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

Update 2025-06-26 241 top30,price

Browse Source
This commit is contained in:
ened
2025-06-26 18:01:33 +09:00
parent 3499093db4
commit bc7235e6f6
241 changed files with 7440 additions and 2739 deletions
Download Patch File Download Diff File Expand all files Collapse all files

2739
shop-products.csv
View File

File diff suppressed because it is too large Load Diff

31
top30/20250626/top30-atvtr-20250626-090002.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
뱅크웨어글로벌,199480,1,7500,3,0,0.00,19681,224068,10101638,19681,0.00,8.78,0.19,0.19,147607500,0.19,0.19,147607500
KODEX 신재생에너지액티브,385510,2,23840,5,-20,-0.08,6890,256209,4150000,6890,-0.08,2.69,0.17,0.17,164268075,0.17,0.17,164268075
피엔케이피부임상연구센타,347740,3,2975,3,0,0.00,32000,163819,30010576,32000,0.00,19.53,0.11,0.11,95200000,0.11,0.11,95200000
삼성 레버리지 천연가스 선물 ETN C,Q530111,4,4140,5,-225,-5.15,43806,869829,50000000,43806,-5.15,5.04,0.09,0.09,181326805,0.09,0.09,181326805
에이비엘바이오,298380,5,70000,2,3700,5.58,37622,506140,48528007,37622,5.58,7.43,0.08,0.08,2654546400,0.08,0.08,2654546400
한투 인버스 2X 플래티넘 선물 ETN,Q570070,6,6745,5,-485,-6.71,779,43981,1000000,779,-6.71,1.77,0.08,0.08,5264280,0.08,0.08,5264280
우진엔텍,457550,7,35450,2,650,1.87,7175,1035003,9271339,7175,1.87,0.69,0.08,0.08,253118550,0.08,0.08,253118550
KODEX 2차전지산업레버리지,462330,8,850,2,7,0.83,170764,20279648,272600000,170764,0.83,0.84,0.06,0.06,145438455,0.06,0.06,145438455
솔트룩스,304100,9,51400,5,-2300,-4.28,7470,614509,12130568,7470,-4.28,1.22,0.06,0.06,387706100,0.06,0.06,387706100
아이티센피엔에스,232830,10,2985,5,-85,-2.77,6884,722450,11707472,6884,-2.77,0.95,0.06,0.06,20308150,0.06,0.06,20308150
마음AI,377480,11,25650,3,0,0.00,3502,993730,7080406,3502,0.00,0.35,0.05,0.05,89826300,0.05,0.05,89826300
하나마이크론,067310,12,12870,2,200,1.58,25928,1228888,66271949,25928,1.58,2.11,0.04,0.04,335137910,0.04,0.04,335137910
KIWOOM 코스피100,153270,13,31310,3,0,0.00,108,19287,280000,108,0.00,0.56,0.04,0.04,3381480,0.04,0.04,3381480
한텍,098070,14,37650,2,100,0.27,4216,505207,11121141,4216,0.27,0.83,0.04,0.04,158907350,0.04,0.04,158907350
대한해운,005880,15,1614,5,-1,-0.06,91811,10828647,322747340,91811,-0.06,0.85,0.03,0.03,148273497,0.03,0.03,148273497
RISE 미국양자컴퓨팅,0018Z0,16,12305,5,-85,-0.69,241,143503,850000,241,-0.69,0.17,0.03,0.03,2972145,0.03,0.03,2972145
롯데손해보험,000400,17,1934,3,0,0.00,85692,23362876,310336320,85692,0.00,0.37,0.03,0.03,165728328,0.03,0.03,165728328
더즌,462860,18,4860,3,0,0.00,16701,7416639,71413257,16701,0.00,0.23,0.02,0.02,81166860,0.02,0.02,81166860
SK하이닉스,000660,19,294000,2,8000,2.80,162834,5466598,728002365,162834,2.80,2.98,0.02,0.02,47954307000,0.02,0.02,47954307000
드림씨아이에스,223250,20,3585,5,-15,-0.42,5094,342701,23799324,5094,-0.42,1.49,0.02,0.02,18194100,0.02,0.02,18194100
한국단자,025540,21,69300,2,1400,2.06,2076,67990,10115000,2076,2.06,3.05,0.02,0.02,144180800,0.02,0.02,144180800
브이티,018290,22,35100,2,500,1.45,6952,973628,35798007,6952,1.45,0.71,0.02,0.02,244031400,0.02,0.02,244031400
이스트소프트,047560,23,24800,2,100,0.40,2212,324261,11655492,2212,0.40,0.68,0.02,0.02,54849700,0.02,0.02,54849700
ACE 원자력테마딥서치,433500,24,33430,3,0,0.00,300,166554,1800000,300,0.00,0.18,0.02,0.02,10029000,0.02,0.02,10029000
지니틱스,303030,25,1228,3,0,0.00,5880,635367,35745668,5880,0.00,0.93,0.02,0.02,7220640,0.02,0.02,7220640
큐알티,405100,26,14390,2,10,0.07,1645,71171,12289301,1645,0.07,2.31,0.01,0.01,23655350,0.01,0.01,23655350
PLUS 글로벌방산,496770,27,14810,3,0,0.00,372,128094,3200000,372,0.00,0.29,0.01,0.01,5509320,0.01,0.01,5509320
신스틸,162300,28,2340,2,50,2.18,4463,67003,41471382,4463,2.18,6.66,0.01,0.01,10364680,0.01,0.01,10364680
삼현,437730,29,14640,2,10,0.07,3313,962626,31707567,3313,0.07,0.34,0.01,0.01,48502320,0.01,0.01,48502320
원준,382840,30,9570,2,250,2.68,1564,52525,15271581,1564,2.68,2.98,0.01,0.01,15008400,0.01,0.01,15008400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뱅크웨어글로벌 199480 1 7500 3 0 0.00 19681 224068 10101638 19681 0.00 8.78 0.19 0.19 147607500 0.19 0.19 147607500
3 KODEX 신재생에너지액티브 385510 2 23840 5 -20 -0.08 6890 256209 4150000 6890 -0.08 2.69 0.17 0.17 164268075 0.17 0.17 164268075
4 피엔케이피부임상연구센타 347740 3 2975 3 0 0.00 32000 163819 30010576 32000 0.00 19.53 0.11 0.11 95200000 0.11 0.11 95200000
5 삼성 레버리지 천연가스 선물 ETN C Q530111 4 4140 5 -225 -5.15 43806 869829 50000000 43806 -5.15 5.04 0.09 0.09 181326805 0.09 0.09 181326805
6 에이비엘바이오 298380 5 70000 2 3700 5.58 37622 506140 48528007 37622 5.58 7.43 0.08 0.08 2654546400 0.08 0.08 2654546400
7 한투 인버스 2X 플래티넘 선물 ETN Q570070 6 6745 5 -485 -6.71 779 43981 1000000 779 -6.71 1.77 0.08 0.08 5264280 0.08 0.08 5264280
8 우진엔텍 457550 7 35450 2 650 1.87 7175 1035003 9271339 7175 1.87 0.69 0.08 0.08 253118550 0.08 0.08 253118550
9 KODEX 2차전지산업레버리지 462330 8 850 2 7 0.83 170764 20279648 272600000 170764 0.83 0.84 0.06 0.06 145438455 0.06 0.06 145438455
10 솔트룩스 304100 9 51400 5 -2300 -4.28 7470 614509 12130568 7470 -4.28 1.22 0.06 0.06 387706100 0.06 0.06 387706100
11 아이티센피엔에스 232830 10 2985 5 -85 -2.77 6884 722450 11707472 6884 -2.77 0.95 0.06 0.06 20308150 0.06 0.06 20308150
12 마음AI 377480 11 25650 3 0 0.00 3502 993730 7080406 3502 0.00 0.35 0.05 0.05 89826300 0.05 0.05 89826300
13 하나마이크론 067310 12 12870 2 200 1.58 25928 1228888 66271949 25928 1.58 2.11 0.04 0.04 335137910 0.04 0.04 335137910
14 KIWOOM 코스피100 153270 13 31310 3 0 0.00 108 19287 280000 108 0.00 0.56 0.04 0.04 3381480 0.04 0.04 3381480
15 한텍 098070 14 37650 2 100 0.27 4216 505207 11121141 4216 0.27 0.83 0.04 0.04 158907350 0.04 0.04 158907350
16 대한해운 005880 15 1614 5 -1 -0.06 91811 10828647 322747340 91811 -0.06 0.85 0.03 0.03 148273497 0.03 0.03 148273497
17 RISE 미국양자컴퓨팅 0018Z0 16 12305 5 -85 -0.69 241 143503 850000 241 -0.69 0.17 0.03 0.03 2972145 0.03 0.03 2972145
18 롯데손해보험 000400 17 1934 3 0 0.00 85692 23362876 310336320 85692 0.00 0.37 0.03 0.03 165728328 0.03 0.03 165728328
19 더즌 462860 18 4860 3 0 0.00 16701 7416639 71413257 16701 0.00 0.23 0.02 0.02 81166860 0.02 0.02 81166860
20 SK하이닉스 000660 19 294000 2 8000 2.80 162834 5466598 728002365 162834 2.80 2.98 0.02 0.02 47954307000 0.02 0.02 47954307000
21 드림씨아이에스 223250 20 3585 5 -15 -0.42 5094 342701 23799324 5094 -0.42 1.49 0.02 0.02 18194100 0.02 0.02 18194100
22 한국단자 025540 21 69300 2 1400 2.06 2076 67990 10115000 2076 2.06 3.05 0.02 0.02 144180800 0.02 0.02 144180800
23 브이티 018290 22 35100 2 500 1.45 6952 973628 35798007 6952 1.45 0.71 0.02 0.02 244031400 0.02 0.02 244031400
24 이스트소프트 047560 23 24800 2 100 0.40 2212 324261 11655492 2212 0.40 0.68 0.02 0.02 54849700 0.02 0.02 54849700
25 ACE 원자력테마딥서치 433500 24 33430 3 0 0.00 300 166554 1800000 300 0.00 0.18 0.02 0.02 10029000 0.02 0.02 10029000
26 지니틱스 303030 25 1228 3 0 0.00 5880 635367 35745668 5880 0.00 0.93 0.02 0.02 7220640 0.02 0.02 7220640
27 큐알티 405100 26 14390 2 10 0.07 1645 71171 12289301 1645 0.07 2.31 0.01 0.01 23655350 0.01 0.01 23655350
28 PLUS 글로벌방산 496770 27 14810 3 0 0.00 372 128094 3200000 372 0.00 0.29 0.01 0.01 5509320 0.01 0.01 5509320
29 신스틸 162300 28 2340 2 50 2.18 4463 67003 41471382 4463 2.18 6.66 0.01 0.01 10364680 0.01 0.01 10364680
30 삼현 437730 29 14640 2 10 0.07 3313 962626 31707567 3313 0.07 0.34 0.01 0.01 48502320 0.01 0.01 48502320
31 원준 382840 30 9570 2 250 2.68 1564 52525 15271581 1564 2.68 2.98 0.01 0.01 15008400 0.01 0.01 15008400

31
top30/20250626/top30-atvtr-20250626-091002.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
에코플라스틱,038110,1,3550,2,350,10.94,7121073,1696762,41169370,7121073,10.94,419.69,17.30,17.30,26057406684,17.83,17.83,26057406684
세아메카닉스,396300,2,3785,2,525,16.10,3731588,1618478,26489500,3731588,16.10,230.56,14.09,14.09,13621059479,13.59,13.59,13621059479
텔콘RF제약,200230,3,10210,2,2250,28.27,1648340,5310287,12025023,1648340,28.27,31.04,13.71,13.71,15958768685,13.00,13.00,15958768685
나인테크,267320,4,4675,2,350,8.09,4758271,3380022,53398327,4758271,8.09,140.78,8.91,8.91,23004523619,9.22,9.22,23004523619
브릿지바이오테라퓨틱스,288330,5,2680,1,615,29.78,4851488,36596368,52193304,4851488,29.78,13.26,9.30,9.30,12127091740,8.67,8.67,12127091740
SOL 국제금,0066W0,6,9590,5,-40,-0.42,86590,91046,1200000,86590,-0.42,95.11,7.22,7.22,831298330,7.22,7.22,831298330
KODEX 코스닥150선물인버스,251340,7,3580,2,5,0.14,5295320,25809376,73900000,5295320,0.14,20.52,7.17,7.17,18960997578,7.17,7.17,18960997578
미투온,201490,8,6340,5,-940,-12.91,2070655,0,30390092,2070655,-12.91,0.00,6.81,6.81,13130816170,6.82,6.82,13130816170
오텍,067170,9,2860,2,165,6.12,1040333,2015769,15391605,1040333,6.12,51.61,6.76,6.76,2997198099,6.81,6.81,2997198099
케이옥션,102370,10,5210,5,-170,-3.16,1850714,26399684,27229210,1850714,-3.16,7.01,6.80,6.80,9646133545,6.80,6.80,9646133545
파루,043200,11,1682,2,104,6.59,2790811,20186156,41804315,2790811,6.59,13.83,6.68,6.68,4745272399,6.75,6.75,4745272399
윌비스,008600,12,529,2,98,22.74,4573743,384625,67236039,4573743,22.74,1189.14,6.80,6.80,2384533804,6.70,6.70,2384533804
폴라리스세원,234100,13,1475,5,-19,-1.27,3885391,72067112,65524325,3885391,-1.27,5.39,5.93,5.93,5895589231,6.10,6.10,5895589231
애드바이오텍,179530,14,3430,2,125,3.78,604544,481070,11359544,604544,3.78,125.67,5.32,5.32,2174410246,5.58,5.58,2174410246
KODEX MSCI EM선물(H),291890,15,9260,2,90,0.98,30427,275,600000,30427,0.98,9999.99,5.07,5.07,282979525,5.09,5.09,282979525
스맥,099440,16,3840,2,490,14.63,1835765,854374,40243394,1835765,14.63,214.87,4.56,4.56,7282794972,4.71,4.71,7282794972
SOL 전고체배터리&실리콘음극재,0005D0,17,10260,2,335,3.38,103269,162790,2300000,103269,3.38,63.44,4.49,4.49,1056390341,4.48,4.48,1056390341
RISE 미국휴머노이드로봇,0036R0,18,11745,5,-80,-0.68,37811,98175,900000,37811,-0.68,38.51,4.20,4.20,444106535,4.20,4.20,444106535
케이피엠테크,042040,19,335,2,15,4.69,8239408,88307632,194004890,8239408,4.69,9.33,4.25,4.25,2710802650,4.17,4.17,2710802650
자이글,234920,20,5380,2,1040,23.96,583994,111911,13530910,583994,23.96,521.84,4.32,4.32,2966257631,4.07,4.07,2966257631
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,21,10700,2,55,0.52,64449,182638,1650000,64449,0.52,35.29,3.91,3.91,687614846,3.89,3.89,687614846
클로봇,466100,22,21250,2,900,4.42,899448,1553679,24651339,899448,4.42,57.89,3.65,3.65,19719869800,3.76,3.76,19719869800
KODEX 200선물인버스2X,252670,23,1402,2,9,0.65,36374637,340247744,963200000,36374637,0.65,10.69,3.78,3.78,50826032291,3.76,3.76,50826032291
하이퍼코퍼레이션,065650,24,2775,1,640,29.98,504731,0,13335216,504731,29.98,0.00,3.78,3.78,1345590390,3.64,3.64,1345590390
1Q 미국나스닥100,0069M0,25,10070,5,-30,-0.30,47231,239551,1300000,47231,-0.30,19.72,3.63,3.63,475760885,3.63,3.63,475760885
TIGER 소프트웨어,157490,26,10475,5,-335,-3.10,484287,3200095,14440000,484287,-3.10,15.13,3.35,3.35,5075449259,3.36,3.36,5075449259
TIGER KRX금현물,0072R0,27,9845,5,-25,-0.25,167558,950174,5000000,167558,-0.25,17.63,3.35,3.35,1650523264,3.35,3.35,1650523264
UNICORN SK하이닉스밸류체인액티브,494220,28,13285,2,210,1.61,38031,366468,1150000,38031,1.61,10.38,3.31,3.31,506108544,3.31,3.31,506108544
TIGER 인터넷TOP10,365000,29,4865,5,-190,-3.76,554618,4126999,17350000,554618,-3.76,13.44,3.20,3.20,2708475195,3.21,3.21,2708475195
마음AI,377480,30,24400,5,-1250,-4.87,212386,993730,7080406,212386,-4.87,21.37,3.00,3.00,5270280000,3.05,3.05,5270280000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에코플라스틱 038110 1 3550 2 350 10.94 7121073 1696762 41169370 7121073 10.94 419.69 17.30 17.30 26057406684 17.83 17.83 26057406684
3 세아메카닉스 396300 2 3785 2 525 16.10 3731588 1618478 26489500 3731588 16.10 230.56 14.09 14.09 13621059479 13.59 13.59 13621059479
4 텔콘RF제약 200230 3 10210 2 2250 28.27 1648340 5310287 12025023 1648340 28.27 31.04 13.71 13.71 15958768685 13.00 13.00 15958768685
5 나인테크 267320 4 4675 2 350 8.09 4758271 3380022 53398327 4758271 8.09 140.78 8.91 8.91 23004523619 9.22 9.22 23004523619
6 브릿지바이오테라퓨틱스 288330 5 2680 1 615 29.78 4851488 36596368 52193304 4851488 29.78 13.26 9.30 9.30 12127091740 8.67 8.67 12127091740
7 SOL 국제금 0066W0 6 9590 5 -40 -0.42 86590 91046 1200000 86590 -0.42 95.11 7.22 7.22 831298330 7.22 7.22 831298330
8 KODEX 코스닥150선물인버스 251340 7 3580 2 5 0.14 5295320 25809376 73900000 5295320 0.14 20.52 7.17 7.17 18960997578 7.17 7.17 18960997578
9 미투온 201490 8 6340 5 -940 -12.91 2070655 0 30390092 2070655 -12.91 0.00 6.81 6.81 13130816170 6.82 6.82 13130816170
10 오텍 067170 9 2860 2 165 6.12 1040333 2015769 15391605 1040333 6.12 51.61 6.76 6.76 2997198099 6.81 6.81 2997198099
11 케이옥션 102370 10 5210 5 -170 -3.16 1850714 26399684 27229210 1850714 -3.16 7.01 6.80 6.80 9646133545 6.80 6.80 9646133545
12 파루 043200 11 1682 2 104 6.59 2790811 20186156 41804315 2790811 6.59 13.83 6.68 6.68 4745272399 6.75 6.75 4745272399
13 윌비스 008600 12 529 2 98 22.74 4573743 384625 67236039 4573743 22.74 1189.14 6.80 6.80 2384533804 6.70 6.70 2384533804
14 폴라리스세원 234100 13 1475 5 -19 -1.27 3885391 72067112 65524325 3885391 -1.27 5.39 5.93 5.93 5895589231 6.10 6.10 5895589231
15 애드바이오텍 179530 14 3430 2 125 3.78 604544 481070 11359544 604544 3.78 125.67 5.32 5.32 2174410246 5.58 5.58 2174410246
16 KODEX MSCI EM선물(H) 291890 15 9260 2 90 0.98 30427 275 600000 30427 0.98 9999.99 5.07 5.07 282979525 5.09 5.09 282979525
17 스맥 099440 16 3840 2 490 14.63 1835765 854374 40243394 1835765 14.63 214.87 4.56 4.56 7282794972 4.71 4.71 7282794972
18 SOL 전고체배터리&실리콘음극재 0005D0 17 10260 2 335 3.38 103269 162790 2300000 103269 3.38 63.44 4.49 4.49 1056390341 4.48 4.48 1056390341
19 RISE 미국휴머노이드로봇 0036R0 18 11745 5 -80 -0.68 37811 98175 900000 37811 -0.68 38.51 4.20 4.20 444106535 4.20 4.20 444106535
20 케이피엠테크 042040 19 335 2 15 4.69 8239408 88307632 194004890 8239408 4.69 9.33 4.25 4.25 2710802650 4.17 4.17 2710802650
21 자이글 234920 20 5380 2 1040 23.96 583994 111911 13530910 583994 23.96 521.84 4.32 4.32 2966257631 4.07 4.07 2966257631
22 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 21 10700 2 55 0.52 64449 182638 1650000 64449 0.52 35.29 3.91 3.91 687614846 3.89 3.89 687614846
23 클로봇 466100 22 21250 2 900 4.42 899448 1553679 24651339 899448 4.42 57.89 3.65 3.65 19719869800 3.76 3.76 19719869800
24 KODEX 200선물인버스2X 252670 23 1402 2 9 0.65 36374637 340247744 963200000 36374637 0.65 10.69 3.78 3.78 50826032291 3.76 3.76 50826032291
25 하이퍼코퍼레이션 065650 24 2775 1 640 29.98 504731 0 13335216 504731 29.98 0.00 3.78 3.78 1345590390 3.64 3.64 1345590390
26 1Q 미국나스닥100 0069M0 25 10070 5 -30 -0.30 47231 239551 1300000 47231 -0.30 19.72 3.63 3.63 475760885 3.63 3.63 475760885
27 TIGER 소프트웨어 157490 26 10475 5 -335 -3.10 484287 3200095 14440000 484287 -3.10 15.13 3.35 3.35 5075449259 3.36 3.36 5075449259
28 TIGER KRX금현물 0072R0 27 9845 5 -25 -0.25 167558 950174 5000000 167558 -0.25 17.63 3.35 3.35 1650523264 3.35 3.35 1650523264
29 UNICORN SK하이닉스밸류체인액티브 494220 28 13285 2 210 1.61 38031 366468 1150000 38031 1.61 10.38 3.31 3.31 506108544 3.31 3.31 506108544
30 TIGER 인터넷TOP10 365000 29 4865 5 -190 -3.76 554618 4126999 17350000 554618 -3.76 13.44 3.20 3.20 2708475195 3.21 3.21 2708475195
31 마음AI 377480 30 24400 5 -1250 -4.87 212386 993730 7080406 212386 -4.87 21.37 3.00 3.00 5270280000 3.05 3.05 5270280000

31
top30/20250626/top30-atvtr-20250626-092002.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
에코플라스틱,038110,1,3510,2,310,9.69,8405478,1696762,41169370,8405478,9.69,495.38,20.42,20.42,30654430215,21.21,21.21,30654430215
세아메카닉스,396300,2,3630,2,370,11.35,5252741,1618478,26489500,5252741,11.35,324.55,19.83,19.83,19276038515,20.05,20.05,19276038515
텔콘RF제약,200230,3,10340,1,2380,29.90,2328414,5310287,12025023,2328414,29.90,43.85,19.36,19.36,22990733845,18.49,18.49,22990733845
자이글,234920,4,5500,2,1160,26.73,2077146,111911,13530910,2077146,26.73,1856.07,15.35,15.35,11193488706,15.04,15.04,11193488706
KCTC,009070,5,5210,2,160,3.17,4043291,19054538,30000000,4043291,3.17,21.22,13.48,13.48,21255669295,13.60,13.60,21255669295
케이옥션,102370,6,4925,5,-455,-8.46,3283529,26399684,27229210,3283529,-8.46,12.44,12.06,12.06,16821363845,12.54,12.54,16821363845
나인테크,267320,7,4825,2,500,11.56,6544860,3380022,53398327,6544860,11.56,193.63,12.26,12.26,31561393613,12.25,12.25,31561393613
케이피엠테크,042040,8,349,2,29,9.06,22480496,88307632,194004890,22480496,9.06,25.46,11.59,11.59,7651764483,11.30,11.30,7651764483
미투온,201490,9,6020,5,-1260,-17.31,3195930,0,30390092,3195930,-17.31,0.00,10.52,10.52,20038636490,10.95,10.95,20038636490
윌비스,008600,10,520,2,89,20.65,6867007,384625,67236039,6867007,20.65,1785.38,10.21,10.21,3596064946,10.29,10.29,3596064946
KODEX 코스닥150선물인버스,251340,11,3600,2,25,0.70,7086378,25809376,73900000,7086378,0.70,27.46,9.59,9.59,25398019436,9.55,9.55,25398019436
오텍,067170,12,2740,2,45,1.67,1352806,2015769,15391605,1352806,1.67,67.11,8.79,8.79,3860339749,9.15,9.15,3860339749
브릿지바이오테라퓨틱스,288330,13,2680,1,615,29.78,4971803,36596368,52193304,4971803,29.78,13.59,9.53,9.53,12449535940,8.90,8.90,12449535940
파루,043200,14,1678,2,100,6.34,3611790,20186156,41804315,3611790,6.34,17.89,8.64,8.64,6119846658,8.72,8.72,6119846658
TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9875,5,-100,-1.00,128101,219428,1550000,128101,-1.00,58.38,8.26,8.26,1264686393,8.26,8.26,1264686393
미래반도체,254490,16,19610,2,4070,26.19,1215395,2298260,14438000,1215395,26.19,52.88,8.42,8.42,22795779385,8.05,8.05,22795779385
폴라리스세원,234100,17,1502,2,8,0.54,5106311,72067112,65524325,5106311,0.54,7.09,7.79,7.79,7735986351,7.86,7.86,7735986351
SOL 국제금,0066W0,18,9590,5,-40,-0.42,87294,91046,1200000,87294,-0.42,95.88,7.27,7.27,838049800,7.28,7.28,838049800
대보마그네틱,290670,19,22250,2,3590,19.24,597075,370804,7857660,597075,19.24,161.02,7.60,7.60,12722883515,7.28,7.28,12722883515
RISE 플랫폼테마,427120,20,9160,5,-285,-3.02,57910,131755,820000,57910,-3.02,43.95,7.06,7.06,532301975,7.09,7.09,532301975
스맥,099440,21,3855,2,505,15.07,2777180,854374,40243394,2777180,15.07,325.05,6.90,6.90,10981244200,7.08,7.08,10981244200
애드바이오텍,179530,22,3470,2,165,4.99,732108,481070,11359544,732108,4.99,152.18,6.44,6.44,2610198837,6.62,6.62,2610198837
SOL 전고체배터리&실리콘음극재,0005D0,23,10140,2,215,2.17,148624,162790,2300000,148624,2.17,91.30,6.46,6.46,1521079221,6.52,6.52,1521079221
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10525,5,-45,-0.43,135580,267459,2100000,135580,-0.43,50.69,6.46,6.46,1426690850,6.45,6.45,1426690850
UNICORN SK하이닉스밸류체인액티브,494220,25,13355,2,280,2.14,71015,366468,1150000,71015,2.14,19.38,6.18,6.18,946711933,6.16,6.16,946711933
메가터치,446540,26,4435,2,310,7.52,1281183,271131,20771000,1281183,7.52,472.53,6.17,6.17,5631240593,6.11,6.11,5631240593
RISE 코리아금융고배당,498860,27,13270,5,-265,-1.96,54689,32113,900000,54689,-1.96,170.30,6.08,6.08,725763485,6.08,6.08,725763485
마음AI,377480,28,26150,2,500,1.95,435229,993730,7080406,435229,1.95,43.80,6.15,6.15,10991330700,5.94,5.94,10991330700
엠젠솔루션,032790,29,1242,2,187,17.73,2618492,117698,44754342,2618492,17.73,2224.75,5.85,5.85,3273235196,5.89,5.89,3273235196
TIGER AI반도체핵심공정,471760,30,9820,2,425,4.52,541736,1485993,9250000,541736,4.52,36.46,5.86,5.86,5273405466,5.81,5.81,5273405466
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에코플라스틱 038110 1 3510 2 310 9.69 8405478 1696762 41169370 8405478 9.69 495.38 20.42 20.42 30654430215 21.21 21.21 30654430215
3 세아메카닉스 396300 2 3630 2 370 11.35 5252741 1618478 26489500 5252741 11.35 324.55 19.83 19.83 19276038515 20.05 20.05 19276038515
4 텔콘RF제약 200230 3 10340 1 2380 29.90 2328414 5310287 12025023 2328414 29.90 43.85 19.36 19.36 22990733845 18.49 18.49 22990733845
5 자이글 234920 4 5500 2 1160 26.73 2077146 111911 13530910 2077146 26.73 1856.07 15.35 15.35 11193488706 15.04 15.04 11193488706
6 KCTC 009070 5 5210 2 160 3.17 4043291 19054538 30000000 4043291 3.17 21.22 13.48 13.48 21255669295 13.60 13.60 21255669295
7 케이옥션 102370 6 4925 5 -455 -8.46 3283529 26399684 27229210 3283529 -8.46 12.44 12.06 12.06 16821363845 12.54 12.54 16821363845
8 나인테크 267320 7 4825 2 500 11.56 6544860 3380022 53398327 6544860 11.56 193.63 12.26 12.26 31561393613 12.25 12.25 31561393613
9 케이피엠테크 042040 8 349 2 29 9.06 22480496 88307632 194004890 22480496 9.06 25.46 11.59 11.59 7651764483 11.30 11.30 7651764483
10 미투온 201490 9 6020 5 -1260 -17.31 3195930 0 30390092 3195930 -17.31 0.00 10.52 10.52 20038636490 10.95 10.95 20038636490
11 윌비스 008600 10 520 2 89 20.65 6867007 384625 67236039 6867007 20.65 1785.38 10.21 10.21 3596064946 10.29 10.29 3596064946
12 KODEX 코스닥150선물인버스 251340 11 3600 2 25 0.70 7086378 25809376 73900000 7086378 0.70 27.46 9.59 9.59 25398019436 9.55 9.55 25398019436
13 오텍 067170 12 2740 2 45 1.67 1352806 2015769 15391605 1352806 1.67 67.11 8.79 8.79 3860339749 9.15 9.15 3860339749
14 브릿지바이오테라퓨틱스 288330 13 2680 1 615 29.78 4971803 36596368 52193304 4971803 29.78 13.59 9.53 9.53 12449535940 8.90 8.90 12449535940
15 파루 043200 14 1678 2 100 6.34 3611790 20186156 41804315 3611790 6.34 17.89 8.64 8.64 6119846658 8.72 8.72 6119846658
16 TIMEFOLIO 미국배당다우존스액티브 0036D0 15 9875 5 -100 -1.00 128101 219428 1550000 128101 -1.00 58.38 8.26 8.26 1264686393 8.26 8.26 1264686393
17 미래반도체 254490 16 19610 2 4070 26.19 1215395 2298260 14438000 1215395 26.19 52.88 8.42 8.42 22795779385 8.05 8.05 22795779385
18 폴라리스세원 234100 17 1502 2 8 0.54 5106311 72067112 65524325 5106311 0.54 7.09 7.79 7.79 7735986351 7.86 7.86 7735986351
19 SOL 국제금 0066W0 18 9590 5 -40 -0.42 87294 91046 1200000 87294 -0.42 95.88 7.27 7.27 838049800 7.28 7.28 838049800
20 대보마그네틱 290670 19 22250 2 3590 19.24 597075 370804 7857660 597075 19.24 161.02 7.60 7.60 12722883515 7.28 7.28 12722883515
21 RISE 플랫폼테마 427120 20 9160 5 -285 -3.02 57910 131755 820000 57910 -3.02 43.95 7.06 7.06 532301975 7.09 7.09 532301975
22 스맥 099440 21 3855 2 505 15.07 2777180 854374 40243394 2777180 15.07 325.05 6.90 6.90 10981244200 7.08 7.08 10981244200
23 애드바이오텍 179530 22 3470 2 165 4.99 732108 481070 11359544 732108 4.99 152.18 6.44 6.44 2610198837 6.62 6.62 2610198837
24 SOL 전고체배터리&실리콘음극재 0005D0 23 10140 2 215 2.17 148624 162790 2300000 148624 2.17 91.30 6.46 6.46 1521079221 6.52 6.52 1521079221
25 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 24 10525 5 -45 -0.43 135580 267459 2100000 135580 -0.43 50.69 6.46 6.46 1426690850 6.45 6.45 1426690850
26 UNICORN SK하이닉스밸류체인액티브 494220 25 13355 2 280 2.14 71015 366468 1150000 71015 2.14 19.38 6.18 6.18 946711933 6.16 6.16 946711933
27 메가터치 446540 26 4435 2 310 7.52 1281183 271131 20771000 1281183 7.52 472.53 6.17 6.17 5631240593 6.11 6.11 5631240593
28 RISE 코리아금융고배당 498860 27 13270 5 -265 -1.96 54689 32113 900000 54689 -1.96 170.30 6.08 6.08 725763485 6.08 6.08 725763485
29 마음AI 377480 28 26150 2 500 1.95 435229 993730 7080406 435229 1.95 43.80 6.15 6.15 10991330700 5.94 5.94 10991330700
30 엠젠솔루션 032790 29 1242 2 187 17.73 2618492 117698 44754342 2618492 17.73 2224.75 5.85 5.85 3273235196 5.89 5.89 3273235196
31 TIGER AI반도체핵심공정 471760 30 9820 2 425 4.52 541736 1485993 9250000 541736 4.52 36.46 5.86 5.86 5273405466 5.81 5.81 5273405466

