7879316323,32.89,32.89,7879316323
파루,043200,19,1658,2,121,7.87,14232655,5661754,41804315,14232655,7.87,251.38,34.05,34.05,23959103947,34.57,34.57,23959103947
SK증권,001510,20,684,2,24,3.64,13834582,12324601,472590171,13834582,3.64,112.25,2.93,2.93,9490531692,2.94,2.94,9490531692
피아이이,452450,21,10070,5,-440,-4.19,13571792,43341340,35826000,13571792,-4.19,31.31,37.88,37.88,140083843420,38.83,38.83,140083843420
두산에너빌리티,034020,22,60800,2,1400,2.36,12550648,23039564,640561146,12550648,2.36,54.47,1.96,1.96,751760417800,1.93,1.93,751760417800
삼성전자,005930,23,59250,2,1150,1.98,12218430,28637004,5919637922,12218430,1.98,42.67,0.21,0.21,720714442200,0.21,0.21,720714442200
한신기계,011700,24,4345,2,345,8.62,12041711,11381153,32446151,12041711,8.62,105.80,37.11,37.11,53923864291,38.25,38.25,53923864291
대한해운,005880,25,1770,2,87,5.17,12025039,24477564,322747340,12025039,5.17,49.13,3.73,3.73,20590003420,3.60,3.60,20590003420
미투온,201490,26,3970,2,15,0.38,11818845,2854502,30390092,11818845,0.38,414.04,38.89,38.89,48370389521,40.09,40.09,48370389521
메디콕스,054180,27,193,2,6,3.21,11038838,3378428,82878283,11038838,3.21,326.74,13.32,13.32,2125470164,13.29,13.29,2125470164
로킷헬스케어,376900,28,14460,2,690,5.01,10623195,1098077,15417639,10623195,5.01,967.44,68.90,68.90,166343589875,74.61,74.61,166343589875
뱅크웨어글로벌,199480,29,6950,2,450,6.92,9701672,2391105,10101638,9701672,6.92,405.74,96.04,96.04,69580514125,99.11,99.11,69580514125
CSA 코스믹,083660,30,1868,1,431,29.99,9533123,754374,61247181,9533123,29.99,1263.71,15.56,15.56,16500905942,14.42,14.42,16500905942
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 1551 5 -22 -1.40 257268000 480729824 891500000 257268000 -1.40 53.52 28.86 28.86 401776868643 29.06 29.06 401776868643
3 흥아해운 003280 2 2400 2 120 5.26 112678873 284513088 240424899 112678873 5.26 39.60 46.87 46.87 270109052447 46.81 46.81 270109052447
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 68 5 -4 -5.56 75736531 101279376 1497000000 75736531 -5.56 74.78 5.06 5.06 5141701269 5.05 5.05 5141701269
5 우리기술 032820 4 3840 2 240 6.67 71854794 171387152 165530656 71854794 6.67 41.93 43.41 43.41 269721122657 42.43 42.43 269721122657
6 더즌 462860 5 4970 2 650 15.05 54565112 29013054 71413257 54565112 15.05 188.07 76.41 76.41 269595268493 75.96 75.96 269595268493
7 비큐AI 148780 6 2220 2 399 21.91 30793200 3776568 31445725 30793200 21.91 815.38 97.92 97.92 64774275116 92.79 92.79 64774275116
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 56 5 -5 -8.20 30355506 47451640 633000000 30355506 -8.20 63.97 4.80 4.80 1701020291 4.80 4.80 1701020291
9 KODEX 인버스 114800 8 3782 5 -23 -0.60 27608533 52535080 170400000 27608533 -0.60 52.55 16.20 16.20 104873687826 16.27 16.27 104873687826
10 알체라 347860 9 3435 2 410 13.55 24256063 33268078 38710961 24256063 13.55 72.91 62.66 62.66 81683565398 61.43 61.43 81683565398
11 KODEX 코스닥150선물인버스 251340 10 3685 3 0 0.00 23876821 37023340 65500000 23876821 0.00 64.49 36.45 36.45 87796413208 36.37 36.37 87796413208
12 KODEX 2차전지산업레버리지 462330 11 755 2 13 1.75 23802036 20951700 256700000 23802036 1.75 113.60 9.27 9.27 18037547920 9.31 9.31 18037547920
13 KODEX 코스닥150레버리지 233740 12 7855 2 10 0.13 23508258 41716560 241200000 23508258 0.13 56.35 9.75 9.75 185837989295 9.81 9.81 185837989295
14 KODEX 레버리지 122630 13 21350 2 305 1.45 22378205 38523752 119550000 22378205 1.45 58.09 18.72 18.72 475228908429 18.62 18.62 475228908429
15 한국ANKOR유전 152550 14 357 2 11 3.18 19822479 89279592 70020000 19822479 3.18 22.20 28.31 28.31 7197166097 28.79 28.79 7197166097
16 이스트아시아홀딩스 900110 15 57 2 1 1.79 18420889 49161124 642650588 18420889 1.79 37.47 2.87 2.87 1054030494 2.88 2.88 1054030494
17 엠에프엠코리아 323230 16 3 5 -3 -50.00 17069688 17735144 43274492 17069688 -50.00 96.25 39.45 39.45 59717177 46.00 46.00 59717177
18 세아메카닉스 396300 17 2880 2 380 15.20 16064245 207034 26489500 16064245 15.20 7759.23 60.64 60.64 47849533168 62.72 62.72 47849533168
19 에이엔피 015260 18 531 2 117 28.26 15294683 51761 45116894 15294683 28.26 9999.99 33.90 33.90 7879316323 32.89 32.89 7879316323
20 파루 043200 19 1658 2 121 7.87 14232655 5661754 41804315 14232655 7.87 251.38 34.05 34.05 23959103947 34.57 34.57 23959103947
21 SK증권 001510 20 684 2 24 3.64 13834582 12324601 472590171 13834582 3.64 112.25 2.93 2.93 9490531692 2.94 2.94 9490531692
22 피아이이 452450 21 10070 5 -440 -4.19 13571792 43341340 35826000 13571792 -4.19 31.31 37.88 37.88 140083843420 38.83 38.83 140083843420
23 두산에너빌리티 034020 22 60800 2 1400 2.36 12550648 23039564 640561146 12550648 2.36 54.47 1.96 1.96 751760417800 1.93 1.93 751760417800
24 삼성전자 005930 23 59250 2 1150 1.98 12218430 28637004 5919637922 12218430 1.98 42.67 0.21 0.21 720714442200 0.21 0.21 720714442200
25 한신기계 011700 24 4345 2 345 8.62 12041711 11381153 32446151 12041711 8.62 105.80 37.11 37.11 53923864291 38.25 38.25 53923864291
26 대한해운 005880 25 1770 2 87 5.17 12025039 24477564 322747340 12025039 5.17 49.13 3.73 3.73 20590003420 3.60 3.60 20590003420
27 미투온 201490 26 3970 2 15 0.38 11818845 2854502 30390092 11818845 0.38 414.04 38.89 38.89 48370389521 40.09 40.09 48370389521
28 메디콕스 054180 27 193 2 6 3.21 11038838 3378428 82878283 11038838 3.21 326.74 13.32 13.32 2125470164 13.29 13.29 2125470164
29 로킷헬스케어 376900 28 14460 2 690 5.01 10623195 1098077 15417639 10623195 5.01 967.44 68.90 68.90 166343589875 74.61 74.61 166343589875
30 뱅크웨어글로벌 199480 29 6950 2 450 6.92 9701672 2391105 10101638 9701672 6.92 405.74 96.04 96.04 69580514125 99.11 99.11 69580514125
31 CSA 코스믹 083660 30 1868 1 431 29.99 9533123 754374 61247181 9533123 29.99 1263.71 15.56 15.56 16500905942 14.42 14.42 16500905942

31
top30/20250618/top30-av-20250618-140000.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,252670,1,1553,5,-20,-1.27,260515696,480729824,891500000,260515696,-1.27,54.19,29.22,29.22,406814147404,29.38,29.38,406814147404
흥아해운,003280,2,2370,2,90,3.95,115153846,284513088,240424899,115153846,3.95,40.47,47.90,47.90,276002430300,48.44,48.44,276002430300
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,68,5,-4,-5.56,76457241,101279376,1497000000,76457241,-5.56,75.49,5.11,5.11,5190399539,5.10,5.10,5190399539
우리기술,032820,4,3815,2,215,5.97,73375132,171387152,165530656,73375132,5.97,42.81,44.33,44.33,275523769914,43.63,43.63,275523769914
더즌,462860,5,4900,2,580,13.43,56110791,29013054,71413257,56110791,13.43,193.40,78.57,78.57,277170261230,79.21,79.21,277170261230
비큐AI,148780,6,2250,2,429,23.56,33560920,3776568,31445725,33560920,23.56,888.66,106.73,106.73,71070806881,100.45,100.45,71070806881
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,56,5,-5,-8.20,32762000,47451640,633000000,32762000,-8.20,69.04,5.18,5.18,1835783953,5.18,5.18,1835783953
KODEX 인버스,114800,8,3785,5,-20,-0.53,27727597,52535080,170400000,27727597,-0.53,52.78,16.27,16.27,105324198751,16.33,16.33,105324198751
알체라,347860,9,3465,2,440,14.55,24410023,33268078,38710961,24410023,14.55,73.37,63.06,63.06,82213209521,61.29,61.29,82213209521
KODEX 코스닥150선물인버스,251340,10,3690,2,5,0.14,24052815,37023340,65500000,24052815,0.14,64.97,36.72,36.72,88445381323,36.59,36.59,88445381323
KODEX 2차전지산업레버리지,462330,11,752,2,10,1.35,23936919,20951700,256700000,23936919,1.35,114.25,9.32,9.32,18139174608,9.40,9.40,18139174608
KODEX 코스닥150레버리지,233740,12,7850,2,5,0.06,23784075,41716560,241200000,23784075,0.06,57.01,9.86,9.86,188003830468,9.93,9.93,188003830468
KODEX 레버리지,122630,13,21330,2,285,1.35,22578989,38523752,119550000,22578989,1.35,58.61,18.89,18.89,479514606042,18.80,18.80,479514606042
한국ANKOR유전,152550,14,353,2,7,2.02,20267992,89279592,70020000,20267992,2.02,22.70,28.95,28.95,7354702943,29.76,29.76,7354702943
이스트아시아홀딩스,900110,15,57,2,1,1.79,18439904,49161124,642650588,18439904,1.79,37.51,2.87,2.87,1055114284,2.88,2.88,1055114284
엠에프엠코리아,323230,16,3,5,-3,-50.00,17069688,17735144,43274492,17069688,-50.00,96.25,39.45,39.45,59717177,46.00,46.00,59717177
세아메카닉스,396300,17,2865,2,365,14.60,16156140,207034,26489500,16156140,14.60,7803.62,60.99,60.99,48113784656,63.40,63.40,48113784656
에이엔피,015260,18,525,2,111,26.81,15518413,51761,45116894,15518413,26.81,9999.99,34.40,34.40,7997021442,33.76,33.76,7997021442
파루,043200,19,1651,2,114,7.42,14329593,5661754,41804315,14329593,7.42,253.09,34.28,34.28,24119947773,34.95,34.95,24119947773
SK증권,001510,20,681,2,21,3.18,14190925,12324601,472590171,14190925,3.18,115.14,3.00,3.00,9732864486,3.02,3.02,9732864486
대한해운,005880,21,1735,2,52,3.09,13867155,24477564,322747340,13867155,3.09,56.65,4.30,4.30,23828673320,4.26,4.26,23828673320
피아이이,452450,22,10100,5,-410,-3.90,13615121,43341340,35826000,13615121,-3.90,31.41,38.00,38.00,140520274315,38.83,38.83,140520274315
두산에너빌리티,034020,23,60400,2,1000,1.68,12740035,23039564,640561146,12740035,1.68,55.30,1.99,1.99,763195610600,1.97,1.97,763195610600
삼성전자,005930,24,59400,2,1300,2.24,12368795,28637004,5919637922,12368795,2.24,43.19,0.21,0.21,729639203350,0.21,0.21,729639203350
한신기계,011700,25,4295,2,295,7.38,12215617,11381153,32446151,12215617,7.38,107.33,37.65,37.65,54673249526,39.23,39.23,54673249526
미투온,201490,26,3895,5,-60,-1.52,11983510,2854502,30390092,11983510,-1.52,419.81,39.43,39.43,49020352076,41.41,41.41,49020352076
메디콕스,054180,27,193,2,6,3.21,11171498,3378428,82878283,11171498,3.21,330.67,13.48,13.48,2151071887,13.45,13.45,2151071887
로킷헬스케어,376900,28,14390,2,620,4.50,10672024,1098077,15417639,10672024,4.50,971.88,69.22,69.22,167048128745,75.29,75.29,167048128745
뱅크웨어글로벌,199480,29,6920,2,420,6.46,9721139,2391105,10101638,9721139,6.46,406.55,96.23,96.23,69715826910,99.73,99.73,69715826910
CSA 코스믹,083660,30,1868,1,431,29.99,9543190,754374,61247181,9543190,29.99,1265.05,15.58,15.58,16519711098,14.44,14.44,16519711098
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 1553 5 -20 -1.27 260515696 480729824 891500000 260515696 -1.27 54.19 29.22 29.22 406814147404 29.38 29.38 406814147404
3 흥아해운 003280 2 2370 2 90 3.95 115153846 284513088 240424899 115153846 3.95 40.47 47.90 47.90 276002430300 48.44 48.44 276002430300
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 68 5 -4 -5.56 76457241 101279376 1497000000 76457241 -5.56 75.49 5.11 5.11 5190399539 5.10 5.10 5190399539
5 우리기술 032820 4 3815 2 215 5.97 73375132 171387152 165530656 73375132 5.97 42.81 44.33 44.33 275523769914 43.63 43.63 275523769914
6 더즌 462860 5 4900 2 580 13.43 56110791 29013054 71413257 56110791 13.43 193.40 78.57 78.57 277170261230 79.21 79.21 277170261230
7 비큐AI 148780 6 2250 2 429 23.56 33560920 3776568 31445725 33560920 23.56 888.66 106.73 106.73 71070806881 100.45 100.45 71070806881
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 56 5 -5 -8.20 32762000 47451640 633000000 32762000 -8.20 69.04 5.18 5.18 1835783953 5.18 5.18 1835783953
9 KODEX 인버스 114800 8 3785 5 -20 -0.53 27727597 52535080 170400000 27727597 -0.53 52.78 16.27 16.27 105324198751 16.33 16.33 105324198751
10 알체라 347860 9 3465 2 440 14.55 24410023 33268078 38710961 24410023 14.55 73.37 63.06 63.06 82213209521 61.29 61.29 82213209521
11 KODEX 코스닥150선물인버스 251340 10 3690 2 5 0.14 24052815 37023340 65500000 24052815 0.14 64.97 36.72 36.72 88445381323 36.59 36.59 88445381323
12 KODEX 2차전지산업레버리지 462330 11 752 2 10 1.35 23936919 20951700 256700000 23936919 1.35 114.25 9.32 9.32 18139174608 9.40 9.40 18139174608
13 KODEX 코스닥150레버리지 233740 12 7850 2 5 0.06 23784075 41716560 241200000 23784075 0.06 57.01 9.86 9.86 188003830468 9.93 9.93 188003830468
14 KODEX 레버리지 122630 13 21330 2 285 1.35 22578989 38523752 119550000 22578989 1.35 58.61 18.89 18.89 479514606042 18.80 18.80 479514606042
15 한국ANKOR유전 152550 14 353 2 7 2.02 20267992 89279592 70020000 20267992 2.02 22.70 28.95 28.95 7354702943 29.76 29.76 7354702943
16 이스트아시아홀딩스 900110 15 57 2 1 1.79 18439904 49161124 642650588 18439904 1.79 37.51 2.87 2.87 1055114284 2.88 2.88 1055114284
17 엠에프엠코리아 323230 16 3 5 -3 -50.00 17069688 17735144 43274492 17069688 -50.00 96.25 39.45 39.45 59717177 46.00 46.00 59717177
18 세아메카닉스 396300 17 2865 2 365 14.60 16156140 207034 26489500 16156140 14.60 7803.62 60.99 60.99 48113784656 63.40 63.40 48113784656
19 에이엔피 015260 18 525 2 111 26.81 15518413 51761 45116894 15518413 26.81 9999.99 34.40 34.40 7997021442 33.76 33.76 7997021442
20 파루 043200 19 1651 2 114 7.42 14329593 5661754 41804315 14329593 7.42 253.09 34.28 34.28 24119947773 34.95 34.95 24119947773
21 SK증권 001510 20 681 2 21 3.18 14190925 12324601 472590171 14190925 3.18 115.14 3.00 3.00 9732864486 3.02 3.02 9732864486
22 대한해운 005880 21 1735 2 52 3.09 13867155 24477564 322747340 13867155 3.09 56.65 4.30 4.30 23828673320 4.26 4.26 23828673320
23 피아이이 452450 22 10100 5 -410 -3.90 13615121 43341340 35826000 13615121 -3.90 31.41 38.00 38.00 140520274315 38.83 38.83 140520274315
24 두산에너빌리티 034020 23 60400 2 1000 1.68 12740035 23039564 640561146 12740035 1.68 55.30 1.99 1.99 763195610600 1.97 1.97 763195610600
25 삼성전자 005930 24 59400 2 1300 2.24 12368795 28637004 5919637922 12368795 2.24 43.19 0.21 0.21 729639203350 0.21 0.21 729639203350
26 한신기계 011700 25 4295 2 295 7.38 12215617 11381153 32446151 12215617 7.38 107.33 37.65 37.65 54673249526 39.23 39.23 54673249526
27 미투온 201490 26 3895 5 -60 -1.52 11983510 2854502 30390092 11983510 -1.52 419.81 39.43 39.43 49020352076 41.41 41.41 49020352076
28 메디콕스 054180 27 193 2 6 3.21 11171498 3378428 82878283 11171498 3.21 330.67 13.48 13.48 2151071887 13.45 13.45 2151071887
29 로킷헬스케어 376900 28 14390 2 620 4.50 10672024 1098077 15417639 10672024 4.50 971.88 69.22 69.22 167048128745 75.29 75.29 167048128745
30 뱅크웨어글로벌 199480 29 6920 2 420 6.46 9721139 2391105 10101638 9721139 6.46 406.55 96.23 96.23 69715826910 99.73 99.73 69715826910
31 CSA 코스믹 083660 30 1868 1 431 29.99 9543190 754374 61247181 9543190 29.99 1265.05 15.58 15.58 16519711098 14.44 14.44 16519711098

31
top30/20250618/top30-av-20250618-141000.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,252670,1,1552,5,-21,-1.34,264021434,480729824,891500000,264021434,-1.34,54.92,29.62,29.62,412246610661,29.80,29.80,412246610661
흥아해운,003280,2,2360,2,80,3.51,116728725,284513088,240424899,116728725,3.51,41.03,48.55,48.55,279738972139,49.30,49.30,279738972139
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,69,5,-3,-4.17,77927735,101279376,1497000000,77927735,-4.17,76.94,5.21,5.21,5290562742,5.12,5.12,5290562742
우리기술,032820,4,3785,2,185,5.14,73895347,171387152,165530656,73895347,5.14,43.12,44.64,44.64,277498609880,44.29,44.29,277498609880
더즌,462860,5,4825,2,505,11.69,56826466,29013054,71413257,56826466,11.69,195.87,79.57,79.57,280640458823,81.45,81.45,280640458823
비큐AI,148780,6,2325,2,504,27.68,35434817,3776568,31445725,35434817,27.68,938.28,112.69,112.69,75374116704,103.10,103.10,75374116704
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,32803131,47451640,633000000,32803131,-6.56,69.13,5.18,5.18,1838106420,5.09,5.09,1838106420
KODEX 인버스,114800,8,3780,5,-25,-0.66,28172034,52535080,170400000,28172034,-0.66,53.63,16.53,16.53,107004226784,16.61,16.61,107004226784
KODEX 2차전지산업레버리지,462330,9,755,2,13,1.75,25033070,20951700,256700000,25033070,1.75,119.48,9.75,9.75,18966466749,9.79,9.79,18966466749
알체라,347860,10,3465,2,440,14.55,24523744,33268078,38710961,24523744,14.55,73.72,63.35,63.35,82604601758,61.58,61.58,82604601758
KODEX 코스닥150선물인버스,251340,11,3685,3,0,0.00,24285217,37023340,65500000,24285217,0.00,65.59,37.08,37.08,89301850400,37.00,37.00,89301850400
KODEX 코스닥150레버리지,233740,12,7870,2,25,0.32,24221693,41716560,241200000,24221693,0.32,58.06,10.04,10.04,191446199530,10.09,10.09,191446199530
KODEX 레버리지,122630,13,21335,2,290,1.38,22985982,38523752,119550000,22985982,1.38,59.67,19.23,19.23,488209650997,19.14,19.14,488209650997
한국ANKOR유전,152550,14,353,2,7,2.02,20521008,89279592,70020000,20521008,2.02,22.99,29.31,29.31,7443828471,30.12,30.12,7443828471
엠에프엠코리아,323230,15,3,5,-3,-50.00,18530674,17735144,43274492,18530674,-50.00,104.49,42.82,42.82,64100135,49.37,49.37,64100135
이스트아시아홀딩스,900110,16,57,2,1,1.79,18466907,49161124,642650588,18466907,1.79,37.56,2.87,2.87,1056641565,2.88,2.88,1056641565
세아메카닉스,396300,17,2875,2,375,15.00,16288371,207034,26489500,16288371,15.00,7867.49,61.49,61.49,48492616297,63.67,63.67,48492616297
에이엔피,015260,18,534,2,120,28.99,15677726,51761,45116894,15677726,28.99,9999.99,34.75,34.75,8081107951,33.54,33.54,8081107951
대한해운,005880,19,1731,2,48,2.85,14492889,24477564,322747340,14492889,2.85,59.21,4.49,4.49,24914591823,4.46,4.46,24914591823
파루,043200,20,1647,2,110,7.16,14397425,5661754,41804315,14397425,7.16,254.29,34.44,34.44,24231874055,35.19,35.19,24231874055
SK증권,001510,21,682,2,22,3.33,14302680,12324601,472590171,14302680,3.33,116.05,3.03,3.03,9808975010,3.04,3.04,9808975010
피아이이,452450,22,10130,5,-380,-3.62,13671189,43341340,35826000,13671189,-3.62,31.54,38.16,38.16,141087902535,38.88,38.88,141087902535
두산에너빌리티,034020,23,59900,2,500,0.84,12941118,23039564,640561146,12941118,0.84,56.17,2.02,2.02,775296108250,2.02,2.02,775296108250
삼성전자,005930,24,59450,2,1350,2.32,12656114,28637004,5919637922,12656114,2.32,44.19,0.21,0.21,746717160600,0.21,0.21,746717160600
한신기계,011700,25,4315,2,315,7.88,12333977,11381153,32446151,12333977,7.88,108.37,38.01,38.01,55181740561,39.41,39.41,55181740561
미투온,201490,26,4015,2,60,1.52,12136758,2854502,30390092,12136758,1.52,425.18,39.94,39.94,49629131941,40.67,40.67,49629131941
메디콕스,054180,27,192,2,5,2.67,11231429,3378428,82878283,11231429,2.67,332.45,13.55,13.55,2162555648,13.59,13.59,2162555648
로킷헬스케어,376900,28,14420,2,650,4.72,10698654,1098077,15417639,10698654,4.72,974.31,69.39,69.39,167431666565,75.31,75.31,167431666565
한송네오텍,226440,29,14,5,-13,-48.15,10300545,11552401,65739186,10300545,-48.15,89.16,15.67,15.67,188390729,20.47,20.47,188390729
뱅크웨어글로벌,199480,30,6910,2,410,6.31,9773891,2391105,10101638,9773891,6.31,408.76,96.76,96.76,70079221640,100.40,100.40,70079221640
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 1552 5 -21 -1.34 264021434 480729824 891500000 264021434 -1.34 54.92 29.62 29.62 412246610661 29.80 29.80 412246610661
3 흥아해운 003280 2 2360 2 80 3.51 116728725 284513088 240424899 116728725 3.51 41.03 48.55 48.55 279738972139 49.30 49.30 279738972139
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 69 5 -3 -4.17 77927735 101279376 1497000000 77927735 -4.17 76.94 5.21 5.21 5290562742 5.12 5.12 5290562742
5 우리기술 032820 4 3785 2 185 5.14 73895347 171387152 165530656 73895347 5.14 43.12 44.64 44.64 277498609880 44.29 44.29 277498609880
6 더즌 462860 5 4825 2 505 11.69 56826466 29013054 71413257 56826466 11.69 195.87 79.57 79.57 280640458823 81.45 81.45 280640458823
7 비큐AI 148780 6 2325 2 504 27.68 35434817 3776568 31445725 35434817 27.68 938.28 112.69 112.69 75374116704 103.10 103.10 75374116704
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 32803131 47451640 633000000 32803131 -6.56 69.13 5.18 5.18 1838106420 5.09 5.09 1838106420
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 28172034 52535080 170400000 28172034 -0.66 53.63 16.53 16.53 107004226784 16.61 16.61 107004226784
10 KODEX 2차전지산업레버리지 462330 9 755 2 13 1.75 25033070 20951700 256700000 25033070 1.75 119.48 9.75 9.75 18966466749 9.79 9.79 18966466749
11 알체라 347860 10 3465 2 440 14.55 24523744 33268078 38710961 24523744 14.55 73.72 63.35 63.35 82604601758 61.58 61.58 82604601758
12 KODEX 코스닥150선물인버스 251340 11 3685 3 0 0.00 24285217 37023340 65500000 24285217 0.00 65.59 37.08 37.08 89301850400 37.00 37.00 89301850400
13 KODEX 코스닥150레버리지 233740 12 7870 2 25 0.32 24221693 41716560 241200000 24221693 0.32 58.06 10.04 10.04 191446199530 10.09 10.09 191446199530
14 KODEX 레버리지 122630 13 21335 2 290 1.38 22985982 38523752 119550000 22985982 1.38 59.67 19.23 19.23 488209650997 19.14 19.14 488209650997
15 한국ANKOR유전 152550 14 353 2 7 2.02 20521008 89279592 70020000 20521008 2.02 22.99 29.31 29.31 7443828471 30.12 30.12 7443828471
16 엠에프엠코리아 323230 15 3 5 -3 -50.00 18530674 17735144 43274492 18530674 -50.00 104.49 42.82 42.82 64100135 49.37 49.37 64100135
17 이스트아시아홀딩스 900110 16 57 2 1 1.79 18466907 49161124 642650588 18466907 1.79 37.56 2.87 2.87 1056641565 2.88 2.88 1056641565
18 세아메카닉스 396300 17 2875 2 375 15.00 16288371 207034 26489500 16288371 15.00 7867.49 61.49 61.49 48492616297 63.67 63.67 48492616297
19 에이엔피 015260 18 534 2 120 28.99 15677726 51761 45116894 15677726 28.99 9999.99 34.75 34.75 8081107951 33.54 33.54 8081107951
20 대한해운 005880 19 1731 2 48 2.85 14492889 24477564 322747340 14492889 2.85 59.21 4.49 4.49 24914591823 4.46 4.46 24914591823
21 파루 043200 20 1647 2 110 7.16 14397425 5661754 41804315 14397425 7.16 254.29 34.44 34.44 24231874055 35.19 35.19 24231874055
22 SK증권 001510 21 682 2 22 3.33 14302680 12324601 472590171 14302680 3.33 116.05 3.03 3.03 9808975010 3.04 3.04 9808975010
23 피아이이 452450 22 10130 5 -380 -3.62 13671189 43341340 35826000 13671189 -3.62 31.54 38.16 38.16 141087902535 38.88 38.88 141087902535
24 두산에너빌리티 034020 23 59900 2 500 0.84 12941118 23039564 640561146 12941118 0.84 56.17 2.02 2.02 775296108250 2.02 2.02 775296108250
25 삼성전자 005930 24 59450 2 1350 2.32 12656114 28637004 5919637922 12656114 2.32 44.19 0.21 0.21 746717160600 0.21 0.21 746717160600
26 한신기계 011700 25 4315 2 315 7.88 12333977 11381153 32446151 12333977 7.88 108.37 38.01 38.01 55181740561 39.41 39.41 55181740561
27 미투온 201490 26 4015 2 60 1.52 12136758 2854502 30390092 12136758 1.52 425.18 39.94 39.94 49629131941 40.67 40.67 49629131941
28 메디콕스 054180 27 192 2 5 2.67 11231429 3378428 82878283 11231429 2.67 332.45 13.55 13.55 2162555648 13.59 13.59 2162555648
29 로킷헬스케어 376900 28 14420 2 650 4.72 10698654 1098077 15417639 10698654 4.72 974.31 69.39 69.39 167431666565 75.31 75.31 167431666565
30 한송네오텍 226440 29 14 5 -13 -48.15 10300545 11552401 65739186 10300545 -48.15 89.16 15.67 15.67 188390729 20.47 20.47 188390729
31 뱅크웨어글로벌 199480 30 6910 2 410 6.31 9773891 2391105 10101638 9773891 6.31 408.76 96.76 96.76 70079221640 100.40 100.40 70079221640