31
top30/20250626/top30-atvtr-20250626-093001.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
폴라리스세원,234100,1,1667,2,173,11.58,17502993,72067112,65524325,17502993,11.58,24.29,26.71,26.71,28516295629,26.11,26.11,28516295629
자이글,234920,2,5430,2,1090,25.12,3329879,111911,13530910,3329879,25.12,2975.47,24.61,24.61,18149744686,24.70,24.70,18149744686
에코플라스틱,038110,3,3465,2,265,8.28,9382935,1696762,41169370,9382935,8.28,552.99,22.79,22.79,34085648876,23.89,23.89,34085648876
세아메카닉스,396300,4,3575,2,315,9.66,5784892,1618478,26489500,5784892,9.66,357.43,21.84,21.84,21194653240,22.38,22.38,21194653240
텔콘RF제약,200230,5,10340,1,2380,29.90,2447431,5310287,12025023,2447431,29.90,46.09,20.35,20.35,24216281785,19.48,19.48,24216281785
KCTC,009070,6,5090,2,40,0.79,4781391,19054538,30000000,4781391,0.79,25.09,15.94,15.94,25037898160,16.40,16.40,25037898160
나인테크,267320,7,4850,2,525,12.14,8339561,3380022,53398327,8339561,12.14,246.73,15.62,15.62,40351504958,15.58,15.58,40351504958
메가터치,446540,8,4565,2,440,10.67,3088568,271131,20771000,3088568,10.67,1139.14,14.87,14.87,13865925531,14.62,14.62,13865925531
케이피엠테크,042040,9,337,2,17,5.31,27219719,88307632,194004890,27219719,5.31,30.82,14.03,14.03,9270445046,14.18,14.18,9270445046
케이옥션,102370,10,4965,5,-415,-7.71,3665459,26399684,27229210,3665459,-7.71,13.88,13.46,13.46,18709559822,13.84,13.84,18709559822
미투온,201490,11,6120,5,-1160,-15.93,4067517,0,30390092,4067517,-15.93,0.00,13.38,13.38,25333810310,13.62,13.62,25333810310
윌비스,008600,12,502,2,71,16.47,8146334,384625,67236039,8146334,16.47,2117.99,12.12,12.12,4242430616,12.57,12.57,4242430616
대보마그네틱,290670,13,21450,2,2790,14.95,930076,370804,7857660,930076,14.95,250.83,11.84,11.84,20104304040,11.93,11.93,20104304040
KODEX 코스닥150선물인버스,251340,14,3590,2,15,0.42,8567458,25809376,73900000,8567458,0.42,33.20,11.59,11.59,30728500441,11.58,11.58,30728500441
미래반도체,254490,15,19390,2,3850,24.77,1661551,2298260,14438000,1661551,24.77,72.30,11.51,11.51,31409642280,11.22,11.22,31409642280
TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9870,5,-105,-1.05,172218,219428,1550000,172218,-1.05,78.48,11.11,11.11,1700290453,11.11,11.11,1700290453
RISE 플랫폼테마,427120,17,9240,5,-205,-2.17,87651,131755,820000,87651,-2.17,66.53,10.69,10.69,806372500,10.64,10.64,806372500
오텍,067170,18,2800,2,105,3.90,1533441,2015769,15391605,1533441,3.90,76.07,9.96,9.96,4365561843,10.13,10.13,4365561843
파루,043200,19,1652,2,74,4.69,4094480,20186156,41804315,4094480,4.69,20.28,9.79,9.79,6917519204,10.02,10.02,6917519204
TIGER AI반도체핵심공정,471760,20,9735,2,340,3.62,842586,1485993,9250000,842586,3.62,56.70,9.11,9.11,8202923161,9.11,9.11,8202923161
브릿지바이오테라퓨틱스,288330,21,2680,1,615,29.78,4994683,36596368,52193304,4994683,29.78,13.65,9.57,9.57,12510854340,8.94,8.94,12510854340
KODEX 200선물인버스2X,252670,22,1404,2,11,0.79,82393246,340247744,963200000,82393246,0.79,24.22,8.55,8.55,115638947964,8.55,8.55,115638947964
스맥,099440,23,3870,2,520,15.52,3208644,854374,40243394,3208644,15.52,375.55,7.97,7.97,12661595856,8.13,8.13,12661595856
마음AI,377480,24,25700,2,50,0.19,561052,993730,7080406,561052,0.19,56.46,7.92,7.92,14255692500,7.83,7.83,14255692500
SOL 전고체배터리&실리콘음극재,0005D0,25,10180,2,255,2.57,171516,162790,2300000,171516,2.57,105.36,7.46,7.46,1753783636,7.49,7.49,1753783636
SOL 국제금,0066W0,26,9590,5,-40,-0.42,88048,91046,1200000,88048,-0.42,96.71,7.34,7.34,845280660,7.35,7.35,845280660
1Q 미국S&P500미국채혼합50액티브,0052S0,27,10070,5,-55,-0.54,138614,299940,1900000,138614,-0.54,46.21,7.30,7.30,1396287725,7.30,7.30,1396287725
엠젠솔루션,032790,28,1170,2,115,10.90,3061321,117698,44754342,3061321,10.90,2601.00,6.84,6.84,3808831023,7.27,7.27,3808831023
UNICORN SK하이닉스밸류체인액티브,494220,29,13310,2,235,1.80,82865,366468,1150000,82865,1.80,22.61,7.21,7.21,1104337645,7.21,7.21,1104337645
애드바이오텍,179530,30,3425,2,120,3.63,785712,481070,11359544,785712,3.63,163.33,6.92,6.92,2794205617,7.18,7.18,2794205617
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 폴라리스세원 234100 1 1667 2 173 11.58 17502993 72067112 65524325 17502993 11.58 24.29 26.71 26.71 28516295629 26.11 26.11 28516295629
3 자이글 234920 2 5430 2 1090 25.12 3329879 111911 13530910 3329879 25.12 2975.47 24.61 24.61 18149744686 24.70 24.70 18149744686
4 에코플라스틱 038110 3 3465 2 265 8.28 9382935 1696762 41169370 9382935 8.28 552.99 22.79 22.79 34085648876 23.89 23.89 34085648876
5 세아메카닉스 396300 4 3575 2 315 9.66 5784892 1618478 26489500 5784892 9.66 357.43 21.84 21.84 21194653240 22.38 22.38 21194653240
6 텔콘RF제약 200230 5 10340 1 2380 29.90 2447431 5310287 12025023 2447431 29.90 46.09 20.35 20.35 24216281785 19.48 19.48 24216281785
7 KCTC 009070 6 5090 2 40 0.79 4781391 19054538 30000000 4781391 0.79 25.09 15.94 15.94 25037898160 16.40 16.40 25037898160
8 나인테크 267320 7 4850 2 525 12.14 8339561 3380022 53398327 8339561 12.14 246.73 15.62 15.62 40351504958 15.58 15.58 40351504958
9 메가터치 446540 8 4565 2 440 10.67 3088568 271131 20771000 3088568 10.67 1139.14 14.87 14.87 13865925531 14.62 14.62 13865925531
10 케이피엠테크 042040 9 337 2 17 5.31 27219719 88307632 194004890 27219719 5.31 30.82 14.03 14.03 9270445046 14.18 14.18 9270445046
11 케이옥션 102370 10 4965 5 -415 -7.71 3665459 26399684 27229210 3665459 -7.71 13.88 13.46 13.46 18709559822 13.84 13.84 18709559822
12 미투온 201490 11 6120 5 -1160 -15.93 4067517 0 30390092 4067517 -15.93 0.00 13.38 13.38 25333810310 13.62 13.62 25333810310
13 윌비스 008600 12 502 2 71 16.47 8146334 384625 67236039 8146334 16.47 2117.99 12.12 12.12 4242430616 12.57 12.57 4242430616
14 대보마그네틱 290670 13 21450 2 2790 14.95 930076 370804 7857660 930076 14.95 250.83 11.84 11.84 20104304040 11.93 11.93 20104304040
15 KODEX 코스닥150선물인버스 251340 14 3590 2 15 0.42 8567458 25809376 73900000 8567458 0.42 33.20 11.59 11.59 30728500441 11.58 11.58 30728500441
16 미래반도체 254490 15 19390 2 3850 24.77 1661551 2298260 14438000 1661551 24.77 72.30 11.51 11.51 31409642280 11.22 11.22 31409642280
17 TIMEFOLIO 미국배당다우존스액티브 0036D0 16 9870 5 -105 -1.05 172218 219428 1550000 172218 -1.05 78.48 11.11 11.11 1700290453 11.11 11.11 1700290453
18 RISE 플랫폼테마 427120 17 9240 5 -205 -2.17 87651 131755 820000 87651 -2.17 66.53 10.69 10.69 806372500 10.64 10.64 806372500
19 오텍 067170 18 2800 2 105 3.90 1533441 2015769 15391605 1533441 3.90 76.07 9.96 9.96 4365561843 10.13 10.13 4365561843
20 파루 043200 19 1652 2 74 4.69 4094480 20186156 41804315 4094480 4.69 20.28 9.79 9.79 6917519204 10.02 10.02 6917519204
21 TIGER AI반도체핵심공정 471760 20 9735 2 340 3.62 842586 1485993 9250000 842586 3.62 56.70 9.11 9.11 8202923161 9.11 9.11 8202923161
22 브릿지바이오테라퓨틱스 288330 21 2680 1 615 29.78 4994683 36596368 52193304 4994683 29.78 13.65 9.57 9.57 12510854340 8.94 8.94 12510854340
23 KODEX 200선물인버스2X 252670 22 1404 2 11 0.79 82393246 340247744 963200000 82393246 0.79 24.22 8.55 8.55 115638947964 8.55 8.55 115638947964
24 스맥 099440 23 3870 2 520 15.52 3208644 854374 40243394 3208644 15.52 375.55 7.97 7.97 12661595856 8.13 8.13 12661595856
25 마음AI 377480 24 25700 2 50 0.19 561052 993730 7080406 561052 0.19 56.46 7.92 7.92 14255692500 7.83 7.83 14255692500
26 SOL 전고체배터리&실리콘음극재 0005D0 25 10180 2 255 2.57 171516 162790 2300000 171516 2.57 105.36 7.46 7.46 1753783636 7.49 7.49 1753783636
27 SOL 국제금 0066W0 26 9590 5 -40 -0.42 88048 91046 1200000 88048 -0.42 96.71 7.34 7.34 845280660 7.35 7.35 845280660
28 1Q 미국S&P500미국채혼합50액티브 0052S0 27 10070 5 -55 -0.54 138614 299940 1900000 138614 -0.54 46.21 7.30 7.30 1396287725 7.30 7.30 1396287725
29 엠젠솔루션 032790 28 1170 2 115 10.90 3061321 117698 44754342 3061321 10.90 2601.00 6.84 6.84 3808831023 7.27 7.27 3808831023
30 UNICORN SK하이닉스밸류체인액티브 494220 29 13310 2 235 1.80 82865 366468 1150000 82865 1.80 22.61 7.21 7.21 1104337645 7.21 7.21 1104337645
31 애드바이오텍 179530 30 3425 2 120 3.63 785712 481070 11359544 785712 3.63 163.33 6.92 6.92 2794205617 7.18 7.18 2794205617

31
top30/20250626/top30-atvtr-20250626-094002.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
RISE 플랫폼테마,427120,1,9270,5,-175,-1.85,454456,131755,820000,454456,-1.85,344.93,55.42,55.42,4203571330,55.30,55.30,4203571330
폴라리스세원,234100,2,1665,2,171,11.45,21063509,72067112,65524325,21063509,11.45,29.23,32.15,32.15,34520389286,31.64,31.64,34520389286
자이글,234920,3,5630,2,1290,29.72,4030809,111911,13530910,4030809,29.72,3601.80,29.79,29.79,22081346486,28.99,28.99,22081346486
에코플라스틱,038110,4,3425,2,225,7.03,10248303,1696762,41169370,10248303,7.03,603.99,24.89,24.89,37054321731,26.28,26.28,37054321731
세아메카닉스,396300,5,3610,2,350,10.74,6172715,1618478,26489500,6172715,10.74,381.39,23.30,23.30,22576727374,23.61,23.61,22576727374
메가터치,446540,6,4670,2,545,13.21,4752440,271131,20771000,4752440,13.21,1752.82,22.88,22.88,21570986643,22.24,22.24,21570986643
텔콘RF제약,200230,7,10340,1,2380,29.90,2460245,5310287,12025023,2460245,29.90,46.33,20.46,20.46,24348778545,19.58,19.58,24348778545
나인테크,267320,8,4795,2,470,10.87,9856413,3380022,53398327,9856413,10.87,291.61,18.46,18.46,47747456009,18.65,18.65,47747456009
KCTC,009070,9,5200,2,150,2.97,4999675,19054538,30000000,4999675,2.97,26.24,16.67,16.67,26166767285,16.77,16.77,26166767285
케이피엠테크,042040,10,336,2,16,5.00,29590026,88307632,194004890,29590026,5.00,33.51,15.25,15.25,10076272984,15.46,15.46,10076272984
대보마그네틱,290670,11,22000,2,3340,17.90,1224195,370804,7857660,1224195,17.90,330.15,15.58,15.58,26679273115,15.43,15.43,26679273115
미투온,201490,12,6100,5,-1180,-16.21,4542494,0,30390092,4542494,-16.21,0.00,14.95,14.95,28258684280,15.24,15.24,28258684280
케이옥션,102370,13,4975,5,-405,-7.53,3859343,26399684,27229210,3859343,-7.53,14.62,14.17,14.17,19670822562,14.52,14.52,19670822562
윌비스,008600,14,511,2,80,18.56,8911384,384625,67236039,8911384,18.56,2316.90,13.25,13.25,4626386104,13.47,13.47,4626386104
KODEX 코스닥150선물인버스,251340,15,3595,2,20,0.56,9491402,25809376,73900000,9491402,0.56,36.78,12.84,12.84,34045612419,12.81,12.81,34045612419
미래반도체,254490,16,19330,2,3790,24.39,1814258,2298260,14438000,1814258,24.39,78.94,12.57,12.57,34351071830,12.31,12.31,34351071830
TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9875,5,-100,-1.00,175465,219428,1550000,175465,-1.00,79.96,11.32,11.32,1732345268,11.32,11.32,1732345268
TIGER AI반도체핵심공정,471760,18,9715,2,320,3.41,1034903,1485993,9250000,1034903,3.41,69.64,11.19,11.19,10070225328,11.21,11.21,10070225328
오텍,067170,19,2850,2,155,5.75,1697985,2015769,15391605,1697985,5.75,84.24,11.03,11.03,4831942001,11.02,11.02,4831942001
파루,043200,20,1621,2,43,2.72,4422178,20186156,41804315,4422178,2.72,21.91,10.58,10.58,7452825272,11.00,11.00,7452825272
KODEX 200선물인버스2X,252670,21,1413,2,20,1.44,97673828,340247744,963200000,97673828,1.44,28.71,10.14,10.14,137113669701,10.07,10.07,137113669701
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,22,10525,5,-45,-0.43,200241,267459,2100000,200241,-0.43,74.87,9.54,9.54,2107392233,9.53,9.53,2107392233
스맥,099440,23,3830,2,480,14.33,3729934,854374,40243394,3729934,14.33,436.57,9.27,9.27,14641913200,9.50,9.50,14641913200
브릿지바이오테라퓨틱스,288330,24,2680,1,615,29.78,5016361,36596368,52193304,5016361,29.78,13.71,9.61,9.61,12568951380,8.99,8.99,12568951380
마음AI,377480,25,25350,5,-300,-1.17,608927,993730,7080406,608927,-1.17,61.28,8.60,8.60,15475006275,8.62,8.62,15475006275
SOL 전고체배터리&실리콘음극재,0005D0,26,10210,2,285,2.87,186031,162790,2300000,186031,2.87,114.28,8.09,8.09,1901534686,8.10,8.10,1901534686
애경케미칼,161000,27,11650,2,1530,15.12,3972928,196371,48648709,3972928,15.12,2023.17,8.17,8.17,45130509720,7.96,7.96,45130509720
UNICORN SK하이닉스밸류체인액티브,494220,28,13280,2,205,1.57,90437,366468,1150000,90437,1.57,24.68,7.86,7.86,1205054090,7.89,7.89,1205054090
RISE 미국휴머노이드로봇,0036R0,29,11750,5,-75,-0.63,69392,98175,900000,69392,-0.63,70.68,7.71,7.71,815029330,7.71,7.71,815029330
애드바이오텍,179530,30,3445,2,140,4.24,838086,481070,11359544,838086,4.24,174.21,7.38,7.38,2976337382,7.61,7.61,2976337382
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9270 5 -175 -1.85 454456 131755 820000 454456 -1.85 344.93 55.42 55.42 4203571330 55.30 55.30 4203571330
3 폴라리스세원 234100 2 1665 2 171 11.45 21063509 72067112 65524325 21063509 11.45 29.23 32.15 32.15 34520389286 31.64 31.64 34520389286
4 자이글 234920 3 5630 2 1290 29.72 4030809 111911 13530910 4030809 29.72 3601.80 29.79 29.79 22081346486 28.99 28.99 22081346486
5 에코플라스틱 038110 4 3425 2 225 7.03 10248303 1696762 41169370 10248303 7.03 603.99 24.89 24.89 37054321731 26.28 26.28 37054321731
6 세아메카닉스 396300 5 3610 2 350 10.74 6172715 1618478 26489500 6172715 10.74 381.39 23.30 23.30 22576727374 23.61 23.61 22576727374
7 메가터치 446540 6 4670 2 545 13.21 4752440 271131 20771000 4752440 13.21 1752.82 22.88 22.88 21570986643 22.24 22.24 21570986643
8 텔콘RF제약 200230 7 10340 1 2380 29.90 2460245 5310287 12025023 2460245 29.90 46.33 20.46 20.46 24348778545 19.58 19.58 24348778545
9 나인테크 267320 8 4795 2 470 10.87 9856413 3380022 53398327 9856413 10.87 291.61 18.46 18.46 47747456009 18.65 18.65 47747456009
10 KCTC 009070 9 5200 2 150 2.97 4999675 19054538 30000000 4999675 2.97 26.24 16.67 16.67 26166767285 16.77 16.77 26166767285
11 케이피엠테크 042040 10 336 2 16 5.00 29590026 88307632 194004890 29590026 5.00 33.51 15.25 15.25 10076272984 15.46 15.46 10076272984
12 대보마그네틱 290670 11 22000 2 3340 17.90 1224195 370804 7857660 1224195 17.90 330.15 15.58 15.58 26679273115 15.43 15.43 26679273115
13 미투온 201490 12 6100 5 -1180 -16.21 4542494 0 30390092 4542494 -16.21 0.00 14.95 14.95 28258684280 15.24 15.24 28258684280
14 케이옥션 102370 13 4975 5 -405 -7.53 3859343 26399684 27229210 3859343 -7.53 14.62 14.17 14.17 19670822562 14.52 14.52 19670822562
15 윌비스 008600 14 511 2 80 18.56 8911384 384625 67236039 8911384 18.56 2316.90 13.25 13.25 4626386104 13.47 13.47 4626386104
16 KODEX 코스닥150선물인버스 251340 15 3595 2 20 0.56 9491402 25809376 73900000 9491402 0.56 36.78 12.84 12.84 34045612419 12.81 12.81 34045612419
17 미래반도체 254490 16 19330 2 3790 24.39 1814258 2298260 14438000 1814258 24.39 78.94 12.57 12.57 34351071830 12.31 12.31 34351071830
18 TIMEFOLIO 미국배당다우존스액티브 0036D0 17 9875 5 -100 -1.00 175465 219428 1550000 175465 -1.00 79.96 11.32 11.32 1732345268 11.32 11.32 1732345268
19 TIGER AI반도체핵심공정 471760 18 9715 2 320 3.41 1034903 1485993 9250000 1034903 3.41 69.64 11.19 11.19 10070225328 11.21 11.21 10070225328
20 오텍 067170 19 2850 2 155 5.75 1697985 2015769 15391605 1697985 5.75 84.24 11.03 11.03 4831942001 11.02 11.02 4831942001
21 파루 043200 20 1621 2 43 2.72 4422178 20186156 41804315 4422178 2.72 21.91 10.58 10.58 7452825272 11.00 11.00 7452825272
22 KODEX 200선물인버스2X 252670 21 1413 2 20 1.44 97673828 340247744 963200000 97673828 1.44 28.71 10.14 10.14 137113669701 10.07 10.07 137113669701
23 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 22 10525 5 -45 -0.43 200241 267459 2100000 200241 -0.43 74.87 9.54 9.54 2107392233 9.53 9.53 2107392233
24 스맥 099440 23 3830 2 480 14.33 3729934 854374 40243394 3729934 14.33 436.57 9.27 9.27 14641913200 9.50 9.50 14641913200
25 브릿지바이오테라퓨틱스 288330 24 2680 1 615 29.78 5016361 36596368 52193304 5016361 29.78 13.71 9.61 9.61 12568951380 8.99 8.99 12568951380
26 마음AI 377480 25 25350 5 -300 -1.17 608927 993730 7080406 608927 -1.17 61.28 8.60 8.60 15475006275 8.62 8.62 15475006275
27 SOL 전고체배터리&실리콘음극재 0005D0 26 10210 2 285 2.87 186031 162790 2300000 186031 2.87 114.28 8.09 8.09 1901534686 8.10 8.10 1901534686
28 애경케미칼 161000 27 11650 2 1530 15.12 3972928 196371 48648709 3972928 15.12 2023.17 8.17 8.17 45130509720 7.96 7.96 45130509720
29 UNICORN SK하이닉스밸류체인액티브 494220 28 13280 2 205 1.57 90437 366468 1150000 90437 1.57 24.68 7.86 7.86 1205054090 7.89 7.89 1205054090
30 RISE 미국휴머노이드로봇 0036R0 29 11750 5 -75 -0.63 69392 98175 900000 69392 -0.63 70.68 7.71 7.71 815029330 7.71 7.71 815029330
31 애드바이오텍 179530 30 3445 2 140 4.24 838086 481070 11359544 838086 4.24 174.21 7.38 7.38 2976337382 7.61 7.61 2976337382