31
top30/20250618/top30-av-20250618-142000.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,252670,1,1552,5,-21,-1.34,266417072,480729824,891500000,266417072,-1.34,55.42,29.88,29.88,415961222360,30.06,30.06,415961222360
흥아해운,003280,2,2345,2,65,2.85,118236123,284513088,240424899,118236123,2.85,41.56,49.18,49.18,283285484625,50.25,50.25,283285484625
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,69,5,-3,-4.17,77990260,101279376,1497000000,77990260,-4.17,77.01,5.21,5.21,5294871521,5.13,5.13,5294871521
우리기술,032820,4,3795,2,195,5.42,74414889,171387152,165530656,74414889,5.42,43.42,44.96,44.96,279464730577,44.49,44.49,279464730577
더즌,462860,5,4800,2,480,11.11,57609671,29013054,71413257,57609671,11.11,198.56,80.67,80.67,284409163587,82.97,82.97,284409163587
비큐AI,148780,6,2285,2,464,25.48,36597579,3776568,31445725,36597579,25.48,969.07,116.38,116.38,78053363220,108.63,108.63,78053363220
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,32853132,47451640,633000000,32853132,-6.56,69.23,5.19,5.19,1840956477,5.10,5.10,1840956477
KODEX 인버스,114800,8,3785,5,-20,-0.53,28443778,52535080,170400000,28443778,-0.53,54.14,16.69,16.69,108031464788,16.75,16.75,108031464788
KODEX 2차전지산업레버리지,462330,9,755,2,13,1.75,25193986,20951700,256700000,25193986,1.75,120.25,9.81,9.81,19087991141,9.85,9.85,19087991141
KODEX 코스닥150선물인버스,251340,10,3685,3,0,0.00,24770925,37023340,65500000,24770925,0.00,66.91,37.82,37.82,91089298526,37.74,37.74,91089298526
알체라,347860,11,3460,2,435,14.38,24715600,33268078,38710961,24715600,14.38,74.29,63.85,63.85,83270218235,62.17,62.17,83270218235
KODEX 코스닥150레버리지,233740,12,7880,2,35,0.45,24645781,41716560,241200000,24645781,0.45,59.08,10.22,10.22,194790067370,10.25,10.25,194790067370
KODEX 레버리지,122630,13,21345,2,300,1.43,23323628,38523752,119550000,23323628,1.43,60.54,19.51,19.51,495420893402,19.41,19.41,495420893402
한국ANKOR유전,152550,14,353,2,7,2.02,20744457,89279592,70020000,20744457,2.02,23.24,29.63,29.63,7522588294,30.43,30.43,7522588294
엠에프엠코리아,323230,15,3,5,-3,-50.00,18530674,17735144,43274492,18530674,-50.00,104.49,42.82,42.82,64100135,49.37,49.37,64100135
이스트아시아홀딩스,900110,16,56,3,0,0.00,18491529,49161124,642650588,18491529,0.00,37.61,2.88,2.88,1058042396,2.94,2.94,1058042396
에이엔피,015260,17,530,2,116,28.02,16878827,51761,45116894,16878827,28.02,9999.99,37.41,37.41,8722790843,36.48,36.48,8722790843
세아메카닉스,396300,18,2930,2,430,17.20,16533438,207034,26489500,16533438,17.20,7985.86,62.42,62.42,49208107697,63.40,63.40,49208107697
대한해운,005880,19,1729,2,46,2.73,14936001,24477564,322747340,14936001,2.73,61.02,4.63,4.63,25681779395,4.60,4.60,25681779395
SK증권,001510,20,680,2,20,3.03,14573084,12324601,472590171,14573084,3.03,118.24,3.08,3.08,9992826089,3.11,3.11,9992826089
파루,043200,21,1656,2,119,7.74,14441102,5661754,41804315,14441102,7.74,255.06,34.54,34.54,24303812080,35.11,35.11,24303812080
피아이이,452450,22,10170,5,-340,-3.24,13737935,43341340,35826000,13737935,-3.24,31.70,38.35,38.35,141765632880,38.91,38.91,141765632880
삼성전자,005930,23,59450,2,1350,2.32,13210499,28637004,5919637922,13210499,2.32,46.13,0.22,0.22,779710149200,0.22,0.22,779710149200
두산에너빌리티,034020,24,60200,2,800,1.35,13076875,23039564,640561146,13076875,1.35,56.76,2.04,2.04,783440872500,2.03,2.03,783440872500
한신기계,011700,25,4305,2,305,7.62,12423236,11381153,32446151,12423236,7.62,109.16,38.29,38.29,55564356731,39.78,39.78,55564356731
미투온,201490,26,4030,2,75,1.90,12274474,2854502,30390092,12274474,1.90,430.00,40.39,40.39,50179729516,40.97,40.97,50179729516
메디콕스,054180,27,191,2,4,2.14,11348801,3378428,82878283,11348801,2.14,335.92,13.69,13.69,2184993618,13.80,13.80,2184993618
로킷헬스케어,376900,28,14330,2,560,4.07,10755631,1098077,15417639,10755631,4.07,979.50,69.76,69.76,168249162935,76.15,76.15,168249162935
한송네오텍,226440,29,14,5,-13,-48.15,10300545,11552401,65739186,10300545,-48.15,89.16,15.67,15.67,188390729,20.47,20.47,188390729
뱅크웨어글로벌,199480,30,6910,2,410,6.31,9831109,2391105,10101638,9831109,6.31,411.15,97.32,97.32,70473448710,100.96,100.96,70473448710
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 1552 5 -21 -1.34 266417072 480729824 891500000 266417072 -1.34 55.42 29.88 29.88 415961222360 30.06 30.06 415961222360
3 흥아해운 003280 2 2345 2 65 2.85 118236123 284513088 240424899 118236123 2.85 41.56 49.18 49.18 283285484625 50.25 50.25 283285484625
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 69 5 -3 -4.17 77990260 101279376 1497000000 77990260 -4.17 77.01 5.21 5.21 5294871521 5.13 5.13 5294871521
5 우리기술 032820 4 3795 2 195 5.42 74414889 171387152 165530656 74414889 5.42 43.42 44.96 44.96 279464730577 44.49 44.49 279464730577
6 더즌 462860 5 4800 2 480 11.11 57609671 29013054 71413257 57609671 11.11 198.56 80.67 80.67 284409163587 82.97 82.97 284409163587
7 비큐AI 148780 6 2285 2 464 25.48 36597579 3776568 31445725 36597579 25.48 969.07 116.38 116.38 78053363220 108.63 108.63 78053363220
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 32853132 47451640 633000000 32853132 -6.56 69.23 5.19 5.19 1840956477 5.10 5.10 1840956477
9 KODEX 인버스 114800 8 3785 5 -20 -0.53 28443778 52535080 170400000 28443778 -0.53 54.14 16.69 16.69 108031464788 16.75 16.75 108031464788
10 KODEX 2차전지산업레버리지 462330 9 755 2 13 1.75 25193986 20951700 256700000 25193986 1.75 120.25 9.81 9.81 19087991141 9.85 9.85 19087991141
11 KODEX 코스닥150선물인버스 251340 10 3685 3 0 0.00 24770925 37023340 65500000 24770925 0.00 66.91 37.82 37.82 91089298526 37.74 37.74 91089298526
12 알체라 347860 11 3460 2 435 14.38 24715600 33268078 38710961 24715600 14.38 74.29 63.85 63.85 83270218235 62.17 62.17 83270218235
13 KODEX 코스닥150레버리지 233740 12 7880 2 35 0.45 24645781 41716560 241200000 24645781 0.45 59.08 10.22 10.22 194790067370 10.25 10.25 194790067370
14 KODEX 레버리지 122630 13 21345 2 300 1.43 23323628 38523752 119550000 23323628 1.43 60.54 19.51 19.51 495420893402 19.41 19.41 495420893402
15 한국ANKOR유전 152550 14 353 2 7 2.02 20744457 89279592 70020000 20744457 2.02 23.24 29.63 29.63 7522588294 30.43 30.43 7522588294
16 엠에프엠코리아 323230 15 3 5 -3 -50.00 18530674 17735144 43274492 18530674 -50.00 104.49 42.82 42.82 64100135 49.37 49.37 64100135
17 이스트아시아홀딩스 900110 16 56 3 0 0.00 18491529 49161124 642650588 18491529 0.00 37.61 2.88 2.88 1058042396 2.94 2.94 1058042396
18 에이엔피 015260 17 530 2 116 28.02 16878827 51761 45116894 16878827 28.02 9999.99 37.41 37.41 8722790843 36.48 36.48 8722790843
19 세아메카닉스 396300 18 2930 2 430 17.20 16533438 207034 26489500 16533438 17.20 7985.86 62.42 62.42 49208107697 63.40 63.40 49208107697
20 대한해운 005880 19 1729 2 46 2.73 14936001 24477564 322747340 14936001 2.73 61.02 4.63 4.63 25681779395 4.60 4.60 25681779395
21 SK증권 001510 20 680 2 20 3.03 14573084 12324601 472590171 14573084 3.03 118.24 3.08 3.08 9992826089 3.11 3.11 9992826089
22 파루 043200 21 1656 2 119 7.74 14441102 5661754 41804315 14441102 7.74 255.06 34.54 34.54 24303812080 35.11 35.11 24303812080
23 피아이이 452450 22 10170 5 -340 -3.24 13737935 43341340 35826000 13737935 -3.24 31.70 38.35 38.35 141765632880 38.91 38.91 141765632880
24 삼성전자 005930 23 59450 2 1350 2.32 13210499 28637004 5919637922 13210499 2.32 46.13 0.22 0.22 779710149200 0.22 0.22 779710149200
25 두산에너빌리티 034020 24 60200 2 800 1.35 13076875 23039564 640561146 13076875 1.35 56.76 2.04 2.04 783440872500 2.03 2.03 783440872500
26 한신기계 011700 25 4305 2 305 7.62 12423236 11381153 32446151 12423236 7.62 109.16 38.29 38.29 55564356731 39.78 39.78 55564356731
27 미투온 201490 26 4030 2 75 1.90 12274474 2854502 30390092 12274474 1.90 430.00 40.39 40.39 50179729516 40.97 40.97 50179729516
28 메디콕스 054180 27 191 2 4 2.14 11348801 3378428 82878283 11348801 2.14 335.92 13.69 13.69 2184993618 13.80 13.80 2184993618
29 로킷헬스케어 376900 28 14330 2 560 4.07 10755631 1098077 15417639 10755631 4.07 979.50 69.76 69.76 168249162935 76.15 76.15 168249162935
30 한송네오텍 226440 29 14 5 -13 -48.15 10300545 11552401 65739186 10300545 -48.15 89.16 15.67 15.67 188390729 20.47 20.47 188390729
31 뱅크웨어글로벌 199480 30 6910 2 410 6.31 9831109 2391105 10101638 9831109 6.31 411.15 97.32 97.32 70473448710 100.96 100.96 70473448710

31
top30/20250618/top30-av-20250618-143001.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,252670,1,1552,5,-21,-1.34,269371088,480729824,891500000,269371088,-1.34,56.03,30.22,30.22,420544501342,30.39,30.39,420544501342
흥아해운,003280,2,2320,2,40,1.75,120068309,284513088,240424899,120068309,1.75,42.20,49.94,49.94,287572407465,51.56,51.56,287572407465
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,69,5,-3,-4.17,78339901,101279376,1497000000,78339901,-4.17,77.35,5.23,5.23,5318996750,5.15,5.15,5318996750
우리기술,032820,4,3800,2,200,5.56,75154652,171387152,165530656,75154652,5.56,43.85,45.40,45.40,282272825480,44.88,44.88,282272825480
더즌,462860,5,4800,2,480,11.11,58090570,29013054,71413257,58090570,11.11,200.22,81.34,81.34,286719488281,83.64,83.64,286719488281
비큐AI,148780,6,2275,2,454,24.93,37394331,3776568,31445725,37394331,24.93,990.17,118.92,118.92,79864030761,111.64,111.64,79864030761
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,32918632,47451640,633000000,32918632,-6.56,69.37,5.20,5.20,1844689977,5.11,5.11,1844689977
KODEX 인버스,114800,8,3785,5,-20,-0.53,28888187,52535080,170400000,28888187,-0.53,54.99,16.95,16.95,109713518809,17.01,17.01,109713518809
KODEX 코스닥150선물인버스,251340,9,3685,3,0,0.00,25322200,37023340,65500000,25322200,0.00,68.40,38.66,38.66,93120669911,38.58,38.58,93120669911
KODEX 2차전지산업레버리지,462330,10,756,2,14,1.89,25282204,20951700,256700000,25282204,1.89,120.67,9.85,9.85,19154619072,9.87,9.87,19154619072
알체라,347860,11,3405,2,380,12.56,24984470,33268078,38710961,24984470,12.56,75.10,64.54,64.54,84187070110,63.87,63.87,84187070110
KODEX 코스닥150레버리지,233740,12,7865,2,20,0.25,24840392,41716560,241200000,24840392,0.25,59.55,10.30,10.30,196320765596,10.35,10.35,196320765596
KODEX 레버리지,122630,13,21325,2,280,1.33,23619686,38523752,119550000,23619686,1.33,61.31,19.76,19.76,501738276677,19.68,19.68,501738276677
한국ANKOR유전,152550,14,350,2,4,1.16,21108719,89279592,70020000,21108719,1.16,23.64,30.15,30.15,7650544477,31.22,31.22,7650544477
이스트아시아홀딩스,900110,15,56,3,0,0.00,18568424,49161124,642650588,18568424,0.00,37.77,2.89,2.89,1062355762,2.95,2.95,1062355762
엠에프엠코리아,323230,16,3,5,-3,-50.00,18530674,17735144,43274492,18530674,-50.00,104.49,42.82,42.82,64100135,49.37,49.37,64100135
에이엔피,015260,17,505,2,91,21.98,17576966,51761,45116894,17576966,21.98,9999.99,38.96,38.96,9083543489,39.87,39.87,9083543489
세아메카닉스,396300,18,2925,2,425,17.00,16628944,207034,26489500,16628944,17.00,8031.99,62.78,62.78,49487255169,63.87,63.87,49487255169
대한해운,005880,19,1726,2,43,2.55,15319929,24477564,322747340,15319929,2.55,62.59,4.75,4.75,26345950532,4.73,4.73,26345950532
SK증권,001510,20,681,2,21,3.18,14726350,12324601,472590171,14726350,3.18,119.49,3.12,3.12,10097039192,3.14,3.14,10097039192
파루,043200,21,1647,2,110,7.16,14486134,5661754,41804315,14486134,7.16,255.86,34.65,34.65,24378239258,35.41,35.41,24378239258
피아이이,452450,22,10180,5,-330,-3.14,13883352,43341340,35826000,13883352,-3.14,32.03,38.75,38.75,143246497575,39.28,39.28,143246497575
미투온,201490,23,4215,2,260,6.57,13545548,2854502,30390092,13545548,6.57,474.53,44.57,44.57,55560569087,43.37,43.37,55560569087
삼성전자,005930,24,59400,2,1300,2.24,13352244,28637004,5919637922,13352244,2.24,46.63,0.23,0.23,788139812850,0.22,0.22,788139812850
두산에너빌리티,034020,25,60200,2,800,1.35,13185052,23039564,640561146,13185052,1.35,57.23,2.06,2.06,789948739200,2.05,2.05,789948739200
한신기계,011700,26,4280,2,280,7.00,12560396,11381153,32446151,12560396,7.00,110.36,38.71,38.71,56150733356,40.43,40.43,56150733356
메디콕스,054180,27,190,2,3,1.60,11414045,3378428,82878283,11414045,1.60,337.85,13.77,13.77,2197446263,13.95,13.95,2197446263
로킷헬스케어,376900,28,14340,2,570,4.14,10787168,1098077,15417639,10787168,4.14,982.37,69.97,69.97,168700850215,76.30,76.30,168700850215
한송네오텍,226440,29,14,5,-13,-48.15,10300545,11552401,65739186,10300545,-48.15,89.16,15.67,15.67,188390729,20.47,20.47,188390729
뱅크웨어글로벌,199480,30,6950,2,450,6.92,9850918,2391105,10101638,9850918,6.92,411.98,97.52,97.52,70610770945,100.58,100.58,70610770945
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 1552 5 -21 -1.34 269371088 480729824 891500000 269371088 -1.34 56.03 30.22 30.22 420544501342 30.39 30.39 420544501342
3 흥아해운 003280 2 2320 2 40 1.75 120068309 284513088 240424899 120068309 1.75 42.20 49.94 49.94 287572407465 51.56 51.56 287572407465
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 69 5 -3 -4.17 78339901 101279376 1497000000 78339901 -4.17 77.35 5.23 5.23 5318996750 5.15 5.15 5318996750
5 우리기술 032820 4 3800 2 200 5.56 75154652 171387152 165530656 75154652 5.56 43.85 45.40 45.40 282272825480 44.88 44.88 282272825480
6 더즌 462860 5 4800 2 480 11.11 58090570 29013054 71413257 58090570 11.11 200.22 81.34 81.34 286719488281 83.64 83.64 286719488281
7 비큐AI 148780 6 2275 2 454 24.93 37394331 3776568 31445725 37394331 24.93 990.17 118.92 118.92 79864030761 111.64 111.64 79864030761
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 32918632 47451640 633000000 32918632 -6.56 69.37 5.20 5.20 1844689977 5.11 5.11 1844689977
9 KODEX 인버스 114800 8 3785 5 -20 -0.53 28888187 52535080 170400000 28888187 -0.53 54.99 16.95 16.95 109713518809 17.01 17.01 109713518809
10 KODEX 코스닥150선물인버스 251340 9 3685 3 0 0.00 25322200 37023340 65500000 25322200 0.00 68.40 38.66 38.66 93120669911 38.58 38.58 93120669911
11 KODEX 2차전지산업레버리지 462330 10 756 2 14 1.89 25282204 20951700 256700000 25282204 1.89 120.67 9.85 9.85 19154619072 9.87 9.87 19154619072
12 알체라 347860 11 3405 2 380 12.56 24984470 33268078 38710961 24984470 12.56 75.10 64.54 64.54 84187070110 63.87 63.87 84187070110
13 KODEX 코스닥150레버리지 233740 12 7865 2 20 0.25 24840392 41716560 241200000 24840392 0.25 59.55 10.30 10.30 196320765596 10.35 10.35 196320765596
14 KODEX 레버리지 122630 13 21325 2 280 1.33 23619686 38523752 119550000 23619686 1.33 61.31 19.76 19.76 501738276677 19.68 19.68 501738276677
15 한국ANKOR유전 152550 14 350 2 4 1.16 21108719 89279592 70020000 21108719 1.16 23.64 30.15 30.15 7650544477 31.22 31.22 7650544477
16 이스트아시아홀딩스 900110 15 56 3 0 0.00 18568424 49161124 642650588 18568424 0.00 37.77 2.89 2.89 1062355762 2.95 2.95 1062355762
17 엠에프엠코리아 323230 16 3 5 -3 -50.00 18530674 17735144 43274492 18530674 -50.00 104.49 42.82 42.82 64100135 49.37 49.37 64100135
18 에이엔피 015260 17 505 2 91 21.98 17576966 51761 45116894 17576966 21.98 9999.99 38.96 38.96 9083543489 39.87 39.87 9083543489
19 세아메카닉스 396300 18 2925 2 425 17.00 16628944 207034 26489500 16628944 17.00 8031.99 62.78 62.78 49487255169 63.87 63.87 49487255169
20 대한해운 005880 19 1726 2 43 2.55 15319929 24477564 322747340 15319929 2.55 62.59 4.75 4.75 26345950532 4.73 4.73 26345950532
21 SK증권 001510 20 681 2 21 3.18 14726350 12324601 472590171 14726350 3.18 119.49 3.12 3.12 10097039192 3.14 3.14 10097039192
22 파루 043200 21 1647 2 110 7.16 14486134 5661754 41804315 14486134 7.16 255.86 34.65 34.65 24378239258 35.41 35.41 24378239258
23 피아이이 452450 22 10180 5 -330 -3.14 13883352 43341340 35826000 13883352 -3.14 32.03 38.75 38.75 143246497575 39.28 39.28 143246497575
24 미투온 201490 23 4215 2 260 6.57 13545548 2854502 30390092 13545548 6.57 474.53 44.57 44.57 55560569087 43.37 43.37 55560569087
25 삼성전자 005930 24 59400 2 1300 2.24 13352244 28637004 5919637922 13352244 2.24 46.63 0.23 0.23 788139812850 0.22 0.22 788139812850
26 두산에너빌리티 034020 25 60200 2 800 1.35 13185052 23039564 640561146 13185052 1.35 57.23 2.06 2.06 789948739200 2.05 2.05 789948739200
27 한신기계 011700 26 4280 2 280 7.00 12560396 11381153 32446151 12560396 7.00 110.36 38.71 38.71 56150733356 40.43 40.43 56150733356
28 메디콕스 054180 27 190 2 3 1.60 11414045 3378428 82878283 11414045 1.60 337.85 13.77 13.77 2197446263 13.95 13.95 2197446263
29 로킷헬스케어 376900 28 14340 2 570 4.14 10787168 1098077 15417639 10787168 4.14 982.37 69.97 69.97 168700850215 76.30 76.30 168700850215
30 한송네오텍 226440 29 14 5 -13 -48.15 10300545 11552401 65739186 10300545 -48.15 89.16 15.67 15.67 188390729 20.47 20.47 188390729
31 뱅크웨어글로벌 199480 30 6950 2 450 6.92 9850918 2391105 10101638 9850918 6.92 411.98 97.52 97.52 70610770945 100.58 100.58 70610770945

31
top30/20250618/top30-av-20250618-144000.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,252670,1,1551,5,-22,-1.40,273495385,480729824,891500000,273495385,-1.40,56.89,30.68,30.68,426948533658,30.88,30.88,426948533658
흥아해운,003280,2,2335,2,55,2.41,121165331,284513088,240424899,121165331,2.41,42.59,50.40,50.40,290128927133,51.68,51.68,290128927133
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,69,5,-3,-4.17,79058488,101279376,1497000000,79058488,-4.17,78.06,5.28,5.28,5368569229,5.20,5.20,5368569229
우리기술,032820,4,3830,2,230,6.39,76767258,171387152,165530656,76767258,6.39,44.79,46.38,46.38,288434034485,45.50,45.50,288434034485
더즌,462860,5,4845,2,525,12.15,58782145,29013054,71413257,58782145,12.15,202.61,82.31,82.31,290067363983,83.84,83.84,290067363983
비큐AI,148780,6,2315,2,494,27.13,38202370,3776568,31445725,38202370,27.13,1011.56,121.49,121.49,81718405538,112.26,112.26,81718405538
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,32928634,47451640,633000000,32928634,-6.56,69.39,5.20,5.20,1845260091,5.11,5.11,1845260091
KODEX 인버스,114800,8,3785,5,-20,-0.53,29172045,52535080,170400000,29172045,-0.53,55.53,17.12,17.12,110787887023,17.18,17.18,110787887023
KODEX 코스닥150선물인버스,251340,9,3685,3,0,0.00,25567754,37023340,65500000,25567754,0.00,69.06,39.03,39.03,94025541386,38.96,38.96,94025541386
KODEX 2차전지산업레버리지,462330,10,756,2,14,1.89,25523427,20951700,256700000,25523427,1.89,121.82,9.94,9.94,19336919645,9.96,9.96,19336919645
알체라,347860,11,3420,2,395,13.06,25120064,33268078,38710961,25120064,13.06,75.51,64.89,64.89,84648452350,63.94,63.94,84648452350
KODEX 코스닥150레버리지,233740,12,7875,2,30,0.38,25011946,41716560,241200000,25011946,0.38,59.96,10.37,10.37,197670878285,10.41,10.41,197670878285
KODEX 레버리지,122630,13,21350,2,305,1.45,23866793,38523752,119550000,23866793,1.45,61.95,19.96,19.96,507007217814,19.86,19.86,507007217814
한국ANKOR유전,152550,14,351,2,5,1.45,21368929,89279592,70020000,21368929,1.45,23.93,30.52,30.52,7741782100,31.50,31.50,7741782100
엠에프엠코리아,323230,15,3,5,-3,-50.00,19918852,17735144,43274492,19918852,-50.00,112.31,46.03,46.03,68264669,52.58,52.58,68264669
이스트아시아홀딩스,900110,16,57,2,1,1.79,18743948,49161124,642650588,18743948,1.79,38.13,2.92,2.92,1072187960,2.93,2.93,1072187960
에이엔피,015260,17,513,2,99,23.91,18091672,51761,45116894,18091672,23.91,9999.99,40.10,40.10,9348798904,40.39,40.39,9348798904
세아메카닉스,396300,18,2930,2,430,17.20,16711107,207034,26489500,16711107,17.20,8071.67,63.09,63.09,49727159774,64.07,64.07,49727159774
대한해운,005880,19,1729,2,46,2.73,15864596,24477564,322747340,15864596,2.73,64.81,4.92,4.92,27286488054,4.89,4.89,27286488054
SK증권,001510,20,680,2,20,3.03,14942276,12324601,472590171,14942276,3.03,121.24,3.16,3.16,10243876709,3.19,3.19,10243876709
파루,043200,21,1638,2,101,6.57,14588948,5661754,41804315,14588948,6.57,257.68,34.90,34.90,24547074149,35.85,35.85,24547074149
피아이이,452450,22,10200,5,-310,-2.95,13968153,43341340,35826000,13968153,-2.95,32.23,38.99,38.99,144110554980,39.44,39.44,144110554980
미투온,201490,23,4135,2,180,4.55,13943181,2854502,30390092,13943181,4.55,488.46,45.88,45.88,57215648234,45.53,45.53,57215648234
삼성전자,005930,24,59450,2,1350,2.32,13777781,28637004,5919637922,13777781,2.32,48.11,0.23,0.23,813455766950,0.23,0.23,813455766950
두산에너빌리티,034020,25,60500,2,1100,1.85,13328617,23039564,640561146,13328617,1.85,57.85,2.08,2.08,798614536050,2.06,2.06,798614536050
한신기계,011700,26,4315,2,315,7.88,12627686,11381153,32446151,12627686,7.88,110.95,38.92,38.92,56439478104,40.31,40.31,56439478104
메디콕스,054180,27,190,2,3,1.60,11498441,3378428,82878283,11498441,1.60,340.35,13.87,13.87,2213496975,14.06,14.06,2213496975
한송네오텍,226440,28,14,5,-13,-48.15,11072410,11552401,65739186,11072410,-48.15,95.85,16.84,16.84,199196839,21.64,21.64,199196839
로킷헬스케어,376900,29,14220,2,450,3.27,10868977,1098077,15417639,10868977,3.27,989.82,70.50,70.50,169868372395,77.48,77.48,169868372395
뱅크웨어글로벌,199480,30,7120,2,620,9.54,10001245,2391105,10101638,10001245,9.54,418.27,99.01,99.01,71677789335,99.66,99.66,71677789335
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 1551 5 -22 -1.40 273495385 480729824 891500000 273495385 -1.40 56.89 30.68 30.68 426948533658 30.88 30.88 426948533658
3 흥아해운 003280 2 2335 2 55 2.41 121165331 284513088 240424899 121165331 2.41 42.59 50.40 50.40 290128927133 51.68 51.68 290128927133
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 69 5 -3 -4.17 79058488 101279376 1497000000 79058488 -4.17 78.06 5.28 5.28 5368569229 5.20 5.20 5368569229
5 우리기술 032820 4 3830 2 230 6.39 76767258 171387152 165530656 76767258 6.39 44.79 46.38 46.38 288434034485 45.50 45.50 288434034485
6 더즌 462860 5 4845 2 525 12.15 58782145 29013054 71413257 58782145 12.15 202.61 82.31 82.31 290067363983 83.84 83.84 290067363983
7 비큐AI 148780 6 2315 2 494 27.13 38202370 3776568 31445725 38202370 27.13 1011.56 121.49 121.49 81718405538 112.26 112.26 81718405538
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 32928634 47451640 633000000 32928634 -6.56 69.39 5.20 5.20 1845260091 5.11 5.11 1845260091
9 KODEX 인버스 114800 8 3785 5 -20 -0.53 29172045 52535080 170400000 29172045 -0.53 55.53 17.12 17.12 110787887023 17.18 17.18 110787887023
10 KODEX 코스닥150선물인버스 251340 9 3685 3 0 0.00 25567754 37023340 65500000 25567754 0.00 69.06 39.03 39.03 94025541386 38.96 38.96 94025541386
11 KODEX 2차전지산업레버리지 462330 10 756 2 14 1.89 25523427 20951700 256700000 25523427 1.89 121.82 9.94 9.94 19336919645 9.96 9.96 19336919645
12 알체라 347860 11 3420 2 395 13.06 25120064 33268078 38710961 25120064 13.06 75.51 64.89 64.89 84648452350 63.94 63.94 84648452350
13 KODEX 코스닥150레버리지 233740 12 7875 2 30 0.38 25011946 41716560 241200000 25011946 0.38 59.96 10.37 10.37 197670878285 10.41 10.41 197670878285
14 KODEX 레버리지 122630 13 21350 2 305 1.45 23866793 38523752 119550000 23866793 1.45 61.95 19.96 19.96 507007217814 19.86 19.86 507007217814
15 한국ANKOR유전 152550 14 351 2 5 1.45 21368929 89279592 70020000 21368929 1.45 23.93 30.52 30.52 7741782100 31.50 31.50 7741782100
16 엠에프엠코리아 323230 15 3 5 -3 -50.00 19918852 17735144 43274492 19918852 -50.00 112.31 46.03 46.03 68264669 52.58 52.58 68264669
17 이스트아시아홀딩스 900110 16 57 2 1 1.79 18743948 49161124 642650588 18743948 1.79 38.13 2.92 2.92 1072187960 2.93 2.93 1072187960
18 에이엔피 015260 17 513 2 99 23.91 18091672 51761 45116894 18091672 23.91 9999.99 40.10 40.10 9348798904 40.39 40.39 9348798904
19 세아메카닉스 396300 18 2930 2 430 17.20 16711107 207034 26489500 16711107 17.20 8071.67 63.09 63.09 49727159774 64.07 64.07 49727159774
20 대한해운 005880 19 1729 2 46 2.73 15864596 24477564 322747340 15864596 2.73 64.81 4.92 4.92 27286488054 4.89 4.89 27286488054
21 SK증권 001510 20 680 2 20 3.03 14942276 12324601 472590171 14942276 3.03 121.24 3.16 3.16 10243876709 3.19 3.19 10243876709
22 파루 043200 21 1638 2 101 6.57 14588948 5661754 41804315 14588948 6.57 257.68 34.90 34.90 24547074149 35.85 35.85 24547074149
23 피아이이 452450 22 10200 5 -310 -2.95 13968153 43341340 35826000 13968153 -2.95 32.23 38.99 38.99 144110554980 39.44 39.44 144110554980
24 미투온 201490 23 4135 2 180 4.55 13943181 2854502 30390092 13943181 4.55 488.46 45.88 45.88 57215648234 45.53 45.53 57215648234
25 삼성전자 005930 24 59450 2 1350 2.32 13777781 28637004 5919637922 13777781 2.32 48.11 0.23 0.23 813455766950 0.23 0.23 813455766950
26 두산에너빌리티 034020 25 60500 2 1100 1.85 13328617 23039564 640561146 13328617 1.85 57.85 2.08 2.08 798614536050 2.06 2.06 798614536050
27 한신기계 011700 26 4315 2 315 7.88 12627686 11381153 32446151 12627686 7.88 110.95 38.92 38.92 56439478104 40.31 40.31 56439478104
28 메디콕스 054180 27 190 2 3 1.60 11498441 3378428 82878283 11498441 1.60 340.35 13.87 13.87 2213496975 14.06 14.06 2213496975
29 한송네오텍 226440 28 14 5 -13 -48.15 11072410 11552401 65739186 11072410 -48.15 95.85 16.84 16.84 199196839 21.64 21.64 199196839
30 로킷헬스케어 376900 29 14220 2 450 3.27 10868977 1098077 15417639 10868977 3.27 989.82 70.50 70.50 169868372395 77.48 77.48 169868372395
31 뱅크웨어글로벌 199480 30 7120 2 620 9.54 10001245 2391105 10101638 10001245 9.54 418.27 99.01 99.01 71677789335 99.66 99.66 71677789335

31
top30/20250618/top30-av-20250618-145001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1557,5,-16,-1.02,275804966,480729824,891500000,275804966,-1.02,57.37,30.94,30.94,430535070168,31.02,31.02,430535070168
흥아해운,003280,2,2340,2,60,2.63,121975965,284513088,240424899,121975965,2.63,42.87,50.73,50.73,292017398939,51.91,51.91,292017398939
우리기술,032820,3,3860,2,260,7.22,79136321,171387152,165530656,79136321,7.22,46.17,47.81,47.81,297527884810,46.57,46.57,297527884810
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-3,-4.17,79076970,101279376,1497000000,79076970,-4.17,78.08,5.28,5.28,5369844487,5.20,5.20,5369844487
더즌,462860,5,4875,2,555,12.85,59375587,29013054,71413257,59375587,12.85,204.65,83.14,83.14,292959669365,84.15,84.15,292959669365
비큐AI,148780,6,2300,2,479,26.30,38842570,3776568,31445725,38842570,26.30,1028.52,123.52,123.52,83191993664,115.02,115.02,83191993664
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,33037186,47451640,633000000,33037186,-6.56,69.62,5.22,5.22,1851445055,5.13,5.13,1851445055
KODEX 인버스,114800,8,3790,5,-15,-0.39,29402817,52535080,170400000,29402817,-0.39,55.97,17.26,17.26,111661069803,17.29,17.29,111661069803
KODEX 코스닥150선물인버스,251340,9,3695,2,10,0.27,25972964,37023340,65500000,25972964,0.27,70.15,39.65,39.65,95520611946,39.47,39.47,95520611946
KODEX 2차전지산업레버리지,462330,10,755,2,13,1.75,25923340,20951700,256700000,25923340,1.75,123.73,10.10,10.10,19639136822,10.13,10.13,19639136822
KODEX 코스닥150레버리지,233740,11,7847,2,2,0.03,25319208,41716560,241200000,25319208,0.03,60.69,10.50,10.50,200084842139,10.57,10.57,200084842139
알체라,347860,12,3380,2,355,11.74,25260264,33268078,38710961,25260264,11.74,75.93,65.25,65.25,85125761771,65.06,65.06,85125761771
KODEX 레버리지,122630,13,21280,2,235,1.12,24048723,38523752,119550000,24048723,1.12,62.43,20.12,20.12,510886271722,20.08,20.08,510886271722
한국ANKOR유전,152550,14,352,2,6,1.73,21581318,89279592,70020000,21581318,1.73,24.17,30.82,30.82,7816469429,31.71,31.71,7816469429
엠에프엠코리아,323230,15,3,5,-3,-50.00,19918852,17735144,43274492,19918852,-50.00,112.31,46.03,46.03,68264669,52.58,52.58,68264669
이스트아시아홀딩스,900110,16,57,2,1,1.79,18811818,49161124,642650588,18811818,1.79,38.27,2.93,2.93,1076053361,2.94,2.94,1076053361
에이엔피,015260,17,513,2,99,23.91,18436965,51761,45116894,18436965,23.91,9999.99,40.86,40.86,9527165706,41.16,41.16,9527165706
세아메카닉스,396300,18,2880,2,380,15.20,16829334,207034,26489500,16829334,15.20,8128.78,63.53,63.53,50069792324,65.63,65.63,50069792324
대한해운,005880,19,1718,2,35,2.08,16287924,24477564,322747340,16287924,2.08,66.54,5.05,5.05,28015244976,5.05,5.05,28015244976
SK증권,001510,20,681,2,21,3.18,15056136,12324601,472590171,15056136,3.18,122.16,3.19,3.19,10321470030,3.21,3.21,10321470030
파루,043200,21,1650,2,113,7.35,14661893,5661754,41804315,14661893,7.35,258.96,35.07,35.07,24666845537,35.76,35.76,24666845537
삼성전자,005930,22,59450,2,1350,2.32,14373417,28637004,5919637922,14373417,2.32,50.19,0.24,0.24,848901340400,0.24,0.24,848901340400
미투온,201490,23,4155,2,200,5.06,14248787,2854502,30390092,14248787,5.06,499.17,46.89,46.89,58499708973,46.33,46.33,58499708973
피아이이,452450,24,10190,5,-320,-3.04,14072791,43341340,35826000,14072791,-3.04,32.47,39.28,39.28,145177897220,39.77,39.77,145177897220
두산에너빌리티,034020,25,60300,2,900,1.52,13554367,23039564,640561146,13554367,1.52,58.83,2.12,2.12,812278733300,2.10,2.10,812278733300
한신기계,011700,26,4340,2,340,8.50,12725041,11381153,32446151,12725041,8.50,111.81,39.22,39.22,56859667311,40.38,40.38,56859667311
메디콕스,054180,27,190,2,3,1.60,11564180,3378428,82878283,11564180,1.60,342.29,13.95,13.95,2226001342,14.14,14.14,2226001342
한송네오텍,226440,28,14,5,-13,-48.15,11072410,11552401,65739186,11072410,-48.15,95.85,16.84,16.84,199196839,21.64,21.64,199196839
로킷헬스케어,376900,29,14220,2,450,3.27,10917772,1098077,15417639,10917772,3.27,994.26,70.81,70.81,170561696360,77.80,77.80,170561696360
뱅크웨어글로벌,199480,30,7080,2,580,8.92,10098199,2391105,10101638,10098199,8.92,422.32,99.97,99.97,72367238535,101.19,101.19,72367238535
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 1557 5 -16 -1.02 275804966 480729824 891500000 275804966 -1.02 57.37 30.94 30.94 430535070168 31.02 31.02 430535070168
3 흥아해운 003280 2 2340 2 60 2.63 121975965 284513088 240424899 121975965 2.63 42.87 50.73 50.73 292017398939 51.91 51.91 292017398939
4 우리기술 032820 3 3860 2 260 7.22 79136321 171387152 165530656 79136321 7.22 46.17 47.81 47.81 297527884810 46.57 46.57 297527884810
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -3 -4.17 79076970 101279376 1497000000 79076970 -4.17 78.08 5.28 5.28 5369844487 5.20 5.20 5369844487
6 더즌 462860 5 4875 2 555 12.85 59375587 29013054 71413257 59375587 12.85 204.65 83.14 83.14 292959669365 84.15 84.15 292959669365
7 비큐AI 148780 6 2300 2 479 26.30 38842570 3776568 31445725 38842570 26.30 1028.52 123.52 123.52 83191993664 115.02 115.02 83191993664
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 33037186 47451640 633000000 33037186 -6.56 69.62 5.22 5.22 1851445055 5.13 5.13 1851445055
9 KODEX 인버스 114800 8 3790 5 -15 -0.39 29402817 52535080 170400000 29402817 -0.39 55.97 17.26 17.26 111661069803 17.29 17.29 111661069803
10 KODEX 코스닥150선물인버스 251340 9 3695 2 10 0.27 25972964 37023340 65500000 25972964 0.27 70.15 39.65 39.65 95520611946 39.47 39.47 95520611946
11 KODEX 2차전지산업레버리지 462330 10 755 2 13 1.75 25923340 20951700 256700000 25923340 1.75 123.73 10.10 10.10 19639136822 10.13 10.13 19639136822
12 KODEX 코스닥150레버리지 233740 11 7847 2 2 0.03 25319208 41716560 241200000 25319208 0.03 60.69 10.50 10.50 200084842139 10.57 10.57 200084842139
13 알체라 347860 12 3380 2 355 11.74 25260264 33268078 38710961 25260264 11.74 75.93 65.25 65.25 85125761771 65.06 65.06 85125761771
14 KODEX 레버리지 122630 13 21280 2 235 1.12 24048723 38523752 119550000 24048723 1.12 62.43 20.12 20.12 510886271722 20.08 20.08 510886271722
15 한국ANKOR유전 152550 14 352 2 6 1.73 21581318 89279592 70020000 21581318 1.73 24.17 30.82 30.82 7816469429 31.71 31.71 7816469429
16 엠에프엠코리아 323230 15 3 5 -3 -50.00 19918852 17735144 43274492 19918852 -50.00 112.31 46.03 46.03 68264669 52.58 52.58 68264669
17 이스트아시아홀딩스 900110 16 57 2 1 1.79 18811818 49161124 642650588 18811818 1.79 38.27 2.93 2.93 1076053361 2.94 2.94 1076053361
18 에이엔피 015260 17 513 2 99 23.91 18436965 51761 45116894 18436965 23.91 9999.99 40.86 40.86 9527165706 41.16 41.16 9527165706
19 세아메카닉스 396300 18 2880 2 380 15.20 16829334 207034 26489500 16829334 15.20 8128.78 63.53 63.53 50069792324 65.63 65.63 50069792324
20 대한해운 005880 19 1718 2 35 2.08 16287924 24477564 322747340 16287924 2.08 66.54 5.05 5.05 28015244976 5.05 5.05 28015244976
21 SK증권 001510 20 681 2 21 3.18 15056136 12324601 472590171 15056136 3.18 122.16 3.19 3.19 10321470030 3.21 3.21 10321470030
22 파루 043200 21 1650 2 113 7.35 14661893 5661754 41804315 14661893 7.35 258.96 35.07 35.07 24666845537 35.76 35.76 24666845537
23 삼성전자 005930 22 59450 2 1350 2.32 14373417 28637004 5919637922 14373417 2.32 50.19 0.24 0.24 848901340400 0.24 0.24 848901340400
24 미투온 201490 23 4155 2 200 5.06 14248787 2854502 30390092 14248787 5.06 499.17 46.89 46.89 58499708973 46.33 46.33 58499708973
25 피아이이 452450 24 10190 5 -320 -3.04 14072791 43341340 35826000 14072791 -3.04 32.47 39.28 39.28 145177897220 39.77 39.77 145177897220
26 두산에너빌리티 034020 25 60300 2 900 1.52 13554367 23039564 640561146 13554367 1.52 58.83 2.12 2.12 812278733300 2.10 2.10 812278733300
27 한신기계 011700 26 4340 2 340 8.50 12725041 11381153 32446151 12725041 8.50 111.81 39.22 39.22 56859667311 40.38 40.38 56859667311
28 메디콕스 054180 27 190 2 3 1.60 11564180 3378428 82878283 11564180 1.60 342.29 13.95 13.95 2226001342 14.14 14.14 2226001342
29 한송네오텍 226440 28 14 5 -13 -48.15 11072410 11552401 65739186 11072410 -48.15 95.85 16.84 16.84 199196839 21.64 21.64 199196839
30 로킷헬스케어 376900 29 14220 2 450 3.27 10917772 1098077 15417639 10917772 3.27 994.26 70.81 70.81 170561696360 77.80 77.80 170561696360
31 뱅크웨어글로벌 199480 30 7080 2 580 8.92 10098199 2391105 10101638 10098199 8.92 422.32 99.97 99.97 72367238535 101.19 101.19 72367238535

31
top30/20250618/top30-av-20250618-150000.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,252670,1,1554,5,-19,-1.21,277784055,480729824,891500000,277784055,-1.21,57.78,31.16,31.16,433610998322,31.30,31.30,433610998322
흥아해운,003280,2,2320,2,40,1.75,123398205,284513088,240424899,123398205,1.75,43.37,51.33,51.33,295348333252,52.95,52.95,295348333252
우리기술,032820,3,3835,2,235,6.53,81205965,171387152,165530656,81205965,6.53,47.38,49.06,49.06,305499913541,48.12,48.12,305499913541
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-3,-4.17,79249870,101279376,1497000000,79249870,-4.17,78.25,5.29,5.29,5381769587,5.21,5.21,5381769587
더즌,462860,5,4930,2,610,14.12,59947251,29013054,71413257,59947251,14.12,206.62,83.94,83.94,295759278354,84.01,84.01,295759278354
비큐AI,148780,6,2230,2,409,22.46,39849496,3776568,31445725,39849496,22.46,1055.18,126.72,126.72,85459566995,121.87,121.87,85459566995
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,33104102,47451640,633000000,33104102,-6.56,69.76,5.23,5.23,1855219267,5.14,5.14,1855219267
KODEX 인버스,114800,8,3790,5,-15,-0.39,31060793,52535080,170400000,31060793,-0.39,59.12,18.23,18.23,117936511886,18.26,18.26,117936511886
KODEX 코스닥150선물인버스,251340,9,3690,2,5,0.14,26326625,37023340,65500000,26326625,0.14,71.11,40.19,40.19,96825731836,40.06,40.06,96825731836
KODEX 2차전지산업레버리지,462330,10,755,2,13,1.75,26090575,20951700,256700000,26090575,1.75,124.53,10.16,10.16,19765354719,10.20,10.20,19765354719
KODEX 코스닥150레버리지,233740,11,7855,2,10,0.13,25638357,41716560,241200000,25638357,0.13,61.46,10.63,10.63,202588910491,10.69,10.69,202588910491
알체라,347860,12,3375,2,350,11.57,25416714,33268078,38710961,25416714,11.57,76.40,65.66,65.66,85654797636,65.56,65.56,85654797636
KODEX 레버리지,122630,13,21320,2,275,1.31,24325587,38523752,119550000,24325587,1.31,63.14,20.35,20.35,516782565994,20.28,20.28,516782565994
엠에프엠코리아,323230,14,3,5,-3,-50.00,23641952,17735144,43274492,23641952,-50.00,133.31,54.63,54.63,79433969,61.19,61.19,79433969
한국ANKOR유전,152550,15,355,2,9,2.60,21916099,89279592,70020000,21916099,2.60,24.55,31.30,31.30,7935227916,31.92,31.92,7935227916
에이엔피,015260,16,504,2,90,21.74,19188197,51761,45116894,19188197,21.74,9999.99,42.53,42.53,9898498088,43.53,43.53,9898498088
이스트아시아홀딩스,900110,17,57,2,1,1.79,18976723,49161124,642650588,18976723,1.79,38.60,2.95,2.95,1085435309,2.96,2.96,1085435309
세아메카닉스,396300,18,2875,2,375,15.00,16890723,207034,26489500,16890723,15.00,8158.43,63.76,63.76,50246536142,65.98,65.98,50246536142
대한해운,005880,19,1720,2,37,2.20,16593882,24477564,322747340,16593882,2.20,67.79,5.14,5.14,28541706203,5.14,5.14,28541706203
SK증권,001510,20,686,2,26,3.94,15184817,12324601,472590171,15184817,3.94,123.21,3.21,3.21,10409417368,3.21,3.21,10409417368
파루,043200,21,1643,2,106,6.90,14740623,5661754,41804315,14740623,6.90,260.35,35.26,35.26,24796676103,36.10,36.10,24796676103
삼성전자,005930,22,59450,2,1350,2.32,14635097,28637004,5919637922,14635097,2.32,51.11,0.25,0.25,864467925700,0.25,0.25,864467925700
미투온,201490,23,4115,2,160,4.05,14480958,2854502,30390092,14480958,4.05,507.30,47.65,47.65,59461494950,47.55,47.55,59461494950
피아이이,452450,24,10160,5,-350,-3.33,14180621,43341340,35826000,14180621,-3.33,32.72,39.58,39.58,146274422675,40.19,40.19,146274422675
두산에너빌리티,034020,25,60700,2,1300,2.19,13715175,23039564,640561146,13715175,2.19,59.53,2.14,2.14,822002018750,2.11,2.11,822002018750
한신기계,011700,26,4345,2,345,8.62,12907456,11381153,32446151,12907456,8.62,113.41,39.78,39.78,57652102400,40.89,40.89,57652102400
한송네오텍,226440,27,12,5,-15,-55.56,12285623,11552401,65739186,12285623,-55.56,106.35,18.69,18.69,213755395,27.10,27.10,213755395
메디콕스,054180,28,191,2,4,2.14,11696387,3378428,82878283,11696387,2.14,346.21,14.11,14.11,2251212137,14.22,14.22,2251212137
로킷헬스케어,376900,29,14230,2,460,3.34,10946090,1098077,15417639,10946090,3.34,996.84,71.00,71.00,170965206360,77.93,77.93,170965206360
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,53,5,-4,-7.02,10723320,4104568,150000000,10723320,-7.02,261.25,7.15,7.15,552207026,6.95,6.95,552207026
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1554 5 -19 -1.21 277784055 480729824 891500000 277784055 -1.21 57.78 31.16 31.16 433610998322 31.30 31.30 433610998322
3 흥아해운 003280 2 2320 2 40 1.75 123398205 284513088 240424899 123398205 1.75 43.37 51.33 51.33 295348333252 52.95 52.95 295348333252
4 우리기술 032820 3 3835 2 235 6.53 81205965 171387152 165530656 81205965 6.53 47.38 49.06 49.06 305499913541 48.12 48.12 305499913541
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -3 -4.17 79249870 101279376 1497000000 79249870 -4.17 78.25 5.29 5.29 5381769587 5.21 5.21 5381769587
6 더즌 462860 5 4930 2 610 14.12 59947251 29013054 71413257 59947251 14.12 206.62 83.94 83.94 295759278354 84.01 84.01 295759278354
7 비큐AI 148780 6 2230 2 409 22.46 39849496 3776568 31445725 39849496 22.46 1055.18 126.72 126.72 85459566995 121.87 121.87 85459566995
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 33104102 47451640 633000000 33104102 -6.56 69.76 5.23 5.23 1855219267 5.14 5.14 1855219267
9 KODEX 인버스 114800 8 3790 5 -15 -0.39 31060793 52535080 170400000 31060793 -0.39 59.12 18.23 18.23 117936511886 18.26 18.26 117936511886
10 KODEX 코스닥150선물인버스 251340 9 3690 2 5 0.14 26326625 37023340 65500000 26326625 0.14 71.11 40.19 40.19 96825731836 40.06 40.06 96825731836
11 KODEX 2차전지산업레버리지 462330 10 755 2 13 1.75 26090575 20951700 256700000 26090575 1.75 124.53 10.16 10.16 19765354719 10.20 10.20 19765354719
12 KODEX 코스닥150레버리지 233740 11 7855 2 10 0.13 25638357 41716560 241200000 25638357 0.13 61.46 10.63 10.63 202588910491 10.69 10.69 202588910491
13 알체라 347860 12 3375 2 350 11.57 25416714 33268078 38710961 25416714 11.57 76.40 65.66 65.66 85654797636 65.56 65.56 85654797636
14 KODEX 레버리지 122630 13 21320 2 275 1.31 24325587 38523752 119550000 24325587 1.31 63.14 20.35 20.35 516782565994 20.28 20.28 516782565994
15 엠에프엠코리아 323230 14 3 5 -3 -50.00 23641952 17735144 43274492 23641952 -50.00 133.31 54.63 54.63 79433969 61.19 61.19 79433969
16 한국ANKOR유전 152550 15 355 2 9 2.60 21916099 89279592 70020000 21916099 2.60 24.55 31.30 31.30 7935227916 31.92 31.92 7935227916
17 에이엔피 015260 16 504 2 90 21.74 19188197 51761 45116894 19188197 21.74 9999.99 42.53 42.53 9898498088 43.53 43.53 9898498088
18 이스트아시아홀딩스 900110 17 57 2 1 1.79 18976723 49161124 642650588 18976723 1.79 38.60 2.95 2.95 1085435309 2.96 2.96 1085435309
19 세아메카닉스 396300 18 2875 2 375 15.00 16890723 207034 26489500 16890723 15.00 8158.43 63.76 63.76 50246536142 65.98 65.98 50246536142
20 대한해운 005880 19 1720 2 37 2.20 16593882 24477564 322747340 16593882 2.20 67.79 5.14 5.14 28541706203 5.14 5.14 28541706203
21 SK증권 001510 20 686 2 26 3.94 15184817 12324601 472590171 15184817 3.94 123.21 3.21 3.21 10409417368 3.21 3.21 10409417368
22 파루 043200 21 1643 2 106 6.90 14740623 5661754 41804315 14740623 6.90 260.35 35.26 35.26 24796676103 36.10 36.10 24796676103
23 삼성전자 005930 22 59450 2 1350 2.32 14635097 28637004 5919637922 14635097 2.32 51.11 0.25 0.25 864467925700 0.25 0.25 864467925700
24 미투온 201490 23 4115 2 160 4.05 14480958 2854502 30390092 14480958 4.05 507.30 47.65 47.65 59461494950 47.55 47.55 59461494950
25 피아이이 452450 24 10160 5 -350 -3.33 14180621 43341340 35826000 14180621 -3.33 32.72 39.58 39.58 146274422675 40.19 40.19 146274422675
26 두산에너빌리티 034020 25 60700 2 1300 2.19 13715175 23039564 640561146 13715175 2.19 59.53 2.14 2.14 822002018750 2.11 2.11 822002018750
27 한신기계 011700 26 4345 2 345 8.62 12907456 11381153 32446151 12907456 8.62 113.41 39.78 39.78 57652102400 40.89 40.89 57652102400
28 한송네오텍 226440 27 12 5 -15 -55.56 12285623 11552401 65739186 12285623 -55.56 106.35 18.69 18.69 213755395 27.10 27.10 213755395
29 메디콕스 054180 28 191 2 4 2.14 11696387 3378428 82878283 11696387 2.14 346.21 14.11 14.11 2251212137 14.22 14.22 2251212137
30 로킷헬스케어 376900 29 14230 2 460 3.34 10946090 1098077 15417639 10946090 3.34 996.84 71.00 71.00 170965206360 77.93 77.93 170965206360
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 53 5 -4 -7.02 10723320 4104568 150000000 10723320 -7.02 261.25 7.15 7.15 552207026 6.95 6.95 552207026

31
top30/20250618/top30-av-20250618-151000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1550,5,-23,-1.46,281595007,480729824,891500000,281595007,-1.46,58.58,31.59,31.59,439519835503,31.81,31.81,439519835503
흥아해운,003280,2,2300,2,20,0.88,125669682,284513088,240424899,125669682,0.88,44.17,52.27,52.27,300580126273,54.36,54.36,300580126273
우리기술,032820,3,3845,2,245,6.81,82302856,171387152,165530656,82302856,6.81,48.02,49.72,49.72,309707988532,48.66,48.66,309707988532
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-3,-4.17,80517502,101279376,1497000000,80517502,-4.17,79.50,5.38,5.38,5468497001,5.29,5.29,5468497001
더즌,462860,5,5000,2,680,15.74,61674221,29013054,71413257,61674221,15.74,212.57,86.36,86.36,304356069273,85.24,85.24,304356069273
비큐AI,148780,6,2265,2,444,24.38,40775628,3776568,31445725,40775628,24.38,1079.70,129.67,129.67,87555281889,122.93,122.93,87555281889
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,33527758,47451640,633000000,33527758,-6.56,70.66,5.30,5.30,1879000013,5.21,5.21,1879000013
KODEX 인버스,114800,8,3782,5,-23,-0.60,31758622,52535080,170400000,31758622,-0.60,60.45,18.64,18.64,120575474303,18.71,18.71,120575474303
KODEX 코스닥150선물인버스,251340,9,3680,5,-5,-0.14,26708101,37023340,65500000,26708101,-0.14,72.14,40.78,40.78,98230448197,40.75,40.75,98230448197
KODEX 2차전지산업레버리지,462330,10,757,2,15,2.02,26438628,20951700,256700000,26438628,2.02,126.19,10.30,10.30,20028493694,10.31,10.31,20028493694
KODEX 코스닥150레버리지,233740,11,7885,2,40,0.51,26027946,41716560,241200000,26027946,0.51,62.39,10.79,10.79,205655099281,10.81,10.81,205655099281
알체라,347860,12,3380,2,355,11.74,25577405,33268078,38710961,25577405,11.74,76.88,66.07,66.07,86198866671,65.88,65.88,86198866671
KODEX 레버리지,122630,13,21370,2,325,1.54,24658291,38523752,119550000,24658291,1.54,64.01,20.63,20.63,523888759113,20.51,20.51,523888759113
엠에프엠코리아,323230,14,3,5,-3,-50.00,23641952,17735144,43274492,23641952,-50.00,133.31,54.63,54.63,79433969,61.19,61.19,79433969
한국ANKOR유전,152550,15,350,2,4,1.16,22215309,89279592,70020000,22215309,1.16,24.88,31.73,31.73,8040618689,32.81,32.81,8040618689
이스트아시아홀딩스,900110,16,56,3,0,0.00,20622279,49161124,642650588,20622279,0.00,41.95,3.21,3.21,1179098706,3.28,3.28,1179098706
에이엔피,015260,17,494,2,80,19.32,19703976,51761,45116894,19703976,19.32,9999.99,43.67,43.67,10156056148,45.57,45.57,10156056148
세아메카닉스,396300,18,2880,2,380,15.20,16999381,207034,26489500,16999381,15.20,8210.91,64.17,64.17,50558751150,66.27,66.27,50558751150
대한해운,005880,19,1719,2,36,2.14,16910955,24477564,322747340,16910955,2.14,69.09,5.24,5.24,29086386586,5.24,5.24,29086386586
SK증권,001510,20,687,2,27,4.09,15632209,12324601,472590171,15632209,4.09,126.84,3.31,3.31,10716302038,3.30,3.30,10716302038
삼성전자,005930,21,59500,2,1400,2.41,15042245,28637004,5919637922,15042245,2.41,52.53,0.25,0.25,888707301850,0.25,0.25,888707301850
파루,043200,22,1648,2,111,7.22,14796304,5661754,41804315,14796304,7.22,261.34,35.39,35.39,24888250003,36.13,36.13,24888250003
미투온,201490,23,4130,2,175,4.42,14672242,2854502,30390092,14672242,4.42,514.00,48.28,48.28,60249982360,48.00,48.00,60249982360
피아이이,452450,24,10240,5,-270,-2.57,14358891,43341340,35826000,14358891,-2.57,33.13,40.08,40.08,148094217630,40.37,40.37,148094217630
두산에너빌리티,034020,25,60700,2,1300,2.19,13882718,23039564,640561146,13882718,2.19,60.26,2.17,2.17,832152350200,2.14,2.14,832152350200
한신기계,011700,26,4360,2,360,9.00,13018820,11381153,32446151,13018820,9.00,114.39,40.12,40.12,58136795685,41.10,41.10,58136795685
한송네오텍,226440,27,12,5,-15,-55.56,12285623,11552401,65739186,12285623,-55.56,106.35,18.69,18.69,213755395,27.10,27.10,213755395
메디콕스,054180,28,191,2,4,2.14,11753102,3378428,82878283,11753102,2.14,347.89,14.18,14.18,2262028194,14.29,14.29,2262028194
심플랫폼,444530,29,17340,1,4000,29.99,11011925,3500972,6241227,11011925,29.99,314.54,176.44,176.44,175699589930,162.35,162.35,175699589930
로킷헬스케어,376900,30,14210,2,440,3.20,10983558,1098077,15417639,10983558,3.20,1000.25,71.24,71.24,171498203910,78.28,78.28,171498203910
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1550 5 -23 -1.46 281595007 480729824 891500000 281595007 -1.46 58.58 31.59 31.59 439519835503 31.81 31.81 439519835503
3 흥아해운 003280 2 2300 2 20 0.88 125669682 284513088 240424899 125669682 0.88 44.17 52.27 52.27 300580126273 54.36 54.36 300580126273
4 우리기술 032820 3 3845 2 245 6.81 82302856 171387152 165530656 82302856 6.81 48.02 49.72 49.72 309707988532 48.66 48.66 309707988532
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -3 -4.17 80517502 101279376 1497000000 80517502 -4.17 79.50 5.38 5.38 5468497001 5.29 5.29 5468497001
6 더즌 462860 5 5000 2 680 15.74 61674221 29013054 71413257 61674221 15.74 212.57 86.36 86.36 304356069273 85.24 85.24 304356069273
7 비큐AI 148780 6 2265 2 444 24.38 40775628 3776568 31445725 40775628 24.38 1079.70 129.67 129.67 87555281889 122.93 122.93 87555281889
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 33527758 47451640 633000000 33527758 -6.56 70.66 5.30 5.30 1879000013 5.21 5.21 1879000013
9 KODEX 인버스 114800 8 3782 5 -23 -0.60 31758622 52535080 170400000 31758622 -0.60 60.45 18.64 18.64 120575474303 18.71 18.71 120575474303
10 KODEX 코스닥150선물인버스 251340 9 3680 5 -5 -0.14 26708101 37023340 65500000 26708101 -0.14 72.14 40.78 40.78 98230448197 40.75 40.75 98230448197
11 KODEX 2차전지산업레버리지 462330 10 757 2 15 2.02 26438628 20951700 256700000 26438628 2.02 126.19 10.30 10.30 20028493694 10.31 10.31 20028493694
12 KODEX 코스닥150레버리지 233740 11 7885 2 40 0.51 26027946 41716560 241200000 26027946 0.51 62.39 10.79 10.79 205655099281 10.81 10.81 205655099281
13 알체라 347860 12 3380 2 355 11.74 25577405 33268078 38710961 25577405 11.74 76.88 66.07 66.07 86198866671 65.88 65.88 86198866671
14 KODEX 레버리지 122630 13 21370 2 325 1.54 24658291 38523752 119550000 24658291 1.54 64.01 20.63 20.63 523888759113 20.51 20.51 523888759113
15 엠에프엠코리아 323230 14 3 5 -3 -50.00 23641952 17735144 43274492 23641952 -50.00 133.31 54.63 54.63 79433969 61.19 61.19 79433969
16 한국ANKOR유전 152550 15 350 2 4 1.16 22215309 89279592 70020000 22215309 1.16 24.88 31.73 31.73 8040618689 32.81 32.81 8040618689
17 이스트아시아홀딩스 900110 16 56 3 0 0.00 20622279 49161124 642650588 20622279 0.00 41.95 3.21 3.21 1179098706 3.28 3.28 1179098706
18 에이엔피 015260 17 494 2 80 19.32 19703976 51761 45116894 19703976 19.32 9999.99 43.67 43.67 10156056148 45.57 45.57 10156056148
19 세아메카닉스 396300 18 2880 2 380 15.20 16999381 207034 26489500 16999381 15.20 8210.91 64.17 64.17 50558751150 66.27 66.27 50558751150
20 대한해운 005880 19 1719 2 36 2.14 16910955 24477564 322747340 16910955 2.14 69.09 5.24 5.24 29086386586 5.24 5.24 29086386586
21 SK증권 001510 20 687 2 27 4.09 15632209 12324601 472590171 15632209 4.09 126.84 3.31 3.31 10716302038 3.30 3.30 10716302038
22 삼성전자 005930 21 59500 2 1400 2.41 15042245 28637004 5919637922 15042245 2.41 52.53 0.25 0.25 888707301850 0.25 0.25 888707301850
23 파루 043200 22 1648 2 111 7.22 14796304 5661754 41804315 14796304 7.22 261.34 35.39 35.39 24888250003 36.13 36.13 24888250003
24 미투온 201490 23 4130 2 175 4.42 14672242 2854502 30390092 14672242 4.42 514.00 48.28 48.28 60249982360 48.00 48.00 60249982360
25 피아이이 452450 24 10240 5 -270 -2.57 14358891 43341340 35826000 14358891 -2.57 33.13 40.08 40.08 148094217630 40.37 40.37 148094217630
26 두산에너빌리티 034020 25 60700 2 1300 2.19 13882718 23039564 640561146 13882718 2.19 60.26 2.17 2.17 832152350200 2.14 2.14 832152350200
27 한신기계 011700 26 4360 2 360 9.00 13018820 11381153 32446151 13018820 9.00 114.39 40.12 40.12 58136795685 41.10 41.10 58136795685
28 한송네오텍 226440 27 12 5 -15 -55.56 12285623 11552401 65739186 12285623 -55.56 106.35 18.69 18.69 213755395 27.10 27.10 213755395
29 메디콕스 054180 28 191 2 4 2.14 11753102 3378428 82878283 11753102 2.14 347.89 14.18 14.18 2262028194 14.29 14.29 2262028194
30 심플랫폼 444530 29 17340 1 4000 29.99 11011925 3500972 6241227 11011925 29.99 314.54 176.44 176.44 175699589930 162.35 162.35 175699589930
31 로킷헬스케어 376900 30 14210 2 440 3.20 10983558 1098077 15417639 10983558 3.20 1000.25 71.24 71.24 171498203910 78.28 78.28 171498203910