31
top30/20250626/top30-atvtr-20250626-095002.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
RISE 플랫폼테마,427120,1,9225,5,-220,-2.33,659981,131755,820000,659981,-2.33,500.92,80.49,80.49,6105475155,80.71,80.71,6105475155
폴라리스세원,234100,2,1650,2,156,10.44,23287895,72067112,65524325,23287895,10.44,32.31,35.54,35.54,38217326379,35.35,35.35,38217326379
자이글,234920,3,5640,1,1300,29.95,4220982,111911,13530910,4220982,29.95,3771.73,31.20,31.20,23151582461,30.34,30.34,23151582461
메가터치,446540,4,4600,2,475,11.52,5960252,271131,20771000,5960252,11.52,2198.29,28.70,28.70,27205403015,28.47,28.47,27205403015
에코플라스틱,038110,5,3435,2,235,7.34,10567361,1696762,41169370,10567361,7.34,622.80,25.67,25.67,38145414441,26.97,26.97,38145414441
세아메카닉스,396300,6,3570,2,310,9.51,6512790,1618478,26489500,6512790,9.51,402.40,24.59,24.59,23804597712,25.17,25.17,23804597712
나인테크,267320,7,4780,2,455,10.52,10568029,3380022,53398327,10568029,10.52,312.66,19.79,19.79,51146533962,20.04,20.04,51146533962
텔콘RF제약,200230,8,10340,1,2380,29.90,2469351,5310287,12025023,2469351,29.90,46.50,20.54,20.54,24442934585,19.66,19.66,24442934585
KCTC,009070,9,5130,2,80,1.58,5295680,19054538,30000000,5295680,1.58,27.79,17.65,17.65,27704787820,18.00,18.00,27704787820
대보마그네틱,290670,10,22200,2,3540,18.97,1390826,370804,7857660,1390826,18.97,375.08,17.70,17.70,30400769665,17.43,17.43,30400769665
미투온,201490,11,6040,5,-1240,-17.03,4842905,0,30390092,4842905,-17.03,0.00,15.94,15.94,30090144975,16.39,16.39,30090144975
케이피엠테크,042040,12,335,2,15,4.69,30615297,88307632,194004890,30615297,4.69,34.67,15.78,15.78,10421497725,16.04,16.04,10421497725
케이옥션,102370,13,4955,5,-425,-7.90,3989460,26399684,27229210,3989460,-7.90,15.11,14.65,14.65,20317662990,15.06,15.06,20317662990
KODEX 코스닥150선물인버스,251340,14,3595,2,20,0.56,10561527,25809376,73900000,10561527,0.56,40.92,14.29,14.29,37894845715,14.26,14.26,37894845715
윌비스,008600,15,509,2,78,18.10,9369927,384625,67236039,9369927,18.10,2436.12,13.94,13.94,4859956015,14.20,14.20,4859956015
오텍,067170,16,2685,5,-10,-0.37,1974870,2015769,15391605,1974870,-0.37,97.97,12.83,12.83,5602767054,13.56,13.56,5602767054
미래반도체,254490,17,18860,2,3320,21.36,1933857,2298260,14438000,1933857,21.36,84.14,13.39,13.39,36634621960,13.45,13.45,36634621960
TIGER AI반도체핵심공정,471760,18,9670,2,275,2.93,1138192,1485993,9250000,1138192,2.93,76.59,12.30,12.30,11070548478,12.38,12.38,11070548478
KODEX 200선물인버스2X,252670,19,1415,2,22,1.58,114841071,340247744,963200000,114841071,1.58,33.75,11.92,11.92,161376890404,11.84,11.84,161376890404
파루,043200,20,1623,2,45,2.85,4607990,20186156,41804315,4607990,2.85,22.83,11.02,11.02,7755115092,11.43,11.43,7755115092
TIMEFOLIO 미국배당다우존스액티브,0036D0,21,9900,5,-75,-0.75,177179,219428,1550000,177179,-0.75,80.75,11.43,11.43,1749297293,11.40,11.40,1749297293
피아이이,452450,22,10580,2,530,5.27,4092355,6810561,35826000,4092355,5.27,60.09,11.42,11.42,43088111060,11.37,11.37,43088111060
스맥,099440,23,3730,2,380,11.34,4204171,854374,40243394,4204171,11.34,492.08,10.45,10.45,16415817577,10.94,10.94,16415817577
KODEX MSCI EM선물(H),291890,24,9280,2,110,1.20,60852,275,600000,60852,1.20,9999.99,10.14,10.14,565267475,10.15,10.15,565267475
애경케미칼,161000,25,11740,2,1620,16.01,4922841,196371,48648709,4922841,16.01,2506.91,10.12,10.12,56345835215,9.87,9.87,56345835215
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,26,10540,5,-30,-0.28,206700,267459,2100000,206700,-0.28,77.28,9.84,9.84,2175459903,9.83,9.83,2175459903
TIGER 인터넷TOP10,365000,27,4765,5,-290,-5.74,1583318,4126999,17350000,1583318,-5.74,38.36,9.13,9.13,7663316293,9.27,9.27,7663316293
브릿지바이오테라퓨틱스,288330,28,2680,1,615,29.78,5054277,36596368,52193304,5054277,29.78,13.81,9.68,9.68,12670566260,9.06,9.06,12670566260
SOL 전고체배터리&실리콘음극재,0005D0,29,10150,2,225,2.27,203329,162790,2300000,203329,2.27,124.90,8.84,8.84,2077487571,8.90,8.90,2077487571
마음AI,377480,30,25500,5,-150,-0.58,631570,993730,7080406,631570,-0.58,63.56,8.92,8.92,16048992150,8.89,8.89,16048992150
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9225 5 -220 -2.33 659981 131755 820000 659981 -2.33 500.92 80.49 80.49 6105475155 80.71 80.71 6105475155
3 폴라리스세원 234100 2 1650 2 156 10.44 23287895 72067112 65524325 23287895 10.44 32.31 35.54 35.54 38217326379 35.35 35.35 38217326379
4 자이글 234920 3 5640 1 1300 29.95 4220982 111911 13530910 4220982 29.95 3771.73 31.20 31.20 23151582461 30.34 30.34 23151582461
5 메가터치 446540 4 4600 2 475 11.52 5960252 271131 20771000 5960252 11.52 2198.29 28.70 28.70 27205403015 28.47 28.47 27205403015
6 에코플라스틱 038110 5 3435 2 235 7.34 10567361 1696762 41169370 10567361 7.34 622.80 25.67 25.67 38145414441 26.97 26.97 38145414441
7 세아메카닉스 396300 6 3570 2 310 9.51 6512790 1618478 26489500 6512790 9.51 402.40 24.59 24.59 23804597712 25.17 25.17 23804597712
8 나인테크 267320 7 4780 2 455 10.52 10568029 3380022 53398327 10568029 10.52 312.66 19.79 19.79 51146533962 20.04 20.04 51146533962
9 텔콘RF제약 200230 8 10340 1 2380 29.90 2469351 5310287 12025023 2469351 29.90 46.50 20.54 20.54 24442934585 19.66 19.66 24442934585
10 KCTC 009070 9 5130 2 80 1.58 5295680 19054538 30000000 5295680 1.58 27.79 17.65 17.65 27704787820 18.00 18.00 27704787820
11 대보마그네틱 290670 10 22200 2 3540 18.97 1390826 370804 7857660 1390826 18.97 375.08 17.70 17.70 30400769665 17.43 17.43 30400769665
12 미투온 201490 11 6040 5 -1240 -17.03 4842905 0 30390092 4842905 -17.03 0.00 15.94 15.94 30090144975 16.39 16.39 30090144975
13 케이피엠테크 042040 12 335 2 15 4.69 30615297 88307632 194004890 30615297 4.69 34.67 15.78 15.78 10421497725 16.04 16.04 10421497725
14 케이옥션 102370 13 4955 5 -425 -7.90 3989460 26399684 27229210 3989460 -7.90 15.11 14.65 14.65 20317662990 15.06 15.06 20317662990
15 KODEX 코스닥150선물인버스 251340 14 3595 2 20 0.56 10561527 25809376 73900000 10561527 0.56 40.92 14.29 14.29 37894845715 14.26 14.26 37894845715
16 윌비스 008600 15 509 2 78 18.10 9369927 384625 67236039 9369927 18.10 2436.12 13.94 13.94 4859956015 14.20 14.20 4859956015
17 오텍 067170 16 2685 5 -10 -0.37 1974870 2015769 15391605 1974870 -0.37 97.97 12.83 12.83 5602767054 13.56 13.56 5602767054
18 미래반도체 254490 17 18860 2 3320 21.36 1933857 2298260 14438000 1933857 21.36 84.14 13.39 13.39 36634621960 13.45 13.45 36634621960
19 TIGER AI반도체핵심공정 471760 18 9670 2 275 2.93 1138192 1485993 9250000 1138192 2.93 76.59 12.30 12.30 11070548478 12.38 12.38 11070548478
20 KODEX 200선물인버스2X 252670 19 1415 2 22 1.58 114841071 340247744 963200000 114841071 1.58 33.75 11.92 11.92 161376890404 11.84 11.84 161376890404
21 파루 043200 20 1623 2 45 2.85 4607990 20186156 41804315 4607990 2.85 22.83 11.02 11.02 7755115092 11.43 11.43 7755115092
22 TIMEFOLIO 미국배당다우존스액티브 0036D0 21 9900 5 -75 -0.75 177179 219428 1550000 177179 -0.75 80.75 11.43 11.43 1749297293 11.40 11.40 1749297293
23 피아이이 452450 22 10580 2 530 5.27 4092355 6810561 35826000 4092355 5.27 60.09 11.42 11.42 43088111060 11.37 11.37 43088111060
24 스맥 099440 23 3730 2 380 11.34 4204171 854374 40243394 4204171 11.34 492.08 10.45 10.45 16415817577 10.94 10.94 16415817577
25 KODEX MSCI EM선물(H) 291890 24 9280 2 110 1.20 60852 275 600000 60852 1.20 9999.99 10.14 10.14 565267475 10.15 10.15 565267475
26 애경케미칼 161000 25 11740 2 1620 16.01 4922841 196371 48648709 4922841 16.01 2506.91 10.12 10.12 56345835215 9.87 9.87 56345835215
27 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 26 10540 5 -30 -0.28 206700 267459 2100000 206700 -0.28 77.28 9.84 9.84 2175459903 9.83 9.83 2175459903
28 TIGER 인터넷TOP10 365000 27 4765 5 -290 -5.74 1583318 4126999 17350000 1583318 -5.74 38.36 9.13 9.13 7663316293 9.27 9.27 7663316293
29 브릿지바이오테라퓨틱스 288330 28 2680 1 615 29.78 5054277 36596368 52193304 5054277 29.78 13.81 9.68 9.68 12670566260 9.06 9.06 12670566260
30 SOL 전고체배터리&실리콘음극재 0005D0 29 10150 2 225 2.27 203329 162790 2300000 203329 2.27 124.90 8.84 8.84 2077487571 8.90 8.90 2077487571
31 마음AI 377480 30 25500 5 -150 -0.58 631570 993730 7080406 631570 -0.58 63.56 8.92 8.92 16048992150 8.89 8.89 16048992150

31
top30/20250626/top30-atvtr-20250626-100002.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
RISE 플랫폼테마,427120,1,9255,5,-190,-2.01,693934,131755,820000,693934,-2.01,526.69,84.63,84.63,6418380950,84.57,84.57,6418380950
폴라리스세원,234100,2,1750,2,256,17.14,31398163,72067112,65524325,31398163,17.14,43.57,47.92,47.92,52314823485,45.62,45.62,52314823485
메가터치,446540,3,4635,2,510,12.36,7192622,271131,20771000,7192622,12.36,2652.82,34.63,34.63,32959753549,34.24,34.24,32959753549
자이글,234920,4,5640,1,1300,29.95,4231344,111911,13530910,4231344,29.95,3780.99,31.27,31.27,23210024141,30.41,30.41,23210024141
에코플라스틱,038110,5,3365,2,165,5.16,11070053,1696762,41169370,11070053,5.16,652.42,26.89,26.89,39846993254,28.76,28.76,39846993254
세아메카닉스,396300,6,3490,2,230,7.06,6887541,1618478,26489500,6887541,7.06,425.56,26.00,26.00,25120951972,27.17,27.17,25120951972
나인테크,267320,7,4735,2,410,9.48,11220888,3380022,53398327,11220888,9.48,331.98,21.01,21.01,54280494550,21.47,21.47,54280494550
텔콘RF제약,200230,8,10340,1,2380,29.90,2472973,5310287,12025023,2472973,29.90,46.57,20.57,20.57,24480386065,19.69,19.69,24480386065
미투온,201490,9,5970,5,-1310,-17.99,5587985,0,30390092,5587985,-17.99,0.00,18.39,18.39,34479370135,19.00,19.00,34479370135
대보마그네틱,290670,10,21850,2,3190,17.10,1478917,370804,7857660,1478917,17.10,398.84,18.82,18.82,32341122440,18.84,18.84,32341122440
KCTC,009070,11,5130,2,80,1.58,5462212,19054538,30000000,5462212,1.58,28.67,18.21,18.21,28559108115,18.56,18.56,28559108115
케이피엠테크,042040,12,339,2,19,5.94,31816852,88307632,194004890,31816852,5.94,36.03,16.40,16.40,10829522485,16.47,16.47,10829522485
피아이이,452450,13,10900,2,850,8.46,5770111,6810561,35826000,5770111,8.46,84.72,16.11,16.11,61094592505,15.65,15.65,61094592505
KODEX 코스닥150선물인버스,251340,14,3595,2,20,0.56,11530890,25809376,73900000,11530890,0.56,44.68,15.60,15.60,41385446175,15.58,15.58,41385446175
케이옥션,102370,15,4985,5,-395,-7.34,4099122,26399684,27229210,4099122,-7.34,15.53,15.05,15.05,20860751924,15.37,15.37,20860751924
윌비스,008600,16,524,2,93,21.58,10326131,384625,67236039,10326131,21.58,2684.73,15.36,15.36,5350805109,15.19,15.19,5350805109
오텍,067170,17,2620,5,-75,-2.78,2147857,2015769,15391605,2147857,-2.78,106.55,13.95,13.95,6058805064,15.02,15.02,6058805064
미래반도체,254490,18,19140,2,3600,23.17,2041280,2298260,14438000,2041280,23.17,88.82,14.14,14.14,38679542715,14.00,14.00,38679542715
우진엔텍,457550,19,36500,2,1700,4.89,1254866,1035003,9271339,1254866,4.89,121.24,13.53,13.53,46244757400,13.67,13.67,46244757400
TIGER AI반도체핵심공정,471760,20,9635,2,240,2.55,1217954,1485993,9250000,1217954,2.55,81.96,13.17,13.17,11839156143,13.28,13.28,11839156143
KODEX 200선물인버스2X,252670,21,1410,2,17,1.22,124850653,340247744,963200000,124850653,1.22,36.69,12.96,12.96,175520339412,12.92,12.92,175520339412
파루,043200,22,1644,2,66,4.18,4987434,20186156,41804315,4987434,4.18,24.71,11.93,11.93,8382245537,12.20,12.20,8382245537
TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9890,5,-85,-0.85,179903,219428,1550000,179903,-0.85,81.99,11.61,11.61,1776237938,11.59,11.59,1776237938
스맥,099440,24,3710,2,360,10.75,4400050,854374,40243394,4400050,10.75,515.00,10.93,10.93,17145733714,11.48,11.48,17145733714
애경케미칼,161000,25,11320,2,1200,11.86,5456903,196371,48648709,5456903,11.86,2778.87,11.22,11.22,62502745400,11.35,11.35,62502745400
KODEX MSCI EM선물(H),291890,26,9170,3,0,0.00,60916,275,600000,60916,0.00,9999.99,10.15,10.15,565854355,10.28,10.28,565854355
TIGER 인터넷TOP10,365000,27,4760,5,-295,-5.84,1751286,4126999,17350000,1751286,-5.84,42.43,10.09,10.09,8462119853,10.25,10.25,8462119853
아미노로직스,074430,28,1191,2,233,24.32,9177908,141222,87826844,9177908,24.32,6498.92,10.45,10.45,10640684012,10.17,10.17,10640684012
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,29,10535,5,-35,-0.33,207564,267459,2100000,207564,-0.33,77.61,9.88,9.88,2184562143,9.87,9.87,2184562143
오늘이엔엠,192410,30,1615,2,95,6.25,1361102,2530736,14235530,1361102,6.25,53.78,9.56,9.56,2239872075,9.74,9.74,2239872075
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9255 5 -190 -2.01 693934 131755 820000 693934 -2.01 526.69 84.63 84.63 6418380950 84.57 84.57 6418380950
3 폴라리스세원 234100 2 1750 2 256 17.14 31398163 72067112 65524325 31398163 17.14 43.57 47.92 47.92 52314823485 45.62 45.62 52314823485
4 메가터치 446540 3 4635 2 510 12.36 7192622 271131 20771000 7192622 12.36 2652.82 34.63 34.63 32959753549 34.24 34.24 32959753549
5 자이글 234920 4 5640 1 1300 29.95 4231344 111911 13530910 4231344 29.95 3780.99 31.27 31.27 23210024141 30.41 30.41 23210024141
6 에코플라스틱 038110 5 3365 2 165 5.16 11070053 1696762 41169370 11070053 5.16 652.42 26.89 26.89 39846993254 28.76 28.76 39846993254
7 세아메카닉스 396300 6 3490 2 230 7.06 6887541 1618478 26489500 6887541 7.06 425.56 26.00 26.00 25120951972 27.17 27.17 25120951972
8 나인테크 267320 7 4735 2 410 9.48 11220888 3380022 53398327 11220888 9.48 331.98 21.01 21.01 54280494550 21.47 21.47 54280494550
9 텔콘RF제약 200230 8 10340 1 2380 29.90 2472973 5310287 12025023 2472973 29.90 46.57 20.57 20.57 24480386065 19.69 19.69 24480386065
10 미투온 201490 9 5970 5 -1310 -17.99 5587985 0 30390092 5587985 -17.99 0.00 18.39 18.39 34479370135 19.00 19.00 34479370135
11 대보마그네틱 290670 10 21850 2 3190 17.10 1478917 370804 7857660 1478917 17.10 398.84 18.82 18.82 32341122440 18.84 18.84 32341122440
12 KCTC 009070 11 5130 2 80 1.58 5462212 19054538 30000000 5462212 1.58 28.67 18.21 18.21 28559108115 18.56 18.56 28559108115
13 케이피엠테크 042040 12 339 2 19 5.94 31816852 88307632 194004890 31816852 5.94 36.03 16.40 16.40 10829522485 16.47 16.47 10829522485
14 피아이이 452450 13 10900 2 850 8.46 5770111 6810561 35826000 5770111 8.46 84.72 16.11 16.11 61094592505 15.65 15.65 61094592505
15 KODEX 코스닥150선물인버스 251340 14 3595 2 20 0.56 11530890 25809376 73900000 11530890 0.56 44.68 15.60 15.60 41385446175 15.58 15.58 41385446175
16 케이옥션 102370 15 4985 5 -395 -7.34 4099122 26399684 27229210 4099122 -7.34 15.53 15.05 15.05 20860751924 15.37 15.37 20860751924
17 윌비스 008600 16 524 2 93 21.58 10326131 384625 67236039 10326131 21.58 2684.73 15.36 15.36 5350805109 15.19 15.19 5350805109
18 오텍 067170 17 2620 5 -75 -2.78 2147857 2015769 15391605 2147857 -2.78 106.55 13.95 13.95 6058805064 15.02 15.02 6058805064
19 미래반도체 254490 18 19140 2 3600 23.17 2041280 2298260 14438000 2041280 23.17 88.82 14.14 14.14 38679542715 14.00 14.00 38679542715
20 우진엔텍 457550 19 36500 2 1700 4.89 1254866 1035003 9271339 1254866 4.89 121.24 13.53 13.53 46244757400 13.67 13.67 46244757400
21 TIGER AI반도체핵심공정 471760 20 9635 2 240 2.55 1217954 1485993 9250000 1217954 2.55 81.96 13.17 13.17 11839156143 13.28 13.28 11839156143
22 KODEX 200선물인버스2X 252670 21 1410 2 17 1.22 124850653 340247744 963200000 124850653 1.22 36.69 12.96 12.96 175520339412 12.92 12.92 175520339412
23 파루 043200 22 1644 2 66 4.18 4987434 20186156 41804315 4987434 4.18 24.71 11.93 11.93 8382245537 12.20 12.20 8382245537
24 TIMEFOLIO 미국배당다우존스액티브 0036D0 23 9890 5 -85 -0.85 179903 219428 1550000 179903 -0.85 81.99 11.61 11.61 1776237938 11.59 11.59 1776237938
25 스맥 099440 24 3710 2 360 10.75 4400050 854374 40243394 4400050 10.75 515.00 10.93 10.93 17145733714 11.48 11.48 17145733714
26 애경케미칼 161000 25 11320 2 1200 11.86 5456903 196371 48648709 5456903 11.86 2778.87 11.22 11.22 62502745400 11.35 11.35 62502745400
27 KODEX MSCI EM선물(H) 291890 26 9170 3 0 0.00 60916 275 600000 60916 0.00 9999.99 10.15 10.15 565854355 10.28 10.28 565854355
28 TIGER 인터넷TOP10 365000 27 4760 5 -295 -5.84 1751286 4126999 17350000 1751286 -5.84 42.43 10.09 10.09 8462119853 10.25 10.25 8462119853
29 아미노로직스 074430 28 1191 2 233 24.32 9177908 141222 87826844 9177908 24.32 6498.92 10.45 10.45 10640684012 10.17 10.17 10640684012
30 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 29 10535 5 -35 -0.33 207564 267459 2100000 207564 -0.33 77.61 9.88 9.88 2184562143 9.87 9.87 2184562143
31 오늘이엔엠 192410 30 1615 2 95 6.25 1361102 2530736 14235530 1361102 6.25 53.78 9.56 9.56 2239872075 9.74 9.74 2239872075

31
top30/20250626/top30-atvtr-20250626-101001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
RISE 플랫폼테마,427120,1,9155,5,-290,-3.07,756566,131755,820000,756566,-3.07,574.22,92.26,92.26,6994342400,93.17,93.17,6994342400
폴라리스세원,234100,2,1710,2,216,14.46,35219357,72067112,65524325,35219357,14.46,48.87,53.75,53.75,58921391046,52.59,52.59,58921391046
메가터치,446540,3,4485,2,360,8.73,8013795,271131,20771000,8013795,8.73,2955.69,38.58,38.58,36700546455,39.40,39.40,36700546455
자이글,234920,4,5630,2,1290,29.72,4574434,111911,13530910,4574434,29.72,4087.56,33.81,33.81,25137568361,33.00,33.00,25137568361
에코플라스틱,038110,5,3370,2,170,5.31,11220585,1696762,41169370,11220585,5.31,661.29,27.25,27.25,40354866284,29.09,29.09,40354866284
세아메카닉스,396300,6,3490,2,230,7.06,7051135,1618478,26489500,7051135,7.06,435.66,26.62,26.62,25693742334,27.79,27.79,25693742334
나인테크,267320,7,4760,2,435,10.06,11562793,3380022,53398327,11562793,10.06,342.09,21.65,21.65,55906315483,22.00,22.00,55906315483
피아이이,452450,8,10580,2,530,5.27,7431332,6810561,35826000,7431332,5.27,109.11,20.74,20.74,78971062900,20.83,20.83,78971062900
미투온,201490,9,5930,5,-1350,-18.54,5818829,0,30390092,5818829,-18.54,0.00,19.15,19.15,35857766990,19.90,19.90,35857766990
대보마그네틱,290670,10,21800,2,3140,16.83,1555889,370804,7857660,1555889,16.83,419.60,19.80,19.80,34009008665,19.85,19.85,34009008665
텔콘RF제약,200230,11,10340,1,2380,29.90,2476937,5310287,12025023,2476937,29.90,46.64,20.60,20.60,24521373825,19.72,19.72,24521373825
KCTC,009070,12,5090,2,40,0.79,5589910,19054538,30000000,5589910,0.79,29.34,18.63,18.63,29209053035,19.13,19.13,29209053035
우진엔텍,457550,13,38850,2,4050,11.64,1699794,1035003,9271339,1699794,11.64,164.23,18.33,18.33,63206313800,17.55,17.55,63206313800
KODEX 코스닥150선물인버스,251340,14,3615,2,40,1.12,12665072,25809376,73900000,12665072,1.12,49.07,17.14,17.14,45476737421,17.02,17.02,45476737421
케이피엠테크,042040,15,340,2,20,6.25,32640981,88307632,194004890,32640981,6.25,36.96,16.82,16.82,11107526554,16.84,16.84,11107526554
윌비스,008600,16,507,2,76,17.63,10956116,384625,67236039,10956116,17.63,2848.52,16.30,16.30,5675958569,16.65,16.65,5675958569
케이옥션,102370,17,4950,5,-430,-7.99,4286965,26399684,27229210,4286965,-7.99,16.24,15.74,15.74,21799270791,16.17,16.17,21799270791
오텍,067170,18,2595,5,-100,-3.71,2244167,2015769,15391605,2244167,-3.71,111.33,14.58,14.58,6306289894,15.79,15.79,6306289894
미래반도체,254490,19,19020,2,3480,22.39,2102780,2298260,14438000,2102780,22.39,91.49,14.56,14.56,39849795695,14.51,14.51,39849795695
KODEX 200선물인버스2X,252670,20,1422,2,29,2.08,139769974,340247744,963200000,139769974,2.08,41.08,14.51,14.51,196670311848,14.36,14.36,196670311848
TIGER AI반도체핵심공정,471760,21,9605,2,210,2.24,1288141,1485993,9250000,1288141,2.24,86.69,13.93,13.93,12513212938,14.08,14.08,12513212938
애경케미칼,161000,22,10970,2,850,8.40,5955000,196371,48648709,5955000,8.40,3032.53,12.24,12.24,68045716495,12.75,12.75,68045716495
파루,043200,23,1656,2,78,4.94,5207984,20186156,41804315,5207984,4.94,25.80,12.46,12.46,8747490827,12.64,12.64,8747490827
스맥,099440,24,3780,2,430,12.84,4794534,854374,40243394,4794534,12.84,561.18,11.91,11.91,18636696053,12.25,12.25,18636696053
TIGER 인터넷TOP10,365000,25,4705,5,-350,-6.92,1974916,4126999,17350000,1974916,-6.92,47.85,11.38,11.38,9517023052,11.66,11.66,9517023052
TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9890,5,-85,-0.85,180540,219428,1550000,180540,-0.85,82.28,11.65,11.65,1782537868,11.63,11.63,1782537868
센서뷰,321370,27,1498,2,91,6.47,4773400,9971786,42199823,4773400,6.47,47.87,11.31,11.31,7203066321,11.39,11.39,7203066321
아미노로직스,074430,28,1182,2,224,23.38,9734580,141222,87826844,9734580,23.38,6893.10,11.08,11.08,11305260531,10.89,10.89,11305260531
KODEX 레버리지,122630,29,23170,5,-460,-1.95,11043246,29845530,104700000,11043246,-1.95,37.00,10.55,10.55,258287136259,10.65,10.65,258287136259
오늘이엔엠,192410,30,1603,2,83,5.46,1470586,2530736,14235530,1470586,5.46,58.11,10.33,10.33,2414350105,10.58,10.58,2414350105
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9155 5 -290 -3.07 756566 131755 820000 756566 -3.07 574.22 92.26 92.26 6994342400 93.17 93.17 6994342400
3 폴라리스세원 234100 2 1710 2 216 14.46 35219357 72067112 65524325 35219357 14.46 48.87 53.75 53.75 58921391046 52.59 52.59 58921391046
4 메가터치 446540 3 4485 2 360 8.73 8013795 271131 20771000 8013795 8.73 2955.69 38.58 38.58 36700546455 39.40 39.40 36700546455
5 자이글 234920 4 5630 2 1290 29.72 4574434 111911 13530910 4574434 29.72 4087.56 33.81 33.81 25137568361 33.00 33.00 25137568361
6 에코플라스틱 038110 5 3370 2 170 5.31 11220585 1696762 41169370 11220585 5.31 661.29 27.25 27.25 40354866284 29.09 29.09 40354866284
7 세아메카닉스 396300 6 3490 2 230 7.06 7051135 1618478 26489500 7051135 7.06 435.66 26.62 26.62 25693742334 27.79 27.79 25693742334
8 나인테크 267320 7 4760 2 435 10.06 11562793 3380022 53398327 11562793 10.06 342.09 21.65 21.65 55906315483 22.00 22.00 55906315483
9 피아이이 452450 8 10580 2 530 5.27 7431332 6810561 35826000 7431332 5.27 109.11 20.74 20.74 78971062900 20.83 20.83 78971062900
10 미투온 201490 9 5930 5 -1350 -18.54 5818829 0 30390092 5818829 -18.54 0.00 19.15 19.15 35857766990 19.90 19.90 35857766990
11 대보마그네틱 290670 10 21800 2 3140 16.83 1555889 370804 7857660 1555889 16.83 419.60 19.80 19.80 34009008665 19.85 19.85 34009008665
12 텔콘RF제약 200230 11 10340 1 2380 29.90 2476937 5310287 12025023 2476937 29.90 46.64 20.60 20.60 24521373825 19.72 19.72 24521373825
13 KCTC 009070 12 5090 2 40 0.79 5589910 19054538 30000000 5589910 0.79 29.34 18.63 18.63 29209053035 19.13 19.13 29209053035
14 우진엔텍 457550 13 38850 2 4050 11.64 1699794 1035003 9271339 1699794 11.64 164.23 18.33 18.33 63206313800 17.55 17.55 63206313800
15 KODEX 코스닥150선물인버스 251340 14 3615 2 40 1.12 12665072 25809376 73900000 12665072 1.12 49.07 17.14 17.14 45476737421 17.02 17.02 45476737421
16 케이피엠테크 042040 15 340 2 20 6.25 32640981 88307632 194004890 32640981 6.25 36.96 16.82 16.82 11107526554 16.84 16.84 11107526554
17 윌비스 008600 16 507 2 76 17.63 10956116 384625 67236039 10956116 17.63 2848.52 16.30 16.30 5675958569 16.65 16.65 5675958569
18 케이옥션 102370 17 4950 5 -430 -7.99 4286965 26399684 27229210 4286965 -7.99 16.24 15.74 15.74 21799270791 16.17 16.17 21799270791
19 오텍 067170 18 2595 5 -100 -3.71 2244167 2015769 15391605 2244167 -3.71 111.33 14.58 14.58 6306289894 15.79 15.79 6306289894
20 미래반도체 254490 19 19020 2 3480 22.39 2102780 2298260 14438000 2102780 22.39 91.49 14.56 14.56 39849795695 14.51 14.51 39849795695
21 KODEX 200선물인버스2X 252670 20 1422 2 29 2.08 139769974 340247744 963200000 139769974 2.08 41.08 14.51 14.51 196670311848 14.36 14.36 196670311848
22 TIGER AI반도체핵심공정 471760 21 9605 2 210 2.24 1288141 1485993 9250000 1288141 2.24 86.69 13.93 13.93 12513212938 14.08 14.08 12513212938
23 애경케미칼 161000 22 10970 2 850 8.40 5955000 196371 48648709 5955000 8.40 3032.53 12.24 12.24 68045716495 12.75 12.75 68045716495
24 파루 043200 23 1656 2 78 4.94 5207984 20186156 41804315 5207984 4.94 25.80 12.46 12.46 8747490827 12.64 12.64 8747490827
25 스맥 099440 24 3780 2 430 12.84 4794534 854374 40243394 4794534 12.84 561.18 11.91 11.91 18636696053 12.25 12.25 18636696053
26 TIGER 인터넷TOP10 365000 25 4705 5 -350 -6.92 1974916 4126999 17350000 1974916 -6.92 47.85 11.38 11.38 9517023052 11.66 11.66 9517023052
27 TIMEFOLIO 미국배당다우존스액티브 0036D0 26 9890 5 -85 -0.85 180540 219428 1550000 180540 -0.85 82.28 11.65 11.65 1782537868 11.63 11.63 1782537868
28 센서뷰 321370 27 1498 2 91 6.47 4773400 9971786 42199823 4773400 6.47 47.87 11.31 11.31 7203066321 11.39 11.39 7203066321
29 아미노로직스 074430 28 1182 2 224 23.38 9734580 141222 87826844 9734580 23.38 6893.10 11.08 11.08 11305260531 10.89 10.89 11305260531
30 KODEX 레버리지 122630 29 23170 5 -460 -1.95 11043246 29845530 104700000 11043246 -1.95 37.00 10.55 10.55 258287136259 10.65 10.65 258287136259
31 오늘이엔엠 192410 30 1603 2 83 5.46 1470586 2530736 14235530 1470586 5.46 58.11 10.33 10.33 2414350105 10.58 10.58 2414350105