31
top30/20250618/top30-av-20250618-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1548,5,-25,-1.59,286429032,480729824,891500000,286429032,-1.59,59.58,32.13,32.13,447005386230,32.39,32.39,447005386230
흥아해운,003280,2,2295,2,15,0.66,127042945,284513088,240424899,127042945,0.66,44.65,52.84,52.84,303730044348,55.05,55.05,303730044348
우리기술,032820,3,3845,2,245,6.81,85788185,171387152,165530656,85788185,6.81,50.06,51.83,51.83,323179377155,50.78,50.78,323179377155
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-3,-4.17,80994628,101279376,1497000000,80994628,-4.17,79.97,5.41,5.41,5501368693,5.33,5.33,5501368693
더즌,462860,5,4990,2,670,15.51,62601462,29013054,71413257,62601462,15.51,215.77,87.66,87.66,308985093660,86.71,86.71,308985093660
비큐AI,148780,6,2365,1,544,29.87,44088860,3776568,31445725,44088860,29.87,1167.43,140.21,140.21,95303009027,128.15,128.15,95303009027
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,34038572,47451640,633000000,34038572,-6.56,71.73,5.38,5.38,1908116411,5.29,5.29,1908116411
KODEX 인버스,114800,8,3780,5,-25,-0.66,32491802,52535080,170400000,32491802,-0.66,61.85,19.07,19.07,123346359531,19.15,19.15,123346359531
KODEX 코스닥150선물인버스,251340,9,3680,5,-5,-0.14,26832738,37023340,65500000,26832738,-0.14,72.48,40.97,40.97,98689203487,40.94,40.94,98689203487
KODEX 코스닥150레버리지,233740,10,7875,2,30,0.38,26829681,41716560,241200000,26829681,0.38,64.31,11.12,11.12,211970015286,11.16,11.16,211970015286
KODEX 2차전지산업레버리지,462330,11,760,2,18,2.43,26652749,20951700,256700000,26652749,2.43,127.21,10.38,10.38,20190912071,10.35,10.35,20190912071
알체라,347860,12,3370,2,345,11.40,25883151,33268078,38710961,25883151,11.40,77.80,66.86,66.86,87232501846,66.87,66.87,87232501846
KODEX 레버리지,122630,13,21400,2,355,1.69,25252998,38523752,119550000,25252998,1.69,65.55,21.12,21.12,536606087050,20.97,20.97,536606087050
엠에프엠코리아,323230,14,3,5,-3,-50.00,23641952,17735144,43274492,23641952,-50.00,133.31,54.63,54.63,79433969,61.19,61.19,79433969
한국ANKOR유전,152550,15,352,2,6,1.73,22680969,89279592,70020000,22680969,1.73,25.40,32.39,32.39,8204241373,33.29,33.29,8204241373
이스트아시아홀딩스,900110,16,57,2,1,1.79,22193446,49161124,642650588,22193446,1.79,45.14,3.45,3.45,1268894932,3.46,3.46,1268894932
에이엔피,015260,17,484,2,70,16.91,20155747,51761,45116894,20155747,16.91,9999.99,44.67,44.67,10379489077,47.53,47.53,10379489077
대한해운,005880,18,1723,2,40,2.38,17494039,24477564,322747340,17494039,2.38,71.47,5.42,5.42,30092097382,5.41,5.41,30092097382
세아메카닉스,396300,19,2870,2,370,14.80,17083018,207034,26489500,17083018,14.80,8251.31,64.49,64.49,50798954070,66.82,66.82,50798954070
SK증권,001510,20,689,2,29,4.39,15950034,12324601,472590171,15950034,4.39,129.42,3.38,3.38,10935049244,3.36,3.36,10935049244
삼성전자,005930,21,59500,2,1400,2.41,15778264,28637004,5919637922,15778264,2.41,55.10,0.27,0.27,932568975400,0.26,0.26,932568975400
미투온,201490,22,4030,2,75,1.90,14996457,2854502,30390092,14996457,1.90,525.36,49.35,49.35,61577185540,50.28,50.28,61577185540
파루,043200,23,1649,2,112,7.29,14904967,5661754,41804315,14904967,7.29,263.26,35.65,35.65,25067617420,36.36,36.36,25067617420
피아이이,452450,24,10230,5,-280,-2.66,14739947,43341340,35826000,14739947,-2.66,34.01,41.14,41.14,152000607085,41.47,41.47,152000607085
두산에너빌리티,034020,25,61000,2,1600,2.69,14253218,23039564,640561146,14253218,2.69,61.86,2.23,2.23,854733107650,2.19,2.19,854733107650
한신기계,011700,26,4355,2,355,8.88,13172127,11381153,32446151,13172127,8.88,115.74,40.60,40.60,58804743719,41.62,41.62,58804743719
한송네오텍,226440,27,12,5,-15,-55.56,12285623,11552401,65739186,12285623,-55.56,106.35,18.69,18.69,213755395,27.10,27.10,213755395
메디콕스,054180,28,191,2,4,2.14,11909103,3378428,82878283,11909103,2.14,352.50,14.37,14.37,2291671662,14.48,14.48,2291671662
CSA 코스믹,083660,29,1788,2,351,24.43,11262011,754374,61247181,11262011,24.43,1492.89,18.39,18.39,19650205448,17.94,17.94,19650205448
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,54,5,-3,-5.26,11154889,4104568,150000000,11154889,-5.26,271.77,7.44,7.44,575116400,7.10,7.10,575116400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1548 5 -25 -1.59 286429032 480729824 891500000 286429032 -1.59 59.58 32.13 32.13 447005386230 32.39 32.39 447005386230
3 흥아해운 003280 2 2295 2 15 0.66 127042945 284513088 240424899 127042945 0.66 44.65 52.84 52.84 303730044348 55.05 55.05 303730044348
4 우리기술 032820 3 3845 2 245 6.81 85788185 171387152 165530656 85788185 6.81 50.06 51.83 51.83 323179377155 50.78 50.78 323179377155
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -3 -4.17 80994628 101279376 1497000000 80994628 -4.17 79.97 5.41 5.41 5501368693 5.33 5.33 5501368693
6 더즌 462860 5 4990 2 670 15.51 62601462 29013054 71413257 62601462 15.51 215.77 87.66 87.66 308985093660 86.71 86.71 308985093660
7 비큐AI 148780 6 2365 1 544 29.87 44088860 3776568 31445725 44088860 29.87 1167.43 140.21 140.21 95303009027 128.15 128.15 95303009027
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 34038572 47451640 633000000 34038572 -6.56 71.73 5.38 5.38 1908116411 5.29 5.29 1908116411
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 32491802 52535080 170400000 32491802 -0.66 61.85 19.07 19.07 123346359531 19.15 19.15 123346359531
10 KODEX 코스닥150선물인버스 251340 9 3680 5 -5 -0.14 26832738 37023340 65500000 26832738 -0.14 72.48 40.97 40.97 98689203487 40.94 40.94 98689203487
11 KODEX 코스닥150레버리지 233740 10 7875 2 30 0.38 26829681 41716560 241200000 26829681 0.38 64.31 11.12 11.12 211970015286 11.16 11.16 211970015286
12 KODEX 2차전지산업레버리지 462330 11 760 2 18 2.43 26652749 20951700 256700000 26652749 2.43 127.21 10.38 10.38 20190912071 10.35 10.35 20190912071
13 알체라 347860 12 3370 2 345 11.40 25883151 33268078 38710961 25883151 11.40 77.80 66.86 66.86 87232501846 66.87 66.87 87232501846
14 KODEX 레버리지 122630 13 21400 2 355 1.69 25252998 38523752 119550000 25252998 1.69 65.55 21.12 21.12 536606087050 20.97 20.97 536606087050
15 엠에프엠코리아 323230 14 3 5 -3 -50.00 23641952 17735144 43274492 23641952 -50.00 133.31 54.63 54.63 79433969 61.19 61.19 79433969
16 한국ANKOR유전 152550 15 352 2 6 1.73 22680969 89279592 70020000 22680969 1.73 25.40 32.39 32.39 8204241373 33.29 33.29 8204241373
17 이스트아시아홀딩스 900110 16 57 2 1 1.79 22193446 49161124 642650588 22193446 1.79 45.14 3.45 3.45 1268894932 3.46 3.46 1268894932
18 에이엔피 015260 17 484 2 70 16.91 20155747 51761 45116894 20155747 16.91 9999.99 44.67 44.67 10379489077 47.53 47.53 10379489077
19 대한해운 005880 18 1723 2 40 2.38 17494039 24477564 322747340 17494039 2.38 71.47 5.42 5.42 30092097382 5.41 5.41 30092097382
20 세아메카닉스 396300 19 2870 2 370 14.80 17083018 207034 26489500 17083018 14.80 8251.31 64.49 64.49 50798954070 66.82 66.82 50798954070
21 SK증권 001510 20 689 2 29 4.39 15950034 12324601 472590171 15950034 4.39 129.42 3.38 3.38 10935049244 3.36 3.36 10935049244
22 삼성전자 005930 21 59500 2 1400 2.41 15778264 28637004 5919637922 15778264 2.41 55.10 0.27 0.27 932568975400 0.26 0.26 932568975400
23 미투온 201490 22 4030 2 75 1.90 14996457 2854502 30390092 14996457 1.90 525.36 49.35 49.35 61577185540 50.28 50.28 61577185540
24 파루 043200 23 1649 2 112 7.29 14904967 5661754 41804315 14904967 7.29 263.26 35.65 35.65 25067617420 36.36 36.36 25067617420
25 피아이이 452450 24 10230 5 -280 -2.66 14739947 43341340 35826000 14739947 -2.66 34.01 41.14 41.14 152000607085 41.47 41.47 152000607085
26 두산에너빌리티 034020 25 61000 2 1600 2.69 14253218 23039564 640561146 14253218 2.69 61.86 2.23 2.23 854733107650 2.19 2.19 854733107650
27 한신기계 011700 26 4355 2 355 8.88 13172127 11381153 32446151 13172127 8.88 115.74 40.60 40.60 58804743719 41.62 41.62 58804743719
28 한송네오텍 226440 27 12 5 -15 -55.56 12285623 11552401 65739186 12285623 -55.56 106.35 18.69 18.69 213755395 27.10 27.10 213755395
29 메디콕스 054180 28 191 2 4 2.14 11909103 3378428 82878283 11909103 2.14 352.50 14.37 14.37 2291671662 14.48 14.48 2291671662
30 CSA 코스믹 083660 29 1788 2 351 24.43 11262011 754374 61247181 11262011 24.43 1492.89 18.39 18.39 19650205448 17.94 17.94 19650205448
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 54 5 -3 -5.26 11154889 4104568 150000000 11154889 -5.26 271.77 7.44 7.44 575116400 7.10 7.10 575116400

31
top30/20250618/top30-av-20250618-153001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1548,5,-25,-1.59,286429032,480729824,891500000,286429032,-1.59,59.58,32.13,32.13,447005386230,32.39,32.39,447005386230
흥아해운,003280,2,2295,2,15,0.66,127042945,284513088,240424899,127042945,0.66,44.65,52.84,52.84,303730044348,55.05,55.05,303730044348
우리기술,032820,3,3845,2,245,6.81,85788185,171387152,165530656,85788185,6.81,50.06,51.83,51.83,323179377155,50.78,50.78,323179377155
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-3,-4.17,80994628,101279376,1497000000,80994628,-4.17,79.97,5.41,5.41,5501368693,5.33,5.33,5501368693
더즌,462860,5,4990,2,670,15.51,62601462,29013054,71413257,62601462,15.51,215.77,87.66,87.66,308985093660,86.71,86.71,308985093660
비큐AI,148780,6,2365,1,544,29.87,44088860,3776568,31445725,44088860,29.87,1167.43,140.21,140.21,95303009027,128.15,128.15,95303009027
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,34038572,47451640,633000000,34038572,-6.56,71.73,5.38,5.38,1908116411,5.29,5.29,1908116411
KODEX 인버스,114800,8,3780,5,-25,-0.66,32491802,52535080,170400000,32491802,-0.66,61.85,19.07,19.07,123346359531,19.15,19.15,123346359531
KODEX 코스닥150선물인버스,251340,9,3680,5,-5,-0.14,26832738,37023340,65500000,26832738,-0.14,72.48,40.97,40.97,98689203487,40.94,40.94,98689203487
KODEX 코스닥150레버리지,233740,10,7875,2,30,0.38,26829681,41716560,241200000,26829681,0.38,64.31,11.12,11.12,211970015286,11.16,11.16,211970015286
KODEX 2차전지산업레버리지,462330,11,760,2,18,2.43,26652749,20951700,256700000,26652749,2.43,127.21,10.38,10.38,20190912071,10.35,10.35,20190912071
알체라,347860,12,3370,2,345,11.40,25883151,33268078,38710961,25883151,11.40,77.80,66.86,66.86,87232501846,66.87,66.87,87232501846
KODEX 레버리지,122630,13,21400,2,355,1.69,25252998,38523752,119550000,25252998,1.69,65.55,21.12,21.12,536606087050,20.97,20.97,536606087050
엠에프엠코리아,323230,14,3,5,-3,-50.00,23641952,17735144,43274492,23641952,-50.00,133.31,54.63,54.63,79433969,61.19,61.19,79433969
한국ANKOR유전,152550,15,352,2,6,1.73,22680969,89279592,70020000,22680969,1.73,25.40,32.39,32.39,8204241373,33.29,33.29,8204241373
이스트아시아홀딩스,900110,16,57,2,1,1.79,22193446,49161124,642650588,22193446,1.79,45.14,3.45,3.45,1268894932,3.46,3.46,1268894932
에이엔피,015260,17,484,2,70,16.91,20155747,51761,45116894,20155747,16.91,9999.99,44.67,44.67,10379489077,47.53,47.53,10379489077
대한해운,005880,18,1723,2,40,2.38,17494039,24477564,322747340,17494039,2.38,71.47,5.42,5.42,30092097382,5.41,5.41,30092097382
세아메카닉스,396300,19,2870,2,370,14.80,17083018,207034,26489500,17083018,14.80,8251.31,64.49,64.49,50798954070,66.82,66.82,50798954070
SK증권,001510,20,689,2,29,4.39,15950034,12324601,472590171,15950034,4.39,129.42,3.38,3.38,10935049244,3.36,3.36,10935049244
삼성전자,005930,21,59500,2,1400,2.41,15778264,28637004,5919637922,15778264,2.41,55.10,0.27,0.27,932568975400,0.26,0.26,932568975400
미투온,201490,22,4030,2,75,1.90,14996457,2854502,30390092,14996457,1.90,525.36,49.35,49.35,61577185540,50.28,50.28,61577185540
파루,043200,23,1649,2,112,7.29,14904967,5661754,41804315,14904967,7.29,263.26,35.65,35.65,25067617420,36.36,36.36,25067617420
피아이이,452450,24,10230,5,-280,-2.66,14739947,43341340,35826000,14739947,-2.66,34.01,41.14,41.14,152000607085,41.47,41.47,152000607085
두산에너빌리티,034020,25,61000,2,1600,2.69,14253218,23039564,640561146,14253218,2.69,61.86,2.23,2.23,854733107650,2.19,2.19,854733107650
한신기계,011700,26,4355,2,355,8.88,13172127,11381153,32446151,13172127,8.88,115.74,40.60,40.60,58804743719,41.62,41.62,58804743719
한송네오텍,226440,27,12,5,-15,-55.56,12285623,11552401,65739186,12285623,-55.56,106.35,18.69,18.69,213755395,27.10,27.10,213755395
메디콕스,054180,28,191,2,4,2.14,11909103,3378428,82878283,11909103,2.14,352.50,14.37,14.37,2291671662,14.48,14.48,2291671662
CSA 코스믹,083660,29,1788,2,351,24.43,11262011,754374,61247181,11262011,24.43,1492.89,18.39,18.39,19650205448,17.94,17.94,19650205448
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,54,5,-3,-5.26,11154889,4104568,150000000,11154889,-5.26,271.77,7.44,7.44,575116400,7.10,7.10,575116400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1548 5 -25 -1.59 286429032 480729824 891500000 286429032 -1.59 59.58 32.13 32.13 447005386230 32.39 32.39 447005386230
3 흥아해운 003280 2 2295 2 15 0.66 127042945 284513088 240424899 127042945 0.66 44.65 52.84 52.84 303730044348 55.05 55.05 303730044348
4 우리기술 032820 3 3845 2 245 6.81 85788185 171387152 165530656 85788185 6.81 50.06 51.83 51.83 323179377155 50.78 50.78 323179377155
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -3 -4.17 80994628 101279376 1497000000 80994628 -4.17 79.97 5.41 5.41 5501368693 5.33 5.33 5501368693
6 더즌 462860 5 4990 2 670 15.51 62601462 29013054 71413257 62601462 15.51 215.77 87.66 87.66 308985093660 86.71 86.71 308985093660
7 비큐AI 148780 6 2365 1 544 29.87 44088860 3776568 31445725 44088860 29.87 1167.43 140.21 140.21 95303009027 128.15 128.15 95303009027
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 34038572 47451640 633000000 34038572 -6.56 71.73 5.38 5.38 1908116411 5.29 5.29 1908116411
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 32491802 52535080 170400000 32491802 -0.66 61.85 19.07 19.07 123346359531 19.15 19.15 123346359531
10 KODEX 코스닥150선물인버스 251340 9 3680 5 -5 -0.14 26832738 37023340 65500000 26832738 -0.14 72.48 40.97 40.97 98689203487 40.94 40.94 98689203487
11 KODEX 코스닥150레버리지 233740 10 7875 2 30 0.38 26829681 41716560 241200000 26829681 0.38 64.31 11.12 11.12 211970015286 11.16 11.16 211970015286
12 KODEX 2차전지산업레버리지 462330 11 760 2 18 2.43 26652749 20951700 256700000 26652749 2.43 127.21 10.38 10.38 20190912071 10.35 10.35 20190912071
13 알체라 347860 12 3370 2 345 11.40 25883151 33268078 38710961 25883151 11.40 77.80 66.86 66.86 87232501846 66.87 66.87 87232501846
14 KODEX 레버리지 122630 13 21400 2 355 1.69 25252998 38523752 119550000 25252998 1.69 65.55 21.12 21.12 536606087050 20.97 20.97 536606087050
15 엠에프엠코리아 323230 14 3 5 -3 -50.00 23641952 17735144 43274492 23641952 -50.00 133.31 54.63 54.63 79433969 61.19 61.19 79433969
16 한국ANKOR유전 152550 15 352 2 6 1.73 22680969 89279592 70020000 22680969 1.73 25.40 32.39 32.39 8204241373 33.29 33.29 8204241373
17 이스트아시아홀딩스 900110 16 57 2 1 1.79 22193446 49161124 642650588 22193446 1.79 45.14 3.45 3.45 1268894932 3.46 3.46 1268894932
18 에이엔피 015260 17 484 2 70 16.91 20155747 51761 45116894 20155747 16.91 9999.99 44.67 44.67 10379489077 47.53 47.53 10379489077
19 대한해운 005880 18 1723 2 40 2.38 17494039 24477564 322747340 17494039 2.38 71.47 5.42 5.42 30092097382 5.41 5.41 30092097382
20 세아메카닉스 396300 19 2870 2 370 14.80 17083018 207034 26489500 17083018 14.80 8251.31 64.49 64.49 50798954070 66.82 66.82 50798954070
21 SK증권 001510 20 689 2 29 4.39 15950034 12324601 472590171 15950034 4.39 129.42 3.38 3.38 10935049244 3.36 3.36 10935049244
22 삼성전자 005930 21 59500 2 1400 2.41 15778264 28637004 5919637922 15778264 2.41 55.10 0.27 0.27 932568975400 0.26 0.26 932568975400
23 미투온 201490 22 4030 2 75 1.90 14996457 2854502 30390092 14996457 1.90 525.36 49.35 49.35 61577185540 50.28 50.28 61577185540
24 파루 043200 23 1649 2 112 7.29 14904967 5661754 41804315 14904967 7.29 263.26 35.65 35.65 25067617420 36.36 36.36 25067617420
25 피아이이 452450 24 10230 5 -280 -2.66 14739947 43341340 35826000 14739947 -2.66 34.01 41.14 41.14 152000607085 41.47 41.47 152000607085
26 두산에너빌리티 034020 25 61000 2 1600 2.69 14253218 23039564 640561146 14253218 2.69 61.86 2.23 2.23 854733107650 2.19 2.19 854733107650
27 한신기계 011700 26 4355 2 355 8.88 13172127 11381153 32446151 13172127 8.88 115.74 40.60 40.60 58804743719 41.62 41.62 58804743719
28 한송네오텍 226440 27 12 5 -15 -55.56 12285623 11552401 65739186 12285623 -55.56 106.35 18.69 18.69 213755395 27.10 27.10 213755395
29 메디콕스 054180 28 191 2 4 2.14 11909103 3378428 82878283 11909103 2.14 352.50 14.37 14.37 2291671662 14.48 14.48 2291671662
30 CSA 코스믹 083660 29 1788 2 351 24.43 11262011 754374 61247181 11262011 24.43 1492.89 18.39 18.39 19650205448 17.94 17.94 19650205448
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 54 5 -3 -5.26 11154889 4104568 150000000 11154889 -5.26 271.77 7.44 7.44 575116400 7.10 7.10 575116400

31
top30/20250618/top30-av-20250618-154001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1547,5,-26,-1.65,290046932,480729824,891500000,290046932,-1.65,60.33,32.53,32.53,452602277530,32.82,32.82,452602277530
흥아해운,003280,2,2290,2,10,0.44,127622656,284513088,240424899,127622656,0.44,44.86,53.08,53.08,305057582538,55.41,55.41,305057582538
우리기술,032820,3,3850,2,250,6.94,86382774,171387152,165530656,86382774,6.94,50.40,52.19,52.19,325468544805,51.07,51.07,325468544805
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-3,-4.17,82137666,101279376,1497000000,82137666,-4.17,81.10,5.49,5.49,5580238315,5.40,5.40,5580238315
더즌,462860,5,4995,2,675,15.62,62881941,29013054,71413257,62881941,15.62,216.74,88.05,88.05,310386086265,87.01,87.01,310386086265
비큐AI,148780,6,2365,1,544,29.87,44147968,3776568,31445725,44147968,29.87,1169.00,140.39,140.39,95442799447,128.34,128.34,95442799447
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,34980503,47451640,633000000,34980503,-6.56,73.72,5.53,5.53,1961806478,5.44,5.44,1961806478
KODEX 인버스,114800,8,3780,5,-25,-0.66,33221003,52535080,170400000,33221003,-0.66,63.24,19.50,19.50,126102739311,19.58,19.58,126102739311
엠에프엠코리아,323230,9,3,5,-3,-50.00,27257711,17735144,43274492,27257711,-50.00,153.69,62.99,62.99,90281246,69.54,69.54,90281246
KODEX 코스닥150레버리지,233740,10,7890,2,45,0.57,27144593,41716560,241200000,27144593,0.57,65.07,11.25,11.25,214454670966,11.27,11.27,214454670966
KODEX 코스닥150선물인버스,251340,11,3685,3,0,0.00,27045370,37023340,65500000,27045370,0.00,73.05,41.29,41.29,99472752407,41.21,41.21,99472752407
KODEX 2차전지산업레버리지,462330,12,759,2,17,2.29,26780412,20951700,256700000,26780412,2.29,127.82,10.43,10.43,20287808288,10.41,10.41,20287808288
알체라,347860,13,3415,2,390,12.89,26024994,33268078,38710961,26024994,12.89,78.23,67.23,67.23,87716895691,66.35,66.35,87716895691
KODEX 레버리지,122630,14,21415,2,370,1.76,25476969,38523752,119550000,25476969,1.76,66.13,21.31,21.31,541402426015,21.15,21.15,541402426015
한국ANKOR유전,152550,15,351,2,5,1.45,22894633,89279592,70020000,22894633,1.45,25.64,32.70,32.70,8279237437,33.69,33.69,8279237437
이스트아시아홀딩스,900110,16,57,2,1,1.79,22325406,49161124,642650588,22325406,1.79,45.41,3.47,3.47,1276416652,3.48,3.48,1276416652
에이엔피,015260,17,480,2,66,15.94,20287032,51761,45116894,20287032,15.94,9999.99,44.97,44.97,10442505877,48.22,48.22,10442505877
대한해운,005880,18,1725,2,42,2.50,17590031,24477564,322747340,17590031,2.50,71.86,5.45,5.45,30257683582,5.43,5.43,30257683582
삼성전자,005930,19,59800,2,1700,2.93,17567705,28637004,5919637922,17567705,2.93,61.35,0.30,0.30,1039577547200,0.29,0.29,1039577547200
세아메카닉스,396300,20,2880,2,380,15.20,17171892,207034,26489500,17171892,15.20,8294.24,64.83,64.83,51054911190,66.92,66.92,51054911190
SK증권,001510,21,690,2,30,4.55,16165529,12324601,472590171,16165529,4.55,131.16,3.42,3.42,11083740794,3.40,3.40,11083740794
미투온,201490,22,4050,2,95,2.40,15071973,2854502,30390092,15071973,2.40,528.01,49.60,49.60,61883025340,50.28,50.28,61883025340
피아이이,452450,23,10290,5,-220,-2.09,14993188,43341340,35826000,14993188,-2.09,34.59,41.85,41.85,154606456975,41.94,41.94,154606456975
파루,043200,24,1659,2,122,7.94,14966985,5661754,41804315,14966985,7.94,264.35,35.80,35.80,25170505282,36.29,36.29,25170505282
두산에너빌리티,034020,25,61000,2,1600,2.69,14481961,23039564,640561146,14481961,2.69,62.86,2.26,2.26,868686430650,2.22,2.22,868686430650
한송네오텍,226440,26,11,5,-16,-59.26,14233064,11552401,65739186,14233064,-59.26,123.20,21.65,21.65,235177246,32.52,32.52,235177246
한신기계,011700,27,4360,2,360,9.00,13240324,11381153,32446151,13240324,9.00,116.34,40.81,40.81,59102082639,41.78,41.78,59102082639
메디콕스,054180,28,190,2,3,1.60,12028186,3378428,82878283,12028186,1.60,356.03,14.51,14.51,2314297432,14.70,14.70,2314297432
CSA 코스믹,083660,29,1786,2,349,24.29,11375315,754374,61247181,11375315,24.29,1507.91,18.57,18.57,19852566392,18.15,18.15,19852566392
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,54,5,-3,-5.26,11178526,4104568,150000000,11178526,-5.26,272.34,7.45,7.45,576392798,7.12,7.12,576392798
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1547 5 -26 -1.65 290046932 480729824 891500000 290046932 -1.65 60.33 32.53 32.53 452602277530 32.82 32.82 452602277530
3 흥아해운 003280 2 2290 2 10 0.44 127622656 284513088 240424899 127622656 0.44 44.86 53.08 53.08 305057582538 55.41 55.41 305057582538
4 우리기술 032820 3 3850 2 250 6.94 86382774 171387152 165530656 86382774 6.94 50.40 52.19 52.19 325468544805 51.07 51.07 325468544805
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -3 -4.17 82137666 101279376 1497000000 82137666 -4.17 81.10 5.49 5.49 5580238315 5.40 5.40 5580238315
6 더즌 462860 5 4995 2 675 15.62 62881941 29013054 71413257 62881941 15.62 216.74 88.05 88.05 310386086265 87.01 87.01 310386086265
7 비큐AI 148780 6 2365 1 544 29.87 44147968 3776568 31445725 44147968 29.87 1169.00 140.39 140.39 95442799447 128.34 128.34 95442799447
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 34980503 47451640 633000000 34980503 -6.56 73.72 5.53 5.53 1961806478 5.44 5.44 1961806478
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 33221003 52535080 170400000 33221003 -0.66 63.24 19.50 19.50 126102739311 19.58 19.58 126102739311
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 27257711 17735144 43274492 27257711 -50.00 153.69 62.99 62.99 90281246 69.54 69.54 90281246
11 KODEX 코스닥150레버리지 233740 10 7890 2 45 0.57 27144593 41716560 241200000 27144593 0.57 65.07 11.25 11.25 214454670966 11.27 11.27 214454670966
12 KODEX 코스닥150선물인버스 251340 11 3685 3 0 0.00 27045370 37023340 65500000 27045370 0.00 73.05 41.29 41.29 99472752407 41.21 41.21 99472752407
13 KODEX 2차전지산업레버리지 462330 12 759 2 17 2.29 26780412 20951700 256700000 26780412 2.29 127.82 10.43 10.43 20287808288 10.41 10.41 20287808288
14 알체라 347860 13 3415 2 390 12.89 26024994 33268078 38710961 26024994 12.89 78.23 67.23 67.23 87716895691 66.35 66.35 87716895691
15 KODEX 레버리지 122630 14 21415 2 370 1.76 25476969 38523752 119550000 25476969 1.76 66.13 21.31 21.31 541402426015 21.15 21.15 541402426015
16 한국ANKOR유전 152550 15 351 2 5 1.45 22894633 89279592 70020000 22894633 1.45 25.64 32.70 32.70 8279237437 33.69 33.69 8279237437
17 이스트아시아홀딩스 900110 16 57 2 1 1.79 22325406 49161124 642650588 22325406 1.79 45.41 3.47 3.47 1276416652 3.48 3.48 1276416652
18 에이엔피 015260 17 480 2 66 15.94 20287032 51761 45116894 20287032 15.94 9999.99 44.97 44.97 10442505877 48.22 48.22 10442505877
19 대한해운 005880 18 1725 2 42 2.50 17590031 24477564 322747340 17590031 2.50 71.86 5.45 5.45 30257683582 5.43 5.43 30257683582
20 삼성전자 005930 19 59800 2 1700 2.93 17567705 28637004 5919637922 17567705 2.93 61.35 0.30 0.30 1039577547200 0.29 0.29 1039577547200
21 세아메카닉스 396300 20 2880 2 380 15.20 17171892 207034 26489500 17171892 15.20 8294.24 64.83 64.83 51054911190 66.92 66.92 51054911190
22 SK증권 001510 21 690 2 30 4.55 16165529 12324601 472590171 16165529 4.55 131.16 3.42 3.42 11083740794 3.40 3.40 11083740794
23 미투온 201490 22 4050 2 95 2.40 15071973 2854502 30390092 15071973 2.40 528.01 49.60 49.60 61883025340 50.28 50.28 61883025340
24 피아이이 452450 23 10290 5 -220 -2.09 14993188 43341340 35826000 14993188 -2.09 34.59 41.85 41.85 154606456975 41.94 41.94 154606456975
25 파루 043200 24 1659 2 122 7.94 14966985 5661754 41804315 14966985 7.94 264.35 35.80 35.80 25170505282 36.29 36.29 25170505282
26 두산에너빌리티 034020 25 61000 2 1600 2.69 14481961 23039564 640561146 14481961 2.69 62.86 2.26 2.26 868686430650 2.22 2.22 868686430650
27 한송네오텍 226440 26 11 5 -16 -59.26 14233064 11552401 65739186 14233064 -59.26 123.20 21.65 21.65 235177246 32.52 32.52 235177246
28 한신기계 011700 27 4360 2 360 9.00 13240324 11381153 32446151 13240324 9.00 116.34 40.81 40.81 59102082639 41.78 41.78 59102082639
29 메디콕스 054180 28 190 2 3 1.60 12028186 3378428 82878283 12028186 1.60 356.03 14.51 14.51 2314297432 14.70 14.70 2314297432
30 CSA 코스믹 083660 29 1786 2 349 24.29 11375315 754374 61247181 11375315 24.29 1507.91 18.57 18.57 19852566392 18.15 18.15 19852566392
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 54 5 -3 -5.26 11178526 4104568 150000000 11178526 -5.26 272.34 7.45 7.45 576392798 7.12 7.12 576392798