31
top30/20250626/top30-atvtr-20250626-102001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
RISE 플랫폼테마,427120,1,9205,5,-240,-2.54,767314,131755,820000,767314,-2.54,582.38,93.57,93.57,7092807230,93.97,93.97,7092807230
폴라리스세원,234100,2,1733,2,239,16.00,37525973,72067112,65524325,37525973,16.00,52.07,57.27,57.27,62928729083,55.42,55.42,62928729083
메가터치,446540,3,4555,2,430,10.42,8410752,271131,20771000,8410752,10.42,3102.10,40.49,40.49,38484126097,40.68,40.68,38484126097
자이글,234920,4,5610,2,1270,29.26,4874302,111911,13530910,4874302,29.26,4355.52,36.02,36.02,26814910101,35.33,35.33,26814910101
에코플라스틱,038110,5,3405,2,205,6.41,11447574,1696762,41169370,11447574,6.41,674.67,27.81,27.81,41127483361,29.34,29.34,41127483361
세아메카닉스,396300,6,3520,2,260,7.98,7233801,1618478,26489500,7233801,7.98,446.95,27.31,27.31,26341327509,28.25,28.25,26341327509
우진엔텍,457550,7,37550,2,2750,7.90,2159271,1035003,9271339,2159271,7.90,208.62,23.29,23.29,80969028950,23.26,23.26,80969028950
피아이이,452450,8,10430,2,380,3.78,8057920,6810561,35826000,8057920,3.78,118.32,22.49,22.49,85568828345,22.90,22.90,85568828345
나인테크,267320,9,4780,2,455,10.52,11824477,3380022,53398327,11824477,10.52,349.83,22.14,22.14,57156514981,22.39,22.39,57156514981
대보마그네틱,290670,10,21300,2,2640,14.15,1628352,370804,7857660,1628352,14.15,439.14,20.72,20.72,35555031040,21.24,21.24,35555031040
미투온,201490,11,5940,5,-1340,-18.41,5960100,0,30390092,5960100,-18.41,0.00,19.61,19.61,36701530745,20.33,20.33,36701530745
텔콘RF제약,200230,12,10340,1,2380,29.90,2478313,5310287,12025023,2478313,29.90,46.67,20.61,20.61,24535601665,19.73,19.73,24535601665
KCTC,009070,13,5150,2,100,1.98,5665033,19054538,30000000,5665033,1.98,29.73,18.88,18.88,29593880660,19.15,19.15,29593880660
KODEX 코스닥150선물인버스,251340,14,3605,2,30,0.84,13942181,25809376,73900000,13942181,0.84,54.02,18.87,18.87,50087303902,18.80,18.80,50087303902
유라클,088340,15,25050,2,3400,15.70,854175,244214,4358068,854175,15.70,349.76,19.60,19.60,20027992350,18.35,18.35,20027992350
케이피엠테크,042040,16,342,2,22,6.88,34888987,88307632,194004890,34888987,6.88,39.51,17.98,17.98,11880456790,17.91,17.91,11880456790
윌비스,008600,17,507,2,76,17.63,11224932,384625,67236039,11224932,17.63,2918.41,16.69,16.69,5812164120,17.05,17.05,5812164120
오텍,067170,18,2530,5,-165,-6.12,2313559,2015769,15391605,2313559,-6.12,114.77,15.03,15.03,6481742979,16.65,16.65,6481742979
케이옥션,102370,19,4960,5,-420,-7.81,4389147,26399684,27229210,4389147,-7.81,16.63,16.12,16.12,22303588481,16.51,16.51,22303588481
KODEX 200선물인버스2X,252670,20,1421,2,28,2.01,151924816,340247744,963200000,151924816,2.01,44.65,15.77,15.77,213941185689,15.63,15.63,213941185689
미래반도체,254490,21,19100,2,3560,22.91,2156051,2298260,14438000,2156051,22.91,93.81,14.93,14.93,40864733050,14.82,14.82,40864733050
TIGER AI반도체핵심공정,471760,22,9705,2,310,3.30,1338711,1485993,9250000,1338711,3.30,90.09,14.47,14.47,13002376098,14.48,14.48,13002376098
센서뷰,321370,23,1567,2,160,11.37,5915508,9971786,42199823,5915508,11.37,59.32,14.02,14.02,8977328901,13.58,13.58,8977328901
애경케미칼,161000,24,10960,2,840,8.30,6188476,196371,48648709,6188476,8.30,3151.42,12.72,12.72,70599528615,13.24,13.24,70599528615
파루,043200,25,1661,2,83,5.26,5356989,20186156,41804315,5356989,5.26,26.54,12.81,12.81,8994898727,12.95,12.95,8994898727
TIGER 인터넷TOP10,365000,26,4725,5,-330,-6.53,2208907,4126999,17350000,2208907,-6.53,53.52,12.73,12.73,10617712715,12.95,12.95,10617712715
스맥,099440,27,3790,2,440,13.13,5050104,854374,40243394,5050104,13.13,591.09,12.55,12.55,19613013365,12.86,12.86,19613013365
오가노이드사이언스,476040,28,31550,2,1850,6.23,783368,182347,6546309,783368,6.23,429.60,11.97,11.97,25085133675,12.15,12.15,25085133675
아미노로직스,074430,29,1164,2,206,21.50,10283755,141222,87826844,10283755,21.50,7281.98,11.71,11.71,11950655921,11.69,11.69,11950655921
TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9890,5,-85,-0.85,180791,219428,1550000,180791,-0.85,82.39,11.66,11.66,1785020258,11.64,11.64,1785020258
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9205 5 -240 -2.54 767314 131755 820000 767314 -2.54 582.38 93.57 93.57 7092807230 93.97 93.97 7092807230
3 폴라리스세원 234100 2 1733 2 239 16.00 37525973 72067112 65524325 37525973 16.00 52.07 57.27 57.27 62928729083 55.42 55.42 62928729083
4 메가터치 446540 3 4555 2 430 10.42 8410752 271131 20771000 8410752 10.42 3102.10 40.49 40.49 38484126097 40.68 40.68 38484126097
5 자이글 234920 4 5610 2 1270 29.26 4874302 111911 13530910 4874302 29.26 4355.52 36.02 36.02 26814910101 35.33 35.33 26814910101
6 에코플라스틱 038110 5 3405 2 205 6.41 11447574 1696762 41169370 11447574 6.41 674.67 27.81 27.81 41127483361 29.34 29.34 41127483361
7 세아메카닉스 396300 6 3520 2 260 7.98 7233801 1618478 26489500 7233801 7.98 446.95 27.31 27.31 26341327509 28.25 28.25 26341327509
8 우진엔텍 457550 7 37550 2 2750 7.90 2159271 1035003 9271339 2159271 7.90 208.62 23.29 23.29 80969028950 23.26 23.26 80969028950
9 피아이이 452450 8 10430 2 380 3.78 8057920 6810561 35826000 8057920 3.78 118.32 22.49 22.49 85568828345 22.90 22.90 85568828345
10 나인테크 267320 9 4780 2 455 10.52 11824477 3380022 53398327 11824477 10.52 349.83 22.14 22.14 57156514981 22.39 22.39 57156514981
11 대보마그네틱 290670 10 21300 2 2640 14.15 1628352 370804 7857660 1628352 14.15 439.14 20.72 20.72 35555031040 21.24 21.24 35555031040
12 미투온 201490 11 5940 5 -1340 -18.41 5960100 0 30390092 5960100 -18.41 0.00 19.61 19.61 36701530745 20.33 20.33 36701530745
13 텔콘RF제약 200230 12 10340 1 2380 29.90 2478313 5310287 12025023 2478313 29.90 46.67 20.61 20.61 24535601665 19.73 19.73 24535601665
14 KCTC 009070 13 5150 2 100 1.98 5665033 19054538 30000000 5665033 1.98 29.73 18.88 18.88 29593880660 19.15 19.15 29593880660
15 KODEX 코스닥150선물인버스 251340 14 3605 2 30 0.84 13942181 25809376 73900000 13942181 0.84 54.02 18.87 18.87 50087303902 18.80 18.80 50087303902
16 유라클 088340 15 25050 2 3400 15.70 854175 244214 4358068 854175 15.70 349.76 19.60 19.60 20027992350 18.35 18.35 20027992350
17 케이피엠테크 042040 16 342 2 22 6.88 34888987 88307632 194004890 34888987 6.88 39.51 17.98 17.98 11880456790 17.91 17.91 11880456790
18 윌비스 008600 17 507 2 76 17.63 11224932 384625 67236039 11224932 17.63 2918.41 16.69 16.69 5812164120 17.05 17.05 5812164120
19 오텍 067170 18 2530 5 -165 -6.12 2313559 2015769 15391605 2313559 -6.12 114.77 15.03 15.03 6481742979 16.65 16.65 6481742979
20 케이옥션 102370 19 4960 5 -420 -7.81 4389147 26399684 27229210 4389147 -7.81 16.63 16.12 16.12 22303588481 16.51 16.51 22303588481
21 KODEX 200선물인버스2X 252670 20 1421 2 28 2.01 151924816 340247744 963200000 151924816 2.01 44.65 15.77 15.77 213941185689 15.63 15.63 213941185689
22 미래반도체 254490 21 19100 2 3560 22.91 2156051 2298260 14438000 2156051 22.91 93.81 14.93 14.93 40864733050 14.82 14.82 40864733050
23 TIGER AI반도체핵심공정 471760 22 9705 2 310 3.30 1338711 1485993 9250000 1338711 3.30 90.09 14.47 14.47 13002376098 14.48 14.48 13002376098
24 센서뷰 321370 23 1567 2 160 11.37 5915508 9971786 42199823 5915508 11.37 59.32 14.02 14.02 8977328901 13.58 13.58 8977328901
25 애경케미칼 161000 24 10960 2 840 8.30 6188476 196371 48648709 6188476 8.30 3151.42 12.72 12.72 70599528615 13.24 13.24 70599528615
26 파루 043200 25 1661 2 83 5.26 5356989 20186156 41804315 5356989 5.26 26.54 12.81 12.81 8994898727 12.95 12.95 8994898727
27 TIGER 인터넷TOP10 365000 26 4725 5 -330 -6.53 2208907 4126999 17350000 2208907 -6.53 53.52 12.73 12.73 10617712715 12.95 12.95 10617712715
28 스맥 099440 27 3790 2 440 13.13 5050104 854374 40243394 5050104 13.13 591.09 12.55 12.55 19613013365 12.86 12.86 19613013365
29 오가노이드사이언스 476040 28 31550 2 1850 6.23 783368 182347 6546309 783368 6.23 429.60 11.97 11.97 25085133675 12.15 12.15 25085133675
30 아미노로직스 074430 29 1164 2 206 21.50 10283755 141222 87826844 10283755 21.50 7281.98 11.71 11.71 11950655921 11.69 11.69 11950655921
31 TIMEFOLIO 미국배당다우존스액티브 0036D0 30 9890 5 -85 -0.85 180791 219428 1550000 180791 -0.85 82.39 11.66 11.66 1785020258 11.64 11.64 1785020258

31
top30/20250626/top30-atvtr-20250626-103002.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
RISE 플랫폼테마,427120,1,9140,5,-305,-3.23,790247,131755,820000,790247,-3.23,599.79,96.37,96.37,7302938877,97.44,97.44,7302938877
폴라리스세원,234100,2,1803,2,309,20.68,41128508,72067112,65524325,41128508,20.68,57.07,62.77,62.77,69288167757,58.65,58.65,69288167757
메가터치,446540,3,4525,2,400,9.70,8651965,271131,20771000,8651965,9.70,3191.06,41.65,41.65,39571452446,42.10,42.10,39571452446
자이글,234920,4,5620,2,1280,29.49,4991295,111911,13530910,4991295,29.49,4460.06,36.89,36.89,27470835356,36.13,36.13,27470835356
에코플라스틱,038110,5,3415,2,215,6.72,11559459,1696762,41169370,11559459,6.72,681.27,28.08,28.08,41508804581,29.52,29.52,41508804581
세아메카닉스,396300,6,3495,2,235,7.21,7334621,1618478,26489500,7334621,7.21,453.18,27.69,27.69,26694008532,28.83,28.83,26694008532
유라클,088340,7,23500,2,1850,8.55,1227621,244214,4358068,1227621,8.55,502.68,28.17,28.17,29076358975,28.39,28.39,29076358975
우진엔텍,457550,8,37750,2,2950,8.48,2388110,1035003,9271339,2388110,8.48,230.73,25.76,25.76,89544391200,25.58,25.58,89544391200
피아이이,452450,9,10340,2,290,2.89,8502675,6810561,35826000,8502675,2.89,124.85,23.73,23.73,90179577130,24.34,24.34,90179577130
나인테크,267320,10,4770,2,445,10.29,12197798,3380022,53398327,12197798,10.29,360.88,22.84,22.84,58954516204,23.15,23.15,58954516204
미투온,201490,11,5830,5,-1450,-19.92,6268282,0,30390092,6268282,-19.92,0.00,20.63,20.63,38508544740,21.73,21.73,38508544740
대보마그네틱,290670,12,21350,2,2690,14.42,1667147,370804,7857660,1667147,14.42,449.60,21.22,21.22,36382049240,21.69,21.69,36382049240
KODEX 코스닥150선물인버스,251340,13,3630,2,55,1.54,15445076,25809376,73900000,15445076,1.54,59.84,20.90,20.90,55527426837,20.70,20.70,55527426837
텔콘RF제약,200230,14,10340,1,2380,29.90,2480058,5310287,12025023,2480058,29.90,46.70,20.62,20.62,24553644965,19.75,19.75,24553644965
KCTC,009070,15,5140,2,90,1.78,5736548,19054538,30000000,5736548,1.78,30.11,19.12,19.12,29960622690,19.43,19.43,29960622690
케이피엠테크,042040,16,341,2,21,6.56,35949940,88307632,194004890,35949940,6.56,40.71,18.53,18.53,12239809759,18.50,18.50,12239809759
오텍,067170,17,2500,5,-195,-7.24,2400526,2015769,15391605,2400526,-7.24,119.09,15.60,15.60,6697391419,17.41,17.41,6697391419
윌비스,008600,18,518,2,87,20.19,11610251,384625,67236039,11610251,20.19,3018.59,17.27,17.27,6010276632,17.26,17.26,6010276632
KODEX 200선물인버스2X,252670,19,1429,2,36,2.58,167238173,340247744,963200000,167238173,2.58,49.15,17.36,17.36,235792937862,17.13,17.13,235792937862
케이옥션,102370,20,4925,5,-455,-8.46,4465677,26399684,27229210,4465677,-8.46,16.92,16.40,16.40,22680646946,16.91,16.91,22680646946
센서뷰,321370,21,1543,2,136,9.67,6852600,9971786,42199823,6852600,9.67,68.72,16.24,16.24,10444094552,16.04,16.04,10444094552
미래반도체,254490,22,19150,2,3610,23.23,2215172,2298260,14438000,2215172,23.23,96.38,15.34,15.34,41994472780,15.19,15.19,41994472780
TIGER AI반도체핵심공정,471760,23,9590,2,195,2.08,1381678,1485993,9250000,1381678,2.08,92.98,14.94,14.94,13417007063,15.12,15.12,13417007063
TIGER 인터넷TOP10,365000,24,4705,5,-350,-6.92,2376963,4126999,17350000,2376963,-6.92,57.60,13.70,13.70,11408362536,13.98,13.98,11408362536
KODEX 증권,102970,25,13805,5,-840,-5.74,2472659,3145073,18100000,2472659,-5.74,78.62,13.66,13.66,34642489009,13.86,13.86,34642489009
애경케미칼,161000,26,10990,2,870,8.60,6299994,196371,48648709,6299994,8.60,3208.21,12.95,12.95,71828201390,13.43,13.43,71828201390
스맥,099440,27,3775,2,425,12.69,5198280,854374,40243394,5198280,12.69,608.43,12.92,12.92,20173374940,13.28,13.28,20173374940
파루,043200,28,1658,2,80,5.07,5455095,20186156,41804315,5455095,5.07,27.02,13.05,13.05,9157043000,13.21,13.21,9157043000
KODEX 반도체레버리지,494310,29,12090,2,260,2.20,1165601,1980402,9050000,1165601,2.20,58.86,12.88,12.88,14204423853,12.98,12.98,14204423853
알리코제약,260660,30,4645,2,400,9.42,1941919,83074,15327021,1941919,9.42,2337.58,12.67,12.67,9217114151,12.95,12.95,9217114151
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9140 5 -305 -3.23 790247 131755 820000 790247 -3.23 599.79 96.37 96.37 7302938877 97.44 97.44 7302938877
3 폴라리스세원 234100 2 1803 2 309 20.68 41128508 72067112 65524325 41128508 20.68 57.07 62.77 62.77 69288167757 58.65 58.65 69288167757
4 메가터치 446540 3 4525 2 400 9.70 8651965 271131 20771000 8651965 9.70 3191.06 41.65 41.65 39571452446 42.10 42.10 39571452446
5 자이글 234920 4 5620 2 1280 29.49 4991295 111911 13530910 4991295 29.49 4460.06 36.89 36.89 27470835356 36.13 36.13 27470835356
6 에코플라스틱 038110 5 3415 2 215 6.72 11559459 1696762 41169370 11559459 6.72 681.27 28.08 28.08 41508804581 29.52 29.52 41508804581
7 세아메카닉스 396300 6 3495 2 235 7.21 7334621 1618478 26489500 7334621 7.21 453.18 27.69 27.69 26694008532 28.83 28.83 26694008532
8 유라클 088340 7 23500 2 1850 8.55 1227621 244214 4358068 1227621 8.55 502.68 28.17 28.17 29076358975 28.39 28.39 29076358975
9 우진엔텍 457550 8 37750 2 2950 8.48 2388110 1035003 9271339 2388110 8.48 230.73 25.76 25.76 89544391200 25.58 25.58 89544391200
10 피아이이 452450 9 10340 2 290 2.89 8502675 6810561 35826000 8502675 2.89 124.85 23.73 23.73 90179577130 24.34 24.34 90179577130
11 나인테크 267320 10 4770 2 445 10.29 12197798 3380022 53398327 12197798 10.29 360.88 22.84 22.84 58954516204 23.15 23.15 58954516204
12 미투온 201490 11 5830 5 -1450 -19.92 6268282 0 30390092 6268282 -19.92 0.00 20.63 20.63 38508544740 21.73 21.73 38508544740
13 대보마그네틱 290670 12 21350 2 2690 14.42 1667147 370804 7857660 1667147 14.42 449.60 21.22 21.22 36382049240 21.69 21.69 36382049240
14 KODEX 코스닥150선물인버스 251340 13 3630 2 55 1.54 15445076 25809376 73900000 15445076 1.54 59.84 20.90 20.90 55527426837 20.70 20.70 55527426837
15 텔콘RF제약 200230 14 10340 1 2380 29.90 2480058 5310287 12025023 2480058 29.90 46.70 20.62 20.62 24553644965 19.75 19.75 24553644965
16 KCTC 009070 15 5140 2 90 1.78 5736548 19054538 30000000 5736548 1.78 30.11 19.12 19.12 29960622690 19.43 19.43 29960622690
17 케이피엠테크 042040 16 341 2 21 6.56 35949940 88307632 194004890 35949940 6.56 40.71 18.53 18.53 12239809759 18.50 18.50 12239809759
18 오텍 067170 17 2500 5 -195 -7.24 2400526 2015769 15391605 2400526 -7.24 119.09 15.60 15.60 6697391419 17.41 17.41 6697391419
19 윌비스 008600 18 518 2 87 20.19 11610251 384625 67236039 11610251 20.19 3018.59 17.27 17.27 6010276632 17.26 17.26 6010276632
20 KODEX 200선물인버스2X 252670 19 1429 2 36 2.58 167238173 340247744 963200000 167238173 2.58 49.15 17.36 17.36 235792937862 17.13 17.13 235792937862
21 케이옥션 102370 20 4925 5 -455 -8.46 4465677 26399684 27229210 4465677 -8.46 16.92 16.40 16.40 22680646946 16.91 16.91 22680646946
22 센서뷰 321370 21 1543 2 136 9.67 6852600 9971786 42199823 6852600 9.67 68.72 16.24 16.24 10444094552 16.04 16.04 10444094552
23 미래반도체 254490 22 19150 2 3610 23.23 2215172 2298260 14438000 2215172 23.23 96.38 15.34 15.34 41994472780 15.19 15.19 41994472780
24 TIGER AI반도체핵심공정 471760 23 9590 2 195 2.08 1381678 1485993 9250000 1381678 2.08 92.98 14.94 14.94 13417007063 15.12 15.12 13417007063
25 TIGER 인터넷TOP10 365000 24 4705 5 -350 -6.92 2376963 4126999 17350000 2376963 -6.92 57.60 13.70 13.70 11408362536 13.98 13.98 11408362536
26 KODEX 증권 102970 25 13805 5 -840 -5.74 2472659 3145073 18100000 2472659 -5.74 78.62 13.66 13.66 34642489009 13.86 13.86 34642489009
27 애경케미칼 161000 26 10990 2 870 8.60 6299994 196371 48648709 6299994 8.60 3208.21 12.95 12.95 71828201390 13.43 13.43 71828201390
28 스맥 099440 27 3775 2 425 12.69 5198280 854374 40243394 5198280 12.69 608.43 12.92 12.92 20173374940 13.28 13.28 20173374940
29 파루 043200 28 1658 2 80 5.07 5455095 20186156 41804315 5455095 5.07 27.02 13.05 13.05 9157043000 13.21 13.21 9157043000
30 KODEX 반도체레버리지 494310 29 12090 2 260 2.20 1165601 1980402 9050000 1165601 2.20 58.86 12.88 12.88 14204423853 12.98 12.98 14204423853
31 알리코제약 260660 30 4645 2 400 9.42 1941919 83074 15327021 1941919 9.42 2337.58 12.67 12.67 9217114151 12.95 12.95 9217114151

31
top30/20250626/top30-atvtr-20250626-104002.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
RISE 플랫폼테마,427120,1,9095,5,-350,-3.71,892400,131755,820000,892400,-3.71,677.32,108.83,108.83,8233250127,110.40,110.40,8233250127
폴라리스세원,234100,2,1786,2,292,19.54,45617197,72067112,65524325,45617197,19.54,63.30,69.62,69.62,77299025396,66.05,66.05,77299025396
메가터치,446540,3,4590,2,465,11.27,8963463,271131,20771000,8963463,11.27,3305.95,43.15,43.15,40985620118,42.99,42.99,40985620118
자이글,234920,4,5610,2,1270,29.26,5068838,111911,13530910,5068838,29.26,4529.35,37.46,37.46,27907054156,36.76,36.76,27907054156
유라클,088340,5,22550,2,900,4.16,1391818,244214,4358068,1391818,4.16,569.92,31.94,31.94,32883073200,33.46,33.46,32883073200
에코플라스틱,038110,6,3370,2,170,5.31,11688537,1696762,41169370,11688537,5.31,688.87,28.39,28.39,41946634926,30.23,30.23,41946634926
세아메카닉스,396300,7,3500,2,240,7.36,7374035,1618478,26489500,7374035,7.36,455.62,27.84,27.84,26832217223,28.94,28.94,26832217223
우진엔텍,457550,8,37400,2,2600,7.47,2573666,1035003,9271339,2573666,7.47,248.66,27.76,27.76,96474542275,27.82,27.82,96474542275
피아이이,452450,9,10220,2,170,1.69,8797062,6810561,35826000,8797062,1.69,129.17,24.55,24.55,93207667075,25.46,25.46,93207667075
나인테크,267320,10,4780,2,455,10.52,12513157,3380022,53398327,12513157,10.52,370.21,23.43,23.43,60458032972,23.69,23.69,60458032972
대보마그네틱,290670,11,21900,2,3240,17.36,1795490,370804,7857660,1795490,17.36,484.22,22.85,22.85,39199587465,22.78,22.78,39199587465
KODEX 코스닥150선물인버스,251340,12,3640,2,65,1.82,16843504,25809376,73900000,16843504,1.82,65.26,22.79,22.79,60613599110,22.53,22.53,60613599110
미투온,201490,13,5980,5,-1300,-17.86,6679331,0,30390092,6679331,-17.86,0.00,21.98,21.98,40929033565,22.52,22.52,40929033565
KCTC,009070,14,5100,2,50,0.99,5803717,19054538,30000000,5803717,0.99,30.46,19.35,19.35,30302960645,19.81,19.81,30302960645
텔콘RF제약,200230,15,10340,1,2380,29.90,2484378,5310287,12025023,2484378,29.90,46.78,20.66,20.66,24598313765,19.78,19.78,24598313765
윌비스,008600,16,514,2,83,19.26,12901909,384625,67236039,12901909,19.26,3354.41,19.19,19.19,6686575169,19.35,19.35,6686575169
케이피엠테크,042040,17,341,2,21,6.56,37026550,88307632,194004890,37026550,6.56,41.93,19.09,19.09,12607116759,19.06,19.06,12607116759
KODEX 200선물인버스2X,252670,18,1435,2,42,3.02,182694313,340247744,963200000,182694313,3.02,53.69,18.97,18.97,257970554470,18.66,18.66,257970554470
UNICORN SK하이닉스밸류체인액티브,494220,19,13130,2,55,0.42,208636,366468,1150000,208636,0.42,56.93,18.14,18.14,2763482385,18.30,18.30,2763482385
오텍,067170,20,2480,5,-215,-7.98,2450175,2015769,15391605,2450175,-7.98,121.55,15.92,15.92,6820194634,17.87,17.87,6820194634
케이옥션,102370,21,4930,5,-450,-8.36,4546718,26399684,27229210,4546718,-8.36,17.22,16.70,16.70,23078428701,17.19,17.19,23078428701
센서뷰,321370,22,1561,2,154,10.95,7336526,9971786,42199823,7336526,10.95,73.57,17.39,17.39,11203520081,17.01,17.01,11203520081
TIGER 반도체TOP10레버리지,488080,23,6985,2,145,2.12,717115,563776,4350000,717115,2.12,127.20,16.49,16.49,5087899000,16.74,16.74,5087899000
알리코제약,260660,24,4475,2,230,5.42,2372324,83074,15327021,2372324,5.42,2855.68,15.48,15.48,11186319561,16.31,16.31,11186319561
미래반도체,254490,25,18750,2,3210,20.66,2302712,2298260,14438000,2302712,20.66,100.19,15.95,15.95,43651154240,16.12,16.12,43651154240
TIGER AI반도체핵심공정,471760,26,9520,2,125,1.33,1452856,1485993,9250000,1452856,1.33,97.77,15.71,15.71,14097031233,16.01,16.01,14097031233
KODEX 증권,102970,27,13755,5,-890,-6.08,2757279,3145073,18100000,2757279,-6.08,87.67,15.23,15.23,38564903426,15.49,15.49,38564903426
KODEX 반도체레버리지,494310,28,11950,2,120,1.01,1365997,1980402,9050000,1365997,1.01,68.98,15.09,15.09,16611723978,15.36,15.36,16611723978
TIGER 인터넷TOP10,365000,29,4690,5,-365,-7.22,2472081,4126999,17350000,2472081,-7.22,59.90,14.25,14.25,11855258927,14.57,14.57,11855258927
애경케미칼,161000,30,11530,2,1410,13.93,6984220,196371,48648709,6984220,13.93,3556.65,14.36,14.36,79560700740,14.18,14.18,79560700740
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9095 5 -350 -3.71 892400 131755 820000 892400 -3.71 677.32 108.83 108.83 8233250127 110.40 110.40 8233250127
3 폴라리스세원 234100 2 1786 2 292 19.54 45617197 72067112 65524325 45617197 19.54 63.30 69.62 69.62 77299025396 66.05 66.05 77299025396
4 메가터치 446540 3 4590 2 465 11.27 8963463 271131 20771000 8963463 11.27 3305.95 43.15 43.15 40985620118 42.99 42.99 40985620118
5 자이글 234920 4 5610 2 1270 29.26 5068838 111911 13530910 5068838 29.26 4529.35 37.46 37.46 27907054156 36.76 36.76 27907054156
6 유라클 088340 5 22550 2 900 4.16 1391818 244214 4358068 1391818 4.16 569.92 31.94 31.94 32883073200 33.46 33.46 32883073200
7 에코플라스틱 038110 6 3370 2 170 5.31 11688537 1696762 41169370 11688537 5.31 688.87 28.39 28.39 41946634926 30.23 30.23 41946634926
8 세아메카닉스 396300 7 3500 2 240 7.36 7374035 1618478 26489500 7374035 7.36 455.62 27.84 27.84 26832217223 28.94 28.94 26832217223
9 우진엔텍 457550 8 37400 2 2600 7.47 2573666 1035003 9271339 2573666 7.47 248.66 27.76 27.76 96474542275 27.82 27.82 96474542275
10 피아이이 452450 9 10220 2 170 1.69 8797062 6810561 35826000 8797062 1.69 129.17 24.55 24.55 93207667075 25.46 25.46 93207667075
11 나인테크 267320 10 4780 2 455 10.52 12513157 3380022 53398327 12513157 10.52 370.21 23.43 23.43 60458032972 23.69 23.69 60458032972
12 대보마그네틱 290670 11 21900 2 3240 17.36 1795490 370804 7857660 1795490 17.36 484.22 22.85 22.85 39199587465 22.78 22.78 39199587465
13 KODEX 코스닥150선물인버스 251340 12 3640 2 65 1.82 16843504 25809376 73900000 16843504 1.82 65.26 22.79 22.79 60613599110 22.53 22.53 60613599110
14 미투온 201490 13 5980 5 -1300 -17.86 6679331 0 30390092 6679331 -17.86 0.00 21.98 21.98 40929033565 22.52 22.52 40929033565
15 KCTC 009070 14 5100 2 50 0.99 5803717 19054538 30000000 5803717 0.99 30.46 19.35 19.35 30302960645 19.81 19.81 30302960645
16 텔콘RF제약 200230 15 10340 1 2380 29.90 2484378 5310287 12025023 2484378 29.90 46.78 20.66 20.66 24598313765 19.78 19.78 24598313765
17 윌비스 008600 16 514 2 83 19.26 12901909 384625 67236039 12901909 19.26 3354.41 19.19 19.19 6686575169 19.35 19.35 6686575169
18 케이피엠테크 042040 17 341 2 21 6.56 37026550 88307632 194004890 37026550 6.56 41.93 19.09 19.09 12607116759 19.06 19.06 12607116759
19 KODEX 200선물인버스2X 252670 18 1435 2 42 3.02 182694313 340247744 963200000 182694313 3.02 53.69 18.97 18.97 257970554470 18.66 18.66 257970554470
20 UNICORN SK하이닉스밸류체인액티브 494220 19 13130 2 55 0.42 208636 366468 1150000 208636 0.42 56.93 18.14 18.14 2763482385 18.30 18.30 2763482385
21 오텍 067170 20 2480 5 -215 -7.98 2450175 2015769 15391605 2450175 -7.98 121.55 15.92 15.92 6820194634 17.87 17.87 6820194634
22 케이옥션 102370 21 4930 5 -450 -8.36 4546718 26399684 27229210 4546718 -8.36 17.22 16.70 16.70 23078428701 17.19 17.19 23078428701
23 센서뷰 321370 22 1561 2 154 10.95 7336526 9971786 42199823 7336526 10.95 73.57 17.39 17.39 11203520081 17.01 17.01 11203520081
24 TIGER 반도체TOP10레버리지 488080 23 6985 2 145 2.12 717115 563776 4350000 717115 2.12 127.20 16.49 16.49 5087899000 16.74 16.74 5087899000
25 알리코제약 260660 24 4475 2 230 5.42 2372324 83074 15327021 2372324 5.42 2855.68 15.48 15.48 11186319561 16.31 16.31 11186319561
26 미래반도체 254490 25 18750 2 3210 20.66 2302712 2298260 14438000 2302712 20.66 100.19 15.95 15.95 43651154240 16.12 16.12 43651154240
27 TIGER AI반도체핵심공정 471760 26 9520 2 125 1.33 1452856 1485993 9250000 1452856 1.33 97.77 15.71 15.71 14097031233 16.01 16.01 14097031233
28 KODEX 증권 102970 27 13755 5 -890 -6.08 2757279 3145073 18100000 2757279 -6.08 87.67 15.23 15.23 38564903426 15.49 15.49 38564903426
29 KODEX 반도체레버리지 494310 28 11950 2 120 1.01 1365997 1980402 9050000 1365997 1.01 68.98 15.09 15.09 16611723978 15.36 15.36 16611723978
30 TIGER 인터넷TOP10 365000 29 4690 5 -365 -7.22 2472081 4126999 17350000 2472081 -7.22 59.90 14.25 14.25 11855258927 14.57 14.57 11855258927
31 애경케미칼 161000 30 11530 2 1410 13.93 6984220 196371 48648709 6984220 13.93 3556.65 14.36 14.36 79560700740 14.18 14.18 79560700740