31
top30/20250618/top30-av-20250618-155000.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,252670,1,1547,5,-26,-1.65,290319591,480729824,891500000,290319591,-1.65,60.39,32.57,32.57,453024081003,32.85,32.85,453024081003
흥아해운,003280,2,2290,2,10,0.44,127634949,284513088,240424899,127634949,0.44,44.86,53.09,53.09,305085733508,55.41,55.41,305085733508
우리기술,032820,3,3850,2,250,6.94,86468108,171387152,165530656,86468108,6.94,50.45,52.24,52.24,325797080705,51.12,51.12,325797080705
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-3,-4.17,82157866,101279376,1497000000,82157866,-4.17,81.12,5.49,5.49,5581632115,5.40,5.40,5581632115
더즌,462860,5,4995,2,675,15.62,62891199,29013054,71413257,62891199,15.62,216.77,88.07,88.07,310432329975,87.03,87.03,310432329975
비큐AI,148780,6,2365,1,544,29.87,44152056,3776568,31445725,44152056,29.87,1169.11,140.41,140.41,95452467567,128.35,128.35,95452467567
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,34998048,47451640,633000000,34998048,-6.56,73.76,5.53,5.53,1962806543,5.44,5.44,1962806543
KODEX 인버스,114800,8,3780,5,-25,-0.66,33227338,52535080,170400000,33227338,-0.66,63.25,19.50,19.50,126126685611,19.58,19.58,126126685611
엠에프엠코리아,323230,9,3,5,-3,-50.00,27262075,17735144,43274492,27262075,-50.00,153.72,63.00,63.00,90294338,69.55,69.55,90294338
KODEX 코스닥150레버리지,233740,10,7890,2,45,0.57,27187909,41716560,241200000,27187909,0.57,65.17,11.27,11.27,214796434206,11.29,11.29,214796434206
KODEX 코스닥150선물인버스,251340,11,3685,3,0,0.00,27046616,37023340,65500000,27046616,0.00,73.05,41.29,41.29,99477343917,41.21,41.21,99477343917
KODEX 2차전지산업레버리지,462330,12,759,2,17,2.29,26795164,20951700,256700000,26795164,2.29,127.89,10.44,10.44,20299005056,10.42,10.42,20299005056
알체라,347860,13,3415,2,390,12.89,26037892,33268078,38710961,26037892,12.89,78.27,67.26,67.26,87760942361,66.39,66.39,87760942361
KODEX 레버리지,122630,14,21415,2,370,1.76,25499614,38523752,119550000,25499614,1.76,66.19,21.33,21.33,541887368690,21.17,21.17,541887368690
한국ANKOR유전,152550,15,351,2,5,1.45,22907301,89279592,70020000,22907301,1.45,25.66,32.72,32.72,8283683905,33.70,33.70,8283683905
이스트아시아홀딩스,900110,16,57,2,1,1.79,22325406,49161124,642650588,22325406,1.79,45.41,3.47,3.47,1276416652,3.48,3.48,1276416652
에이엔피,015260,17,480,2,66,15.94,20288527,51761,45116894,20288527,15.94,9999.99,44.97,44.97,10443223477,48.22,48.22,10443223477
대한해운,005880,18,1725,2,42,2.50,17597251,24477564,322747340,17597251,2.50,71.89,5.45,5.45,30270138082,5.44,5.44,30270138082
삼성전자,005930,19,59800,2,1700,2.93,17585544,28637004,5919637922,17585544,2.93,61.41,0.30,0.30,1040644319400,0.29,0.29,1040644319400
세아메카닉스,396300,20,2880,2,380,15.20,17174755,207034,26489500,17174755,15.20,8295.62,64.84,64.84,51063156630,66.93,66.93,51063156630
SK증권,001510,21,690,2,30,4.55,16203282,12324601,472590171,16203282,4.55,131.47,3.43,3.43,11109790364,3.41,3.41,11109790364
한송네오텍,226440,22,11,5,-16,-59.26,15506453,11552401,65739186,15506453,-59.26,134.23,23.59,23.59,249184525,34.46,34.46,249184525
미투온,201490,23,4050,2,95,2.40,15072592,2854502,30390092,15072592,2.40,528.03,49.60,49.60,61885532290,50.28,50.28,61885532290
피아이이,452450,24,10290,5,-220,-2.09,15000958,43341340,35826000,15000958,-2.09,34.61,41.87,41.87,154686410275,41.96,41.96,154686410275
파루,043200,25,1659,2,122,7.94,14967277,5661754,41804315,14967277,7.94,264.36,35.80,35.80,25170989710,36.29,36.29,25170989710
두산에너빌리티,034020,26,61000,2,1600,2.69,14492621,23039564,640561146,14492621,2.69,62.90,2.26,2.26,869336690650,2.22,2.22,869336690650
한신기계,011700,27,4360,2,360,9.00,13241924,11381153,32446151,13241924,9.00,116.35,40.81,40.81,59109058639,41.78,41.78,59109058639
메디콕스,054180,28,190,2,3,1.60,12059520,3378428,82878283,12059520,1.60,356.96,14.55,14.55,2320250892,14.73,14.73,2320250892
CSA 코스믹,083660,29,1786,2,349,24.29,11390248,754374,61247181,11390248,24.29,1509.89,18.60,18.60,19879236730,18.17,18.17,19879236730
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,54,5,-3,-5.26,11178526,4104568,150000000,11178526,-5.26,272.34,7.45,7.45,576392798,7.12,7.12,576392798
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1547 5 -26 -1.65 290319591 480729824 891500000 290319591 -1.65 60.39 32.57 32.57 453024081003 32.85 32.85 453024081003
3 흥아해운 003280 2 2290 2 10 0.44 127634949 284513088 240424899 127634949 0.44 44.86 53.09 53.09 305085733508 55.41 55.41 305085733508
4 우리기술 032820 3 3850 2 250 6.94 86468108 171387152 165530656 86468108 6.94 50.45 52.24 52.24 325797080705 51.12 51.12 325797080705
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -3 -4.17 82157866 101279376 1497000000 82157866 -4.17 81.12 5.49 5.49 5581632115 5.40 5.40 5581632115
6 더즌 462860 5 4995 2 675 15.62 62891199 29013054 71413257 62891199 15.62 216.77 88.07 88.07 310432329975 87.03 87.03 310432329975
7 비큐AI 148780 6 2365 1 544 29.87 44152056 3776568 31445725 44152056 29.87 1169.11 140.41 140.41 95452467567 128.35 128.35 95452467567
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 34998048 47451640 633000000 34998048 -6.56 73.76 5.53 5.53 1962806543 5.44 5.44 1962806543
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 33227338 52535080 170400000 33227338 -0.66 63.25 19.50 19.50 126126685611 19.58 19.58 126126685611
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 27262075 17735144 43274492 27262075 -50.00 153.72 63.00 63.00 90294338 69.55 69.55 90294338
11 KODEX 코스닥150레버리지 233740 10 7890 2 45 0.57 27187909 41716560 241200000 27187909 0.57 65.17 11.27 11.27 214796434206 11.29 11.29 214796434206
12 KODEX 코스닥150선물인버스 251340 11 3685 3 0 0.00 27046616 37023340 65500000 27046616 0.00 73.05 41.29 41.29 99477343917 41.21 41.21 99477343917
13 KODEX 2차전지산업레버리지 462330 12 759 2 17 2.29 26795164 20951700 256700000 26795164 2.29 127.89 10.44 10.44 20299005056 10.42 10.42 20299005056
14 알체라 347860 13 3415 2 390 12.89 26037892 33268078 38710961 26037892 12.89 78.27 67.26 67.26 87760942361 66.39 66.39 87760942361
15 KODEX 레버리지 122630 14 21415 2 370 1.76 25499614 38523752 119550000 25499614 1.76 66.19 21.33 21.33 541887368690 21.17 21.17 541887368690
16 한국ANKOR유전 152550 15 351 2 5 1.45 22907301 89279592 70020000 22907301 1.45 25.66 32.72 32.72 8283683905 33.70 33.70 8283683905
17 이스트아시아홀딩스 900110 16 57 2 1 1.79 22325406 49161124 642650588 22325406 1.79 45.41 3.47 3.47 1276416652 3.48 3.48 1276416652
18 에이엔피 015260 17 480 2 66 15.94 20288527 51761 45116894 20288527 15.94 9999.99 44.97 44.97 10443223477 48.22 48.22 10443223477
19 대한해운 005880 18 1725 2 42 2.50 17597251 24477564 322747340 17597251 2.50 71.89 5.45 5.45 30270138082 5.44 5.44 30270138082
20 삼성전자 005930 19 59800 2 1700 2.93 17585544 28637004 5919637922 17585544 2.93 61.41 0.30 0.30 1040644319400 0.29 0.29 1040644319400
21 세아메카닉스 396300 20 2880 2 380 15.20 17174755 207034 26489500 17174755 15.20 8295.62 64.84 64.84 51063156630 66.93 66.93 51063156630
22 SK증권 001510 21 690 2 30 4.55 16203282 12324601 472590171 16203282 4.55 131.47 3.43 3.43 11109790364 3.41 3.41 11109790364
23 한송네오텍 226440 22 11 5 -16 -59.26 15506453 11552401 65739186 15506453 -59.26 134.23 23.59 23.59 249184525 34.46 34.46 249184525
24 미투온 201490 23 4050 2 95 2.40 15072592 2854502 30390092 15072592 2.40 528.03 49.60 49.60 61885532290 50.28 50.28 61885532290
25 피아이이 452450 24 10290 5 -220 -2.09 15000958 43341340 35826000 15000958 -2.09 34.61 41.87 41.87 154686410275 41.96 41.96 154686410275
26 파루 043200 25 1659 2 122 7.94 14967277 5661754 41804315 14967277 7.94 264.36 35.80 35.80 25170989710 36.29 36.29 25170989710
27 두산에너빌리티 034020 26 61000 2 1600 2.69 14492621 23039564 640561146 14492621 2.69 62.90 2.26 2.26 869336690650 2.22 2.22 869336690650
28 한신기계 011700 27 4360 2 360 9.00 13241924 11381153 32446151 13241924 9.00 116.35 40.81 40.81 59109058639 41.78 41.78 59109058639
29 메디콕스 054180 28 190 2 3 1.60 12059520 3378428 82878283 12059520 1.60 356.96 14.55 14.55 2320250892 14.73 14.73 2320250892
30 CSA 코스믹 083660 29 1786 2 349 24.29 11390248 754374 61247181 11390248 24.29 1509.89 18.60 18.60 19879236730 18.17 18.17 19879236730
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 54 5 -3 -5.26 11178526 4104568 150000000 11178526 -5.26 272.34 7.45 7.45 576392798 7.12 7.12 576392798

31
top30/20250618/top30-av-20250618-160001.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,252670,1,1547,5,-26,-1.65,290387631,480729824,891500000,290387631,-1.65,60.41,32.57,32.57,453129338883,32.86,32.86,453129338883
흥아해운,003280,2,2290,2,10,0.44,127705122,284513088,240424899,127705122,0.44,44.89,53.12,53.12,305246429678,55.44,55.44,305246429678
우리기술,032820,3,3850,2,250,6.94,86501869,171387152,165530656,86501869,6.94,50.47,52.26,52.26,325927060555,51.14,51.14,325927060555
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-3,-4.17,82180348,101279376,1497000000,82180348,-4.17,81.14,5.49,5.49,5583183373,5.41,5.41,5583183373
더즌,462860,5,4995,2,675,15.62,62893302,29013054,71413257,62893302,15.62,216.78,88.07,88.07,310442834460,87.03,87.03,310442834460
비큐AI,148780,6,2365,1,544,29.87,44155730,3776568,31445725,44155730,29.87,1169.20,140.42,140.42,95461156577,128.36,128.36,95461156577
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,35025640,47451640,633000000,35025640,-6.56,73.81,5.53,5.53,1964379287,5.44,5.44,1964379287
KODEX 인버스,114800,8,3780,5,-25,-0.66,33238358,52535080,170400000,33238358,-0.66,63.27,19.51,19.51,126168341211,19.59,19.59,126168341211
엠에프엠코리아,323230,9,3,5,-3,-50.00,27341573,17735144,43274492,27341573,-50.00,154.17,63.18,63.18,90532832,69.74,69.74,90532832
KODEX 코스닥150레버리지,233740,10,7890,2,45,0.57,27188426,41716560,241200000,27188426,0.57,65.17,11.27,11.27,214800513336,11.29,11.29,214800513336
KODEX 코스닥150선물인버스,251340,11,3685,3,0,0.00,27046816,37023340,65500000,27046816,0.00,73.05,41.29,41.29,99478080917,41.21,41.21,99478080917
KODEX 2차전지산업레버리지,462330,12,759,2,17,2.29,26800865,20951700,256700000,26800865,2.29,127.92,10.44,10.44,20303332115,10.42,10.42,20303332115
알체라,347860,13,3415,2,390,12.89,26038517,33268078,38710961,26038517,12.89,78.27,67.26,67.26,87763076736,66.39,66.39,87763076736
KODEX 레버리지,122630,14,21415,2,370,1.76,25507776,38523752,119550000,25507776,1.76,66.21,21.34,21.34,542062157920,21.17,21.17,542062157920
한국ANKOR유전,152550,15,351,2,5,1.45,22910306,89279592,70020000,22910306,1.45,25.66,32.72,32.72,8284738660,33.71,33.71,8284738660
이스트아시아홀딩스,900110,16,57,2,1,1.79,22325591,49161124,642650588,22325591,1.79,45.41,3.47,3.47,1276427197,3.48,3.48,1276427197
에이엔피,015260,17,480,2,66,15.94,20288546,51761,45116894,20288546,15.94,9999.99,44.97,44.97,10443232597,48.22,48.22,10443232597
대한해운,005880,18,1725,2,42,2.50,17606622,24477564,322747340,17606622,2.50,71.93,5.46,5.46,30286303057,5.44,5.44,30286303057
삼성전자,005930,19,59800,2,1700,2.93,17585716,28637004,5919637922,17585716,2.93,61.41,0.30,0.30,1040654605000,0.29,0.29,1040654605000
세아메카닉스,396300,20,2880,2,380,15.20,17175074,207034,26489500,17175074,15.20,8295.77,64.84,64.84,51064075350,66.93,66.93,51064075350
SK증권,001510,21,690,2,30,4.55,16205893,12324601,472590171,16205893,4.55,131.49,3.43,3.43,11111591954,3.41,3.41,11111591954
한송네오텍,226440,22,11,5,-16,-59.26,15623461,11552401,65739186,15623461,-59.26,135.24,23.77,23.77,250471613,34.64,34.64,250471613
미투온,201490,23,4050,2,95,2.40,15073597,2854502,30390092,15073597,2.40,528.06,49.60,49.60,61889602540,50.28,50.28,61889602540
피아이이,452450,24,10290,5,-220,-2.09,15012393,43341340,35826000,15012393,-2.09,34.64,41.90,41.90,154804076425,41.99,41.99,154804076425
파루,043200,25,1659,2,122,7.94,14968847,5661754,41804315,14968847,7.94,264.39,35.81,35.81,25173594340,36.30,36.30,25173594340
두산에너빌리티,034020,26,61000,2,1600,2.69,14492890,23039564,640561146,14492890,2.69,62.90,2.26,2.26,869353099650,2.22,2.22,869353099650
한신기계,011700,27,4360,2,360,9.00,13243436,11381153,32446151,13243436,9.00,116.36,40.82,40.82,59115650959,41.79,41.79,59115650959
메디콕스,054180,28,190,2,3,1.60,12059770,3378428,82878283,12059770,1.60,356.96,14.55,14.55,2320298392,14.73,14.73,2320298392
CSA 코스믹,083660,29,1786,2,349,24.29,11390383,754374,61247181,11390383,24.29,1509.91,18.60,18.60,19879477840,18.17,18.17,19879477840
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,54,5,-3,-5.26,11178526,4104568,150000000,11178526,-5.26,272.34,7.45,7.45,576392798,7.12,7.12,576392798
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1547 5 -26 -1.65 290387631 480729824 891500000 290387631 -1.65 60.41 32.57 32.57 453129338883 32.86 32.86 453129338883
3 흥아해운 003280 2 2290 2 10 0.44 127705122 284513088 240424899 127705122 0.44 44.89 53.12 53.12 305246429678 55.44 55.44 305246429678
4 우리기술 032820 3 3850 2 250 6.94 86501869 171387152 165530656 86501869 6.94 50.47 52.26 52.26 325927060555 51.14 51.14 325927060555
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -3 -4.17 82180348 101279376 1497000000 82180348 -4.17 81.14 5.49 5.49 5583183373 5.41 5.41 5583183373
6 더즌 462860 5 4995 2 675 15.62 62893302 29013054 71413257 62893302 15.62 216.78 88.07 88.07 310442834460 87.03 87.03 310442834460
7 비큐AI 148780 6 2365 1 544 29.87 44155730 3776568 31445725 44155730 29.87 1169.20 140.42 140.42 95461156577 128.36 128.36 95461156577
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 35025640 47451640 633000000 35025640 -6.56 73.81 5.53 5.53 1964379287 5.44 5.44 1964379287
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 33238358 52535080 170400000 33238358 -0.66 63.27 19.51 19.51 126168341211 19.59 19.59 126168341211
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 27341573 17735144 43274492 27341573 -50.00 154.17 63.18 63.18 90532832 69.74 69.74 90532832
11 KODEX 코스닥150레버리지 233740 10 7890 2 45 0.57 27188426 41716560 241200000 27188426 0.57 65.17 11.27 11.27 214800513336 11.29 11.29 214800513336
12 KODEX 코스닥150선물인버스 251340 11 3685 3 0 0.00 27046816 37023340 65500000 27046816 0.00 73.05 41.29 41.29 99478080917 41.21 41.21 99478080917
13 KODEX 2차전지산업레버리지 462330 12 759 2 17 2.29 26800865 20951700 256700000 26800865 2.29 127.92 10.44 10.44 20303332115 10.42 10.42 20303332115
14 알체라 347860 13 3415 2 390 12.89 26038517 33268078 38710961 26038517 12.89 78.27 67.26 67.26 87763076736 66.39 66.39 87763076736
15 KODEX 레버리지 122630 14 21415 2 370 1.76 25507776 38523752 119550000 25507776 1.76 66.21 21.34 21.34 542062157920 21.17 21.17 542062157920
16 한국ANKOR유전 152550 15 351 2 5 1.45 22910306 89279592 70020000 22910306 1.45 25.66 32.72 32.72 8284738660 33.71 33.71 8284738660
17 이스트아시아홀딩스 900110 16 57 2 1 1.79 22325591 49161124 642650588 22325591 1.79 45.41 3.47 3.47 1276427197 3.48 3.48 1276427197
18 에이엔피 015260 17 480 2 66 15.94 20288546 51761 45116894 20288546 15.94 9999.99 44.97 44.97 10443232597 48.22 48.22 10443232597
19 대한해운 005880 18 1725 2 42 2.50 17606622 24477564 322747340 17606622 2.50 71.93 5.46 5.46 30286303057 5.44 5.44 30286303057
20 삼성전자 005930 19 59800 2 1700 2.93 17585716 28637004 5919637922 17585716 2.93 61.41 0.30 0.30 1040654605000 0.29 0.29 1040654605000
21 세아메카닉스 396300 20 2880 2 380 15.20 17175074 207034 26489500 17175074 15.20 8295.77 64.84 64.84 51064075350 66.93 66.93 51064075350
22 SK증권 001510 21 690 2 30 4.55 16205893 12324601 472590171 16205893 4.55 131.49 3.43 3.43 11111591954 3.41 3.41 11111591954
23 한송네오텍 226440 22 11 5 -16 -59.26 15623461 11552401 65739186 15623461 -59.26 135.24 23.77 23.77 250471613 34.64 34.64 250471613
24 미투온 201490 23 4050 2 95 2.40 15073597 2854502 30390092 15073597 2.40 528.06 49.60 49.60 61889602540 50.28 50.28 61889602540
25 피아이이 452450 24 10290 5 -220 -2.09 15012393 43341340 35826000 15012393 -2.09 34.64 41.90 41.90 154804076425 41.99 41.99 154804076425
26 파루 043200 25 1659 2 122 7.94 14968847 5661754 41804315 14968847 7.94 264.39 35.81 35.81 25173594340 36.30 36.30 25173594340
27 두산에너빌리티 034020 26 61000 2 1600 2.69 14492890 23039564 640561146 14492890 2.69 62.90 2.26 2.26 869353099650 2.22 2.22 869353099650
28 한신기계 011700 27 4360 2 360 9.00 13243436 11381153 32446151 13243436 9.00 116.36 40.82 40.82 59115650959 41.79 41.79 59115650959
29 메디콕스 054180 28 190 2 3 1.60 12059770 3378428 82878283 12059770 1.60 356.96 14.55 14.55 2320298392 14.73 14.73 2320298392
30 CSA 코스믹 083660 29 1786 2 349 24.29 11390383 754374 61247181 11390383 24.29 1509.91 18.60 18.60 19879477840 18.17 18.17 19879477840
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 54 5 -3 -5.26 11178526 4104568 150000000 11178526 -5.26 272.34 7.45 7.45 576392798 7.12 7.12 576392798

31
top30/20250618/top30-av-20250618-161000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1547,5,-26,-1.65,290387631,480729824,891500000,290387631,-1.65,60.41,32.57,32.57,453129338883,32.86,32.86,453129338883
흥아해운,003280,2,2290,2,10,0.44,127705122,284513088,240424899,127705122,0.44,44.89,53.12,53.12,305246429678,55.44,55.44,305246429678
우리기술,032820,3,3850,2,250,6.94,86501869,171387152,165530656,86501869,6.94,50.47,52.26,52.26,325927060555,51.14,51.14,325927060555
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-3,-4.17,82180348,101279376,1497000000,82180348,-4.17,81.14,5.49,5.49,5583183373,5.41,5.41,5583183373
더즌,462860,5,4995,2,675,15.62,62893302,29013054,71413257,62893302,15.62,216.78,88.07,88.07,310442834460,87.03,87.03,310442834460
비큐AI,148780,6,2365,1,544,29.87,44155730,3776568,31445725,44155730,29.87,1169.20,140.42,140.42,95461156577,128.36,128.36,95461156577
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,35025640,47451640,633000000,35025640,-6.56,73.81,5.53,5.53,1964379287,5.44,5.44,1964379287
KODEX 인버스,114800,8,3780,5,-25,-0.66,33238358,52535080,170400000,33238358,-0.66,63.27,19.51,19.51,126168341211,19.59,19.59,126168341211
엠에프엠코리아,323230,9,3,5,-3,-50.00,27341573,17735144,43274492,27341573,-50.00,154.17,63.18,63.18,90532832,69.74,69.74,90532832
KODEX 코스닥150레버리지,233740,10,7890,2,45,0.57,27188426,41716560,241200000,27188426,0.57,65.17,11.27,11.27,214800513336,11.29,11.29,214800513336
KODEX 코스닥150선물인버스,251340,11,3685,3,0,0.00,27046816,37023340,65500000,27046816,0.00,73.05,41.29,41.29,99478080917,41.21,41.21,99478080917
KODEX 2차전지산업레버리지,462330,12,759,2,17,2.29,26800865,20951700,256700000,26800865,2.29,127.92,10.44,10.44,20303332115,10.42,10.42,20303332115
알체라,347860,13,3415,2,390,12.89,26038517,33268078,38710961,26038517,12.89,78.27,67.26,67.26,87763076736,66.39,66.39,87763076736
KODEX 레버리지,122630,14,21415,2,370,1.76,25507776,38523752,119550000,25507776,1.76,66.21,21.34,21.34,542062157920,21.17,21.17,542062157920
한국ANKOR유전,152550,15,351,2,5,1.45,22910306,89279592,70020000,22910306,1.45,25.66,32.72,32.72,8284738660,33.71,33.71,8284738660
이스트아시아홀딩스,900110,16,57,2,1,1.79,22325591,49161124,642650588,22325591,1.79,45.41,3.47,3.47,1276427197,3.48,3.48,1276427197
에이엔피,015260,17,480,2,66,15.94,20288546,51761,45116894,20288546,15.94,9999.99,44.97,44.97,10443232597,48.22,48.22,10443232597
대한해운,005880,18,1725,2,42,2.50,17606622,24477564,322747340,17606622,2.50,71.93,5.46,5.46,30286303057,5.44,5.44,30286303057
삼성전자,005930,19,59800,2,1700,2.93,17585716,28637004,5919637922,17585716,2.93,61.41,0.30,0.30,1040654605000,0.29,0.29,1040654605000
세아메카닉스,396300,20,2880,2,380,15.20,17175074,207034,26489500,17175074,15.20,8295.77,64.84,64.84,51064075350,66.93,66.93,51064075350
SK증권,001510,21,690,2,30,4.55,16205893,12324601,472590171,16205893,4.55,131.49,3.43,3.43,11111591954,3.41,3.41,11111591954
한송네오텍,226440,22,11,5,-16,-59.26,15623461,11552401,65739186,15623461,-59.26,135.24,23.77,23.77,250471613,34.64,34.64,250471613
미투온,201490,23,4050,2,95,2.40,15073597,2854502,30390092,15073597,2.40,528.06,49.60,49.60,61889602540,50.28,50.28,61889602540
피아이이,452450,24,10290,5,-220,-2.09,15012393,43341340,35826000,15012393,-2.09,34.64,41.90,41.90,154804076425,41.99,41.99,154804076425
파루,043200,25,1659,2,122,7.94,14968847,5661754,41804315,14968847,7.94,264.39,35.81,35.81,25173594340,36.30,36.30,25173594340
두산에너빌리티,034020,26,61000,2,1600,2.69,14492890,23039564,640561146,14492890,2.69,62.90,2.26,2.26,869353099650,2.22,2.22,869353099650
한신기계,011700,27,4360,2,360,9.00,13243436,11381153,32446151,13243436,9.00,116.36,40.82,40.82,59115650959,41.79,41.79,59115650959
메디콕스,054180,28,190,2,3,1.60,12059770,3378428,82878283,12059770,1.60,356.96,14.55,14.55,2320298392,14.73,14.73,2320298392
CSA 코스믹,083660,29,1786,2,349,24.29,11390383,754374,61247181,11390383,24.29,1509.91,18.60,18.60,19879477840,18.17,18.17,19879477840
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,54,5,-3,-5.26,11178526,4104568,150000000,11178526,-5.26,272.34,7.45,7.45,576392798,7.12,7.12,576392798
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1547 5 -26 -1.65 290387631 480729824 891500000 290387631 -1.65 60.41 32.57 32.57 453129338883 32.86 32.86 453129338883
3 흥아해운 003280 2 2290 2 10 0.44 127705122 284513088 240424899 127705122 0.44 44.89 53.12 53.12 305246429678 55.44 55.44 305246429678
4 우리기술 032820 3 3850 2 250 6.94 86501869 171387152 165530656 86501869 6.94 50.47 52.26 52.26 325927060555 51.14 51.14 325927060555
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -3 -4.17 82180348 101279376 1497000000 82180348 -4.17 81.14 5.49 5.49 5583183373 5.41 5.41 5583183373
6 더즌 462860 5 4995 2 675 15.62 62893302 29013054 71413257 62893302 15.62 216.78 88.07 88.07 310442834460 87.03 87.03 310442834460
7 비큐AI 148780 6 2365 1 544 29.87 44155730 3776568 31445725 44155730 29.87 1169.20 140.42 140.42 95461156577 128.36 128.36 95461156577
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 35025640 47451640 633000000 35025640 -6.56 73.81 5.53 5.53 1964379287 5.44 5.44 1964379287
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 33238358 52535080 170400000 33238358 -0.66 63.27 19.51 19.51 126168341211 19.59 19.59 126168341211
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 27341573 17735144 43274492 27341573 -50.00 154.17 63.18 63.18 90532832 69.74 69.74 90532832
11 KODEX 코스닥150레버리지 233740 10 7890 2 45 0.57 27188426 41716560 241200000 27188426 0.57 65.17 11.27 11.27 214800513336 11.29 11.29 214800513336
12 KODEX 코스닥150선물인버스 251340 11 3685 3 0 0.00 27046816 37023340 65500000 27046816 0.00 73.05 41.29 41.29 99478080917 41.21 41.21 99478080917
13 KODEX 2차전지산업레버리지 462330 12 759 2 17 2.29 26800865 20951700 256700000 26800865 2.29 127.92 10.44 10.44 20303332115 10.42 10.42 20303332115
14 알체라 347860 13 3415 2 390 12.89 26038517 33268078 38710961 26038517 12.89 78.27 67.26 67.26 87763076736 66.39 66.39 87763076736
15 KODEX 레버리지 122630 14 21415 2 370 1.76 25507776 38523752 119550000 25507776 1.76 66.21 21.34 21.34 542062157920 21.17 21.17 542062157920
16 한국ANKOR유전 152550 15 351 2 5 1.45 22910306 89279592 70020000 22910306 1.45 25.66 32.72 32.72 8284738660 33.71 33.71 8284738660
17 이스트아시아홀딩스 900110 16 57 2 1 1.79 22325591 49161124 642650588 22325591 1.79 45.41 3.47 3.47 1276427197 3.48 3.48 1276427197
18 에이엔피 015260 17 480 2 66 15.94 20288546 51761 45116894 20288546 15.94 9999.99 44.97 44.97 10443232597 48.22 48.22 10443232597
19 대한해운 005880 18 1725 2 42 2.50 17606622 24477564 322747340 17606622 2.50 71.93 5.46 5.46 30286303057 5.44 5.44 30286303057
20 삼성전자 005930 19 59800 2 1700 2.93 17585716 28637004 5919637922 17585716 2.93 61.41 0.30 0.30 1040654605000 0.29 0.29 1040654605000
21 세아메카닉스 396300 20 2880 2 380 15.20 17175074 207034 26489500 17175074 15.20 8295.77 64.84 64.84 51064075350 66.93 66.93 51064075350
22 SK증권 001510 21 690 2 30 4.55 16205893 12324601 472590171 16205893 4.55 131.49 3.43 3.43 11111591954 3.41 3.41 11111591954
23 한송네오텍 226440 22 11 5 -16 -59.26 15623461 11552401 65739186 15623461 -59.26 135.24 23.77 23.77 250471613 34.64 34.64 250471613
24 미투온 201490 23 4050 2 95 2.40 15073597 2854502 30390092 15073597 2.40 528.06 49.60 49.60 61889602540 50.28 50.28 61889602540
25 피아이이 452450 24 10290 5 -220 -2.09 15012393 43341340 35826000 15012393 -2.09 34.64 41.90 41.90 154804076425 41.99 41.99 154804076425
26 파루 043200 25 1659 2 122 7.94 14968847 5661754 41804315 14968847 7.94 264.39 35.81 35.81 25173594340 36.30 36.30 25173594340
27 두산에너빌리티 034020 26 61000 2 1600 2.69 14492890 23039564 640561146 14492890 2.69 62.90 2.26 2.26 869353099650 2.22 2.22 869353099650
28 한신기계 011700 27 4360 2 360 9.00 13243436 11381153 32446151 13243436 9.00 116.36 40.82 40.82 59115650959 41.79 41.79 59115650959
29 메디콕스 054180 28 190 2 3 1.60 12059770 3378428 82878283 12059770 1.60 356.96 14.55 14.55 2320298392 14.73 14.73 2320298392
30 CSA 코스믹 083660 29 1786 2 349 24.29 11390383 754374 61247181 11390383 24.29 1509.91 18.60 18.60 19879477840 18.17 18.17 19879477840
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 54 5 -3 -5.26 11178526 4104568 150000000 11178526 -5.26 272.34 7.45 7.45 576392798 7.12 7.12 576392798

31
top30/20250618/top30-av-20250618-162000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1547,5,-26,-1.65,290418014,480729824,891500000,290418014,-1.65,60.41,32.58,32.58,453176311001,32.86,32.86,453176311001
흥아해운,003280,2,2290,2,10,0.44,127750341,284513088,240424899,127750341,0.44,44.90,53.14,53.14,305350207283,55.46,55.46,305350207283
우리기술,032820,3,3850,2,250,6.94,86570753,171387152,165530656,86570753,6.94,50.51,52.30,52.30,326192263955,51.18,51.18,326192263955
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-3,-4.17,82231541,101279376,1497000000,82231541,-4.17,81.19,5.49,5.49,5586715690,5.41,5.41,5586715690
더즌,462860,5,4995,2,675,15.62,62912855,29013054,71413257,62912855,15.62,216.84,88.10,88.10,310540306165,87.06,87.06,310540306165
비큐AI,148780,6,2365,1,544,29.87,44161499,3776568,31445725,44161499,29.87,1169.36,140.44,140.44,95474800262,128.38,128.38,95474800262
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,35025640,47451640,633000000,35025640,-6.56,73.81,5.53,5.53,1964379287,5.44,5.44,1964379287
KODEX 인버스,114800,8,3780,5,-25,-0.66,33245373,52535080,170400000,33245373,-0.66,63.28,19.51,19.51,126194857911,19.59,19.59,126194857911
엠에프엠코리아,323230,9,3,5,-3,-50.00,27341573,17735144,43274492,27341573,-50.00,154.17,63.18,63.18,90532832,69.74,69.74,90532832
KODEX 코스닥150레버리지,233740,10,7890,2,45,0.57,27190559,41716560,241200000,27190559,0.57,65.18,11.27,11.27,214817342706,11.29,11.29,214817342706
KODEX 코스닥150선물인버스,251340,11,3685,3,0,0.00,27057222,37023340,65500000,27057222,0.00,73.08,41.31,41.31,99516374997,41.23,41.23,99516374997
KODEX 2차전지산업레버리지,462330,12,759,2,17,2.29,26805165,20951700,256700000,26805165,2.29,127.94,10.44,10.44,20306595815,10.42,10.42,20306595815
알체라,347860,13,3415,2,390,12.89,26044420,33268078,38710961,26044420,12.89,78.29,67.28,67.28,87783264996,66.40,66.40,87783264996
KODEX 레버리지,122630,14,21415,2,370,1.76,25516498,38523752,119550000,25516498,1.76,66.24,21.34,21.34,542249026770,21.18,21.18,542249026770
한국ANKOR유전,152550,15,351,2,5,1.45,22913509,89279592,70020000,22913509,1.45,25.66,32.72,32.72,8285859710,33.71,33.71,8285859710
이스트아시아홀딩스,900110,16,57,2,1,1.79,22331129,49161124,642650588,22331129,1.79,45.42,3.47,3.47,1276742863,3.49,3.49,1276742863
에이엔피,015260,17,480,2,66,15.94,20288795,51761,45116894,20288795,15.94,9999.99,44.97,44.97,10443351868,48.22,48.22,10443351868
대한해운,005880,18,1725,2,42,2.50,17617942,24477564,322747340,17617942,2.50,71.98,5.46,5.46,30305841377,5.44,5.44,30305841377
삼성전자,005930,19,59800,2,1700,2.93,17585716,28637004,5919637922,17585716,2.93,61.41,0.30,0.30,1040654605000,0.29,0.29,1040654605000
세아메카닉스,396300,20,2880,2,380,15.20,17177741,207034,26489500,17177741,15.20,8297.06,64.85,64.85,51071716305,66.94,66.94,51071716305
SK증권,001510,21,690,2,30,4.55,16208575,12324601,472590171,16208575,4.55,131.51,3.43,3.43,11113442534,3.41,3.41,11113442534
한송네오텍,226440,22,11,5,-16,-59.26,15623461,11552401,65739186,15623461,-59.26,135.24,23.77,23.77,250471613,34.64,34.64,250471613
미투온,201490,23,4050,2,95,2.40,15094581,2854502,30390092,15094581,2.40,528.80,49.67,49.67,61976476300,50.35,50.35,61976476300
피아이이,452450,24,10290,5,-220,-2.09,15022730,43341340,35826000,15022730,-2.09,34.66,41.93,41.93,154910444155,42.02,42.02,154910444155
파루,043200,25,1659,2,122,7.94,14970202,5661754,41804315,14970202,7.94,264.41,35.81,35.81,25175828735,36.30,36.30,25175828735
두산에너빌리티,034020,26,61000,2,1600,2.69,14492890,23039564,640561146,14492890,2.69,62.90,2.26,2.26,869353099650,2.22,2.22,869353099650
한신기계,011700,27,4360,2,360,9.00,13250842,11381153,32446151,13250842,9.00,116.43,40.84,40.84,59148089239,41.81,41.81,59148089239
메디콕스,054180,28,190,2,3,1.60,12062820,3378428,82878283,12062820,1.60,357.05,14.55,14.55,2320880942,14.74,14.74,2320880942
CSA 코스믹,083660,29,1786,2,349,24.29,11436459,754374,61247181,11436459,24.29,1516.02,18.67,18.67,19965547808,18.25,18.25,19965547808
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,54,5,-3,-5.26,11178526,4104568,150000000,11178526,-5.26,272.34,7.45,7.45,576392798,7.12,7.12,576392798
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1547 5 -26 -1.65 290418014 480729824 891500000 290418014 -1.65 60.41 32.58 32.58 453176311001 32.86 32.86 453176311001
3 흥아해운 003280 2 2290 2 10 0.44 127750341 284513088 240424899 127750341 0.44 44.90 53.14 53.14 305350207283 55.46 55.46 305350207283
4 우리기술 032820 3 3850 2 250 6.94 86570753 171387152 165530656 86570753 6.94 50.51 52.30 52.30 326192263955 51.18 51.18 326192263955
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -3 -4.17 82231541 101279376 1497000000 82231541 -4.17 81.19 5.49 5.49 5586715690 5.41 5.41 5586715690
6 더즌 462860 5 4995 2 675 15.62 62912855 29013054 71413257 62912855 15.62 216.84 88.10 88.10 310540306165 87.06 87.06 310540306165
7 비큐AI 148780 6 2365 1 544 29.87 44161499 3776568 31445725 44161499 29.87 1169.36 140.44 140.44 95474800262 128.38 128.38 95474800262
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 35025640 47451640 633000000 35025640 -6.56 73.81 5.53 5.53 1964379287 5.44 5.44 1964379287
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 33245373 52535080 170400000 33245373 -0.66 63.28 19.51 19.51 126194857911 19.59 19.59 126194857911
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 27341573 17735144 43274492 27341573 -50.00 154.17 63.18 63.18 90532832 69.74 69.74 90532832
11 KODEX 코스닥150레버리지 233740 10 7890 2 45 0.57 27190559 41716560 241200000 27190559 0.57 65.18 11.27 11.27 214817342706 11.29 11.29 214817342706
12 KODEX 코스닥150선물인버스 251340 11 3685 3 0 0.00 27057222 37023340 65500000 27057222 0.00 73.08 41.31 41.31 99516374997 41.23 41.23 99516374997
13 KODEX 2차전지산업레버리지 462330 12 759 2 17 2.29 26805165 20951700 256700000 26805165 2.29 127.94 10.44 10.44 20306595815 10.42 10.42 20306595815
14 알체라 347860 13 3415 2 390 12.89 26044420 33268078 38710961 26044420 12.89 78.29 67.28 67.28 87783264996 66.40 66.40 87783264996
15 KODEX 레버리지 122630 14 21415 2 370 1.76 25516498 38523752 119550000 25516498 1.76 66.24 21.34 21.34 542249026770 21.18 21.18 542249026770
16 한국ANKOR유전 152550 15 351 2 5 1.45 22913509 89279592 70020000 22913509 1.45 25.66 32.72 32.72 8285859710 33.71 33.71 8285859710
17 이스트아시아홀딩스 900110 16 57 2 1 1.79 22331129 49161124 642650588 22331129 1.79 45.42 3.47 3.47 1276742863 3.49 3.49 1276742863
18 에이엔피 015260 17 480 2 66 15.94 20288795 51761 45116894 20288795 15.94 9999.99 44.97 44.97 10443351868 48.22 48.22 10443351868
19 대한해운 005880 18 1725 2 42 2.50 17617942 24477564 322747340 17617942 2.50 71.98 5.46 5.46 30305841377 5.44 5.44 30305841377
20 삼성전자 005930 19 59800 2 1700 2.93 17585716 28637004 5919637922 17585716 2.93 61.41 0.30 0.30 1040654605000 0.29 0.29 1040654605000
21 세아메카닉스 396300 20 2880 2 380 15.20 17177741 207034 26489500 17177741 15.20 8297.06 64.85 64.85 51071716305 66.94 66.94 51071716305
22 SK증권 001510 21 690 2 30 4.55 16208575 12324601 472590171 16208575 4.55 131.51 3.43 3.43 11113442534 3.41 3.41 11113442534
23 한송네오텍 226440 22 11 5 -16 -59.26 15623461 11552401 65739186 15623461 -59.26 135.24 23.77 23.77 250471613 34.64 34.64 250471613
24 미투온 201490 23 4050 2 95 2.40 15094581 2854502 30390092 15094581 2.40 528.80 49.67 49.67 61976476300 50.35 50.35 61976476300
25 피아이이 452450 24 10290 5 -220 -2.09 15022730 43341340 35826000 15022730 -2.09 34.66 41.93 41.93 154910444155 42.02 42.02 154910444155
26 파루 043200 25 1659 2 122 7.94 14970202 5661754 41804315 14970202 7.94 264.41 35.81 35.81 25175828735 36.30 36.30 25175828735
27 두산에너빌리티 034020 26 61000 2 1600 2.69 14492890 23039564 640561146 14492890 2.69 62.90 2.26 2.26 869353099650 2.22 2.22 869353099650
28 한신기계 011700 27 4360 2 360 9.00 13250842 11381153 32446151 13250842 9.00 116.43 40.84 40.84 59148089239 41.81 41.81 59148089239
29 메디콕스 054180 28 190 2 3 1.60 12062820 3378428 82878283 12062820 1.60 357.05 14.55 14.55 2320880942 14.74 14.74 2320880942
30 CSA 코스믹 083660 29 1786 2 349 24.29 11436459 754374 61247181 11436459 24.29 1516.02 18.67 18.67 19965547808 18.25 18.25 19965547808
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 54 5 -3 -5.26 11178526 4104568 150000000 11178526 -5.26 272.34 7.45 7.45 576392798 7.12 7.12 576392798

31
top30/20250618/top30-av-20250618-163000.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,252670,1,1547,5,-26,-1.65,290519426,480729824,891500000,290519426,-1.65,60.43,32.59,32.59,453332891129,32.87,32.87,453332891129
흥아해운,003280,2,2290,2,10,0.44,127848111,284513088,240424899,127848111,0.44,44.94,53.18,53.18,305573122883,55.50,55.50,305573122883
우리기술,032820,3,3850,2,250,6.94,86594206,171387152,165530656,86594206,6.94,50.53,52.31,52.31,326282558005,51.20,51.20,326282558005
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-3,-4.17,82290194,101279376,1497000000,82290194,-4.17,81.25,5.50,5.50,5590762747,5.41,5.41,5590762747
더즌,462860,5,4995,2,675,15.62,62938602,29013054,71413257,62938602,15.62,216.93,88.13,88.13,310668268755,87.09,87.09,310668268755
비큐AI,148780,6,2365,1,544,29.87,44164956,3776568,31445725,44164956,29.87,1169.45,140.45,140.45,95482976067,128.39,128.39,95482976067
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,35041798,47451640,633000000,35041798,-6.56,73.85,5.54,5.54,1965300293,5.45,5.45,1965300293
KODEX 인버스,114800,8,3780,5,-25,-0.66,33281780,52535080,170400000,33281780,-0.66,63.35,19.53,19.53,126332294336,19.61,19.61,126332294336
엠에프엠코리아,323230,9,3,5,-3,-50.00,27341573,17735144,43274492,27341573,-50.00,154.17,63.18,63.18,90532832,69.74,69.74,90532832
KODEX 코스닥150레버리지,233740,10,7890,2,45,0.57,27200815,41716560,241200000,27200815,0.57,65.20,11.28,11.28,214898262546,11.29,11.29,214898262546
KODEX 코스닥150선물인버스,251340,11,3685,3,0,0.00,27077653,37023340,65500000,27077653,0.00,73.14,41.34,41.34,99591561077,41.26,41.26,99591561077
KODEX 2차전지산업레버리지,462330,12,759,2,17,2.29,26811767,20951700,256700000,26811767,2.29,127.97,10.44,10.44,20311606733,10.43,10.43,20311606733
알체라,347860,13,3415,2,390,12.89,26058660,33268078,38710961,26058660,12.89,78.33,67.32,67.32,87831894596,66.44,66.44,87831894596
KODEX 레버리지,122630,14,21415,2,370,1.76,25526721,38523752,119550000,25526721,1.76,66.26,21.35,21.35,542468054545,21.19,21.19,542468054545
한국ANKOR유전,152550,15,351,2,5,1.45,22913752,89279592,70020000,22913752,1.45,25.67,32.72,32.72,8285944760,33.71,33.71,8285944760
이스트아시아홀딩스,900110,16,57,2,1,1.79,22348375,49161124,642650588,22348375,1.79,45.46,3.48,3.48,1277743131,3.49,3.49,1277743131
에이엔피,015260,17,480,2,66,15.94,20306398,51761,45116894,20306398,15.94,9999.99,45.01,45.01,10451642881,48.26,48.26,10451642881
대한해운,005880,18,1725,2,42,2.50,17642597,24477564,322747340,17642597,2.50,72.08,5.47,5.47,30348593147,5.45,5.45,30348593147
삼성전자,005930,19,59800,2,1700,2.93,17585716,28637004,5919637922,17585716,2.93,61.41,0.30,0.30,1040654605000,0.29,0.29,1040654605000
세아메카닉스,396300,20,2880,2,380,15.20,17179839,207034,26489500,17179839,15.20,8298.08,64.86,64.86,51077727075,66.95,66.95,51077727075
SK증권,001510,21,690,2,30,4.55,16214977,12324601,472590171,16214977,4.55,131.57,3.43,3.43,11117853512,3.41,3.41,11117853512
한송네오텍,226440,22,11,5,-16,-59.26,15623461,11552401,65739186,15623461,-59.26,135.24,23.77,23.77,250471613,34.64,34.64,250471613
미투온,201490,23,4050,2,95,2.40,15115601,2854502,30390092,15115601,2.40,529.54,49.74,49.74,62063394000,50.43,50.43,62063394000
피아이이,452450,24,10290,5,-220,-2.09,15029783,43341340,35826000,15029783,-2.09,34.68,41.95,41.95,154982878465,42.04,42.04,154982878465
파루,043200,25,1659,2,122,7.94,14973949,5661754,41804315,14973949,7.94,264.48,35.82,35.82,25181992550,36.31,36.31,25181992550
두산에너빌리티,034020,26,61000,2,1600,2.69,14492890,23039564,640561146,14492890,2.69,62.90,2.26,2.26,869353099650,2.22,2.22,869353099650
한신기계,011700,27,4360,2,360,9.00,13254074,11381153,32446151,13254074,9.00,116.46,40.85,40.85,59162245399,41.82,41.82,59162245399
메디콕스,054180,28,190,2,3,1.60,12081594,3378428,82878283,12081594,1.60,357.61,14.58,14.58,2324466776,14.76,14.76,2324466776
CSA 코스믹,083660,29,1786,2,349,24.29,11441626,754374,61247181,11441626,24.29,1516.70,18.68,18.68,19975199764,18.26,18.26,19975199764
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,54,5,-3,-5.26,11178526,4104568,150000000,11178526,-5.26,272.34,7.45,7.45,576392798,7.12,7.12,576392798
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1547 5 -26 -1.65 290519426 480729824 891500000 290519426 -1.65 60.43 32.59 32.59 453332891129 32.87 32.87 453332891129
3 흥아해운 003280 2 2290 2 10 0.44 127848111 284513088 240424899 127848111 0.44 44.94 53.18 53.18 305573122883 55.50 55.50 305573122883
4 우리기술 032820 3 3850 2 250 6.94 86594206 171387152 165530656 86594206 6.94 50.53 52.31 52.31 326282558005 51.20 51.20 326282558005
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -3 -4.17 82290194 101279376 1497000000 82290194 -4.17 81.25 5.50 5.50 5590762747 5.41 5.41 5590762747
6 더즌 462860 5 4995 2 675 15.62 62938602 29013054 71413257 62938602 15.62 216.93 88.13 88.13 310668268755 87.09 87.09 310668268755
7 비큐AI 148780 6 2365 1 544 29.87 44164956 3776568 31445725 44164956 29.87 1169.45 140.45 140.45 95482976067 128.39 128.39 95482976067
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 35041798 47451640 633000000 35041798 -6.56 73.85 5.54 5.54 1965300293 5.45 5.45 1965300293
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 33281780 52535080 170400000 33281780 -0.66 63.35 19.53 19.53 126332294336 19.61 19.61 126332294336
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 27341573 17735144 43274492 27341573 -50.00 154.17 63.18 63.18 90532832 69.74 69.74 90532832
11 KODEX 코스닥150레버리지 233740 10 7890 2 45 0.57 27200815 41716560 241200000 27200815 0.57 65.20 11.28 11.28 214898262546 11.29 11.29 214898262546
12 KODEX 코스닥150선물인버스 251340 11 3685 3 0 0.00 27077653 37023340 65500000 27077653 0.00 73.14 41.34 41.34 99591561077 41.26 41.26 99591561077
13 KODEX 2차전지산업레버리지 462330 12 759 2 17 2.29 26811767 20951700 256700000 26811767 2.29 127.97 10.44 10.44 20311606733 10.43 10.43 20311606733
14 알체라 347860 13 3415 2 390 12.89 26058660 33268078 38710961 26058660 12.89 78.33 67.32 67.32 87831894596 66.44 66.44 87831894596
15 KODEX 레버리지 122630 14 21415 2 370 1.76 25526721 38523752 119550000 25526721 1.76 66.26 21.35 21.35 542468054545 21.19 21.19 542468054545
16 한국ANKOR유전 152550 15 351 2 5 1.45 22913752 89279592 70020000 22913752 1.45 25.67 32.72 32.72 8285944760 33.71 33.71 8285944760
17 이스트아시아홀딩스 900110 16 57 2 1 1.79 22348375 49161124 642650588 22348375 1.79 45.46 3.48 3.48 1277743131 3.49 3.49 1277743131
18 에이엔피 015260 17 480 2 66 15.94 20306398 51761 45116894 20306398 15.94 9999.99 45.01 45.01 10451642881 48.26 48.26 10451642881
19 대한해운 005880 18 1725 2 42 2.50 17642597 24477564 322747340 17642597 2.50 72.08 5.47 5.47 30348593147 5.45 5.45 30348593147
20 삼성전자 005930 19 59800 2 1700 2.93 17585716 28637004 5919637922 17585716 2.93 61.41 0.30 0.30 1040654605000 0.29 0.29 1040654605000
21 세아메카닉스 396300 20 2880 2 380 15.20 17179839 207034 26489500 17179839 15.20 8298.08 64.86 64.86 51077727075 66.95 66.95 51077727075
22 SK증권 001510 21 690 2 30 4.55 16214977 12324601 472590171 16214977 4.55 131.57 3.43 3.43 11117853512 3.41 3.41 11117853512
23 한송네오텍 226440 22 11 5 -16 -59.26 15623461 11552401 65739186 15623461 -59.26 135.24 23.77 23.77 250471613 34.64 34.64 250471613
24 미투온 201490 23 4050 2 95 2.40 15115601 2854502 30390092 15115601 2.40 529.54 49.74 49.74 62063394000 50.43 50.43 62063394000
25 피아이이 452450 24 10290 5 -220 -2.09 15029783 43341340 35826000 15029783 -2.09 34.68 41.95 41.95 154982878465 42.04 42.04 154982878465
26 파루 043200 25 1659 2 122 7.94 14973949 5661754 41804315 14973949 7.94 264.48 35.82 35.82 25181992550 36.31 36.31 25181992550
27 두산에너빌리티 034020 26 61000 2 1600 2.69 14492890 23039564 640561146 14492890 2.69 62.90 2.26 2.26 869353099650 2.22 2.22 869353099650
28 한신기계 011700 27 4360 2 360 9.00 13254074 11381153 32446151 13254074 9.00 116.46 40.85 40.85 59162245399 41.82 41.82 59162245399
29 메디콕스 054180 28 190 2 3 1.60 12081594 3378428 82878283 12081594 1.60 357.61 14.58 14.58 2324466776 14.76 14.76 2324466776
30 CSA 코스믹 083660 29 1786 2 349 24.29 11441626 754374 61247181 11441626 24.29 1516.70 18.68 18.68 19975199764 18.26 18.26 19975199764
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 54 5 -3 -5.26 11178526 4104568 150000000 11178526 -5.26 272.34 7.45 7.45 576392798 7.12 7.12 576392798