31
top30/20250626/top30-atvtr-20250626-105002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
RISE 플랫폼테마,427120,1,9080,5,-365,-3.86,935995,131755,820000,935995,-3.86,710.41,114.15,114.15,8629892862,115.91,115.91,8629892862
폴라리스세원,234100,2,1838,2,344,23.03,50736988,72067112,65524325,50736988,23.03,70.40,77.43,77.43,86572881892,71.88,71.88,86572881892
메가터치,446540,3,4585,2,460,11.15,9358147,271131,20771000,9358147,11.15,3451.52,45.05,45.05,42793098512,44.93,44.93,42793098512
자이글,234920,4,5590,2,1250,28.80,5134119,111911,13530910,5134119,28.80,4587.68,37.94,37.94,28272893451,37.38,37.38,28272893451
유라클,088340,5,22450,2,800,3.70,1456200,244214,4358068,1456200,3.70,596.28,33.41,33.41,34328649350,35.09,35.09,34328649350
에코플라스틱,038110,6,3380,2,180,5.62,11930405,1696762,41169370,11930405,5.62,703.13,28.98,28.98,42759063696,30.73,30.73,42759063696
세아메카닉스,396300,7,3480,2,220,6.75,7538265,1618478,26489500,7538265,6.75,465.76,28.46,28.46,27399474128,29.72,29.72,27399474128
우진엔텍,457550,8,37350,2,2550,7.33,2688792,1035003,9271339,2688792,7.33,259.79,29.00,29.00,100766906650,29.10,29.10,100766906650
피아이이,452450,9,10310,2,260,2.59,9045833,6810561,35826000,9045833,2.59,132.82,25.25,25.25,95769527440,25.93,25.93,95769527440
나인테크,267320,10,4710,2,385,8.90,12870846,3380022,53398327,12870846,8.90,380.79,24.10,24.10,62146147603,24.71,24.71,62146147603
KODEX 코스닥150선물인버스,251340,11,3645,2,70,1.96,17832907,25809376,73900000,17832907,1.96,69.09,24.13,24.13,64213898738,23.84,23.84,64213898738
미투온,201490,12,5970,5,-1310,-17.99,7009231,0,30390092,7009231,-17.99,0.00,23.06,23.06,42927864950,23.66,23.66,42927864950
대보마그네틱,290670,13,21600,2,2940,15.76,1836438,370804,7857660,1836438,15.76,495.26,23.37,23.37,40085878690,23.62,23.62,40085878690
KCTC,009070,14,5040,5,-10,-0.20,5882101,19054538,30000000,5882101,-0.20,30.87,19.61,19.61,30699904965,20.30,20.30,30699904965
윌비스,008600,15,511,2,80,18.56,13353621,384625,67236039,13353621,18.56,3471.85,19.86,19.86,6916456119,20.13,20.13,6916456119
센서뷰,321370,16,1678,2,271,19.26,9143429,9971786,42199823,9143429,19.26,91.69,21.67,21.67,14148248921,19.98,19.98,14148248921
KODEX 200선물인버스2X,252670,17,1440,2,47,3.37,195106689,340247744,963200000,195106689,3.37,57.34,20.26,20.26,275809128366,19.89,19.89,275809128366
케이피엠테크,042040,18,337,2,17,5.31,38181571,88307632,194004890,38181571,5.31,43.24,19.68,19.68,12995538857,19.88,19.88,12995538857
텔콘RF제약,200230,19,10340,1,2380,29.90,2486689,5310287,12025023,2486689,29.90,46.83,20.68,20.68,24622209505,19.80,19.80,24622209505
UNICORN SK하이닉스밸류체인액티브,494220,20,13095,2,20,0.15,216319,366468,1150000,216319,0.15,59.03,18.81,18.81,2864339585,19.02,19.02,2864339585
알리코제약,260660,21,4385,2,140,3.30,2599359,83074,15327021,2599359,3.30,3128.97,16.96,16.96,12194997376,18.14,18.14,12194997376
오텍,067170,22,2485,5,-210,-7.79,2462337,2015769,15391605,2462337,-7.79,122.15,16.00,16.00,6850277999,17.91,17.91,6850277999
케이옥션,102370,23,5030,5,-350,-6.51,4819678,26399684,27229210,4819678,-6.51,18.26,17.70,17.70,24444918887,17.85,17.85,24444918887
TIGER 반도체TOP10레버리지,488080,24,6980,2,140,2.05,743029,563776,4350000,743029,2.05,131.80,17.08,17.08,5269323150,17.35,17.35,5269323150
미래반도체,254490,25,18490,2,2950,18.98,2423013,2298260,14438000,2423013,18.98,105.43,16.78,16.78,45886385530,17.19,17.19,45886385530
TIGER AI반도체핵심공정,471760,26,9510,2,115,1.22,1559361,1485993,9250000,1559361,1.22,104.94,16.86,16.86,15110231518,17.18,17.18,15110231518
KODEX 반도체레버리지,494310,27,11930,2,100,0.85,1525478,1980402,9050000,1525478,0.85,77.03,16.86,16.86,18516940863,17.15,17.15,18516940863
KODEX 증권,102970,28,13775,5,-870,-5.94,2970607,3145073,18100000,2970607,-5.94,94.45,16.41,16.41,41500239068,16.64,16.64,41500239068
이미지스,115610,29,1366,2,160,13.27,2655203,256718,17337538,2655203,13.27,1034.29,15.31,15.31,3785346509,15.98,15.98,3785346509
애경케미칼,161000,30,11350,2,1230,12.15,7719136,196371,48648709,7719136,12.15,3930.89,15.87,15.87,88022895185,15.94,15.94,88022895185
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9080 5 -365 -3.86 935995 131755 820000 935995 -3.86 710.41 114.15 114.15 8629892862 115.91 115.91 8629892862
3 폴라리스세원 234100 2 1838 2 344 23.03 50736988 72067112 65524325 50736988 23.03 70.40 77.43 77.43 86572881892 71.88 71.88 86572881892
4 메가터치 446540 3 4585 2 460 11.15 9358147 271131 20771000 9358147 11.15 3451.52 45.05 45.05 42793098512 44.93 44.93 42793098512
5 자이글 234920 4 5590 2 1250 28.80 5134119 111911 13530910 5134119 28.80 4587.68 37.94 37.94 28272893451 37.38 37.38 28272893451
6 유라클 088340 5 22450 2 800 3.70 1456200 244214 4358068 1456200 3.70 596.28 33.41 33.41 34328649350 35.09 35.09 34328649350
7 에코플라스틱 038110 6 3380 2 180 5.62 11930405 1696762 41169370 11930405 5.62 703.13 28.98 28.98 42759063696 30.73 30.73 42759063696
8 세아메카닉스 396300 7 3480 2 220 6.75 7538265 1618478 26489500 7538265 6.75 465.76 28.46 28.46 27399474128 29.72 29.72 27399474128
9 우진엔텍 457550 8 37350 2 2550 7.33 2688792 1035003 9271339 2688792 7.33 259.79 29.00 29.00 100766906650 29.10 29.10 100766906650
10 피아이이 452450 9 10310 2 260 2.59 9045833 6810561 35826000 9045833 2.59 132.82 25.25 25.25 95769527440 25.93 25.93 95769527440
11 나인테크 267320 10 4710 2 385 8.90 12870846 3380022 53398327 12870846 8.90 380.79 24.10 24.10 62146147603 24.71 24.71 62146147603
12 KODEX 코스닥150선물인버스 251340 11 3645 2 70 1.96 17832907 25809376 73900000 17832907 1.96 69.09 24.13 24.13 64213898738 23.84 23.84 64213898738
13 미투온 201490 12 5970 5 -1310 -17.99 7009231 0 30390092 7009231 -17.99 0.00 23.06 23.06 42927864950 23.66 23.66 42927864950
14 대보마그네틱 290670 13 21600 2 2940 15.76 1836438 370804 7857660 1836438 15.76 495.26 23.37 23.37 40085878690 23.62 23.62 40085878690
15 KCTC 009070 14 5040 5 -10 -0.20 5882101 19054538 30000000 5882101 -0.20 30.87 19.61 19.61 30699904965 20.30 20.30 30699904965
16 윌비스 008600 15 511 2 80 18.56 13353621 384625 67236039 13353621 18.56 3471.85 19.86 19.86 6916456119 20.13 20.13 6916456119
17 센서뷰 321370 16 1678 2 271 19.26 9143429 9971786 42199823 9143429 19.26 91.69 21.67 21.67 14148248921 19.98 19.98 14148248921
18 KODEX 200선물인버스2X 252670 17 1440 2 47 3.37 195106689 340247744 963200000 195106689 3.37 57.34 20.26 20.26 275809128366 19.89 19.89 275809128366
19 케이피엠테크 042040 18 337 2 17 5.31 38181571 88307632 194004890 38181571 5.31 43.24 19.68 19.68 12995538857 19.88 19.88 12995538857
20 텔콘RF제약 200230 19 10340 1 2380 29.90 2486689 5310287 12025023 2486689 29.90 46.83 20.68 20.68 24622209505 19.80 19.80 24622209505
21 UNICORN SK하이닉스밸류체인액티브 494220 20 13095 2 20 0.15 216319 366468 1150000 216319 0.15 59.03 18.81 18.81 2864339585 19.02 19.02 2864339585
22 알리코제약 260660 21 4385 2 140 3.30 2599359 83074 15327021 2599359 3.30 3128.97 16.96 16.96 12194997376 18.14 18.14 12194997376
23 오텍 067170 22 2485 5 -210 -7.79 2462337 2015769 15391605 2462337 -7.79 122.15 16.00 16.00 6850277999 17.91 17.91 6850277999
24 케이옥션 102370 23 5030 5 -350 -6.51 4819678 26399684 27229210 4819678 -6.51 18.26 17.70 17.70 24444918887 17.85 17.85 24444918887
25 TIGER 반도체TOP10레버리지 488080 24 6980 2 140 2.05 743029 563776 4350000 743029 2.05 131.80 17.08 17.08 5269323150 17.35 17.35 5269323150
26 미래반도체 254490 25 18490 2 2950 18.98 2423013 2298260 14438000 2423013 18.98 105.43 16.78 16.78 45886385530 17.19 17.19 45886385530
27 TIGER AI반도체핵심공정 471760 26 9510 2 115 1.22 1559361 1485993 9250000 1559361 1.22 104.94 16.86 16.86 15110231518 17.18 17.18 15110231518
28 KODEX 반도체레버리지 494310 27 11930 2 100 0.85 1525478 1980402 9050000 1525478 0.85 77.03 16.86 16.86 18516940863 17.15 17.15 18516940863
29 KODEX 증권 102970 28 13775 5 -870 -5.94 2970607 3145073 18100000 2970607 -5.94 94.45 16.41 16.41 41500239068 16.64 16.64 41500239068
30 이미지스 115610 29 1366 2 160 13.27 2655203 256718 17337538 2655203 13.27 1034.29 15.31 15.31 3785346509 15.98 15.98 3785346509
31 애경케미칼 161000 30 11350 2 1230 12.15 7719136 196371 48648709 7719136 12.15 3930.89 15.87 15.87 88022895185 15.94 15.94 88022895185

31
top30/20250626/top30-atvtr-20250626-110002.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
RISE 플랫폼테마,427120,1,9020,5,-425,-4.50,953550,131755,820000,953550,-4.50,723.73,116.29,116.29,8788935042,118.83,118.83,8788935042
폴라리스세원,234100,2,1822,2,328,21.95,53762986,72067112,65524325,53762986,21.95,74.60,82.05,82.05,92101903034,77.15,77.15,92101903034
메가터치,446540,3,4570,2,445,10.79,9599636,271131,20771000,9599636,10.79,3540.59,46.22,46.22,43896838810,46.24,46.24,43896838810
자이글,234920,4,5640,1,1300,29.95,5218822,111911,13530910,5218822,29.95,4663.37,38.57,38.57,28749145161,37.67,37.67,28749145161
유라클,088340,5,22050,2,400,1.85,1506072,244214,4358068,1506072,1.85,616.70,34.56,34.56,35431560175,36.87,36.87,35431560175
에코플라스틱,038110,6,3365,2,165,5.16,12004219,1696762,41169370,12004219,5.16,707.48,29.16,29.16,43007623681,31.04,31.04,43007623681
우진엔텍,457550,7,36600,2,1800,5.17,2781487,1035003,9271339,2781487,5.17,268.74,30.00,30.00,104205291750,30.71,30.71,104205291750
세아메카닉스,396300,8,3480,2,220,6.75,7600928,1618478,26489500,7600928,6.75,469.63,28.69,28.69,27618012552,29.96,29.96,27618012552
피아이이,452450,9,10120,2,70,0.70,9544898,6810561,35826000,9544898,0.70,140.15,26.64,26.64,100837314395,27.81,27.81,100837314395
센서뷰,321370,10,1678,2,271,19.26,11729143,9971786,42199823,11729143,19.26,117.62,27.79,27.79,18495624285,26.12,26.12,18495624285
나인테크,267320,11,4700,2,375,8.67,13056790,3380022,53398327,13056790,8.67,386.29,24.45,24.45,63021188632,25.11,25.11,63021188632
KODEX 코스닥150선물인버스,251340,12,3660,2,85,2.38,18789080,25809376,73900000,18789080,2.38,72.80,25.43,25.43,67702652269,25.03,25.03,67702652269
미투온,201490,13,5970,5,-1310,-17.99,7176164,0,30390092,7176164,-17.99,0.00,23.61,23.61,43932101880,24.21,24.21,43932101880
대보마그네틱,290670,14,21500,2,2840,15.22,1873055,370804,7857660,1873055,15.22,505.13,23.84,23.84,40880119815,24.20,24.20,40880119815
KODEX 200선물인버스2X,252670,15,1447,2,54,3.88,206573139,340247744,963200000,206573139,3.88,60.71,21.45,21.45,292359297484,20.98,20.98,292359297484
윌비스,008600,16,509,2,78,18.10,13799937,384625,67236039,13799937,18.10,3587.89,20.52,20.52,7144712307,20.88,20.88,7144712307
KCTC,009070,17,5050,3,0,0.00,5927787,19054538,30000000,5927787,0.00,31.11,19.76,19.76,30930240480,20.42,20.42,30930240480
케이피엠테크,042040,18,333,2,13,4.06,38717009,88307632,194004890,38717009,4.06,43.84,19.96,19.96,13174755799,20.39,20.39,13174755799
텔콘RF제약,200230,19,10340,1,2380,29.90,2489509,5310287,12025023,2489509,29.90,46.88,20.70,20.70,24651368305,19.83,19.83,24651368305
UNICORN SK하이닉스밸류체인액티브,494220,20,13015,5,-60,-0.46,218602,366468,1150000,218602,-0.46,59.65,19.01,19.01,2894163235,19.34,19.34,2894163235
알리코제약,260660,21,4355,2,110,2.59,2688576,83074,15327021,2688576,2.59,3236.36,17.54,17.54,12583569451,18.85,18.85,12583569451
케이옥션,102370,22,5070,5,-310,-5.76,5106793,26399684,27229210,5106793,-5.76,19.34,18.75,18.75,25900166797,18.76,18.76,25900166797
KODEX 반도체레버리지,494310,23,11810,5,-20,-0.17,1639021,1980402,9050000,1639021,-0.17,82.76,18.11,18.11,19863261078,18.58,18.58,19863261078
TIGER 반도체TOP10레버리지,488080,24,6900,2,60,0.88,777266,563776,4350000,777266,0.88,137.87,17.87,17.87,5506440315,18.35,18.35,5506440315
TIGER AI반도체핵심공정,471760,25,9445,2,50,0.53,1650196,1485993,9250000,1650196,0.53,111.05,17.84,17.84,15970677593,18.28,18.28,15970677593
오텍,067170,26,2470,5,-225,-8.35,2475870,2015769,15391605,2475870,-8.35,122.83,16.09,16.09,6883646559,18.11,18.11,6883646559
미래반도체,254490,27,18240,2,2700,17.37,2493252,2298260,14438000,2493252,17.37,108.48,17.27,17.27,47180783155,17.92,17.92,47180783155
TIGER 인터넷TOP10,365000,28,4645,5,-410,-8.11,3011691,4126999,17350000,3011691,-8.11,72.98,17.36,17.36,14372806197,17.83,17.83,14372806197
이미지스,115610,29,1345,2,139,11.53,2898633,256718,17337538,2898633,11.53,1129.11,16.72,16.72,4113516555,17.64,17.64,4113516555
KODEX 증권,102970,30,13700,5,-945,-6.45,3119600,3145073,18100000,3119600,-6.45,99.19,17.24,17.24,43545415464,17.56,17.56,43545415464
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9020 5 -425 -4.50 953550 131755 820000 953550 -4.50 723.73 116.29 116.29 8788935042 118.83 118.83 8788935042
3 폴라리스세원 234100 2 1822 2 328 21.95 53762986 72067112 65524325 53762986 21.95 74.60 82.05 82.05 92101903034 77.15 77.15 92101903034
4 메가터치 446540 3 4570 2 445 10.79 9599636 271131 20771000 9599636 10.79 3540.59 46.22 46.22 43896838810 46.24 46.24 43896838810
5 자이글 234920 4 5640 1 1300 29.95 5218822 111911 13530910 5218822 29.95 4663.37 38.57 38.57 28749145161 37.67 37.67 28749145161
6 유라클 088340 5 22050 2 400 1.85 1506072 244214 4358068 1506072 1.85 616.70 34.56 34.56 35431560175 36.87 36.87 35431560175
7 에코플라스틱 038110 6 3365 2 165 5.16 12004219 1696762 41169370 12004219 5.16 707.48 29.16 29.16 43007623681 31.04 31.04 43007623681
8 우진엔텍 457550 7 36600 2 1800 5.17 2781487 1035003 9271339 2781487 5.17 268.74 30.00 30.00 104205291750 30.71 30.71 104205291750
9 세아메카닉스 396300 8 3480 2 220 6.75 7600928 1618478 26489500 7600928 6.75 469.63 28.69 28.69 27618012552 29.96 29.96 27618012552
10 피아이이 452450 9 10120 2 70 0.70 9544898 6810561 35826000 9544898 0.70 140.15 26.64 26.64 100837314395 27.81 27.81 100837314395
11 센서뷰 321370 10 1678 2 271 19.26 11729143 9971786 42199823 11729143 19.26 117.62 27.79 27.79 18495624285 26.12 26.12 18495624285
12 나인테크 267320 11 4700 2 375 8.67 13056790 3380022 53398327 13056790 8.67 386.29 24.45 24.45 63021188632 25.11 25.11 63021188632
13 KODEX 코스닥150선물인버스 251340 12 3660 2 85 2.38 18789080 25809376 73900000 18789080 2.38 72.80 25.43 25.43 67702652269 25.03 25.03 67702652269
14 미투온 201490 13 5970 5 -1310 -17.99 7176164 0 30390092 7176164 -17.99 0.00 23.61 23.61 43932101880 24.21 24.21 43932101880
15 대보마그네틱 290670 14 21500 2 2840 15.22 1873055 370804 7857660 1873055 15.22 505.13 23.84 23.84 40880119815 24.20 24.20 40880119815
16 KODEX 200선물인버스2X 252670 15 1447 2 54 3.88 206573139 340247744 963200000 206573139 3.88 60.71 21.45 21.45 292359297484 20.98 20.98 292359297484
17 윌비스 008600 16 509 2 78 18.10 13799937 384625 67236039 13799937 18.10 3587.89 20.52 20.52 7144712307 20.88 20.88 7144712307
18 KCTC 009070 17 5050 3 0 0.00 5927787 19054538 30000000 5927787 0.00 31.11 19.76 19.76 30930240480 20.42 20.42 30930240480
19 케이피엠테크 042040 18 333 2 13 4.06 38717009 88307632 194004890 38717009 4.06 43.84 19.96 19.96 13174755799 20.39 20.39 13174755799
20 텔콘RF제약 200230 19 10340 1 2380 29.90 2489509 5310287 12025023 2489509 29.90 46.88 20.70 20.70 24651368305 19.83 19.83 24651368305
21 UNICORN SK하이닉스밸류체인액티브 494220 20 13015 5 -60 -0.46 218602 366468 1150000 218602 -0.46 59.65 19.01 19.01 2894163235 19.34 19.34 2894163235
22 알리코제약 260660 21 4355 2 110 2.59 2688576 83074 15327021 2688576 2.59 3236.36 17.54 17.54 12583569451 18.85 18.85 12583569451
23 케이옥션 102370 22 5070 5 -310 -5.76 5106793 26399684 27229210 5106793 -5.76 19.34 18.75 18.75 25900166797 18.76 18.76 25900166797
24 KODEX 반도체레버리지 494310 23 11810 5 -20 -0.17 1639021 1980402 9050000 1639021 -0.17 82.76 18.11 18.11 19863261078 18.58 18.58 19863261078
25 TIGER 반도체TOP10레버리지 488080 24 6900 2 60 0.88 777266 563776 4350000 777266 0.88 137.87 17.87 17.87 5506440315 18.35 18.35 5506440315
26 TIGER AI반도체핵심공정 471760 25 9445 2 50 0.53 1650196 1485993 9250000 1650196 0.53 111.05 17.84 17.84 15970677593 18.28 18.28 15970677593
27 오텍 067170 26 2470 5 -225 -8.35 2475870 2015769 15391605 2475870 -8.35 122.83 16.09 16.09 6883646559 18.11 18.11 6883646559
28 미래반도체 254490 27 18240 2 2700 17.37 2493252 2298260 14438000 2493252 17.37 108.48 17.27 17.27 47180783155 17.92 17.92 47180783155
29 TIGER 인터넷TOP10 365000 28 4645 5 -410 -8.11 3011691 4126999 17350000 3011691 -8.11 72.98 17.36 17.36 14372806197 17.83 17.83 14372806197
30 이미지스 115610 29 1345 2 139 11.53 2898633 256718 17337538 2898633 11.53 1129.11 16.72 16.72 4113516555 17.64 17.64 4113516555
31 KODEX 증권 102970 30 13700 5 -945 -6.45 3119600 3145073 18100000 3119600 -6.45 99.19 17.24 17.24 43545415464 17.56 17.56 43545415464

31
top30/20250626/top30-atvtr-20250626-111002.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
RISE 플랫폼테마,427120,1,9090,5,-355,-3.76,957558,131755,820000,957558,-3.76,726.77,116.78,116.78,8825171132,118.40,118.40,8825171132
폴라리스세원,234100,2,1790,2,296,19.81,55507000,72067112,65524325,55507000,19.81,77.02,84.71,84.71,95239342260,81.20,81.20,95239342260
메가터치,446540,3,4670,2,545,13.21,10225228,271131,20771000,10225228,13.21,3771.32,49.23,49.23,46780495801,48.23,48.23,46780495801
자이글,234920,4,5640,1,1300,29.95,5222406,111911,13530910,5222406,29.95,4666.57,38.60,38.60,28769358921,37.70,37.70,28769358921
유라클,088340,5,22200,2,550,2.54,1526579,244214,4358068,1526579,2.54,625.10,35.03,35.03,35889639900,37.10,37.10,35889639900
센서뷰,321370,6,1730,2,323,22.96,14878694,9971786,42199823,14878694,22.96,149.21,35.26,35.26,23996236076,32.87,32.87,23996236076
우진엔텍,457550,7,36850,2,2050,5.89,2837342,1035003,9271339,2837342,5.89,274.14,30.60,30.60,106264504325,31.10,31.10,106264504325
에코플라스틱,038110,8,3375,2,175,5.47,12035301,1696762,41169370,12035301,5.47,709.31,29.23,29.23,43112287141,31.03,31.03,43112287141
세아메카닉스,396300,9,3500,2,240,7.36,7658983,1618478,26489500,7658983,7.36,473.22,28.91,28.91,27821211282,30.01,30.01,27821211282
피아이이,452450,10,10220,2,170,1.69,9663997,6810561,35826000,9663997,1.69,141.90,26.97,26.97,102049842155,27.87,27.87,102049842155
KODEX 코스닥150선물인버스,251340,11,3635,2,60,1.68,19736792,25809376,73900000,19736792,1.68,76.47,26.71,26.71,71157326175,26.49,26.49,71157326175
나인테크,267320,12,4715,2,390,9.02,13233878,3380022,53398327,13233878,9.02,391.53,24.78,24.78,63857641497,25.36,25.36,63857641497
대보마그네틱,290670,13,21250,2,2590,13.88,1904764,370804,7857660,1904764,13.88,513.68,24.24,24.24,41560648665,24.89,24.89,41560648665
미투온,201490,14,6080,5,-1200,-16.48,7340134,0,30390092,7340134,-16.48,0.00,24.15,24.15,44926493980,24.31,24.31,44926493980
KODEX 200선물인버스2X,252670,15,1437,2,44,3.16,218338392,340247744,963200000,218338392,3.16,64.17,22.67,22.67,309308869600,22.35,22.35,309308869600
윌비스,008600,16,507,2,76,17.63,13932138,384625,67236039,13932138,17.63,3622.27,20.72,20.72,7212218238,21.16,21.16,7212218238
케이피엠테크,042040,17,332,2,12,3.75,39258909,88307632,194004890,39258909,3.75,44.46,20.24,20.24,13354607673,20.73,20.73,13354607673
KCTC,009070,18,5070,2,20,0.40,5964927,19054538,30000000,5964927,0.40,31.30,19.88,19.88,31117642760,20.46,20.46,31117642760
텔콘RF제약,200230,19,10340,1,2380,29.90,2520908,5310287,12025023,2520908,29.90,47.47,20.96,20.96,24976033965,20.09,20.09,24976033965
KODEX 반도체레버리지,494310,20,11960,2,130,1.10,1764743,1980402,9050000,1764743,1.10,89.11,19.50,19.50,21359766855,19.73,19.73,21359766855
UNICORN SK하이닉스밸류체인액티브,494220,21,13140,2,65,0.50,222497,366468,1150000,222497,0.50,60.71,19.35,19.35,2945097990,19.49,19.49,2945097990
케이옥션,102370,22,5070,5,-310,-5.76,5255562,26399684,27229210,5255562,-5.76,19.91,19.30,19.30,26655522992,19.31,19.31,26655522992
TIGER 인터넷TOP10,365000,23,4685,5,-370,-7.32,3249760,4126999,17350000,3249760,-7.32,78.74,18.73,18.73,15483741287,19.05,19.05,15483741287
알리코제약,260660,24,4385,2,140,3.30,2732753,83074,15327021,2732753,3.30,3289.54,17.83,17.83,12777252526,19.01,19.01,12777252526
SOL 반도체후공정,475310,25,11620,2,255,2.24,244376,109591,1300000,244376,2.24,222.99,18.80,18.80,2856061896,18.91,18.91,2856061896
KODEX 증권,102970,26,13865,5,-780,-5.33,3369011,3145073,18100000,3369011,-5.33,107.12,18.61,18.61,46984970330,18.72,18.72,46984970330
TIGER AI반도체핵심공정,471760,27,9520,2,125,1.33,1699641,1485993,9250000,1699641,1.33,114.38,18.37,18.37,16439763163,18.67,18.67,16439763163
TIGER 반도체TOP10레버리지,488080,28,6990,2,150,2.19,800303,563776,4350000,800303,2.19,141.95,18.40,18.40,5666911310,18.64,18.64,5666911310
미래반도체,254490,29,18160,2,2620,16.86,2546540,2298260,14438000,2546540,16.86,110.80,17.64,17.64,48155037875,18.37,18.37,48155037875
애경케미칼,161000,30,11500,2,1380,13.64,8948126,196371,48648709,8948126,13.64,4556.75,18.39,18.39,102382338585,18.30,18.30,102382338585
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9090 5 -355 -3.76 957558 131755 820000 957558 -3.76 726.77 116.78 116.78 8825171132 118.40 118.40 8825171132
3 폴라리스세원 234100 2 1790 2 296 19.81 55507000 72067112 65524325 55507000 19.81 77.02 84.71 84.71 95239342260 81.20 81.20 95239342260
4 메가터치 446540 3 4670 2 545 13.21 10225228 271131 20771000 10225228 13.21 3771.32 49.23 49.23 46780495801 48.23 48.23 46780495801
5 자이글 234920 4 5640 1 1300 29.95 5222406 111911 13530910 5222406 29.95 4666.57 38.60 38.60 28769358921 37.70 37.70 28769358921
6 유라클 088340 5 22200 2 550 2.54 1526579 244214 4358068 1526579 2.54 625.10 35.03 35.03 35889639900 37.10 37.10 35889639900
7 센서뷰 321370 6 1730 2 323 22.96 14878694 9971786 42199823 14878694 22.96 149.21 35.26 35.26 23996236076 32.87 32.87 23996236076
8 우진엔텍 457550 7 36850 2 2050 5.89 2837342 1035003 9271339 2837342 5.89 274.14 30.60 30.60 106264504325 31.10 31.10 106264504325
9 에코플라스틱 038110 8 3375 2 175 5.47 12035301 1696762 41169370 12035301 5.47 709.31 29.23 29.23 43112287141 31.03 31.03 43112287141
10 세아메카닉스 396300 9 3500 2 240 7.36 7658983 1618478 26489500 7658983 7.36 473.22 28.91 28.91 27821211282 30.01 30.01 27821211282
11 피아이이 452450 10 10220 2 170 1.69 9663997 6810561 35826000 9663997 1.69 141.90 26.97 26.97 102049842155 27.87 27.87 102049842155
12 KODEX 코스닥150선물인버스 251340 11 3635 2 60 1.68 19736792 25809376 73900000 19736792 1.68 76.47 26.71 26.71 71157326175 26.49 26.49 71157326175
13 나인테크 267320 12 4715 2 390 9.02 13233878 3380022 53398327 13233878 9.02 391.53 24.78 24.78 63857641497 25.36 25.36 63857641497
14 대보마그네틱 290670 13 21250 2 2590 13.88 1904764 370804 7857660 1904764 13.88 513.68 24.24 24.24 41560648665 24.89 24.89 41560648665
15 미투온 201490 14 6080 5 -1200 -16.48 7340134 0 30390092 7340134 -16.48 0.00 24.15 24.15 44926493980 24.31 24.31 44926493980
16 KODEX 200선물인버스2X 252670 15 1437 2 44 3.16 218338392 340247744 963200000 218338392 3.16 64.17 22.67 22.67 309308869600 22.35 22.35 309308869600
17 윌비스 008600 16 507 2 76 17.63 13932138 384625 67236039 13932138 17.63 3622.27 20.72 20.72 7212218238 21.16 21.16 7212218238
18 케이피엠테크 042040 17 332 2 12 3.75 39258909 88307632 194004890 39258909 3.75 44.46 20.24 20.24 13354607673 20.73 20.73 13354607673
19 KCTC 009070 18 5070 2 20 0.40 5964927 19054538 30000000 5964927 0.40 31.30 19.88 19.88 31117642760 20.46 20.46 31117642760
20 텔콘RF제약 200230 19 10340 1 2380 29.90 2520908 5310287 12025023 2520908 29.90 47.47 20.96 20.96 24976033965 20.09 20.09 24976033965
21 KODEX 반도체레버리지 494310 20 11960 2 130 1.10 1764743 1980402 9050000 1764743 1.10 89.11 19.50 19.50 21359766855 19.73 19.73 21359766855
22 UNICORN SK하이닉스밸류체인액티브 494220 21 13140 2 65 0.50 222497 366468 1150000 222497 0.50 60.71 19.35 19.35 2945097990 19.49 19.49 2945097990
23 케이옥션 102370 22 5070 5 -310 -5.76 5255562 26399684 27229210 5255562 -5.76 19.91 19.30 19.30 26655522992 19.31 19.31 26655522992
24 TIGER 인터넷TOP10 365000 23 4685 5 -370 -7.32 3249760 4126999 17350000 3249760 -7.32 78.74 18.73 18.73 15483741287 19.05 19.05 15483741287
25 알리코제약 260660 24 4385 2 140 3.30 2732753 83074 15327021 2732753 3.30 3289.54 17.83 17.83 12777252526 19.01 19.01 12777252526
26 SOL 반도체후공정 475310 25 11620 2 255 2.24 244376 109591 1300000 244376 2.24 222.99 18.80 18.80 2856061896 18.91 18.91 2856061896
27 KODEX 증권 102970 26 13865 5 -780 -5.33 3369011 3145073 18100000 3369011 -5.33 107.12 18.61 18.61 46984970330 18.72 18.72 46984970330
28 TIGER AI반도체핵심공정 471760 27 9520 2 125 1.33 1699641 1485993 9250000 1699641 1.33 114.38 18.37 18.37 16439763163 18.67 18.67 16439763163
29 TIGER 반도체TOP10레버리지 488080 28 6990 2 150 2.19 800303 563776 4350000 800303 2.19 141.95 18.40 18.40 5666911310 18.64 18.64 5666911310
30 미래반도체 254490 29 18160 2 2620 16.86 2546540 2298260 14438000 2546540 16.86 110.80 17.64 17.64 48155037875 18.37 18.37 48155037875
31 애경케미칼 161000 30 11500 2 1380 13.64 8948126 196371 48648709 8948126 13.64 4556.75 18.39 18.39 102382338585 18.30 18.30 102382338585