31
top30/20250618/top30-av-20250618-164000.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,252670,1,1547,5,-26,-1.65,290716015,480729824,891500000,290716015,-1.65,60.47,32.61,32.61,453636424545,32.89,32.89,453636424545
흥아해운,003280,2,2290,2,10,0.44,127910879,284513088,240424899,127910879,0.44,44.96,53.20,53.20,305715606243,55.53,55.53,305715606243
우리기술,032820,3,3850,2,250,6.94,86676532,171387152,165530656,86676532,6.94,50.57,52.36,52.36,326602806145,51.25,51.25,326602806145
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-3,-4.17,82328207,101279376,1497000000,82328207,-4.17,81.29,5.50,5.50,5593347631,5.42,5.42,5593347631
더즌,462860,5,4995,2,675,15.62,62970593,29013054,71413257,62970593,15.62,217.04,88.18,88.18,310827986645,87.14,87.14,310827986645
비큐AI,148780,6,2365,1,544,29.87,44169680,3776568,31445725,44169680,29.87,1169.57,140.46,140.46,95494148327,128.41,128.41,95494148327
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,35054680,47451640,633000000,35054680,-6.56,73.87,5.54,5.54,1966034567,5.45,5.45,1966034567
KODEX 인버스,114800,8,3780,5,-25,-0.66,33320278,52535080,170400000,33320278,-0.66,63.42,19.55,19.55,126477624286,19.64,19.64,126477624286
엠에프엠코리아,323230,9,3,5,-3,-50.00,28503623,17735144,43274492,28503623,-50.00,160.72,65.87,65.87,91694882,70.63,70.63,91694882
KODEX 코스닥150레버리지,233740,10,7890,2,45,0.57,27212434,41716560,241200000,27212434,0.57,65.23,11.28,11.28,214989994551,11.30,11.30,214989994551
KODEX 코스닥150선물인버스,251340,11,3685,3,0,0.00,27106276,37023340,65500000,27106276,0.00,73.21,41.38,41.38,99697036832,41.31,41.31,99697036832
KODEX 2차전지산업레버리지,462330,12,759,2,17,2.29,26819567,20951700,256700000,26819567,2.29,128.01,10.45,10.45,20317534733,10.43,10.43,20317534733
알체라,347860,13,3415,2,390,12.89,26062934,33268078,38710961,26062934,12.89,78.34,67.33,67.33,87846490306,66.45,66.45,87846490306
KODEX 레버리지,122630,14,21415,2,370,1.76,25544597,38523752,119550000,25544597,1.76,66.31,21.37,21.37,542851137225,21.20,21.20,542851137225
한국ANKOR유전,152550,15,351,2,5,1.45,22918594,89279592,70020000,22918594,1.45,25.67,32.73,32.73,8287634618,33.72,33.72,8287634618
이스트아시아홀딩스,900110,16,57,2,1,1.79,22376213,49161124,642650588,22376213,1.79,45.52,3.48,3.48,1279357735,3.49,3.49,1279357735
에이엔피,015260,17,480,2,66,15.94,20320946,51761,45116894,20320946,15.94,9999.99,45.04,45.04,10458530736,48.29,48.29,10458530736
대한해운,005880,18,1725,2,42,2.50,17648228,24477564,322747340,17648228,2.50,72.10,5.47,5.47,30358329146,5.45,5.45,30358329146
삼성전자,005930,19,59800,2,1700,2.93,17585716,28637004,5919637922,17585716,2.93,61.41,0.30,0.30,1040654605000,0.29,0.29,1040654605000
세아메카닉스,396300,20,2880,2,380,15.20,17185868,207034,26489500,17185868,15.20,8300.99,64.88,64.88,51094909725,66.97,66.97,51094909725
한송네오텍,226440,21,11,5,-16,-59.26,16670099,11552401,65739186,16670099,-59.26,144.30,25.36,25.36,259891355,35.94,35.94,259891355
SK증권,001510,22,690,2,30,4.55,16220483,12324601,472590171,16220483,4.55,131.61,3.43,3.43,11121647146,3.41,3.41,11121647146
미투온,201490,23,4050,2,95,2.40,15124147,2854502,30390092,15124147,2.40,529.83,49.77,49.77,62098518060,50.45,50.45,62098518060
피아이이,452450,24,10290,5,-220,-2.09,15039194,43341340,35826000,15039194,-2.09,34.70,41.98,41.98,155079623545,42.07,42.07,155079623545
파루,043200,25,1659,2,122,7.94,14978357,5661754,41804315,14978357,7.94,264.55,35.83,35.83,25189261342,36.32,36.32,25189261342
두산에너빌리티,034020,26,61000,2,1600,2.69,14492890,23039564,640561146,14492890,2.69,62.90,2.26,2.26,869353099650,2.22,2.22,869353099650
한신기계,011700,27,4360,2,360,9.00,13265693,11381153,32446151,13265693,9.00,116.56,40.89,40.89,59213194714,41.86,41.86,59213194714
메디콕스,054180,28,190,2,3,1.60,12081594,3378428,82878283,12081594,1.60,357.61,14.58,14.58,2324466776,14.76,14.76,2324466776
CSA 코스믹,083660,29,1786,2,349,24.29,11445202,754374,61247181,11445202,24.29,1517.18,18.69,18.69,19981879732,18.27,18.27,19981879732
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,54,5,-3,-5.26,11178526,4104568,150000000,11178526,-5.26,272.34,7.45,7.45,576392798,7.12,7.12,576392798
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1547 5 -26 -1.65 290716015 480729824 891500000 290716015 -1.65 60.47 32.61 32.61 453636424545 32.89 32.89 453636424545
3 흥아해운 003280 2 2290 2 10 0.44 127910879 284513088 240424899 127910879 0.44 44.96 53.20 53.20 305715606243 55.53 55.53 305715606243
4 우리기술 032820 3 3850 2 250 6.94 86676532 171387152 165530656 86676532 6.94 50.57 52.36 52.36 326602806145 51.25 51.25 326602806145
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -3 -4.17 82328207 101279376 1497000000 82328207 -4.17 81.29 5.50 5.50 5593347631 5.42 5.42 5593347631
6 더즌 462860 5 4995 2 675 15.62 62970593 29013054 71413257 62970593 15.62 217.04 88.18 88.18 310827986645 87.14 87.14 310827986645
7 비큐AI 148780 6 2365 1 544 29.87 44169680 3776568 31445725 44169680 29.87 1169.57 140.46 140.46 95494148327 128.41 128.41 95494148327
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 35054680 47451640 633000000 35054680 -6.56 73.87 5.54 5.54 1966034567 5.45 5.45 1966034567
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 33320278 52535080 170400000 33320278 -0.66 63.42 19.55 19.55 126477624286 19.64 19.64 126477624286
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 28503623 17735144 43274492 28503623 -50.00 160.72 65.87 65.87 91694882 70.63 70.63 91694882
11 KODEX 코스닥150레버리지 233740 10 7890 2 45 0.57 27212434 41716560 241200000 27212434 0.57 65.23 11.28 11.28 214989994551 11.30 11.30 214989994551
12 KODEX 코스닥150선물인버스 251340 11 3685 3 0 0.00 27106276 37023340 65500000 27106276 0.00 73.21 41.38 41.38 99697036832 41.31 41.31 99697036832
13 KODEX 2차전지산업레버리지 462330 12 759 2 17 2.29 26819567 20951700 256700000 26819567 2.29 128.01 10.45 10.45 20317534733 10.43 10.43 20317534733
14 알체라 347860 13 3415 2 390 12.89 26062934 33268078 38710961 26062934 12.89 78.34 67.33 67.33 87846490306 66.45 66.45 87846490306
15 KODEX 레버리지 122630 14 21415 2 370 1.76 25544597 38523752 119550000 25544597 1.76 66.31 21.37 21.37 542851137225 21.20 21.20 542851137225
16 한국ANKOR유전 152550 15 351 2 5 1.45 22918594 89279592 70020000 22918594 1.45 25.67 32.73 32.73 8287634618 33.72 33.72 8287634618
17 이스트아시아홀딩스 900110 16 57 2 1 1.79 22376213 49161124 642650588 22376213 1.79 45.52 3.48 3.48 1279357735 3.49 3.49 1279357735
18 에이엔피 015260 17 480 2 66 15.94 20320946 51761 45116894 20320946 15.94 9999.99 45.04 45.04 10458530736 48.29 48.29 10458530736
19 대한해운 005880 18 1725 2 42 2.50 17648228 24477564 322747340 17648228 2.50 72.10 5.47 5.47 30358329146 5.45 5.45 30358329146
20 삼성전자 005930 19 59800 2 1700 2.93 17585716 28637004 5919637922 17585716 2.93 61.41 0.30 0.30 1040654605000 0.29 0.29 1040654605000
21 세아메카닉스 396300 20 2880 2 380 15.20 17185868 207034 26489500 17185868 15.20 8300.99 64.88 64.88 51094909725 66.97 66.97 51094909725
22 한송네오텍 226440 21 11 5 -16 -59.26 16670099 11552401 65739186 16670099 -59.26 144.30 25.36 25.36 259891355 35.94 35.94 259891355
23 SK증권 001510 22 690 2 30 4.55 16220483 12324601 472590171 16220483 4.55 131.61 3.43 3.43 11121647146 3.41 3.41 11121647146
24 미투온 201490 23 4050 2 95 2.40 15124147 2854502 30390092 15124147 2.40 529.83 49.77 49.77 62098518060 50.45 50.45 62098518060
25 피아이이 452450 24 10290 5 -220 -2.09 15039194 43341340 35826000 15039194 -2.09 34.70 41.98 41.98 155079623545 42.07 42.07 155079623545
26 파루 043200 25 1659 2 122 7.94 14978357 5661754 41804315 14978357 7.94 264.55 35.83 35.83 25189261342 36.32 36.32 25189261342
27 두산에너빌리티 034020 26 61000 2 1600 2.69 14492890 23039564 640561146 14492890 2.69 62.90 2.26 2.26 869353099650 2.22 2.22 869353099650
28 한신기계 011700 27 4360 2 360 9.00 13265693 11381153 32446151 13265693 9.00 116.56 40.89 40.89 59213194714 41.86 41.86 59213194714
29 메디콕스 054180 28 190 2 3 1.60 12081594 3378428 82878283 12081594 1.60 357.61 14.58 14.58 2324466776 14.76 14.76 2324466776
30 CSA 코스믹 083660 29 1786 2 349 24.29 11445202 754374 61247181 11445202 24.29 1517.18 18.69 18.69 19981879732 18.27 18.27 19981879732
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 54 5 -3 -5.26 11178526 4104568 150000000 11178526 -5.26 272.34 7.45 7.45 576392798 7.12 7.12 576392798

31
top30/20250618/top30-av-20250618-165000.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,252670,1,1547,5,-26,-1.65,291151410,480729824,891500000,291151410,-1.65,60.56,32.66,32.66,454308239030,32.94,32.94,454308239030
흥아해운,003280,2,2290,2,10,0.44,127999298,284513088,240424899,127999298,0.44,44.99,53.24,53.24,305916759468,55.56,55.56,305916759468
우리기술,032820,3,3850,2,250,6.94,86728107,171387152,165530656,86728107,6.94,50.60,52.39,52.39,326802917145,51.28,51.28,326802917145
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-3,-4.17,82360761,101279376,1497000000,82360761,-4.17,81.32,5.50,5.50,5595561303,5.42,5.42,5595561303
더즌,462860,5,4995,2,675,15.62,62970593,29013054,71413257,62970593,15.62,217.04,88.18,88.18,310827986645,87.14,87.14,310827986645
비큐AI,148780,6,2365,1,544,29.87,44171305,3776568,31445725,44171305,29.87,1169.61,140.47,140.47,95497991452,128.41,128.41,95497991452
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,57,5,-4,-6.56,35058680,47451640,633000000,35058680,-6.56,73.88,5.54,5.54,1966262567,5.45,5.45,1966262567
KODEX 인버스,114800,8,3780,5,-25,-0.66,33372123,52535080,170400000,33372123,-0.66,63.52,19.58,19.58,126673339161,19.67,19.67,126673339161
엠에프엠코리아,323230,9,3,5,-3,-50.00,28503623,17735144,43274492,28503623,-50.00,160.72,65.87,65.87,91694882,70.63,70.63,91694882
KODEX 코스닥150레버리지,233740,10,7890,2,45,0.57,27217057,41716560,241200000,27217057,0.57,65.24,11.28,11.28,215026516251,11.30,11.30,215026516251
KODEX 코스닥150선물인버스,251340,11,3685,3,0,0.00,27118615,37023340,65500000,27118615,0.00,73.25,41.40,41.40,99742506047,41.32,41.32,99742506047
KODEX 2차전지산업레버리지,462330,12,759,2,17,2.29,26829581,20951700,256700000,26829581,2.29,128.05,10.45,10.45,20325145373,10.43,10.43,20325145373
알체라,347860,13,3415,2,390,12.89,26064669,33268078,38710961,26064669,12.89,78.35,67.33,67.33,87852415331,66.46,66.46,87852415331
KODEX 레버리지,122630,14,21415,2,370,1.76,25567868,38523752,119550000,25567868,1.76,66.37,21.39,21.39,543349718400,21.22,21.22,543349718400
한국ANKOR유전,152550,15,351,2,5,1.45,22933028,89279592,70020000,22933028,1.45,25.69,32.75,32.75,8292672084,33.74,33.74,8292672084
이스트아시아홀딩스,900110,16,57,2,1,1.79,22376272,49161124,642650588,22376272,1.79,45.52,3.48,3.48,1279361098,3.49,3.49,1279361098
에이엔피,015260,17,480,2,66,15.94,20320946,51761,45116894,20320946,15.94,9999.99,45.04,45.04,10458530736,48.29,48.29,10458530736
대한해운,005880,18,1725,2,42,2.50,17661668,24477564,322747340,17661668,2.50,72.15,5.47,5.47,30381513146,5.46,5.46,30381513146
삼성전자,005930,19,59800,2,1700,2.93,17585716,28637004,5919637922,17585716,2.93,61.41,0.30,0.30,1040654605000,0.29,0.29,1040654605000
세아메카닉스,396300,20,2880,2,380,15.20,17189466,207034,26489500,17189466,15.20,8302.73,64.89,64.89,51105164025,66.99,66.99,51105164025
한송네오텍,226440,21,11,5,-16,-59.26,16670099,11552401,65739186,16670099,-59.26,144.30,25.36,25.36,259891355,35.94,35.94,259891355
SK증권,001510,22,690,2,30,4.55,16222654,12324601,472590171,16222654,4.55,131.63,3.43,3.43,11123142965,3.41,3.41,11123142965
미투온,201490,23,4050,2,95,2.40,15139146,2854502,30390092,15139146,2.40,530.36,49.82,49.82,62159638985,50.50,50.50,62159638985
피아이이,452450,24,10290,5,-220,-2.09,15063378,43341340,35826000,15063378,-2.09,34.76,42.05,42.05,155329444265,42.13,42.13,155329444265
파루,043200,25,1659,2,122,7.94,14984125,5661754,41804315,14984125,7.94,264.66,35.84,35.84,25198778542,36.33,36.33,25198778542
두산에너빌리티,034020,26,61000,2,1600,2.69,14492890,23039564,640561146,14492890,2.69,62.90,2.26,2.26,869353099650,2.22,2.22,869353099650
한신기계,011700,27,4360,2,360,9.00,13274982,11381153,32446151,13274982,9.00,116.64,40.91,40.91,59254112759,41.89,41.89,59254112759
메디콕스,054180,28,190,2,3,1.60,12111465,3378428,82878283,12111465,1.60,358.49,14.61,14.61,2330172137,14.80,14.80,2330172137
CSA 코스믹,083660,29,1786,2,349,24.29,11450591,754374,61247181,11450591,24.29,1517.89,18.70,18.70,19991946384,18.28,18.28,19991946384
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,54,5,-3,-5.26,11178526,4104568,150000000,11178526,-5.26,272.34,7.45,7.45,576392798,7.12,7.12,576392798
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1547 5 -26 -1.65 291151410 480729824 891500000 291151410 -1.65 60.56 32.66 32.66 454308239030 32.94 32.94 454308239030
3 흥아해운 003280 2 2290 2 10 0.44 127999298 284513088 240424899 127999298 0.44 44.99 53.24 53.24 305916759468 55.56 55.56 305916759468
4 우리기술 032820 3 3850 2 250 6.94 86728107 171387152 165530656 86728107 6.94 50.60 52.39 52.39 326802917145 51.28 51.28 326802917145
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -3 -4.17 82360761 101279376 1497000000 82360761 -4.17 81.32 5.50 5.50 5595561303 5.42 5.42 5595561303
6 더즌 462860 5 4995 2 675 15.62 62970593 29013054 71413257 62970593 15.62 217.04 88.18 88.18 310827986645 87.14 87.14 310827986645
7 비큐AI 148780 6 2365 1 544 29.87 44171305 3776568 31445725 44171305 29.87 1169.61 140.47 140.47 95497991452 128.41 128.41 95497991452
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 57 5 -4 -6.56 35058680 47451640 633000000 35058680 -6.56 73.88 5.54 5.54 1966262567 5.45 5.45 1966262567
9 KODEX 인버스 114800 8 3780 5 -25 -0.66 33372123 52535080 170400000 33372123 -0.66 63.52 19.58 19.58 126673339161 19.67 19.67 126673339161
10 엠에프엠코리아 323230 9 3 5 -3 -50.00 28503623 17735144 43274492 28503623 -50.00 160.72 65.87 65.87 91694882 70.63 70.63 91694882
11 KODEX 코스닥150레버리지 233740 10 7890 2 45 0.57 27217057 41716560 241200000 27217057 0.57 65.24 11.28 11.28 215026516251 11.30 11.30 215026516251
12 KODEX 코스닥150선물인버스 251340 11 3685 3 0 0.00 27118615 37023340 65500000 27118615 0.00 73.25 41.40 41.40 99742506047 41.32 41.32 99742506047
13 KODEX 2차전지산업레버리지 462330 12 759 2 17 2.29 26829581 20951700 256700000 26829581 2.29 128.05 10.45 10.45 20325145373 10.43 10.43 20325145373
14 알체라 347860 13 3415 2 390 12.89 26064669 33268078 38710961 26064669 12.89 78.35 67.33 67.33 87852415331 66.46 66.46 87852415331
15 KODEX 레버리지 122630 14 21415 2 370 1.76 25567868 38523752 119550000 25567868 1.76 66.37 21.39 21.39 543349718400 21.22 21.22 543349718400
16 한국ANKOR유전 152550 15 351 2 5 1.45 22933028 89279592 70020000 22933028 1.45 25.69 32.75 32.75 8292672084 33.74 33.74 8292672084
17 이스트아시아홀딩스 900110 16 57 2 1 1.79 22376272 49161124 642650588 22376272 1.79 45.52 3.48 3.48 1279361098 3.49 3.49 1279361098
18 에이엔피 015260 17 480 2 66 15.94 20320946 51761 45116894 20320946 15.94 9999.99 45.04 45.04 10458530736 48.29 48.29 10458530736
19 대한해운 005880 18 1725 2 42 2.50 17661668 24477564 322747340 17661668 2.50 72.15 5.47 5.47 30381513146 5.46 5.46 30381513146
20 삼성전자 005930 19 59800 2 1700 2.93 17585716 28637004 5919637922 17585716 2.93 61.41 0.30 0.30 1040654605000 0.29 0.29 1040654605000
21 세아메카닉스 396300 20 2880 2 380 15.20 17189466 207034 26489500 17189466 15.20 8302.73 64.89 64.89 51105164025 66.99 66.99 51105164025
22 한송네오텍 226440 21 11 5 -16 -59.26 16670099 11552401 65739186 16670099 -59.26 144.30 25.36 25.36 259891355 35.94 35.94 259891355
23 SK증권 001510 22 690 2 30 4.55 16222654 12324601 472590171 16222654 4.55 131.63 3.43 3.43 11123142965 3.41 3.41 11123142965
24 미투온 201490 23 4050 2 95 2.40 15139146 2854502 30390092 15139146 2.40 530.36 49.82 49.82 62159638985 50.50 50.50 62159638985
25 피아이이 452450 24 10290 5 -220 -2.09 15063378 43341340 35826000 15063378 -2.09 34.76 42.05 42.05 155329444265 42.13 42.13 155329444265
26 파루 043200 25 1659 2 122 7.94 14984125 5661754 41804315 14984125 7.94 264.66 35.84 35.84 25198778542 36.33 36.33 25198778542
27 두산에너빌리티 034020 26 61000 2 1600 2.69 14492890 23039564 640561146 14492890 2.69 62.90 2.26 2.26 869353099650 2.22 2.22 869353099650
28 한신기계 011700 27 4360 2 360 9.00 13274982 11381153 32446151 13274982 9.00 116.64 40.91 40.91 59254112759 41.89 41.89 59254112759
29 메디콕스 054180 28 190 2 3 1.60 12111465 3378428 82878283 12111465 1.60 358.49 14.61 14.61 2330172137 14.80 14.80 2330172137
30 CSA 코스믹 083660 29 1786 2 349 24.29 11450591 754374 61247181 11450591 24.29 1517.89 18.70 18.70 19991946384 18.28 18.28 19991946384
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 54 5 -3 -5.26 11178526 4104568 150000000 11178526 -5.26 272.34 7.45 7.45 576392798 7.12 7.12 576392798

31
top30/20250618/top30-avtr-20250618-090001.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
SOL 미국테크TOP10인버스(합성),481200,1,7665,3,0,0.00,2541,320,800000,2541,0.00,794.06,0.32,0.32,19476765,0.32,0.32,19476765
엠에프엠코리아,323230,2,6,3,0,0.00,113856,17735144,43274492,113856,0.00,0.64,0.26,0.26,683136,0.26,0.26,683136
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,3,10510,3,0,0.00,2198,203643,1250000,2198,0.00,1.08,0.18,0.18,23100980,0.18,0.18,23100980
저스템,417840,4,11130,2,430,4.02,9547,236669,7262750,9547,4.02,4.03,0.13,0.13,105899800,0.13,0.13,105899800
피엔케이피부임상연구센타,347740,5,3085,3,0,0.00,38001,248991,30010576,38001,0.00,15.26,0.13,0.13,117233085,0.13,0.13,117233085
우성,006980,6,17400,3,0,0.00,3680,4143,3090000,3680,0.00,88.82,0.12,0.12,64032000,0.12,0.12,64032000
피아이이,452450,7,10510,3,0,0.00,42516,43341340,35826000,42516,0.00,0.10,0.12,0.12,446843160,0.12,0.12,446843160
한송네오텍,226440,8,27,3,0,0.00,75131,11552401,65739186,75131,0.00,0.65,0.11,0.11,2028537,0.11,0.11,2028537
삼성 인버스 2X 코스닥150 선물 ETN,Q530107,9,5865,2,75,1.30,39154,9717641,40000000,39154,1.30,0.40,0.10,0.10,229806075,0.10,0.10,229806075
일신바이오,068330,10,2110,3,0,0.00,39207,42849980,44216140,39207,0.00,0.09,0.09,0.09,82726770,0.09,0.09,82726770
TIGER 코스닥150 레버리지,233160,11,8735,5,-80,-0.91,6660,649784,7800000,6660,-0.91,1.02,0.09,0.09,58033710,0.09,0.09,58033710
KODEX AI반도체핵심장비,471990,12,9380,5,-35,-0.37,8240,2707571,13100000,8240,-0.37,0.30,0.06,0.06,77562100,0.06,0.06,77562100
그린생명과학,114450,13,3960,3,0,0.00,12104,9814780,20000000,12104,0.00,0.12,0.06,0.06,47931840,0.06,0.06,47931840
제룡전기,033100,14,43150,2,1050,2.49,9054,1534653,16062409,9054,2.49,0.59,0.06,0.06,391691750,0.06,0.06,391691750
KB 인버스 2X 나스닥 100 ETN,Q580014,15,2625,2,55,2.14,2000,327316,4000000,2000,2.14,0.61,0.05,0.05,5250000,0.05,0.05,5250000
KODEX 금융고배당TOP10타겟위클리커버드콜,498410,16,11705,5,-90,-0.76,8338,889226,19600000,8338,-0.76,0.94,0.04,0.04,97839235,0.04,0.04,97839235
더즌,462860,17,4320,3,0,0.00,28952,29013054,71413257,28952,0.00,0.10,0.04,0.04,125072640,0.04,0.04,125072640
유라클,088340,18,23850,3,0,0.00,1621,363895,4358068,1621,0.00,0.45,0.04,0.04,38660850,0.04,0.04,38660850
나이벡,138610,19,28900,2,1200,4.33,4034,203024,11305659,4034,4.33,1.99,0.04,0.04,116774700,0.04,0.04,116774700
수젠텍,253840,20,8280,3,0,0.00,5291,3804537,16743200,5291,0.00,0.14,0.03,0.03,43809480,0.03,0.03,43809480
녹십자홀딩스2우,005257,21,51200,3,0,0.00,220,35634,845990,220,0.00,0.62,0.03,0.03,11264000,0.03,0.03,11264000
RISE 미국S&P원유생산기업(합성 H),219390,22,5925,3,0,0.00,689,295189,2750000,689,0.00,0.23,0.03,0.03,4082325,0.03,0.03,4082325
WON 미국우주항공방산,440910,23,18405,3,0,0.00,300,15743,1250000,300,0.00,1.91,0.02,0.02,5521500,0.02,0.02,5521500
LK삼양,225190,24,2665,2,5,0.19,11620,629277,50748440,11620,0.19,1.85,0.02,0.02,30909205,0.02,0.02,30909205
PLUS 한화그룹주,0000J0,25,25135,3,0,0.00,919,597928,4750000,919,0.00,0.15,0.02,0.02,23099065,0.02,0.02,23099065
동국생명과학,303810,26,9300,3,0,0.00,3051,147833,15992070,3051,0.00,2.06,0.02,0.02,28405390,0.02,0.02,28405390
대원미디어,048910,27,10720,5,-40,-0.37,2291,108863,12578946,2291,-0.37,2.10,0.02,0.02,24468080,0.02,0.02,24468080
삼양엔씨켐,482630,28,20300,3,0,0.00,1976,853205,10866140,1976,0.00,0.23,0.02,0.02,40112800,0.02,0.02,40112800
랩지노믹스,084650,29,2865,3,0,0.00,12421,20506140,74239990,12421,0.00,0.06,0.02,0.02,35586165,0.02,0.02,35586165
에스디시스템,121890,30,1600,3,0,0.00,2146,44740,13291446,2146,0.00,4.80,0.02,0.02,3433600,0.02,0.02,3433600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국테크TOP10인버스(합성) 481200 1 7665 3 0 0.00 2541 320 800000 2541 0.00 794.06 0.32 0.32 19476765 0.32 0.32 19476765
3 엠에프엠코리아 323230 2 6 3 0 0.00 113856 17735144 43274492 113856 0.00 0.64 0.26 0.26 683136 0.26 0.26 683136
4 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 3 10510 3 0 0.00 2198 203643 1250000 2198 0.00 1.08 0.18 0.18 23100980 0.18 0.18 23100980
5 저스템 417840 4 11130 2 430 4.02 9547 236669 7262750 9547 4.02 4.03 0.13 0.13 105899800 0.13 0.13 105899800
6 피엔케이피부임상연구센타 347740 5 3085 3 0 0.00 38001 248991 30010576 38001 0.00 15.26 0.13 0.13 117233085 0.13 0.13 117233085
7 우성 006980 6 17400 3 0 0.00 3680 4143 3090000 3680 0.00 88.82 0.12 0.12 64032000 0.12 0.12 64032000
8 피아이이 452450 7 10510 3 0 0.00 42516 43341340 35826000 42516 0.00 0.10 0.12 0.12 446843160 0.12 0.12 446843160
9 한송네오텍 226440 8 27 3 0 0.00 75131 11552401 65739186 75131 0.00 0.65 0.11 0.11 2028537 0.11 0.11 2028537
10 삼성 인버스 2X 코스닥150 선물 ETN Q530107 9 5865 2 75 1.30 39154 9717641 40000000 39154 1.30 0.40 0.10 0.10 229806075 0.10 0.10 229806075
11 일신바이오 068330 10 2110 3 0 0.00 39207 42849980 44216140 39207 0.00 0.09 0.09 0.09 82726770 0.09 0.09 82726770
12 TIGER 코스닥150 레버리지 233160 11 8735 5 -80 -0.91 6660 649784 7800000 6660 -0.91 1.02 0.09 0.09 58033710 0.09 0.09 58033710
13 KODEX AI반도체핵심장비 471990 12 9380 5 -35 -0.37 8240 2707571 13100000 8240 -0.37 0.30 0.06 0.06 77562100 0.06 0.06 77562100
14 그린생명과학 114450 13 3960 3 0 0.00 12104 9814780 20000000 12104 0.00 0.12 0.06 0.06 47931840 0.06 0.06 47931840
15 제룡전기 033100 14 43150 2 1050 2.49 9054 1534653 16062409 9054 2.49 0.59 0.06 0.06 391691750 0.06 0.06 391691750
16 KB 인버스 2X 나스닥 100 ETN Q580014 15 2625 2 55 2.14 2000 327316 4000000 2000 2.14 0.61 0.05 0.05 5250000 0.05 0.05 5250000
17 KODEX 금융고배당TOP10타겟위클리커버드콜 498410 16 11705 5 -90 -0.76 8338 889226 19600000 8338 -0.76 0.94 0.04 0.04 97839235 0.04 0.04 97839235
18 더즌 462860 17 4320 3 0 0.00 28952 29013054 71413257 28952 0.00 0.10 0.04 0.04 125072640 0.04 0.04 125072640
19 유라클 088340 18 23850 3 0 0.00 1621 363895 4358068 1621 0.00 0.45 0.04 0.04 38660850 0.04 0.04 38660850
20 나이벡 138610 19 28900 2 1200 4.33 4034 203024 11305659 4034 4.33 1.99 0.04 0.04 116774700 0.04 0.04 116774700
21 수젠텍 253840 20 8280 3 0 0.00 5291 3804537 16743200 5291 0.00 0.14 0.03 0.03 43809480 0.03 0.03 43809480
22 녹십자홀딩스2우 005257 21 51200 3 0 0.00 220 35634 845990 220 0.00 0.62 0.03 0.03 11264000 0.03 0.03 11264000
23 RISE 미국S&P원유생산기업(합성 H) 219390 22 5925 3 0 0.00 689 295189 2750000 689 0.00 0.23 0.03 0.03 4082325 0.03 0.03 4082325
24 WON 미국우주항공방산 440910 23 18405 3 0 0.00 300 15743 1250000 300 0.00 1.91 0.02 0.02 5521500 0.02 0.02 5521500
25 LK삼양 225190 24 2665 2 5 0.19 11620 629277 50748440 11620 0.19 1.85 0.02 0.02 30909205 0.02 0.02 30909205
26 PLUS 한화그룹주 0000J0 25 25135 3 0 0.00 919 597928 4750000 919 0.00 0.15 0.02 0.02 23099065 0.02 0.02 23099065
27 동국생명과학 303810 26 9300 3 0 0.00 3051 147833 15992070 3051 0.00 2.06 0.02 0.02 28405390 0.02 0.02 28405390
28 대원미디어 048910 27 10720 5 -40 -0.37 2291 108863 12578946 2291 -0.37 2.10 0.02 0.02 24468080 0.02 0.02 24468080
29 삼양엔씨켐 482630 28 20300 3 0 0.00 1976 853205 10866140 1976 0.00 0.23 0.02 0.02 40112800 0.02 0.02 40112800
30 랩지노믹스 084650 29 2865 3 0 0.00 12421 20506140 74239990 12421 0.00 0.06 0.02 0.02 35586165 0.02 0.02 35586165
31 에스디시스템 121890 30 1600 3 0 0.00 2146 44740 13291446 2146 0.00 4.80 0.02 0.02 3433600 0.02 0.02 3433600

31
top30/20250618/top30-avtr-20250618-091001.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
로킷헬스케어,376900,1,15690,2,1920,13.94,2972194,1098077,15417639,2972194,13.94,270.67,19.28,19.28,46283180230,19.13,19.13,46283180230
뱅크웨어글로벌,199480,2,6740,2,240,3.69,1700323,2391105,10101638,1700323,3.69,71.11,16.83,16.83,11937375505,17.53,17.53,11937375505
코오롱모빌리티그룹우,45014K,3,6720,2,1300,23.99,342509,370540,2456120,342509,23.99,92.44,13.95,13.95,2287379635,13.86,13.86,2287379635
오브젠,417860,4,26950,2,450,1.70,614864,476213,4430614,614864,1.70,129.12,13.88,13.88,17854448350,14.95,14.95,17854448350
핀텔,291810,5,2990,2,140,4.91,1441953,781829,11357712,1441953,4.91,184.43,12.70,12.70,4519662577,13.31,13.31,4519662577
유라클,088340,6,25750,2,1900,7.97,530467,363895,4358068,530467,7.97,145.77,12.17,12.17,13541771825,12.07,12.07,13541771825
웹케시,053580,7,20850,2,1930,10.20,1534507,1017595,13636248,1534507,10.20,150.80,11.25,11.25,32163052645,11.31,11.31,32163052645
파루,043200,8,1717,2,180,11.71,3951654,5661754,41804315,3951654,11.71,69.80,9.45,9.45,6680764138,9.31,9.31,6680764138
피아이이,452450,9,10310,5,-200,-1.90,3249095,43341340,35826000,3249095,-1.90,7.50,9.07,9.07,33609802320,9.10,9.10,33609802320
한국ANKOR유전,152550,10,366,2,20,5.78,5693246,89279592,70020000,5693246,5.78,6.38,8.13,8.13,2137078813,8.34,8.34,2137078813
흥아해운,003280,11,2330,2,50,2.19,17981705,284513088,240424899,17981705,2.19,6.32,7.48,7.48,42964455554,7.67,7.67,42964455554
미투온,201490,12,4295,2,340,8.60,2126463,2854502,30390092,2126463,8.60,74.50,7.00,7.00,9052588418,6.94,6.94,9052588418
더즌,462860,13,4435,2,115,2.66,4834007,29013054,71413257,4834007,2.66,16.66,6.77,6.77,21821237432,6.89,6.89,21821237432
비비안,002070,14,784,5,-154,-16.42,1984726,272968,31123777,1984726,-16.42,727.09,6.38,6.38,1551490383,6.36,6.36,1551490383
KODEX 코스닥150선물인버스,251340,15,3695,2,10,0.27,3867206,37023340,65500000,3867206,0.27,10.45,5.90,5.90,14317650964,5.92,5.92,14317650964
그린생명과학,114450,16,4015,2,55,1.39,1166036,9814780,20000000,1166036,1.39,11.88,5.83,5.83,4752117273,5.92,5.92,4752117273
우리기술,032820,17,3770,2,170,4.72,9628843,171387152,165530656,9628843,4.72,5.62,5.82,5.82,35254182548,5.65,5.65,35254182548
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,18,10270,2,5,0.05,113097,209158,2100000,113097,0.05,54.07,5.39,5.39,1163513040,5.39,5.39,1163513040
RISE 200선물레버리지,252400,19,19180,5,-160,-0.83,52257,80958,1100000,52257,-0.83,64.55,4.75,4.75,998782212,4.73,4.73,998782212
비올,335890,20,12380,2,1180,10.54,2734345,2817100,58419125,2734345,10.54,97.06,4.68,4.68,33845466740,4.68,4.68,33845466740
엔에프씨,265740,21,8490,2,1200,16.46,412400,62022,8931800,412400,16.46,664.93,4.62,4.62,3410958425,4.50,4.50,3410958425
일신바이오,068330,22,2110,3,0,0.00,1960297,42849980,44216140,1960297,0.00,4.57,4.43,4.43,4203471434,4.51,4.51,4203471434
흥구석유,024060,23,19950,2,1540,8.37,648904,10537365,15000000,648904,8.37,6.16,4.33,4.33,13246704780,4.43,4.43,13246704780
KODEX 200선물인버스2X,252670,24,1585,2,12,0.76,37880280,480729824,891500000,37880280,0.76,7.88,4.25,4.25,60272908109,4.27,4.27,60272908109
네오펙트,290660,25,1179,1,272,29.99,1941254,71866,46150126,1941254,29.99,2701.21,4.21,4.21,2208235258,4.06,4.06,2208235258
지에스이,053050,26,3315,2,55,1.69,1252199,5541587,29987597,1252199,1.69,22.60,4.18,4.18,4282837761,4.31,4.31,4282837761
엠에프엠코리아,323230,27,5,5,-1,-16.67,1686544,17735144,43274492,1686544,-16.67,9.51,3.90,3.90,8546576,3.95,3.95,8546576
지투파워,388050,28,11560,2,540,4.90,713064,1616247,18709437,713064,4.90,44.12,3.81,3.81,8319423995,3.85,3.85,8319423995
에이텍모빌리티,224110,29,13720,2,1160,9.24,200190,216984,5340000,200190,9.24,92.26,3.75,3.75,2709384425,3.70,3.70,2709384425
HANARO 전력설비투자,491820,30,16950,5,-110,-0.64,31818,191877,850000,31818,-0.64,16.58,3.74,3.74,541571835,3.76,3.76,541571835
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15690 2 1920 13.94 2972194 1098077 15417639 2972194 13.94 270.67 19.28 19.28 46283180230 19.13 19.13 46283180230
3 뱅크웨어글로벌 199480 2 6740 2 240 3.69 1700323 2391105 10101638 1700323 3.69 71.11 16.83 16.83 11937375505 17.53 17.53 11937375505
4 코오롱모빌리티그룹우 45014K 3 6720 2 1300 23.99 342509 370540 2456120 342509 23.99 92.44 13.95 13.95 2287379635 13.86 13.86 2287379635
5 오브젠 417860 4 26950 2 450 1.70 614864 476213 4430614 614864 1.70 129.12 13.88 13.88 17854448350 14.95 14.95 17854448350
6 핀텔 291810 5 2990 2 140 4.91 1441953 781829 11357712 1441953 4.91 184.43 12.70 12.70 4519662577 13.31 13.31 4519662577
7 유라클 088340 6 25750 2 1900 7.97 530467 363895 4358068 530467 7.97 145.77 12.17 12.17 13541771825 12.07 12.07 13541771825
8 웹케시 053580 7 20850 2 1930 10.20 1534507 1017595 13636248 1534507 10.20 150.80 11.25 11.25 32163052645 11.31 11.31 32163052645
9 파루 043200 8 1717 2 180 11.71 3951654 5661754 41804315 3951654 11.71 69.80 9.45 9.45 6680764138 9.31 9.31 6680764138
10 피아이이 452450 9 10310 5 -200 -1.90 3249095 43341340 35826000 3249095 -1.90 7.50 9.07 9.07 33609802320 9.10 9.10 33609802320
11 한국ANKOR유전 152550 10 366 2 20 5.78 5693246 89279592 70020000 5693246 5.78 6.38 8.13 8.13 2137078813 8.34 8.34 2137078813
12 흥아해운 003280 11 2330 2 50 2.19 17981705 284513088 240424899 17981705 2.19 6.32 7.48 7.48 42964455554 7.67 7.67 42964455554
13 미투온 201490 12 4295 2 340 8.60 2126463 2854502 30390092 2126463 8.60 74.50 7.00 7.00 9052588418 6.94 6.94 9052588418
14 더즌 462860 13 4435 2 115 2.66 4834007 29013054 71413257 4834007 2.66 16.66 6.77 6.77 21821237432 6.89 6.89 21821237432
15 비비안 002070 14 784 5 -154 -16.42 1984726 272968 31123777 1984726 -16.42 727.09 6.38 6.38 1551490383 6.36 6.36 1551490383
16 KODEX 코스닥150선물인버스 251340 15 3695 2 10 0.27 3867206 37023340 65500000 3867206 0.27 10.45 5.90 5.90 14317650964 5.92 5.92 14317650964
17 그린생명과학 114450 16 4015 2 55 1.39 1166036 9814780 20000000 1166036 1.39 11.88 5.83 5.83 4752117273 5.92 5.92 4752117273
18 우리기술 032820 17 3770 2 170 4.72 9628843 171387152 165530656 9628843 4.72 5.62 5.82 5.82 35254182548 5.65 5.65 35254182548
19 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 18 10270 2 5 0.05 113097 209158 2100000 113097 0.05 54.07 5.39 5.39 1163513040 5.39 5.39 1163513040
20 RISE 200선물레버리지 252400 19 19180 5 -160 -0.83 52257 80958 1100000 52257 -0.83 64.55 4.75 4.75 998782212 4.73 4.73 998782212
21 비올 335890 20 12380 2 1180 10.54 2734345 2817100 58419125 2734345 10.54 97.06 4.68 4.68 33845466740 4.68 4.68 33845466740
22 엔에프씨 265740 21 8490 2 1200 16.46 412400 62022 8931800 412400 16.46 664.93 4.62 4.62 3410958425 4.50 4.50 3410958425
23 일신바이오 068330 22 2110 3 0 0.00 1960297 42849980 44216140 1960297 0.00 4.57 4.43 4.43 4203471434 4.51 4.51 4203471434
24 흥구석유 024060 23 19950 2 1540 8.37 648904 10537365 15000000 648904 8.37 6.16 4.33 4.33 13246704780 4.43 4.43 13246704780
25 KODEX 200선물인버스2X 252670 24 1585 2 12 0.76 37880280 480729824 891500000 37880280 0.76 7.88 4.25 4.25 60272908109 4.27 4.27 60272908109
26 네오펙트 290660 25 1179 1 272 29.99 1941254 71866 46150126 1941254 29.99 2701.21 4.21 4.21 2208235258 4.06 4.06 2208235258
27 지에스이 053050 26 3315 2 55 1.69 1252199 5541587 29987597 1252199 1.69 22.60 4.18 4.18 4282837761 4.31 4.31 4282837761
28 엠에프엠코리아 323230 27 5 5 -1 -16.67 1686544 17735144 43274492 1686544 -16.67 9.51 3.90 3.90 8546576 3.95 3.95 8546576
29 지투파워 388050 28 11560 2 540 4.90 713064 1616247 18709437 713064 4.90 44.12 3.81 3.81 8319423995 3.85 3.85 8319423995
30 에이텍모빌리티 224110 29 13720 2 1160 9.24 200190 216984 5340000 200190 9.24 92.26 3.75 3.75 2709384425 3.70 3.70 2709384425
31 HANARO 전력설비투자 491820 30 16950 5 -110 -0.64 31818 191877 850000 31818 -0.64 16.58 3.74 3.74 541571835 3.76 3.76 541571835

31
top30/20250618/top30-avtr-20250618-092001.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
로킷헬스케어,376900,1,15860,2,2090,15.18,4979983,1098077,15417639,4979983,15.18,453.52,32.30,32.30,78441192440,32.08,32.08,78441192440
뱅크웨어글로벌,199480,2,6630,2,130,2.00,2076019,2391105,10101638,2076019,2.00,86.82,20.55,20.55,14448943510,21.57,21.57,14448943510
코오롱모빌리티그룹우,45014K,3,6520,2,1100,20.30,498246,370540,2456120,498246,20.30,134.46,20.29,20.29,3337872895,20.84,20.84,3337872895
오브젠,417860,4,28500,2,2000,7.55,733424,476213,4430614,733424,7.55,154.01,16.55,16.55,21145209050,16.75,16.75,21145209050
웹케시,053580,5,21350,2,2430,12.84,2229119,1017595,13636248,2229119,12.84,219.06,16.35,16.35,46889537470,16.11,16.11,46889537470
유라클,088340,6,25700,2,1850,7.76,693776,363895,4358068,693776,7.76,190.65,15.92,15.92,17730039625,15.83,15.83,17730039625
핀텔,291810,7,3015,2,165,5.79,1717555,781829,11357712,1717555,5.79,219.68,15.12,15.12,5359902232,15.65,15.65,5359902232
파루,043200,8,1659,2,122,7.94,5899711,5661754,41804315,5899711,7.94,104.20,14.11,14.11,9937591286,14.33,14.33,9937591286
피아이이,452450,9,10330,5,-180,-1.71,4751311,43341340,35826000,4751311,-1.71,10.96,13.26,13.26,49227641630,13.30,13.30,49227641630
우리기술,032820,10,3725,2,125,3.47,21895004,171387152,165530656,21895004,3.47,12.78,13.23,13.23,81922323939,13.29,13.29,81922323939
더즌,462860,11,4645,2,325,7.52,8303312,29013054,71413257,8303312,7.52,28.62,11.63,11.63,37695312360,11.36,11.36,37695312360
한국ANKOR유전,152550,12,360,2,14,4.05,7818857,89279592,70020000,7818857,4.05,8.76,11.17,11.17,2909473800,11.54,11.54,2909473800
미투온,201490,13,4115,2,160,4.05,3360785,2854502,30390092,3360785,4.05,117.74,11.06,11.06,14373065160,11.49,11.49,14373065160
비비안,002070,14,782,5,-156,-16.63,3360584,272968,31123777,3360584,-16.63,1231.13,10.80,10.80,2634542129,10.82,10.82,2634542129
KODEX 코스닥150선물인버스,251340,15,3672,5,-13,-0.35,6958801,37023340,65500000,6958801,-0.35,18.80,10.62,10.62,25698578350,10.68,10.68,25698578350
RISE 미국휴머노이드로봇,0036R0,16,11535,2,30,0.26,83809,91821,900000,83809,0.26,91.27,9.31,9.31,966396535,9.31,9.31,966396535
흥아해운,003280,17,2305,2,25,1.10,21785141,284513088,240424899,21785141,1.10,7.66,9.06,9.06,51765005013,9.34,9.34,51765005013
엔에프씨,265740,18,8750,2,1460,20.03,761263,62022,8931800,761263,20.03,1227.41,8.52,8.52,6452839520,8.26,8.26,6452839520
아이티센피엔에스,232830,19,3830,2,780,25.57,938488,1263185,11707472,938488,25.57,74.30,8.02,8.02,3386805202,7.55,7.55,3386805202
그린생명과학,114450,20,4040,2,80,2.02,1445188,9814780,20000000,1445188,2.02,14.72,7.23,7.23,5878973146,7.28,7.28,5878973146
TIGER 코리아배당다우존스,0052D0,21,11195,5,-100,-0.89,794586,3820840,11000000,794586,-0.89,20.80,7.22,7.22,8894427746,7.22,7.22,8894427746
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9995,2,45,0.45,110757,211309,1550000,110757,0.45,52.41,7.15,7.15,1107308882,7.15,7.15,1107308882
인베니아,079950,23,777,1,179,29.93,1648446,220034,23200000,1648446,29.93,749.18,7.11,7.11,1217219429,6.75,6.75,1217219429
비올,335890,24,12360,2,1160,10.36,4128690,2817100,58419125,4128690,10.36,146.56,7.07,7.07,51083644915,7.07,7.07,51083644915
흥구석유,024060,25,19860,2,1450,7.88,1021914,10537365,15000000,1021914,7.88,9.70,6.81,6.81,20674610835,6.94,6.94,20674610835
에이텍모빌리티,224110,26,14080,2,1520,12.10,363233,216984,5340000,363233,12.10,167.40,6.80,6.80,4990320940,6.64,6.64,4990320940
RISE 200선물레버리지,252400,27,19350,2,10,0.05,74218,80958,1100000,74218,0.05,91.67,6.75,6.75,1422867887,6.68,6.68,1422867887
KODEX 200선물인버스2X,252670,28,1573,3,0,0.00,58077752,480729824,891500000,58077752,0.00,12.08,6.51,6.51,92178786022,6.57,6.57,92178786022
상지건설,042940,29,15830,2,390,2.53,433179,1244272,6828712,433179,2.53,34.81,6.34,6.34,6894783460,6.38,6.38,6894783460
에이엔피,015260,30,495,2,81,19.57,2725105,51761,45116894,2725105,19.57,5264.78,6.04,6.04,1372580053,6.15,6.15,1372580053
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15860 2 2090 15.18 4979983 1098077 15417639 4979983 15.18 453.52 32.30 32.30 78441192440 32.08 32.08 78441192440
3 뱅크웨어글로벌 199480 2 6630 2 130 2.00 2076019 2391105 10101638 2076019 2.00 86.82 20.55 20.55 14448943510 21.57 21.57 14448943510
4 코오롱모빌리티그룹우 45014K 3 6520 2 1100 20.30 498246 370540 2456120 498246 20.30 134.46 20.29 20.29 3337872895 20.84 20.84 3337872895
5 오브젠 417860 4 28500 2 2000 7.55 733424 476213 4430614 733424 7.55 154.01 16.55 16.55 21145209050 16.75 16.75 21145209050
6 웹케시 053580 5 21350 2 2430 12.84 2229119 1017595 13636248 2229119 12.84 219.06 16.35 16.35 46889537470 16.11 16.11 46889537470
7 유라클 088340 6 25700 2 1850 7.76 693776 363895 4358068 693776 7.76 190.65 15.92 15.92 17730039625 15.83 15.83 17730039625
8 핀텔 291810 7 3015 2 165 5.79 1717555 781829 11357712 1717555 5.79 219.68 15.12 15.12 5359902232 15.65 15.65 5359902232
9 파루 043200 8 1659 2 122 7.94 5899711 5661754 41804315 5899711 7.94 104.20 14.11 14.11 9937591286 14.33 14.33 9937591286
10 피아이이 452450 9 10330 5 -180 -1.71 4751311 43341340 35826000 4751311 -1.71 10.96 13.26 13.26 49227641630 13.30 13.30 49227641630
11 우리기술 032820 10 3725 2 125 3.47 21895004 171387152 165530656 21895004 3.47 12.78 13.23 13.23 81922323939 13.29 13.29 81922323939
12 더즌 462860 11 4645 2 325 7.52 8303312 29013054 71413257 8303312 7.52 28.62 11.63 11.63 37695312360 11.36 11.36 37695312360
13 한국ANKOR유전 152550 12 360 2 14 4.05 7818857 89279592 70020000 7818857 4.05 8.76 11.17 11.17 2909473800 11.54 11.54 2909473800
14 미투온 201490 13 4115 2 160 4.05 3360785 2854502 30390092 3360785 4.05 117.74 11.06 11.06 14373065160 11.49 11.49 14373065160
15 비비안 002070 14 782 5 -156 -16.63 3360584 272968 31123777 3360584 -16.63 1231.13 10.80 10.80 2634542129 10.82 10.82 2634542129
16 KODEX 코스닥150선물인버스 251340 15 3672 5 -13 -0.35 6958801 37023340 65500000 6958801 -0.35 18.80 10.62 10.62 25698578350 10.68 10.68 25698578350
17 RISE 미국휴머노이드로봇 0036R0 16 11535 2 30 0.26 83809 91821 900000 83809 0.26 91.27 9.31 9.31 966396535 9.31 9.31 966396535
18 흥아해운 003280 17 2305 2 25 1.10 21785141 284513088 240424899 21785141 1.10 7.66 9.06 9.06 51765005013 9.34 9.34 51765005013
19 엔에프씨 265740 18 8750 2 1460 20.03 761263 62022 8931800 761263 20.03 1227.41 8.52 8.52 6452839520 8.26 8.26 6452839520
20 아이티센피엔에스 232830 19 3830 2 780 25.57 938488 1263185 11707472 938488 25.57 74.30 8.02 8.02 3386805202 7.55 7.55 3386805202
21 그린생명과학 114450 20 4040 2 80 2.02 1445188 9814780 20000000 1445188 2.02 14.72 7.23 7.23 5878973146 7.28 7.28 5878973146
22 TIGER 코리아배당다우존스 0052D0 21 11195 5 -100 -0.89 794586 3820840 11000000 794586 -0.89 20.80 7.22 7.22 8894427746 7.22 7.22 8894427746
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 9995 2 45 0.45 110757 211309 1550000 110757 0.45 52.41 7.15 7.15 1107308882 7.15 7.15 1107308882
24 인베니아 079950 23 777 1 179 29.93 1648446 220034 23200000 1648446 29.93 749.18 7.11 7.11 1217219429 6.75 6.75 1217219429
25 비올 335890 24 12360 2 1160 10.36 4128690 2817100 58419125 4128690 10.36 146.56 7.07 7.07 51083644915 7.07 7.07 51083644915
26 흥구석유 024060 25 19860 2 1450 7.88 1021914 10537365 15000000 1021914 7.88 9.70 6.81 6.81 20674610835 6.94 6.94 20674610835
27 에이텍모빌리티 224110 26 14080 2 1520 12.10 363233 216984 5340000 363233 12.10 167.40 6.80 6.80 4990320940 6.64 6.64 4990320940
28 RISE 200선물레버리지 252400 27 19350 2 10 0.05 74218 80958 1100000 74218 0.05 91.67 6.75 6.75 1422867887 6.68 6.68 1422867887
29 KODEX 200선물인버스2X 252670 28 1573 3 0 0.00 58077752 480729824 891500000 58077752 0.00 12.08 6.51 6.51 92178786022 6.57 6.57 92178786022
30 상지건설 042940 29 15830 2 390 2.53 433179 1244272 6828712 433179 2.53 34.81 6.34 6.34 6894783460 6.38 6.38 6894783460
31 에이엔피 015260 30 495 2 81 19.57 2725105 51761 45116894 2725105 19.57 5264.78 6.04 6.04 1372580053 6.15 6.15 1372580053

31
top30/20250618/top30-avtr-20250618-093000.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
로킷헬스케어,376900,1,15600,2,1830,13.29,5403848,1098077,15417639,5403848,13.29,492.12,35.05,35.05,85101404805,35.38,35.38,85101404805
코오롱모빌리티그룹우,45014K,2,6620,2,1200,22.14,671179,370540,2456120,671179,22.14,181.14,27.33,27.33,4476490950,27.53,27.53,4476490950
뱅크웨어글로벌,199480,3,6700,2,200,3.08,2209984,2391105,10101638,2209984,3.08,92.43,21.88,21.88,15344174960,22.67,22.67,15344174960
웹케시,053580,4,21025,2,2105,11.13,2894505,1017595,13636248,2894505,11.13,284.45,21.23,21.23,61155951720,21.33,21.33,61155951720
피아이이,452450,5,10410,5,-100,-0.95,7301581,43341340,35826000,7301581,-0.95,16.85,20.38,20.38,76056358615,20.39,20.39,76056358615
유라클,088340,6,25200,2,1350,5.66,866520,363895,4358068,866520,5.66,238.12,19.88,19.88,22120859400,20.14,20.14,22120859400
오브젠,417860,7,27650,2,1150,4.34,806937,476213,4430614,806937,4.34,169.45,18.21,18.21,23214645125,18.95,18.95,23214645125
핀텔,291810,8,2980,2,130,4.56,1963407,781829,11357712,1963407,4.56,251.13,17.29,17.29,6090966099,18.00,18.00,6090966099
파루,043200,9,1705,2,168,10.93,6613079,5661754,41804315,6613079,10.93,116.80,15.82,15.82,11125187296,15.61,15.61,11125187296
우리기술,032820,10,3710,2,110,3.06,25151300,171387152,165530656,25151300,3.06,14.68,15.19,15.19,94062240263,15.32,15.32,94062240263
더즌,462860,11,4520,2,200,4.63,10364461,29013054,71413257,10364461,4.63,35.72,14.51,14.51,47069357541,14.58,14.58,47069357541
KODEX 코스닥150선물인버스,251340,12,3670,5,-15,-0.41,9470867,37023340,65500000,9470867,-0.41,25.58,14.46,14.46,34908780405,14.52,14.52,34908780405
인베니아,079950,13,728,2,130,21.74,3182399,220034,23200000,3182399,21.74,1446.32,13.72,13.72,2369840565,14.03,14.03,2369840565
미투온,201490,14,4007,2,52,1.31,4035214,2854502,30390092,4035214,1.31,141.36,13.28,13.28,17136165217,14.07,14.07,17136165217
한국ANKOR유전,152550,15,363,2,17,4.91,8814305,89279592,70020000,8814305,4.91,9.87,12.59,12.59,3270926141,12.87,12.87,3270926141
아이티센피엔에스,232830,16,3560,2,510,16.72,1404702,1263185,11707472,1404702,16.72,111.20,12.00,12.00,5101139860,12.24,12.24,5101139860
비비안,002070,17,790,5,-148,-15.78,3706225,272968,31123777,3706225,-15.78,1357.75,11.91,11.91,2906841117,11.82,11.82,2906841117
에이엔피,015260,18,510,2,96,23.19,5080160,51761,45116894,5080160,23.19,9814.65,11.26,11.26,2606513466,11.33,11.33,2606513466
TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10005,2,55,0.55,167942,211309,1550000,167942,0.55,79.48,10.83,10.83,1679323602,10.83,10.83,1679323602
에이텍모빌리티,224110,20,14290,2,1730,13.77,575973,216984,5340000,575973,13.77,265.44,10.79,10.79,8033309270,10.53,10.53,8033309270
엔에프씨,265740,21,8610,2,1320,18.11,912681,62022,8931800,912681,18.11,1471.54,10.22,10.22,7766642675,10.10,10.10,7766642675
흥아해운,003280,22,2305,2,25,1.10,23716744,284513088,240424899,23716744,1.10,8.34,9.86,9.86,56213021542,10.14,10.14,56213021542
RISE 미국휴머노이드로봇,0036R0,23,11525,2,20,0.17,83941,91821,900000,83941,0.17,91.42,9.33,9.33,967917485,9.33,9.33,967917485
TIGER 코리아배당다우존스,0052D0,24,11225,5,-70,-0.62,928200,3820840,11000000,928200,-0.62,24.29,8.44,8.44,10392453657,8.42,8.42,10392453657
그린생명과학,114450,25,4040,2,80,2.02,1631858,9814780,20000000,1631858,2.02,16.63,8.16,8.16,6636016820,8.21,8.21,6636016820
비올,335890,26,12350,2,1150,10.27,4748126,2817100,58419125,4748126,10.27,168.55,8.13,8.13,58738533600,8.14,8.14,58738533600
KODEX 200선물인버스2X,252670,27,1568,5,-5,-0.32,71302286,480729824,891500000,71302286,-0.32,14.83,8.00,8.00,112919560332,8.08,8.08,112919560332
흥구석유,024060,28,19820,2,1410,7.66,1149729,10537365,15000000,1149729,7.66,10.91,7.66,7.66,23213167485,7.81,7.81,23213167485
RISE 200선물레버리지,252400,29,19410,2,70,0.36,81235,80958,1100000,81235,0.36,100.34,7.38,7.38,1559074417,7.30,7.30,1559074417
상지건설,042940,30,15840,2,400,2.59,489228,1244272,6828712,489228,2.59,39.32,7.16,7.16,7779770225,7.19,7.19,7779770225
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15600 2 1830 13.29 5403848 1098077 15417639 5403848 13.29 492.12 35.05 35.05 85101404805 35.38 35.38 85101404805
3 코오롱모빌리티그룹우 45014K 2 6620 2 1200 22.14 671179 370540 2456120 671179 22.14 181.14 27.33 27.33 4476490950 27.53 27.53 4476490950
4 뱅크웨어글로벌 199480 3 6700 2 200 3.08 2209984 2391105 10101638 2209984 3.08 92.43 21.88 21.88 15344174960 22.67 22.67 15344174960
5 웹케시 053580 4 21025 2 2105 11.13 2894505 1017595 13636248 2894505 11.13 284.45 21.23 21.23 61155951720 21.33 21.33 61155951720
6 피아이이 452450 5 10410 5 -100 -0.95 7301581 43341340 35826000 7301581 -0.95 16.85 20.38 20.38 76056358615 20.39 20.39 76056358615
7 유라클 088340 6 25200 2 1350 5.66 866520 363895 4358068 866520 5.66 238.12 19.88 19.88 22120859400 20.14 20.14 22120859400
8 오브젠 417860 7 27650 2 1150 4.34 806937 476213 4430614 806937 4.34 169.45 18.21 18.21 23214645125 18.95 18.95 23214645125
9 핀텔 291810 8 2980 2 130 4.56 1963407 781829 11357712 1963407 4.56 251.13 17.29 17.29 6090966099 18.00 18.00 6090966099
10 파루 043200 9 1705 2 168 10.93 6613079 5661754 41804315 6613079 10.93 116.80 15.82 15.82 11125187296 15.61 15.61 11125187296
11 우리기술 032820 10 3710 2 110 3.06 25151300 171387152 165530656 25151300 3.06 14.68 15.19 15.19 94062240263 15.32 15.32 94062240263
12 더즌 462860 11 4520 2 200 4.63 10364461 29013054 71413257 10364461 4.63 35.72 14.51 14.51 47069357541 14.58 14.58 47069357541
13 KODEX 코스닥150선물인버스 251340 12 3670 5 -15 -0.41 9470867 37023340 65500000 9470867 -0.41 25.58 14.46 14.46 34908780405 14.52 14.52 34908780405
14 인베니아 079950 13 728 2 130 21.74 3182399 220034 23200000 3182399 21.74 1446.32 13.72 13.72 2369840565 14.03 14.03 2369840565
15 미투온 201490 14 4007 2 52 1.31 4035214 2854502 30390092 4035214 1.31 141.36 13.28 13.28 17136165217 14.07 14.07 17136165217
16 한국ANKOR유전 152550 15 363 2 17 4.91 8814305 89279592 70020000 8814305 4.91 9.87 12.59 12.59 3270926141 12.87 12.87 3270926141
17 아이티센피엔에스 232830 16 3560 2 510 16.72 1404702 1263185 11707472 1404702 16.72 111.20 12.00 12.00 5101139860 12.24 12.24 5101139860
18 비비안 002070 17 790 5 -148 -15.78 3706225 272968 31123777 3706225 -15.78 1357.75 11.91 11.91 2906841117 11.82 11.82 2906841117
19 에이엔피 015260 18 510 2 96 23.19 5080160 51761 45116894 5080160 23.19 9814.65 11.26 11.26 2606513466 11.33 11.33 2606513466
20 TIMEFOLIO 미국배당다우존스액티브 0036D0 19 10005 2 55 0.55 167942 211309 1550000 167942 0.55 79.48 10.83 10.83 1679323602 10.83 10.83 1679323602
21 에이텍모빌리티 224110 20 14290 2 1730 13.77 575973 216984 5340000 575973 13.77 265.44 10.79 10.79 8033309270 10.53 10.53 8033309270
22 엔에프씨 265740 21 8610 2 1320 18.11 912681 62022 8931800 912681 18.11 1471.54 10.22 10.22 7766642675 10.10 10.10 7766642675
23 흥아해운 003280 22 2305 2 25 1.10 23716744 284513088 240424899 23716744 1.10 8.34 9.86 9.86 56213021542 10.14 10.14 56213021542
24 RISE 미국휴머노이드로봇 0036R0 23 11525 2 20 0.17 83941 91821 900000 83941 0.17 91.42 9.33 9.33 967917485 9.33 9.33 967917485
25 TIGER 코리아배당다우존스 0052D0 24 11225 5 -70 -0.62 928200 3820840 11000000 928200 -0.62 24.29 8.44 8.44 10392453657 8.42 8.42 10392453657
26 그린생명과학 114450 25 4040 2 80 2.02 1631858 9814780 20000000 1631858 2.02 16.63 8.16 8.16 6636016820 8.21 8.21 6636016820
27 비올 335890 26 12350 2 1150 10.27 4748126 2817100 58419125 4748126 10.27 168.55 8.13 8.13 58738533600 8.14 8.14 58738533600
28 KODEX 200선물인버스2X 252670 27 1568 5 -5 -0.32 71302286 480729824 891500000 71302286 -0.32 14.83 8.00 8.00 112919560332 8.08 8.08 112919560332
29 흥구석유 024060 28 19820 2 1410 7.66 1149729 10537365 15000000 1149729 7.66 10.91 7.66 7.66 23213167485 7.81 7.81 23213167485
30 RISE 200선물레버리지 252400 29 19410 2 70 0.36 81235 80958 1100000 81235 0.36 100.34 7.38 7.38 1559074417 7.30 7.30 1559074417
31 상지건설 042940 30 15840 2 400 2.59 489228 1244272 6828712 489228 2.59 39.32 7.16 7.16 7779770225 7.19 7.19 7779770225

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