31
top30/20250626/top30-atvtr-20250626-112002.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
RISE 플랫폼테마,427120,1,9060,5,-385,-4.08,959127,131755,820000,959127,-4.08,727.96,116.97,116.97,8839422412,118.98,118.98,8839422412
폴라리스세원,234100,2,1761,2,267,17.87,57778187,72067112,65524325,57778187,17.87,80.17,88.18,88.18,99234866800,86.00,86.00,99234866800
메가터치,446540,3,4725,2,600,14.55,13078515,271131,20771000,13078515,14.55,4823.69,62.97,62.97,60323691095,61.47,61.47,60323691095
자이글,234920,4,5640,1,1300,29.95,5226210,111911,13530910,5226210,29.95,4669.97,38.62,38.62,28790813481,37.73,37.73,28790813481
유라클,088340,5,22300,2,650,3.00,1537495,244214,4358068,1537495,3.00,629.57,35.28,35.28,36133027600,37.18,37.18,36133027600
센서뷰,321370,6,1711,2,304,21.61,16164769,9971786,42199823,16164769,21.61,162.11,38.31,38.31,26213385747,36.30,36.30,26213385747
우진엔텍,457550,7,36450,2,1650,4.74,2880108,1035003,9271339,2880108,4.74,278.27,31.06,31.06,107836928325,31.91,31.91,107836928325
에코플라스틱,038110,8,3405,2,205,6.41,12173939,1696762,41169370,12173939,6.41,717.48,29.57,29.57,43582839978,31.09,31.09,43582839978
세아메카닉스,396300,9,3500,2,240,7.36,7687290,1618478,26489500,7687290,7.36,474.97,29.02,29.02,27920655469,30.12,30.12,27920655469
피아이이,452450,10,10220,2,170,1.69,9801319,6810561,35826000,9801319,1.69,143.91,27.36,27.36,103460760225,28.26,28.26,103460760225
KODEX 코스닥150선물인버스,251340,11,3640,2,65,1.82,20433956,25809376,73900000,20433956,1.82,79.17,27.65,27.65,73691827344,27.40,27.40,73691827344
미투온,201490,12,6070,5,-1210,-16.62,8028426,0,30390092,8028426,-16.62,0.00,26.42,26.42,49208851760,26.68,26.68,49208851760
나인테크,267320,13,4795,2,470,10.87,13494821,3380022,53398327,13494821,10.87,399.25,25.27,25.27,65107266785,25.43,25.43,65107266785
대보마그네틱,290670,14,21900,2,3240,17.36,1944690,370804,7857660,1944690,17.36,524.45,24.75,24.75,42421794640,24.65,24.65,42421794640
KODEX 200선물인버스2X,252670,15,1440,2,47,3.37,230748188,340247744,963200000,230748188,3.37,67.82,23.96,23.96,327120581435,23.58,23.58,327120581435
윌비스,008600,16,508,2,77,17.87,14088409,384625,67236039,14088409,17.87,3662.89,20.95,20.95,7291554175,21.35,21.35,7291554175
KODEX 반도체레버리지,494310,17,11970,2,140,1.18,1868954,1980402,9050000,1868954,1.18,94.37,20.65,20.65,22608266130,20.87,20.87,22608266130
케이피엠테크,042040,18,332,2,12,3.75,39497542,88307632,194004890,39497542,3.75,44.73,20.36,20.36,13433785346,20.86,20.86,13433785346
KCTC,009070,19,5060,2,10,0.20,5984483,19054538,30000000,5984483,0.20,31.41,19.95,19.95,31216580390,20.56,20.56,31216580390
TIGER 인터넷TOP10,365000,20,4670,5,-385,-7.62,3434976,4126999,17350000,3434976,-7.62,83.23,19.80,19.80,16351976042,20.18,20.18,16351976042
텔콘RF제약,200230,21,10340,1,2380,29.90,2523612,5310287,12025023,2523612,29.90,47.52,20.99,20.99,25003993325,20.11,20.11,25003993325
케이옥션,102370,22,5010,5,-370,-6.88,5333644,26399684,27229210,5333644,-6.88,20.20,19.59,19.59,27048481692,19.83,19.83,27048481692
UNICORN SK하이닉스밸류체인액티브,494220,23,13145,2,70,0.54,224558,366468,1150000,224558,0.54,61.28,19.53,19.53,2972186895,19.66,19.66,2972186895
KODEX 증권,102970,24,13830,5,-815,-5.57,3519229,3145073,18100000,3519229,-5.57,111.90,19.44,19.44,49071467850,19.60,19.60,49071467850
알리코제약,260660,25,4340,2,95,2.24,2775235,83074,15327021,2775235,2.24,3340.68,18.11,18.11,12962606576,19.49,19.49,12962606576
SOL 반도체후공정,475310,26,11630,2,265,2.33,248250,109591,1300000,248250,2.33,226.52,19.10,19.10,2901123031,19.19,19.19,2901123031
TIGER 반도체TOP10레버리지,488080,27,7000,2,160,2.34,814679,563776,4350000,814679,2.34,144.50,18.73,18.73,5767642470,18.94,18.94,5767642470
애경케미칼,161000,28,12020,2,1900,18.77,9627604,196371,48648709,9627604,18.77,4902.76,19.79,19.79,110398574505,18.88,18.88,110398574505
이미지스,115610,29,1336,2,130,10.78,3086054,256718,17337538,3086054,10.78,1202.12,17.80,17.80,4366967638,18.85,18.85,4366967638
TIGER AI반도체핵심공정,471760,30,9545,2,150,1.60,1709963,1485993,9250000,1709963,1.60,115.07,18.49,18.49,16538274338,18.73,18.73,16538274338
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9060 5 -385 -4.08 959127 131755 820000 959127 -4.08 727.96 116.97 116.97 8839422412 118.98 118.98 8839422412
3 폴라리스세원 234100 2 1761 2 267 17.87 57778187 72067112 65524325 57778187 17.87 80.17 88.18 88.18 99234866800 86.00 86.00 99234866800
4 메가터치 446540 3 4725 2 600 14.55 13078515 271131 20771000 13078515 14.55 4823.69 62.97 62.97 60323691095 61.47 61.47 60323691095
5 자이글 234920 4 5640 1 1300 29.95 5226210 111911 13530910 5226210 29.95 4669.97 38.62 38.62 28790813481 37.73 37.73 28790813481
6 유라클 088340 5 22300 2 650 3.00 1537495 244214 4358068 1537495 3.00 629.57 35.28 35.28 36133027600 37.18 37.18 36133027600
7 센서뷰 321370 6 1711 2 304 21.61 16164769 9971786 42199823 16164769 21.61 162.11 38.31 38.31 26213385747 36.30 36.30 26213385747
8 우진엔텍 457550 7 36450 2 1650 4.74 2880108 1035003 9271339 2880108 4.74 278.27 31.06 31.06 107836928325 31.91 31.91 107836928325
9 에코플라스틱 038110 8 3405 2 205 6.41 12173939 1696762 41169370 12173939 6.41 717.48 29.57 29.57 43582839978 31.09 31.09 43582839978
10 세아메카닉스 396300 9 3500 2 240 7.36 7687290 1618478 26489500 7687290 7.36 474.97 29.02 29.02 27920655469 30.12 30.12 27920655469
11 피아이이 452450 10 10220 2 170 1.69 9801319 6810561 35826000 9801319 1.69 143.91 27.36 27.36 103460760225 28.26 28.26 103460760225
12 KODEX 코스닥150선물인버스 251340 11 3640 2 65 1.82 20433956 25809376 73900000 20433956 1.82 79.17 27.65 27.65 73691827344 27.40 27.40 73691827344
13 미투온 201490 12 6070 5 -1210 -16.62 8028426 0 30390092 8028426 -16.62 0.00 26.42 26.42 49208851760 26.68 26.68 49208851760
14 나인테크 267320 13 4795 2 470 10.87 13494821 3380022 53398327 13494821 10.87 399.25 25.27 25.27 65107266785 25.43 25.43 65107266785
15 대보마그네틱 290670 14 21900 2 3240 17.36 1944690 370804 7857660 1944690 17.36 524.45 24.75 24.75 42421794640 24.65 24.65 42421794640
16 KODEX 200선물인버스2X 252670 15 1440 2 47 3.37 230748188 340247744 963200000 230748188 3.37 67.82 23.96 23.96 327120581435 23.58 23.58 327120581435
17 윌비스 008600 16 508 2 77 17.87 14088409 384625 67236039 14088409 17.87 3662.89 20.95 20.95 7291554175 21.35 21.35 7291554175
18 KODEX 반도체레버리지 494310 17 11970 2 140 1.18 1868954 1980402 9050000 1868954 1.18 94.37 20.65 20.65 22608266130 20.87 20.87 22608266130
19 케이피엠테크 042040 18 332 2 12 3.75 39497542 88307632 194004890 39497542 3.75 44.73 20.36 20.36 13433785346 20.86 20.86 13433785346
20 KCTC 009070 19 5060 2 10 0.20 5984483 19054538 30000000 5984483 0.20 31.41 19.95 19.95 31216580390 20.56 20.56 31216580390
21 TIGER 인터넷TOP10 365000 20 4670 5 -385 -7.62 3434976 4126999 17350000 3434976 -7.62 83.23 19.80 19.80 16351976042 20.18 20.18 16351976042
22 텔콘RF제약 200230 21 10340 1 2380 29.90 2523612 5310287 12025023 2523612 29.90 47.52 20.99 20.99 25003993325 20.11 20.11 25003993325
23 케이옥션 102370 22 5010 5 -370 -6.88 5333644 26399684 27229210 5333644 -6.88 20.20 19.59 19.59 27048481692 19.83 19.83 27048481692
24 UNICORN SK하이닉스밸류체인액티브 494220 23 13145 2 70 0.54 224558 366468 1150000 224558 0.54 61.28 19.53 19.53 2972186895 19.66 19.66 2972186895
25 KODEX 증권 102970 24 13830 5 -815 -5.57 3519229 3145073 18100000 3519229 -5.57 111.90 19.44 19.44 49071467850 19.60 19.60 49071467850
26 알리코제약 260660 25 4340 2 95 2.24 2775235 83074 15327021 2775235 2.24 3340.68 18.11 18.11 12962606576 19.49 19.49 12962606576
27 SOL 반도체후공정 475310 26 11630 2 265 2.33 248250 109591 1300000 248250 2.33 226.52 19.10 19.10 2901123031 19.19 19.19 2901123031
28 TIGER 반도체TOP10레버리지 488080 27 7000 2 160 2.34 814679 563776 4350000 814679 2.34 144.50 18.73 18.73 5767642470 18.94 18.94 5767642470
29 애경케미칼 161000 28 12020 2 1900 18.77 9627604 196371 48648709 9627604 18.77 4902.76 19.79 19.79 110398574505 18.88 18.88 110398574505
30 이미지스 115610 29 1336 2 130 10.78 3086054 256718 17337538 3086054 10.78 1202.12 17.80 17.80 4366967638 18.85 18.85 4366967638
31 TIGER AI반도체핵심공정 471760 30 9545 2 150 1.60 1709963 1485993 9250000 1709963 1.60 115.07 18.49 18.49 16538274338 18.73 18.73 16538274338

31
top30/20250626/top30-atvtr-20250626-113002.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
RISE 플랫폼테마,427120,1,9030,5,-415,-4.39,1003871,131755,820000,1003871,-4.39,761.92,122.42,122.42,9244076032,124.84,124.84,9244076032
폴라리스세원,234100,2,1751,2,257,17.20,59343526,72067112,65524325,59343526,17.20,82.34,90.57,90.57,101955225172,88.86,88.86,101955225172
메가터치,446540,3,4637,2,512,12.41,14187040,271131,20771000,14187040,12.41,5232.54,68.30,68.30,65551585534,68.06,68.06,65551585534
센서뷰,321370,4,1667,2,260,18.48,16939764,9971786,42199823,16939764,18.48,169.88,40.14,40.14,27524722164,39.13,39.13,27524722164
자이글,234920,5,5640,1,1300,29.95,5229646,111911,13530910,5229646,29.95,4673.04,38.65,38.65,28810192521,37.75,37.75,28810192521
유라클,088340,6,22300,2,650,3.00,1549645,244214,4358068,1549645,3.00,634.54,35.56,35.56,36402821000,37.46,37.46,36402821000
우진엔텍,457550,7,35850,2,1050,3.02,3005418,1035003,9271339,3005418,3.02,290.38,32.42,32.42,112345548825,33.80,33.80,112345548825
에코플라스틱,038110,8,3440,2,240,7.50,12695062,1696762,41169370,12695062,7.50,748.19,30.84,30.84,45378289002,32.04,32.04,45378289002
세아메카닉스,396300,9,3480,2,220,6.75,7713052,1618478,26489500,7713052,6.75,476.56,29.12,29.12,28010429879,30.39,30.39,28010429879
피아이이,452450,10,10250,2,200,1.99,9908757,6810561,35826000,9908757,1.99,145.49,27.66,27.66,104553790390,28.47,28.47,104553790390
미투온,201490,11,5960,5,-1320,-18.13,8366219,0,30390092,8366219,-18.13,0.00,27.53,27.53,51235646670,28.29,28.29,51235646670
KODEX 코스닥150선물인버스,251340,12,3647,2,72,2.01,20736221,25809376,73900000,20736221,2.01,80.34,28.06,28.06,74793656924,27.75,27.75,74793656924
나인테크,267320,13,4850,2,525,12.14,14064516,3380022,53398327,14064516,12.14,416.11,26.34,26.34,67869974554,26.21,26.21,67869974554
대보마그네틱,290670,14,21850,2,3190,17.10,2014924,370804,7857660,2014924,17.10,543.39,25.64,25.64,43967994890,25.61,25.61,43967994890
KODEX 200선물인버스2X,252670,15,1444,2,51,3.66,238171276,340247744,963200000,238171276,3.66,70.00,24.73,24.73,337829187736,24.29,24.29,337829187736
KODEX 반도체레버리지,494310,16,11855,2,25,0.21,2011648,1980402,9050000,2011648,0.21,101.58,22.23,22.23,24307788055,22.66,22.66,24307788055
윌비스,008600,17,499,2,68,15.78,14536544,384625,67236039,14536544,15.78,3779.41,21.62,21.62,7516018017,22.40,22.40,7516018017
애경케미칼,161000,18,11980,2,1860,18.38,10760541,196371,48648709,10760541,18.38,5479.70,22.12,22.12,124087917930,21.29,21.29,124087917930
케이피엠테크,042040,19,331,2,11,3.44,39959952,88307632,194004890,39959952,3.44,45.25,20.60,20.60,13586160355,21.16,21.16,13586160355
KCTC,009070,20,5010,5,-40,-0.79,6095474,19054538,30000000,6095474,-0.79,31.99,20.32,20.32,31772988180,21.14,21.14,31772988180
TIGER 인터넷TOP10,365000,21,4650,5,-405,-8.01,3498652,4126999,17350000,3498652,-8.01,84.77,20.17,20.17,16648291210,20.64,20.64,16648291210
KODEX 증권,102970,22,13800,5,-845,-5.77,3671737,3145073,18100000,3671737,-5.77,116.75,20.29,20.29,51177559685,20.49,20.49,51177559685
오가노이드사이언스,476040,23,34550,2,4850,16.33,1411270,182347,6546309,1411270,16.33,773.95,21.56,21.56,45968810550,20.32,20.32,45968810550
UNICORN SK하이닉스밸류체인액티브,494220,24,13105,2,30,0.23,229730,366468,1150000,229730,0.23,62.69,19.98,19.98,3040114115,20.17,20.17,3040114115
텔콘RF제약,200230,25,10340,1,2380,29.90,2524997,5310287,12025023,2524997,29.90,47.55,21.00,21.00,25018314225,20.12,20.12,25018314225
케이옥션,102370,26,5050,5,-330,-6.13,5408273,26399684,27229210,5408273,-6.13,20.49,19.86,19.86,27422861157,19.94,19.94,27422861157
TIGER 반도체TOP10레버리지,488080,27,6920,2,80,1.17,831012,563776,4350000,831012,1.17,147.40,19.10,19.10,5881314310,19.54,19.54,5881314310
SOL 반도체후공정,475310,28,11560,2,195,1.72,250313,109591,1300000,250313,1.72,228.41,19.25,19.25,2925048130,19.46,19.46,2925048130
알리코제약,260660,29,4385,2,140,3.30,2799425,83074,15327021,2799425,3.30,3369.80,18.26,18.26,13068270311,19.44,19.44,13068270311
이미지스,115610,30,1317,2,111,9.20,3132395,256718,17337538,3132395,9.20,1220.17,18.07,18.07,4428202762,19.39,19.39,4428202762
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9030 5 -415 -4.39 1003871 131755 820000 1003871 -4.39 761.92 122.42 122.42 9244076032 124.84 124.84 9244076032
3 폴라리스세원 234100 2 1751 2 257 17.20 59343526 72067112 65524325 59343526 17.20 82.34 90.57 90.57 101955225172 88.86 88.86 101955225172
4 메가터치 446540 3 4637 2 512 12.41 14187040 271131 20771000 14187040 12.41 5232.54 68.30 68.30 65551585534 68.06 68.06 65551585534
5 센서뷰 321370 4 1667 2 260 18.48 16939764 9971786 42199823 16939764 18.48 169.88 40.14 40.14 27524722164 39.13 39.13 27524722164
6 자이글 234920 5 5640 1 1300 29.95 5229646 111911 13530910 5229646 29.95 4673.04 38.65 38.65 28810192521 37.75 37.75 28810192521
7 유라클 088340 6 22300 2 650 3.00 1549645 244214 4358068 1549645 3.00 634.54 35.56 35.56 36402821000 37.46 37.46 36402821000
8 우진엔텍 457550 7 35850 2 1050 3.02 3005418 1035003 9271339 3005418 3.02 290.38 32.42 32.42 112345548825 33.80 33.80 112345548825
9 에코플라스틱 038110 8 3440 2 240 7.50 12695062 1696762 41169370 12695062 7.50 748.19 30.84 30.84 45378289002 32.04 32.04 45378289002
10 세아메카닉스 396300 9 3480 2 220 6.75 7713052 1618478 26489500 7713052 6.75 476.56 29.12 29.12 28010429879 30.39 30.39 28010429879
11 피아이이 452450 10 10250 2 200 1.99 9908757 6810561 35826000 9908757 1.99 145.49 27.66 27.66 104553790390 28.47 28.47 104553790390
12 미투온 201490 11 5960 5 -1320 -18.13 8366219 0 30390092 8366219 -18.13 0.00 27.53 27.53 51235646670 28.29 28.29 51235646670
13 KODEX 코스닥150선물인버스 251340 12 3647 2 72 2.01 20736221 25809376 73900000 20736221 2.01 80.34 28.06 28.06 74793656924 27.75 27.75 74793656924
14 나인테크 267320 13 4850 2 525 12.14 14064516 3380022 53398327 14064516 12.14 416.11 26.34 26.34 67869974554 26.21 26.21 67869974554
15 대보마그네틱 290670 14 21850 2 3190 17.10 2014924 370804 7857660 2014924 17.10 543.39 25.64 25.64 43967994890 25.61 25.61 43967994890
16 KODEX 200선물인버스2X 252670 15 1444 2 51 3.66 238171276 340247744 963200000 238171276 3.66 70.00 24.73 24.73 337829187736 24.29 24.29 337829187736
17 KODEX 반도체레버리지 494310 16 11855 2 25 0.21 2011648 1980402 9050000 2011648 0.21 101.58 22.23 22.23 24307788055 22.66 22.66 24307788055
18 윌비스 008600 17 499 2 68 15.78 14536544 384625 67236039 14536544 15.78 3779.41 21.62 21.62 7516018017 22.40 22.40 7516018017
19 애경케미칼 161000 18 11980 2 1860 18.38 10760541 196371 48648709 10760541 18.38 5479.70 22.12 22.12 124087917930 21.29 21.29 124087917930
20 케이피엠테크 042040 19 331 2 11 3.44 39959952 88307632 194004890 39959952 3.44 45.25 20.60 20.60 13586160355 21.16 21.16 13586160355
21 KCTC 009070 20 5010 5 -40 -0.79 6095474 19054538 30000000 6095474 -0.79 31.99 20.32 20.32 31772988180 21.14 21.14 31772988180
22 TIGER 인터넷TOP10 365000 21 4650 5 -405 -8.01 3498652 4126999 17350000 3498652 -8.01 84.77 20.17 20.17 16648291210 20.64 20.64 16648291210
23 KODEX 증권 102970 22 13800 5 -845 -5.77 3671737 3145073 18100000 3671737 -5.77 116.75 20.29 20.29 51177559685 20.49 20.49 51177559685
24 오가노이드사이언스 476040 23 34550 2 4850 16.33 1411270 182347 6546309 1411270 16.33 773.95 21.56 21.56 45968810550 20.32 20.32 45968810550
25 UNICORN SK하이닉스밸류체인액티브 494220 24 13105 2 30 0.23 229730 366468 1150000 229730 0.23 62.69 19.98 19.98 3040114115 20.17 20.17 3040114115
26 텔콘RF제약 200230 25 10340 1 2380 29.90 2524997 5310287 12025023 2524997 29.90 47.55 21.00 21.00 25018314225 20.12 20.12 25018314225
27 케이옥션 102370 26 5050 5 -330 -6.13 5408273 26399684 27229210 5408273 -6.13 20.49 19.86 19.86 27422861157 19.94 19.94 27422861157
28 TIGER 반도체TOP10레버리지 488080 27 6920 2 80 1.17 831012 563776 4350000 831012 1.17 147.40 19.10 19.10 5881314310 19.54 19.54 5881314310
29 SOL 반도체후공정 475310 28 11560 2 195 1.72 250313 109591 1300000 250313 1.72 228.41 19.25 19.25 2925048130 19.46 19.46 2925048130
30 알리코제약 260660 29 4385 2 140 3.30 2799425 83074 15327021 2799425 3.30 3369.80 18.26 18.26 13068270311 19.44 19.44 13068270311
31 이미지스 115610 30 1317 2 111 9.20 3132395 256718 17337538 3132395 9.20 1220.17 18.07 18.07 4428202762 19.39 19.39 4428202762

31
top30/20250626/top30-atvtr-20250626-114001.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
RISE 플랫폼테마,427120,1,9005,5,-440,-4.66,1018934,131755,820000,1018934,-4.66,773.36,124.26,124.26,9379843947,127.03,127.03,9379843947
폴라리스세원,234100,2,1713,2,219,14.66,60179263,72067112,65524325,60179263,14.66,83.50,91.84,91.84,103399727835,92.12,92.12,103399727835
메가터치,446540,3,4730,2,605,14.67,14999621,271131,20771000,14999621,14.67,5532.24,72.21,72.21,69398665682,70.64,70.64,69398665682
센서뷰,321370,4,1655,2,248,17.63,17708880,9971786,42199823,17708880,17.63,177.59,41.96,41.96,28820253920,41.27,41.27,28820253920
유라클,088340,5,22600,2,950,4.39,1592002,244214,4358068,1592002,4.39,651.89,36.53,36.53,37362398425,37.93,37.93,37362398425
자이글,234920,6,5640,1,1300,29.95,5230769,111911,13530910,5230769,29.95,4674.04,38.66,38.66,28816526241,37.76,37.76,28816526241
우진엔텍,457550,7,35600,2,800,2.30,3070149,1035003,9271339,3070149,2.30,296.63,33.11,33.11,114639842175,34.73,34.73,114639842175
에코플라스틱,038110,8,3410,2,210,6.56,12789501,1696762,41169370,12789501,6.56,753.76,31.07,31.07,45701290545,32.55,32.55,45701290545
세아메카닉스,396300,9,3470,2,210,6.44,7776559,1618478,26489500,7776559,6.44,480.49,29.36,29.36,28230253501,30.71,30.71,28230253501
피아이이,452450,10,10150,2,100,1.00,9966704,6810561,35826000,9966704,1.00,146.34,27.82,27.82,105142709700,28.91,28.91,105142709700
오가노이드사이언스,476040,11,36300,2,6600,22.22,2050245,182347,6546309,2050245,22.22,1124.36,31.32,31.32,68583054175,28.86,28.86,68583054175
미투온,201490,12,5930,5,-1350,-18.54,8476541,0,30390092,8476541,-18.54,0.00,27.89,27.89,51889851325,28.79,28.79,51889851325
KODEX 코스닥150선물인버스,251340,13,3655,2,80,2.24,21341308,25809376,73900000,21341308,2.24,82.69,28.88,28.88,77004213677,28.51,28.51,77004213677
나인테크,267320,14,4855,2,530,12.25,14387096,3380022,53398327,14387096,12.25,425.65,26.94,26.94,69437624710,26.78,26.78,69437624710
대보마그네틱,290670,15,21650,2,2990,16.02,2043180,370804,7857660,2043180,16.02,551.01,26.00,26.00,44583585690,26.21,26.21,44583585690
KODEX 반도체레버리지,494310,16,11695,5,-135,-1.14,2265426,1980402,9050000,2265426,-1.14,114.39,25.03,25.03,27292788880,25.79,25.79,27292788880
KODEX 200선물인버스2X,252670,17,1452,2,59,4.24,251908637,340247744,963200000,251908637,4.24,74.04,26.15,26.15,357732699981,25.58,25.58,357732699981
애경케미칼,161000,18,11970,2,1850,18.28,11428534,196371,48648709,11428534,18.28,5819.87,23.49,23.49,132123143685,22.69,22.69,132123143685
윌비스,008600,19,506,2,75,17.40,14878194,384625,67236039,14878194,17.40,3868.23,22.13,22.13,7687689590,22.60,22.60,7687689590
KCTC,009070,20,4925,5,-125,-2.48,6279883,19054538,30000000,6279883,-2.48,32.96,20.93,20.93,32684721255,22.12,22.12,32684721255
TIGER 인터넷TOP10,365000,21,4627,5,-428,-8.47,3643929,4126999,17350000,3643929,-8.47,88.29,21.00,21.00,17322059580,21.58,21.58,17322059580
케이피엠테크,042040,22,328,2,8,2.50,40303458,88307632,194004890,40303458,2.50,45.64,20.77,20.77,13699195595,21.53,21.53,13699195595
KODEX 증권,102970,23,13810,5,-835,-5.70,3799246,3145073,18100000,3799246,-5.70,120.80,20.99,20.99,52938858345,21.18,21.18,52938858345
이미지스,115610,24,1306,2,100,8.29,3366149,256718,17337538,3366149,8.29,1311.22,19.42,19.42,4741918373,20.94,20.94,4741918373
UNICORN SK하이닉스밸류체인액티브,494220,25,13030,5,-45,-0.34,235171,366468,1150000,235171,-0.34,64.17,20.45,20.45,3111011376,20.76,20.76,3111011376
TIGER 반도체TOP10레버리지,488080,26,6810,5,-30,-0.44,870089,563776,4350000,870089,-0.44,154.33,20.00,20.00,6148835705,20.76,20.76,6148835705
케이옥션,102370,27,5040,5,-340,-6.32,5532674,26399684,27229210,5532674,-6.32,20.96,20.32,20.32,28053938837,20.44,20.44,28053938837
KODEX 레버리지,122630,28,22655,5,-975,-4.13,20774017,29845530,104700000,20774017,-4.13,69.61,19.84,19.84,481206260536,20.29,20.29,481206260536
텔콘RF제약,200230,29,10340,1,2380,29.90,2526508,5310287,12025023,2526508,29.90,47.58,21.01,21.01,25033937965,20.13,20.13,25033937965
TIGER AI반도체핵심공정,471760,30,9415,2,20,0.21,1797383,1485993,9250000,1797383,0.21,120.96,19.43,19.43,17365336263,19.94,19.94,17365336263
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9005 5 -440 -4.66 1018934 131755 820000 1018934 -4.66 773.36 124.26 124.26 9379843947 127.03 127.03 9379843947
3 폴라리스세원 234100 2 1713 2 219 14.66 60179263 72067112 65524325 60179263 14.66 83.50 91.84 91.84 103399727835 92.12 92.12 103399727835
4 메가터치 446540 3 4730 2 605 14.67 14999621 271131 20771000 14999621 14.67 5532.24 72.21 72.21 69398665682 70.64 70.64 69398665682
5 센서뷰 321370 4 1655 2 248 17.63 17708880 9971786 42199823 17708880 17.63 177.59 41.96 41.96 28820253920 41.27 41.27 28820253920
6 유라클 088340 5 22600 2 950 4.39 1592002 244214 4358068 1592002 4.39 651.89 36.53 36.53 37362398425 37.93 37.93 37362398425
7 자이글 234920 6 5640 1 1300 29.95 5230769 111911 13530910 5230769 29.95 4674.04 38.66 38.66 28816526241 37.76 37.76 28816526241
8 우진엔텍 457550 7 35600 2 800 2.30 3070149 1035003 9271339 3070149 2.30 296.63 33.11 33.11 114639842175 34.73 34.73 114639842175
9 에코플라스틱 038110 8 3410 2 210 6.56 12789501 1696762 41169370 12789501 6.56 753.76 31.07 31.07 45701290545 32.55 32.55 45701290545
10 세아메카닉스 396300 9 3470 2 210 6.44 7776559 1618478 26489500 7776559 6.44 480.49 29.36 29.36 28230253501 30.71 30.71 28230253501
11 피아이이 452450 10 10150 2 100 1.00 9966704 6810561 35826000 9966704 1.00 146.34 27.82 27.82 105142709700 28.91 28.91 105142709700
12 오가노이드사이언스 476040 11 36300 2 6600 22.22 2050245 182347 6546309 2050245 22.22 1124.36 31.32 31.32 68583054175 28.86 28.86 68583054175
13 미투온 201490 12 5930 5 -1350 -18.54 8476541 0 30390092 8476541 -18.54 0.00 27.89 27.89 51889851325 28.79 28.79 51889851325
14 KODEX 코스닥150선물인버스 251340 13 3655 2 80 2.24 21341308 25809376 73900000 21341308 2.24 82.69 28.88 28.88 77004213677 28.51 28.51 77004213677
15 나인테크 267320 14 4855 2 530 12.25 14387096 3380022 53398327 14387096 12.25 425.65 26.94 26.94 69437624710 26.78 26.78 69437624710
16 대보마그네틱 290670 15 21650 2 2990 16.02 2043180 370804 7857660 2043180 16.02 551.01 26.00 26.00 44583585690 26.21 26.21 44583585690
17 KODEX 반도체레버리지 494310 16 11695 5 -135 -1.14 2265426 1980402 9050000 2265426 -1.14 114.39 25.03 25.03 27292788880 25.79 25.79 27292788880
18 KODEX 200선물인버스2X 252670 17 1452 2 59 4.24 251908637 340247744 963200000 251908637 4.24 74.04 26.15 26.15 357732699981 25.58 25.58 357732699981
19 애경케미칼 161000 18 11970 2 1850 18.28 11428534 196371 48648709 11428534 18.28 5819.87 23.49 23.49 132123143685 22.69 22.69 132123143685
20 윌비스 008600 19 506 2 75 17.40 14878194 384625 67236039 14878194 17.40 3868.23 22.13 22.13 7687689590 22.60 22.60 7687689590
21 KCTC 009070 20 4925 5 -125 -2.48 6279883 19054538 30000000 6279883 -2.48 32.96 20.93 20.93 32684721255 22.12 22.12 32684721255
22 TIGER 인터넷TOP10 365000 21 4627 5 -428 -8.47 3643929 4126999 17350000 3643929 -8.47 88.29 21.00 21.00 17322059580 21.58 21.58 17322059580
23 케이피엠테크 042040 22 328 2 8 2.50 40303458 88307632 194004890 40303458 2.50 45.64 20.77 20.77 13699195595 21.53 21.53 13699195595
24 KODEX 증권 102970 23 13810 5 -835 -5.70 3799246 3145073 18100000 3799246 -5.70 120.80 20.99 20.99 52938858345 21.18 21.18 52938858345
25 이미지스 115610 24 1306 2 100 8.29 3366149 256718 17337538 3366149 8.29 1311.22 19.42 19.42 4741918373 20.94 20.94 4741918373
26 UNICORN SK하이닉스밸류체인액티브 494220 25 13030 5 -45 -0.34 235171 366468 1150000 235171 -0.34 64.17 20.45 20.45 3111011376 20.76 20.76 3111011376
27 TIGER 반도체TOP10레버리지 488080 26 6810 5 -30 -0.44 870089 563776 4350000 870089 -0.44 154.33 20.00 20.00 6148835705 20.76 20.76 6148835705
28 케이옥션 102370 27 5040 5 -340 -6.32 5532674 26399684 27229210 5532674 -6.32 20.96 20.32 20.32 28053938837 20.44 20.44 28053938837
29 KODEX 레버리지 122630 28 22655 5 -975 -4.13 20774017 29845530 104700000 20774017 -4.13 69.61 19.84 19.84 481206260536 20.29 20.29 481206260536
30 텔콘RF제약 200230 29 10340 1 2380 29.90 2526508 5310287 12025023 2526508 29.90 47.58 21.01 21.01 25033937965 20.13 20.13 25033937965
31 TIGER AI반도체핵심공정 471760 30 9415 2 20 0.21 1797383 1485993 9250000 1797383 0.21 120.96 19.43 19.43 17365336263 19.94 19.94 17365336263

31
top30/20250626/top30-atvtr-20250626-115002.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
RISE 플랫폼테마,427120,1,8980,5,-465,-4.92,1086769,131755,820000,1086769,-4.92,824.84,132.53,132.53,9990361714,135.67,135.67,9990361714
폴라리스세원,234100,2,1751,2,257,17.20,61259375,72067112,65524325,61259375,17.20,85.00,93.49,93.49,105275038530,91.76,91.76,105275038530
메가터치,446540,3,4825,2,700,16.97,16033948,271131,20771000,16033948,16.97,5913.73,77.19,77.19,74346988106,74.18,74.18,74346988106
센서뷰,321370,4,1625,2,218,15.49,18396577,9971786,42199823,18396577,15.49,184.49,43.59,43.59,29940136982,43.66,43.66,29940136982
유라클,088340,5,22350,2,700,3.23,1602724,244214,4358068,1602724,3.23,656.28,36.78,36.78,37602435900,38.61,38.61,37602435900
자이글,234920,6,5640,1,1300,29.95,5235241,111911,13530910,5235241,29.95,4678.04,38.69,38.69,28841748321,37.79,37.79,28841748321
오가노이드사이언스,476040,7,36250,2,6550,22.05,2524024,182347,6546309,2524024,22.05,1384.19,38.56,38.56,85844714225,36.18,36.18,85844714225
우진엔텍,457550,8,35350,2,550,1.58,3100887,1035003,9271339,3100887,1.58,299.60,33.45,33.45,115736559275,35.31,35.31,115736559275
에코플라스틱,038110,9,3425,2,225,7.03,12961218,1696762,41169370,12961218,7.03,763.88,31.48,31.48,46291763980,32.83,32.83,46291763980
세아메카닉스,396300,10,3490,2,230,7.06,7836598,1618478,26489500,7836598,7.06,484.20,29.58,29.58,28440314341,30.76,30.76,28440314341
미투온,201490,11,5850,5,-1430,-19.64,8654578,0,30390092,8654578,-19.64,0.00,28.48,28.48,52936803210,29.78,29.78,52936803210
KODEX 코스닥150선물인버스,251340,12,3655,2,80,2.24,22111372,25809376,73900000,22111372,2.24,85.67,29.92,29.92,79818766181,29.55,29.55,79818766181
피아이이,452450,13,10060,2,10,0.10,10100516,6810561,35826000,10100516,0.10,148.31,28.19,28.19,106493370285,29.55,29.55,106493370285
나인테크,267320,14,4830,2,505,11.68,14572394,3380022,53398327,14572394,11.68,431.13,27.29,27.29,70330892065,27.27,27.27,70330892065
KODEX 200선물인버스2X,252670,15,1455,2,62,4.45,264094088,340247744,963200000,264094088,4.45,77.62,27.42,27.42,375434689497,26.79,26.79,375434689497
KODEX 반도체레버리지,494310,16,11710,5,-120,-1.01,2349478,1980402,9050000,2349478,-1.01,118.64,25.96,25.96,28276317140,26.68,26.68,28276317140
대보마그네틱,290670,17,21700,2,3040,16.29,2068057,370804,7857660,2068057,16.29,557.72,26.32,26.32,45122758365,26.46,26.46,45122758365
애경케미칼,161000,18,12300,2,2180,21.54,12276008,196371,48648709,12276008,21.54,6251.44,25.23,25.23,142492131135,23.81,23.81,142492131135
윌비스,008600,19,503,2,72,16.71,15134341,384625,67236039,15134341,16.71,3934.83,22.51,22.51,7816345273,23.11,23.11,7816345273
KCTC,009070,20,4910,5,-140,-2.77,6339843,19054538,30000000,6339843,-2.77,33.27,21.13,21.13,32980101320,22.39,22.39,32980101320
TIGER 인터넷TOP10,365000,21,4610,5,-445,-8.80,3729460,4126999,17350000,3729460,-8.80,90.37,21.50,21.50,17717229334,22.15,22.15,17717229334
케이피엠테크,042040,22,323,2,3,0.94,40793068,88307632,194004890,40793068,0.94,46.19,21.03,21.03,13858776833,22.12,22.12,13858776833
KODEX 증권,102970,23,13750,5,-895,-6.11,3911877,3145073,18100000,3911877,-6.11,124.38,21.61,21.61,54490738973,21.89,21.89,54490738973
TIGER 반도체TOP10레버리지,488080,24,6820,5,-20,-0.29,883972,563776,4350000,883972,-0.29,156.79,20.32,20.32,6243545515,21.05,21.05,6243545515
KODEX 레버리지,122630,25,22600,5,-1030,-4.36,21466612,29845530,104700000,21466612,-4.36,71.93,20.50,20.50,496883463762,21.00,21.00,496883463762
UNICORN SK하이닉스밸류체인액티브,494220,26,13010,5,-65,-0.50,236745,366468,1150000,236745,-0.50,64.60,20.59,20.59,3131517936,20.93,20.93,3131517936
이미지스,115610,27,1320,2,114,9.45,3393829,256718,17337538,3393829,9.45,1322.01,19.58,19.58,4778202470,20.88,20.88,4778202470
케이옥션,102370,28,5020,5,-360,-6.69,5594142,26399684,27229210,5594142,-6.69,21.19,20.54,20.54,28362887847,20.75,20.75,28362887847
SOL 반도체후공정,475310,29,11465,2,100,0.88,258139,109591,1300000,258139,0.88,235.55,19.86,19.86,3014930765,20.23,20.23,3014930765
TIGER AI반도체핵심공정,471760,30,9415,2,20,0.21,1817188,1485993,9250000,1817188,0.21,122.29,19.65,19.65,17551954993,20.15,20.15,17551954993
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 8980 5 -465 -4.92 1086769 131755 820000 1086769 -4.92 824.84 132.53 132.53 9990361714 135.67 135.67 9990361714
3 폴라리스세원 234100 2 1751 2 257 17.20 61259375 72067112 65524325 61259375 17.20 85.00 93.49 93.49 105275038530 91.76 91.76 105275038530
4 메가터치 446540 3 4825 2 700 16.97 16033948 271131 20771000 16033948 16.97 5913.73 77.19 77.19 74346988106 74.18 74.18 74346988106
5 센서뷰 321370 4 1625 2 218 15.49 18396577 9971786 42199823 18396577 15.49 184.49 43.59 43.59 29940136982 43.66 43.66 29940136982
6 유라클 088340 5 22350 2 700 3.23 1602724 244214 4358068 1602724 3.23 656.28 36.78 36.78 37602435900 38.61 38.61 37602435900
7 자이글 234920 6 5640 1 1300 29.95 5235241 111911 13530910 5235241 29.95 4678.04 38.69 38.69 28841748321 37.79 37.79 28841748321
8 오가노이드사이언스 476040 7 36250 2 6550 22.05 2524024 182347 6546309 2524024 22.05 1384.19 38.56 38.56 85844714225 36.18 36.18 85844714225
9 우진엔텍 457550 8 35350 2 550 1.58 3100887 1035003 9271339 3100887 1.58 299.60 33.45 33.45 115736559275 35.31 35.31 115736559275
10 에코플라스틱 038110 9 3425 2 225 7.03 12961218 1696762 41169370 12961218 7.03 763.88 31.48 31.48 46291763980 32.83 32.83 46291763980
11 세아메카닉스 396300 10 3490 2 230 7.06 7836598 1618478 26489500 7836598 7.06 484.20 29.58 29.58 28440314341 30.76 30.76 28440314341
12 미투온 201490 11 5850 5 -1430 -19.64 8654578 0 30390092 8654578 -19.64 0.00 28.48 28.48 52936803210 29.78 29.78 52936803210
13 KODEX 코스닥150선물인버스 251340 12 3655 2 80 2.24 22111372 25809376 73900000 22111372 2.24 85.67 29.92 29.92 79818766181 29.55 29.55 79818766181
14 피아이이 452450 13 10060 2 10 0.10 10100516 6810561 35826000 10100516 0.10 148.31 28.19 28.19 106493370285 29.55 29.55 106493370285
15 나인테크 267320 14 4830 2 505 11.68 14572394 3380022 53398327 14572394 11.68 431.13 27.29 27.29 70330892065 27.27 27.27 70330892065
16 KODEX 200선물인버스2X 252670 15 1455 2 62 4.45 264094088 340247744 963200000 264094088 4.45 77.62 27.42 27.42 375434689497 26.79 26.79 375434689497
17 KODEX 반도체레버리지 494310 16 11710 5 -120 -1.01 2349478 1980402 9050000 2349478 -1.01 118.64 25.96 25.96 28276317140 26.68 26.68 28276317140
18 대보마그네틱 290670 17 21700 2 3040 16.29 2068057 370804 7857660 2068057 16.29 557.72 26.32 26.32 45122758365 26.46 26.46 45122758365
19 애경케미칼 161000 18 12300 2 2180 21.54 12276008 196371 48648709 12276008 21.54 6251.44 25.23 25.23 142492131135 23.81 23.81 142492131135
20 윌비스 008600 19 503 2 72 16.71 15134341 384625 67236039 15134341 16.71 3934.83 22.51 22.51 7816345273 23.11 23.11 7816345273
21 KCTC 009070 20 4910 5 -140 -2.77 6339843 19054538 30000000 6339843 -2.77 33.27 21.13 21.13 32980101320 22.39 22.39 32980101320
22 TIGER 인터넷TOP10 365000 21 4610 5 -445 -8.80 3729460 4126999 17350000 3729460 -8.80 90.37 21.50 21.50 17717229334 22.15 22.15 17717229334
23 케이피엠테크 042040 22 323 2 3 0.94 40793068 88307632 194004890 40793068 0.94 46.19 21.03 21.03 13858776833 22.12 22.12 13858776833
24 KODEX 증권 102970 23 13750 5 -895 -6.11 3911877 3145073 18100000 3911877 -6.11 124.38 21.61 21.61 54490738973 21.89 21.89 54490738973
25 TIGER 반도체TOP10레버리지 488080 24 6820 5 -20 -0.29 883972 563776 4350000 883972 -0.29 156.79 20.32 20.32 6243545515 21.05 21.05 6243545515
26 KODEX 레버리지 122630 25 22600 5 -1030 -4.36 21466612 29845530 104700000 21466612 -4.36 71.93 20.50 20.50 496883463762 21.00 21.00 496883463762
27 UNICORN SK하이닉스밸류체인액티브 494220 26 13010 5 -65 -0.50 236745 366468 1150000 236745 -0.50 64.60 20.59 20.59 3131517936 20.93 20.93 3131517936
28 이미지스 115610 27 1320 2 114 9.45 3393829 256718 17337538 3393829 9.45 1322.01 19.58 19.58 4778202470 20.88 20.88 4778202470
29 케이옥션 102370 28 5020 5 -360 -6.69 5594142 26399684 27229210 5594142 -6.69 21.19 20.54 20.54 28362887847 20.75 20.75 28362887847
30 SOL 반도체후공정 475310 29 11465 2 100 0.88 258139 109591 1300000 258139 0.88 235.55 19.86 19.86 3014930765 20.23 20.23 3014930765
31 TIGER AI반도체핵심공정 471760 30 9415 2 20 0.21 1817188 1485993 9250000 1817188 0.21 122.29 19.65 19.65 17551954993 20.15 20.15 17551954993

31
top30/20250626/top30-atvtr-20250626-120001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
RISE 플랫폼테마,427120,1,8975,5,-470,-4.98,1121291,131755,820000,1121291,-4.98,851.04,136.74,136.74,10300534299,139.96,139.96,10300534299
폴라리스세원,234100,2,1753,2,259,17.34,62156424,72067112,65524325,62156424,17.34,86.25,94.86,94.86,106836944862,93.01,93.01,106836944862
메가터치,446540,3,4830,2,705,17.09,17282716,271131,20771000,17282716,17.09,6374.30,83.21,83.21,80386624626,80.13,80.13,80386624626
센서뷰,321370,4,1671,2,264,18.76,18958790,9971786,42199823,18958790,18.76,190.12,44.93,44.93,30871714582,43.78,43.78,30871714582
유라클,088340,5,22050,2,400,1.85,1623428,244214,4358068,1623428,1.85,664.76,37.25,37.25,38061517200,39.61,39.61,38061517200
오가노이드사이언스,476040,6,35600,2,5900,19.87,2704348,182347,6546309,2704348,19.87,1483.08,41.31,41.31,92304449025,39.61,39.61,92304449025
자이글,234920,7,5640,1,1300,29.95,5237139,111911,13530910,5237139,29.95,4679.74,38.71,38.71,28852453041,37.81,37.81,28852453041
우진엔텍,457550,8,35500,2,700,2.01,3124733,1035003,9271339,3124733,2.01,301.91,33.70,33.70,116586431200,35.42,35.42,116586431200
에코플라스틱,038110,9,3390,2,190,5.94,13200325,1696762,41169370,13200325,5.94,777.97,32.06,32.06,47098749912,33.75,33.75,47098749912
피아이이,452450,10,9790,5,-260,-2.59,10424564,6810561,35826000,10424564,-2.59,153.06,29.10,29.10,109713420875,31.28,31.28,109713420875
세아메카닉스,396300,11,3490,2,230,7.06,7859907,1618478,26489500,7859907,7.06,485.64,29.67,29.67,28521363131,30.85,30.85,28521363131
KODEX 코스닥150선물인버스,251340,12,3650,2,75,2.10,22820923,25809376,73900000,22820923,2.10,88.42,30.88,30.88,82411690922,30.55,30.55,82411690922
미투온,201490,13,6040,5,-1240,-17.03,8788687,0,30390092,8788687,-17.03,0.00,28.92,28.92,53737713390,29.28,29.28,53737713390
나인테크,267320,14,4870,2,545,12.60,15049078,3380022,53398327,15049078,12.60,445.24,28.18,28.18,72660050702,27.94,27.94,72660050702
KODEX 200선물인버스2X,252670,15,1453,2,60,4.31,274213400,340247744,963200000,274213400,4.31,80.59,28.47,28.47,390126793982,27.88,27.88,390126793982
KODEX 반도체레버리지,494310,16,11775,5,-55,-0.46,2427080,1980402,9050000,2427080,-0.46,122.55,26.82,26.82,29189542045,27.39,27.39,29189542045
대보마그네틱,290670,17,21450,2,2790,14.95,2084413,370804,7857660,2084413,14.95,562.13,26.53,26.53,45475538665,26.98,26.98,45475538665
애경케미칼,161000,18,12090,2,1970,19.47,12741123,196371,48648709,12741123,19.47,6488.29,26.19,26.19,148156619380,25.19,25.19,148156619380
TIGER 인터넷TOP10,365000,19,4597,5,-458,-9.06,3980239,4126999,17350000,3980239,-9.06,96.44,22.94,22.94,18872759889,23.66,23.66,18872759889
윌비스,008600,20,500,2,69,16.01,15222385,384625,67236039,15222385,16.01,3957.72,22.64,22.64,7860359567,23.38,23.38,7860359567
KCTC,009070,21,4855,5,-195,-3.86,6419380,19054538,30000000,6419380,-3.86,33.69,21.40,21.40,33368540515,22.91,22.91,33368540515
KODEX 증권,102970,22,13795,5,-850,-5.80,4028748,3145073,18100000,4028748,-5.80,128.10,22.26,22.26,56100750021,22.47,22.47,56100750021
케이피엠테크,042040,23,324,2,4,1.25,41116979,88307632,194004890,41116979,1.25,46.56,21.19,21.19,13963338850,22.21,22.21,13963338850
이미지스,115610,24,1291,2,85,7.05,3495236,256718,17337538,3495236,7.05,1361.51,20.16,20.16,4909365272,21.93,21.93,4909365272
KODEX 레버리지,122630,25,22645,5,-985,-4.17,22284871,29845530,104700000,22284871,-4.17,74.67,21.28,21.28,515421225094,21.74,21.74,515421225094
UNICORN SK하이닉스밸류체인액티브,494220,26,13055,5,-20,-0.15,242088,366468,1150000,242088,-0.15,66.06,21.05,21.05,3201222916,21.32,21.32,3201222916
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,27,14530,5,-35,-0.24,211701,169004,1000000,211701,-0.24,125.26,21.17,21.17,3086307730,21.24,21.24,3086307730
TIGER 반도체TOP10레버리지,488080,28,6865,2,25,0.37,891771,563776,4350000,891771,0.37,158.18,20.50,20.50,6296985265,21.09,21.09,6296985265
케이옥션,102370,29,5050,5,-330,-6.13,5622839,26399684,27229210,5622839,-6.13,21.30,20.65,20.65,28507332507,20.73,20.73,28507332507
SOL 반도체후공정,475310,30,11505,2,140,1.23,263425,109591,1300000,263425,1.23,240.37,20.26,20.26,3075804479,20.57,20.57,3075804479
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 8975 5 -470 -4.98 1121291 131755 820000 1121291 -4.98 851.04 136.74 136.74 10300534299 139.96 139.96 10300534299
3 폴라리스세원 234100 2 1753 2 259 17.34 62156424 72067112 65524325 62156424 17.34 86.25 94.86 94.86 106836944862 93.01 93.01 106836944862
4 메가터치 446540 3 4830 2 705 17.09 17282716 271131 20771000 17282716 17.09 6374.30 83.21 83.21 80386624626 80.13 80.13 80386624626
5 센서뷰 321370 4 1671 2 264 18.76 18958790 9971786 42199823 18958790 18.76 190.12 44.93 44.93 30871714582 43.78 43.78 30871714582
6 유라클 088340 5 22050 2 400 1.85 1623428 244214 4358068 1623428 1.85 664.76 37.25 37.25 38061517200 39.61 39.61 38061517200
7 오가노이드사이언스 476040 6 35600 2 5900 19.87 2704348 182347 6546309 2704348 19.87 1483.08 41.31 41.31 92304449025 39.61 39.61 92304449025
8 자이글 234920 7 5640 1 1300 29.95 5237139 111911 13530910 5237139 29.95 4679.74 38.71 38.71 28852453041 37.81 37.81 28852453041
9 우진엔텍 457550 8 35500 2 700 2.01 3124733 1035003 9271339 3124733 2.01 301.91 33.70 33.70 116586431200 35.42 35.42 116586431200
10 에코플라스틱 038110 9 3390 2 190 5.94 13200325 1696762 41169370 13200325 5.94 777.97 32.06 32.06 47098749912 33.75 33.75 47098749912
11 피아이이 452450 10 9790 5 -260 -2.59 10424564 6810561 35826000 10424564 -2.59 153.06 29.10 29.10 109713420875 31.28 31.28 109713420875
12 세아메카닉스 396300 11 3490 2 230 7.06 7859907 1618478 26489500 7859907 7.06 485.64 29.67 29.67 28521363131 30.85 30.85 28521363131
13 KODEX 코스닥150선물인버스 251340 12 3650 2 75 2.10 22820923 25809376 73900000 22820923 2.10 88.42 30.88 30.88 82411690922 30.55 30.55 82411690922
14 미투온 201490 13 6040 5 -1240 -17.03 8788687 0 30390092 8788687 -17.03 0.00 28.92 28.92 53737713390 29.28 29.28 53737713390
15 나인테크 267320 14 4870 2 545 12.60 15049078 3380022 53398327 15049078 12.60 445.24 28.18 28.18 72660050702 27.94 27.94 72660050702
16 KODEX 200선물인버스2X 252670 15 1453 2 60 4.31 274213400 340247744 963200000 274213400 4.31 80.59 28.47 28.47 390126793982 27.88 27.88 390126793982
17 KODEX 반도체레버리지 494310 16 11775 5 -55 -0.46 2427080 1980402 9050000 2427080 -0.46 122.55 26.82 26.82 29189542045 27.39 27.39 29189542045
18 대보마그네틱 290670 17 21450 2 2790 14.95 2084413 370804 7857660 2084413 14.95 562.13 26.53 26.53 45475538665 26.98 26.98 45475538665
19 애경케미칼 161000 18 12090 2 1970 19.47 12741123 196371 48648709 12741123 19.47 6488.29 26.19 26.19 148156619380 25.19 25.19 148156619380
20 TIGER 인터넷TOP10 365000 19 4597 5 -458 -9.06 3980239 4126999 17350000 3980239 -9.06 96.44 22.94 22.94 18872759889 23.66 23.66 18872759889
21 윌비스 008600 20 500 2 69 16.01 15222385 384625 67236039 15222385 16.01 3957.72 22.64 22.64 7860359567 23.38 23.38 7860359567
22 KCTC 009070 21 4855 5 -195 -3.86 6419380 19054538 30000000 6419380 -3.86 33.69 21.40 21.40 33368540515 22.91 22.91 33368540515
23 KODEX 증권 102970 22 13795 5 -850 -5.80 4028748 3145073 18100000 4028748 -5.80 128.10 22.26 22.26 56100750021 22.47 22.47 56100750021
24 케이피엠테크 042040 23 324 2 4 1.25 41116979 88307632 194004890 41116979 1.25 46.56 21.19 21.19 13963338850 22.21 22.21 13963338850
25 이미지스 115610 24 1291 2 85 7.05 3495236 256718 17337538 3495236 7.05 1361.51 20.16 20.16 4909365272 21.93 21.93 4909365272
26 KODEX 레버리지 122630 25 22645 5 -985 -4.17 22284871 29845530 104700000 22284871 -4.17 74.67 21.28 21.28 515421225094 21.74 21.74 515421225094
27 UNICORN SK하이닉스밸류체인액티브 494220 26 13055 5 -20 -0.15 242088 366468 1150000 242088 -0.15 66.06 21.05 21.05 3201222916 21.32 21.32 3201222916
28 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 27 14530 5 -35 -0.24 211701 169004 1000000 211701 -0.24 125.26 21.17 21.17 3086307730 21.24 21.24 3086307730
29 TIGER 반도체TOP10레버리지 488080 28 6865 2 25 0.37 891771 563776 4350000 891771 0.37 158.18 20.50 20.50 6296985265 21.09 21.09 6296985265
30 케이옥션 102370 29 5050 5 -330 -6.13 5622839 26399684 27229210 5622839 -6.13 21.30 20.65 20.65 28507332507 20.73 20.73 28507332507
31 SOL 반도체후공정 475310 30 11505 2 140 1.23 263425 109591 1300000 263425 1.23 240.37 20.26 20.26 3075804479 20.57 20.57 3075804479

31
top30/20250626/top30-atvtr-20250626-121004.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
RISE 플랫폼테마,427120,1,8980,5,-465,-4.92,1161571,131755,820000,1161571,-4.92,881.61,141.65,141.65,10662382609,144.80,144.80,10662382609
폴라리스세원,234100,2,1757,2,263,17.60,64351546,72067112,65524325,64351546,17.60,89.29,98.21,98.21,110721856469,96.17,96.17,110721856469
메가터치,446540,3,4760,2,635,15.39,18370096,271131,20771000,18370096,15.39,6775.36,88.44,88.44,85525208333,86.50,86.50,85525208333
센서뷰,321370,4,1642,2,235,16.70,19277055,9971786,42199823,19277055,16.70,193.32,45.68,45.68,31396202560,45.31,45.31,31396202560
오가노이드사이언스,476040,5,35700,2,6000,20.20,2882863,182347,6546309,2882863,20.20,1580.98,44.04,44.04,98617055050,42.20,42.20,98617055050
유라클,088340,6,21950,2,300,1.39,1644420,244214,4358068,1644420,1.39,673.35,37.73,37.73,38519705100,40.27,40.27,38519705100
자이글,234920,7,5640,1,1300,29.95,5237971,111911,13530910,5237971,29.95,4680.48,38.71,38.71,28857145521,37.81,37.81,28857145521
우진엔텍,457550,8,36250,2,1450,4.17,3212322,1035003,9271339,3212322,4.17,310.37,34.65,34.65,119773393900,35.64,35.64,119773393900
에코플라스틱,038110,9,3375,2,175,5.47,13286099,1696762,41169370,13286099,5.47,783.03,32.27,32.27,47389333516,34.11,34.11,47389333516
피아이이,452450,10,9760,5,-290,-2.89,10667763,6810561,35826000,10667763,-2.89,156.64,29.78,29.78,112089043235,32.06,32.06,112089043235
세아메카닉스,396300,11,3530,2,270,8.28,8160110,1618478,26489500,8160110,8.28,504.18,30.81,30.81,29587388062,31.64,31.64,29587388062
KODEX 코스닥150선물인버스,251340,12,3657,2,82,2.29,23424655,25809376,73900000,23424655,2.29,90.76,31.70,31.70,84618537501,31.31,31.31,84618537501
미투온,201490,13,5990,5,-1290,-17.72,9004803,0,30390092,9004803,-17.72,0.00,29.63,29.63,55050599420,30.24,30.24,55050599420
나인테크,267320,14,4825,2,500,11.56,15219442,3380022,53398327,15219442,11.56,450.28,28.50,28.50,73482220977,28.52,28.52,73482220977
KODEX 200선물인버스2X,252670,15,1455,2,62,4.45,280352530,340247744,963200000,280352530,4.45,82.40,29.11,29.11,399039224660,28.47,28.47,399039224660
KODEX 반도체레버리지,494310,16,11730,5,-100,-0.85,2463713,1980402,9050000,2463713,-0.85,124.40,27.22,27.22,29620976030,27.90,27.90,29620976030
대보마그네틱,290670,17,21550,2,2890,15.49,2107306,370804,7857660,2107306,15.49,568.31,26.82,26.82,45967185665,27.15,27.15,45967185665
애경케미칼,161000,18,12340,2,2220,21.94,13284106,196371,48648709,13284106,21.94,6764.80,27.31,27.31,154815599990,25.79,25.79,154815599990
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,19,14545,5,-20,-0.14,248659,169004,1000000,248659,-0.14,147.13,24.87,24.87,3623407490,24.91,24.91,3623407490
TIGER 인터넷TOP10,365000,20,4595,5,-460,-9.10,4076982,4126999,17350000,4076982,-9.10,98.79,23.50,23.50,19318139088,24.23,24.23,19318139088
윌비스,008600,21,500,2,69,16.01,15324453,384625,67236039,15324453,16.01,3984.26,22.79,22.79,7911234050,23.53,23.53,7911234050
KCTC,009070,22,4820,5,-230,-4.55,6484507,19054538,30000000,6484507,-4.55,34.03,21.62,21.62,33684085227,23.29,23.29,33684085227
KODEX 증권,102970,23,13795,5,-850,-5.80,4108147,3145073,18100000,4108147,-5.80,130.62,22.70,22.70,57197530596,22.91,22.91,57197530596
KODEX 레버리지,122630,24,22610,5,-1020,-4.32,22795448,29845530,104700000,22795448,-4.32,76.38,21.77,21.77,526983903589,22.26,22.26,526983903589
케이피엠테크,042040,25,326,2,6,1.88,41369086,88307632,194004890,41369086,1.88,46.85,21.32,21.32,14045380001,22.21,22.21,14045380001
이미지스,115610,26,1295,2,89,7.38,3526546,256718,17337538,3526546,7.38,1373.70,20.34,20.34,4949895736,22.05,22.05,4949895736
케이지에이,455180,27,5640,2,290,5.42,2667665,602947,12094172,2667665,5.42,442.44,22.06,22.06,15001940950,21.99,21.99,15001940950
TIGER 반도체TOP10레버리지,488080,28,6830,5,-10,-0.15,919517,563776,4350000,919517,-0.15,163.10,21.14,21.14,6487050740,21.83,21.83,6487050740
UNICORN SK하이닉스밸류체인액티브,494220,29,13035,5,-40,-0.31,243051,366468,1150000,243051,-0.31,66.32,21.13,21.13,3213794856,21.44,21.44,3213794856
케이옥션,102370,30,5080,5,-300,-5.58,5678585,26399684,27229210,5678585,-5.58,21.51,20.85,20.85,28790055797,20.81,20.81,28790055797
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 8980 5 -465 -4.92 1161571 131755 820000 1161571 -4.92 881.61 141.65 141.65 10662382609 144.80 144.80 10662382609
3 폴라리스세원 234100 2 1757 2 263 17.60 64351546 72067112 65524325 64351546 17.60 89.29 98.21 98.21 110721856469 96.17 96.17 110721856469
4 메가터치 446540 3 4760 2 635 15.39 18370096 271131 20771000 18370096 15.39 6775.36 88.44 88.44 85525208333 86.50 86.50 85525208333
5 센서뷰 321370 4 1642 2 235 16.70 19277055 9971786 42199823 19277055 16.70 193.32 45.68 45.68 31396202560 45.31 45.31 31396202560
6 오가노이드사이언스 476040 5 35700 2 6000 20.20 2882863 182347 6546309 2882863 20.20 1580.98 44.04 44.04 98617055050 42.20 42.20 98617055050
7 유라클 088340 6 21950 2 300 1.39 1644420 244214 4358068 1644420 1.39 673.35 37.73 37.73 38519705100 40.27 40.27 38519705100
8 자이글 234920 7 5640 1 1300 29.95 5237971 111911 13530910 5237971 29.95 4680.48 38.71 38.71 28857145521 37.81 37.81 28857145521
9 우진엔텍 457550 8 36250 2 1450 4.17 3212322 1035003 9271339 3212322 4.17 310.37 34.65 34.65 119773393900 35.64 35.64 119773393900
10 에코플라스틱 038110 9 3375 2 175 5.47 13286099 1696762 41169370 13286099 5.47 783.03 32.27 32.27 47389333516 34.11 34.11 47389333516
11 피아이이 452450 10 9760 5 -290 -2.89 10667763 6810561 35826000 10667763 -2.89 156.64 29.78 29.78 112089043235 32.06 32.06 112089043235
12 세아메카닉스 396300 11 3530 2 270 8.28 8160110 1618478 26489500 8160110 8.28 504.18 30.81 30.81 29587388062 31.64 31.64 29587388062
13 KODEX 코스닥150선물인버스 251340 12 3657 2 82 2.29 23424655 25809376 73900000 23424655 2.29 90.76 31.70 31.70 84618537501 31.31 31.31 84618537501
14 미투온 201490 13 5990 5 -1290 -17.72 9004803 0 30390092 9004803 -17.72 0.00 29.63 29.63 55050599420 30.24 30.24 55050599420
15 나인테크 267320 14 4825 2 500 11.56 15219442 3380022 53398327 15219442 11.56 450.28 28.50 28.50 73482220977 28.52 28.52 73482220977
16 KODEX 200선물인버스2X 252670 15 1455 2 62 4.45 280352530 340247744 963200000 280352530 4.45 82.40 29.11 29.11 399039224660 28.47 28.47 399039224660
17 KODEX 반도체레버리지 494310 16 11730 5 -100 -0.85 2463713 1980402 9050000 2463713 -0.85 124.40 27.22 27.22 29620976030 27.90 27.90 29620976030
18 대보마그네틱 290670 17 21550 2 2890 15.49 2107306 370804 7857660 2107306 15.49 568.31 26.82 26.82 45967185665 27.15 27.15 45967185665
19 애경케미칼 161000 18 12340 2 2220 21.94 13284106 196371 48648709 13284106 21.94 6764.80 27.31 27.31 154815599990 25.79 25.79 154815599990
20 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 19 14545 5 -20 -0.14 248659 169004 1000000 248659 -0.14 147.13 24.87 24.87 3623407490 24.91 24.91 3623407490
21 TIGER 인터넷TOP10 365000 20 4595 5 -460 -9.10 4076982 4126999 17350000 4076982 -9.10 98.79 23.50 23.50 19318139088 24.23 24.23 19318139088
22 윌비스 008600 21 500 2 69 16.01 15324453 384625 67236039 15324453 16.01 3984.26 22.79 22.79 7911234050 23.53 23.53 7911234050
23 KCTC 009070 22 4820 5 -230 -4.55 6484507 19054538 30000000 6484507 -4.55 34.03 21.62 21.62 33684085227 23.29 23.29 33684085227
24 KODEX 증권 102970 23 13795 5 -850 -5.80 4108147 3145073 18100000 4108147 -5.80 130.62 22.70 22.70 57197530596 22.91 22.91 57197530596
25 KODEX 레버리지 122630 24 22610 5 -1020 -4.32 22795448 29845530 104700000 22795448 -4.32 76.38 21.77 21.77 526983903589 22.26 22.26 526983903589
26 케이피엠테크 042040 25 326 2 6 1.88 41369086 88307632 194004890 41369086 1.88 46.85 21.32 21.32 14045380001 22.21 22.21 14045380001
27 이미지스 115610 26 1295 2 89 7.38 3526546 256718 17337538 3526546 7.38 1373.70 20.34 20.34 4949895736 22.05 22.05 4949895736
28 케이지에이 455180 27 5640 2 290 5.42 2667665 602947 12094172 2667665 5.42 442.44 22.06 22.06 15001940950 21.99 21.99 15001940950
29 TIGER 반도체TOP10레버리지 488080 28 6830 5 -10 -0.15 919517 563776 4350000 919517 -0.15 163.10 21.14 21.14 6487050740 21.83 21.83 6487050740
30 UNICORN SK하이닉스밸류체인액티브 494220 29 13035 5 -40 -0.31 243051 366468 1150000 243051 -0.31 66.32 21.13 21.13 3213794856 21.44 21.44 3213794856
31 케이옥션 102370 30 5080 5 -300 -5.58 5678585 26399684 27229210 5678585 -5.58 21.51 20.85 20.85 28790055797 20.81 20.81 28790055797

31
top30/20250626/top30-atvtr-20250626-122002.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
RISE 플랫폼테마,427120,1,8985,5,-460,-4.87,1193872,131755,820000,1193872,-4.87,906.13,145.59,145.59,10952272939,148.65,148.65,10952272939
폴라리스세원,234100,2,1800,2,306,20.48,65657504,72067112,65524325,65657504,20.48,91.11,100.20,100.20,113042460085,95.84,95.84,113042460085
메가터치,446540,3,4630,2,505,12.24,18992391,271131,20771000,18992391,12.24,7004.88,91.44,91.44,88437346498,91.96,91.96,88437346498
센서뷰,321370,4,1625,2,218,15.49,19571706,9971786,42199823,19571706,15.49,196.27,46.38,46.38,31875977984,46.48,46.48,31875977984
오가노이드사이언스,476040,5,35200,2,5500,18.52,3027419,182347,6546309,3027419,18.52,1660.25,46.25,46.25,103769289825,45.03,45.03,103769289825
유라클,088340,6,21850,2,200,0.92,1651142,244214,4358068,1651142,0.92,676.10,37.89,37.89,38666544050,40.61,40.61,38666544050
자이글,234920,7,5640,1,1300,29.95,5239298,111911,13530910,5239298,29.95,4681.67,38.72,38.72,28864629801,37.82,37.82,28864629801
우진엔텍,457550,8,36100,2,1300,3.74,3239225,1035003,9271339,3239225,3.74,312.97,34.94,34.94,120748655150,36.08,36.08,120748655150
에코플라스틱,038110,9,3350,2,150,4.69,13372501,1696762,41169370,13372501,4.69,788.12,32.48,32.48,47679513891,34.57,34.57,47679513891
피아이이,452450,10,9770,5,-280,-2.79,10765732,6810561,35826000,10765732,-2.79,158.07,30.05,30.05,113044464755,32.30,32.30,113044464755
세아메카닉스,396300,11,3515,2,255,7.82,8199495,1618478,26489500,8199495,7.82,506.62,30.95,30.95,29726038676,31.93,31.93,29726038676
KODEX 코스닥150선물인버스,251340,12,3655,2,80,2.24,23689514,25809376,73900000,23689514,2.24,91.79,32.06,32.06,85586682313,31.69,31.69,85586682313
미투온,201490,13,5980,5,-1300,-17.86,9118314,0,30390092,9118314,-17.86,0.00,30.00,30.00,55726309230,30.66,30.66,55726309230
KODEX 200선물인버스2X,252670,14,1453,2,60,4.31,286968112,340247744,963200000,286968112,4.31,84.34,29.79,29.79,408655884723,29.20,29.20,408655884723
나인테크,267320,15,4830,2,505,11.68,15324374,3380022,53398327,15324374,11.68,453.38,28.70,28.70,73991098121,28.69,28.69,73991098121
KODEX 반도체레버리지,494310,16,11770,5,-60,-0.51,2500748,1980402,9050000,2500748,-0.51,126.27,27.63,27.63,30056367595,28.22,28.22,30056367595
대보마그네틱,290670,17,21850,2,3190,17.10,2149521,370804,7857660,2149521,17.10,579.69,27.36,27.36,46889742265,27.31,27.31,46889742265
애경케미칼,161000,18,12290,2,2170,21.44,13827397,196371,48648709,13827397,21.44,7041.47,28.42,28.42,161524556615,27.02,27.02,161524556615
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,19,14535,5,-30,-0.21,251412,169004,1000000,251412,-0.21,148.76,25.14,25.14,3663422365,25.20,25.20,3663422365
TIGER 인터넷TOP10,365000,20,4610,5,-445,-8.80,4133116,4126999,17350000,4133116,-8.80,100.15,23.82,23.82,19575721042,24.47,24.47,19575721042
윌비스,008600,21,494,2,63,14.62,15523119,384625,67236039,15523119,14.62,4035.91,23.09,23.09,8009537797,24.11,24.11,8009537797
KCTC,009070,22,4820,5,-230,-4.55,6558404,19054538,30000000,6558404,-4.55,34.42,21.86,21.86,34039093047,23.54,23.54,34039093047
케이지에이,455180,23,5550,2,200,3.74,2792590,602947,12094172,2792590,3.74,463.16,23.09,23.09,15693074000,23.38,23.38,15693074000
KODEX 증권,102970,24,13785,5,-860,-5.87,4170594,3145073,18100000,4170594,-5.87,132.61,23.04,23.04,58057921016,23.27,23.27,58057921016
로킷헬스케어,376900,25,16180,2,1480,10.07,3664112,808254,15417639,3664112,10.07,453.34,23.77,23.77,57256325945,22.95,22.95,57256325945
KODEX 레버리지,122630,26,22640,5,-990,-4.19,23276996,29845530,104700000,23276996,-4.19,77.99,22.23,22.23,537876279601,22.69,22.69,537876279601
이미지스,115610,27,1289,2,83,6.88,3557725,256718,17337538,3557725,6.88,1385.85,20.52,20.52,4990311775,22.33,22.33,4990311775
UNICORN SK하이닉스밸류체인액티브,494220,28,13040,5,-35,-0.27,250268,366468,1150000,250268,-0.27,68.29,21.76,21.76,3307860691,22.06,22.06,3307860691
케이피엠테크,042040,29,331,2,11,3.44,41655438,88307632,194004890,41655438,3.44,47.17,21.47,21.47,14140208999,22.02,22.02,14140208999
TIGER 반도체TOP10레버리지,488080,30,6865,2,25,0.37,922180,563776,4350000,922180,0.37,163.57,21.20,21.20,6505367050,21.78,21.78,6505367050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 8985 5 -460 -4.87 1193872 131755 820000 1193872 -4.87 906.13 145.59 145.59 10952272939 148.65 148.65 10952272939
3 폴라리스세원 234100 2 1800 2 306 20.48 65657504 72067112 65524325 65657504 20.48 91.11 100.20 100.20 113042460085 95.84 95.84 113042460085
4 메가터치 446540 3 4630 2 505 12.24 18992391 271131 20771000 18992391 12.24 7004.88 91.44 91.44 88437346498 91.96 91.96 88437346498
5 센서뷰 321370 4 1625 2 218 15.49 19571706 9971786 42199823 19571706 15.49 196.27 46.38 46.38 31875977984 46.48 46.48 31875977984
6 오가노이드사이언스 476040 5 35200 2 5500 18.52 3027419 182347 6546309 3027419 18.52 1660.25 46.25 46.25 103769289825 45.03 45.03 103769289825
7 유라클 088340 6 21850 2 200 0.92 1651142 244214 4358068 1651142 0.92 676.10 37.89 37.89 38666544050 40.61 40.61 38666544050
8 자이글 234920 7 5640 1 1300 29.95 5239298 111911 13530910 5239298 29.95 4681.67 38.72 38.72 28864629801 37.82 37.82 28864629801
9 우진엔텍 457550 8 36100 2 1300 3.74 3239225 1035003 9271339 3239225 3.74 312.97 34.94 34.94 120748655150 36.08 36.08 120748655150
10 에코플라스틱 038110 9 3350 2 150 4.69 13372501 1696762 41169370 13372501 4.69 788.12 32.48 32.48 47679513891 34.57 34.57 47679513891
11 피아이이 452450 10 9770 5 -280 -2.79 10765732 6810561 35826000 10765732 -2.79 158.07 30.05 30.05 113044464755 32.30 32.30 113044464755
12 세아메카닉스 396300 11 3515 2 255 7.82 8199495 1618478 26489500 8199495 7.82 506.62 30.95 30.95 29726038676 31.93 31.93 29726038676
13 KODEX 코스닥150선물인버스 251340 12 3655 2 80 2.24 23689514 25809376 73900000 23689514 2.24 91.79 32.06 32.06 85586682313 31.69 31.69 85586682313
14 미투온 201490 13 5980 5 -1300 -17.86 9118314 0 30390092 9118314 -17.86 0.00 30.00 30.00 55726309230 30.66 30.66 55726309230
15 KODEX 200선물인버스2X 252670 14 1453 2 60 4.31 286968112 340247744 963200000 286968112 4.31 84.34 29.79 29.79 408655884723 29.20 29.20 408655884723
16 나인테크 267320 15 4830 2 505 11.68 15324374 3380022 53398327 15324374 11.68 453.38 28.70 28.70 73991098121 28.69 28.69 73991098121
17 KODEX 반도체레버리지 494310 16 11770 5 -60 -0.51 2500748 1980402 9050000 2500748 -0.51 126.27 27.63 27.63 30056367595 28.22 28.22 30056367595
18 대보마그네틱 290670 17 21850 2 3190 17.10 2149521 370804 7857660 2149521 17.10 579.69 27.36 27.36 46889742265 27.31 27.31 46889742265
19 애경케미칼 161000 18 12290 2 2170 21.44 13827397 196371 48648709 13827397 21.44 7041.47 28.42 28.42 161524556615 27.02 27.02 161524556615
20 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 19 14535 5 -30 -0.21 251412 169004 1000000 251412 -0.21 148.76 25.14 25.14 3663422365 25.20 25.20 3663422365
21 TIGER 인터넷TOP10 365000 20 4610 5 -445 -8.80 4133116 4126999 17350000 4133116 -8.80 100.15 23.82 23.82 19575721042 24.47 24.47 19575721042
22 윌비스 008600 21 494 2 63 14.62 15523119 384625 67236039 15523119 14.62 4035.91 23.09 23.09 8009537797 24.11 24.11 8009537797
23 KCTC 009070 22 4820 5 -230 -4.55 6558404 19054538 30000000 6558404 -4.55 34.42 21.86 21.86 34039093047 23.54 23.54 34039093047
24 케이지에이 455180 23 5550 2 200 3.74 2792590 602947 12094172 2792590 3.74 463.16 23.09 23.09 15693074000 23.38 23.38 15693074000
25 KODEX 증권 102970 24 13785 5 -860 -5.87 4170594 3145073 18100000 4170594 -5.87 132.61 23.04 23.04 58057921016 23.27 23.27 58057921016
26 로킷헬스케어 376900 25 16180 2 1480 10.07 3664112 808254 15417639 3664112 10.07 453.34 23.77 23.77 57256325945 22.95 22.95 57256325945
27 KODEX 레버리지 122630 26 22640 5 -990 -4.19 23276996 29845530 104700000 23276996 -4.19 77.99 22.23 22.23 537876279601 22.69 22.69 537876279601
28 이미지스 115610 27 1289 2 83 6.88 3557725 256718 17337538 3557725 6.88 1385.85 20.52 20.52 4990311775 22.33 22.33 4990311775
29 UNICORN SK하이닉스밸류체인액티브 494220 28 13040 5 -35 -0.27 250268 366468 1150000 250268 -0.27 68.29 21.76 21.76 3307860691 22.06 22.06 3307860691
30 케이피엠테크 042040 29 331 2 11 3.44 41655438 88307632 194004890 41655438 3.44 47.17 21.47 21.47 14140208999 22.02 22.02 14140208999
31 TIGER 반도체TOP10레버리지 488080 30 6865 2 25 0.37 922180 563776 4350000 922180 0.37 163.57 21.20 21.20 6505367050 21.78 21.78 6505367050

31
top30/20250626/top30-atvtr-20250626-123002.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
RISE 플랫폼테마,427120,1,9025,5,-420,-4.45,1201674,131755,820000,1201674,-4.45,912.05,146.55,146.55,11022561264,148.94,148.94,11022561264
폴라리스세원,234100,2,1805,2,311,20.82,67687589,72067112,65524325,67687589,20.82,93.92,103.30,103.30,116690140385,98.66,98.66,116690140385
메가터치,446540,3,4510,2,385,9.33,19563512,271131,20771000,19563512,9.33,7215.52,94.19,94.19,91044895779,97.19,97.19,91044895779
오가노이드사이언스,476040,4,34750,2,5050,17.00,3138695,182347,6546309,3138695,17.00,1721.28,47.95,47.95,107659316525,47.33,47.33,107659316525
센서뷰,321370,5,1617,2,210,14.93,19776282,9971786,42199823,19776282,14.93,198.32,46.86,46.86,32207526641,47.20,47.20,32207526641
유라클,088340,6,21700,2,50,0.23,1665772,244214,4358068,1665772,0.23,682.10,38.22,38.22,38982325800,41.22,41.22,38982325800
자이글,234920,7,5640,1,1300,29.95,5240597,111911,13530910,5240597,29.95,4682.83,38.73,38.73,28871956161,37.83,37.83,28871956161
우진엔텍,457550,8,36750,2,1950,5.60,3271516,1035003,9271339,3271516,5.60,316.09,35.29,35.29,121926326775,35.78,35.78,121926326775
에코플라스틱,038110,9,3375,2,175,5.47,13453625,1696762,41169370,13453625,5.47,792.90,32.68,32.68,47953974732,34.51,34.51,47953974732
피아이이,452450,10,9810,5,-240,-2.39,10823875,6810561,35826000,10823875,-2.39,158.93,30.21,30.21,113614742815,32.33,32.33,113614742815
세아메카닉스,396300,11,3505,2,245,7.52,8240906,1618478,26489500,8240906,7.52,509.18,31.11,31.11,29871145331,32.17,32.17,29871145331
KODEX 코스닥150선물인버스,251340,12,3645,2,70,1.96,23854106,25809376,73900000,23854106,1.96,92.42,32.28,32.28,86187552097,32.00,32.00,86187552097
미투온,201490,13,6000,5,-1280,-17.58,9192940,0,30390092,9192940,-17.58,0.00,30.25,30.25,56173130835,30.81,30.81,56173130835
KODEX 200선물인버스2X,252670,14,1450,2,57,4.09,293050528,340247744,963200000,293050528,4.09,86.13,30.42,30.42,417479953333,29.89,29.89,417479953333
나인테크,267320,15,4835,2,510,11.79,15416321,3380022,53398327,15416321,11.79,456.10,28.87,28.87,74433659522,28.83,28.83,74433659522
애경케미칼,161000,16,11990,2,1870,18.48,14306223,196371,48648709,14306223,18.48,7285.30,29.41,29.41,167320212170,28.69,28.69,167320212170
대보마그네틱,290670,17,21500,2,2840,15.22,2187362,370804,7857660,2187362,15.22,589.90,27.84,27.84,47699187140,28.23,28.23,47699187140
KODEX 반도체레버리지,494310,18,11840,2,10,0.08,2514157,1980402,9050000,2514157,0.08,126.95,27.78,27.78,30214825190,28.20,28.20,30214825190
로킷헬스케어,376900,19,15780,2,1080,7.35,4332234,808254,15417639,4332234,7.35,536.00,28.10,28.10,67969893495,27.94,27.94,67969893495
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14595,2,30,0.21,265905,169004,1000000,265905,0.21,157.34,26.59,26.59,3874737730,26.55,26.55,3874737730
TIGER 인터넷TOP10,365000,21,4640,5,-415,-8.21,4261239,4126999,17350000,4261239,-8.21,103.25,24.56,24.56,20168301058,25.05,25.05,20168301058
윌비스,008600,22,493,2,62,14.39,15661053,384625,67236039,15661053,14.39,4071.77,23.29,23.29,8077486613,24.37,24.37,8077486613
케이지에이,455180,23,5500,2,150,2.80,2832810,602947,12094172,2832810,2.80,469.83,23.42,23.42,15914469520,23.93,23.93,15914469520
KODEX 증권,102970,24,13825,5,-820,-5.60,4251690,3145073,18100000,4251690,-5.60,135.19,23.49,23.49,59176599772,23.65,23.65,59176599772
KCTC,009070,25,4915,5,-135,-2.67,6609266,19054538,30000000,6609266,-2.67,34.69,22.03,22.03,34286870223,23.25,23.25,34286870223
KODEX 레버리지,122630,26,22690,5,-940,-3.98,23796017,29845530,104700000,23796017,-3.98,79.73,22.73,22.73,549643046439,23.14,23.14,549643046439
이미지스,115610,27,1275,2,69,5.72,3575513,256718,17337538,3575513,5.72,1392.78,20.62,20.62,5013056286,22.68,22.68,5013056286
케이피엠테크,042040,28,324,2,4,1.25,41860700,88307632,194004890,41860700,1.25,47.40,21.58,21.58,14207185412,22.60,22.60,14207185412
UNICORN SK하이닉스밸류체인액티브,494220,29,13080,2,5,0.04,252970,366468,1150000,252970,0.04,69.03,22.00,22.00,3343192551,22.23,22.23,3343192551
인산가,277410,30,1501,2,235,18.56,8945842,59440,38356789,8945842,18.56,9999.99,23.32,23.32,12764521646,22.17,22.17,12764521646
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9025 5 -420 -4.45 1201674 131755 820000 1201674 -4.45 912.05 146.55 146.55 11022561264 148.94 148.94 11022561264
3 폴라리스세원 234100 2 1805 2 311 20.82 67687589 72067112 65524325 67687589 20.82 93.92 103.30 103.30 116690140385 98.66 98.66 116690140385
4 메가터치 446540 3 4510 2 385 9.33 19563512 271131 20771000 19563512 9.33 7215.52 94.19 94.19 91044895779 97.19 97.19 91044895779
5 오가노이드사이언스 476040 4 34750 2 5050 17.00 3138695 182347 6546309 3138695 17.00 1721.28 47.95 47.95 107659316525 47.33 47.33 107659316525
6 센서뷰 321370 5 1617 2 210 14.93 19776282 9971786 42199823 19776282 14.93 198.32 46.86 46.86 32207526641 47.20 47.20 32207526641
7 유라클 088340 6 21700 2 50 0.23 1665772 244214 4358068 1665772 0.23 682.10 38.22 38.22 38982325800 41.22 41.22 38982325800
8 자이글 234920 7 5640 1 1300 29.95 5240597 111911 13530910 5240597 29.95 4682.83 38.73 38.73 28871956161 37.83 37.83 28871956161
9 우진엔텍 457550 8 36750 2 1950 5.60 3271516 1035003 9271339 3271516 5.60 316.09 35.29 35.29 121926326775 35.78 35.78 121926326775
10 에코플라스틱 038110 9 3375 2 175 5.47 13453625 1696762 41169370 13453625 5.47 792.90 32.68 32.68 47953974732 34.51 34.51 47953974732
11 피아이이 452450 10 9810 5 -240 -2.39 10823875 6810561 35826000 10823875 -2.39 158.93 30.21 30.21 113614742815 32.33 32.33 113614742815
12 세아메카닉스 396300 11 3505 2 245 7.52 8240906 1618478 26489500 8240906 7.52 509.18 31.11 31.11 29871145331 32.17 32.17 29871145331
13 KODEX 코스닥150선물인버스 251340 12 3645 2 70 1.96 23854106 25809376 73900000 23854106 1.96 92.42 32.28 32.28 86187552097 32.00 32.00 86187552097
14 미투온 201490 13 6000 5 -1280 -17.58 9192940 0 30390092 9192940 -17.58 0.00 30.25 30.25 56173130835 30.81 30.81 56173130835
15 KODEX 200선물인버스2X 252670 14 1450 2 57 4.09 293050528 340247744 963200000 293050528 4.09 86.13 30.42 30.42 417479953333 29.89 29.89 417479953333
16 나인테크 267320 15 4835 2 510 11.79 15416321 3380022 53398327 15416321 11.79 456.10 28.87 28.87 74433659522 28.83 28.83 74433659522
17 애경케미칼 161000 16 11990 2 1870 18.48 14306223 196371 48648709 14306223 18.48 7285.30 29.41 29.41 167320212170 28.69 28.69 167320212170
18 대보마그네틱 290670 17 21500 2 2840 15.22 2187362 370804 7857660 2187362 15.22 589.90 27.84 27.84 47699187140 28.23 28.23 47699187140
19 KODEX 반도체레버리지 494310 18 11840 2 10 0.08 2514157 1980402 9050000 2514157 0.08 126.95 27.78 27.78 30214825190 28.20 28.20 30214825190
20 로킷헬스케어 376900 19 15780 2 1080 7.35 4332234 808254 15417639 4332234 7.35 536.00 28.10 28.10 67969893495 27.94 27.94 67969893495
21 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 20 14595 2 30 0.21 265905 169004 1000000 265905 0.21 157.34 26.59 26.59 3874737730 26.55 26.55 3874737730
22 TIGER 인터넷TOP10 365000 21 4640 5 -415 -8.21 4261239 4126999 17350000 4261239 -8.21 103.25 24.56 24.56 20168301058 25.05 25.05 20168301058
23 윌비스 008600 22 493 2 62 14.39 15661053 384625 67236039 15661053 14.39 4071.77 23.29 23.29 8077486613 24.37 24.37 8077486613
24 케이지에이 455180 23 5500 2 150 2.80 2832810 602947 12094172 2832810 2.80 469.83 23.42 23.42 15914469520 23.93 23.93 15914469520
25 KODEX 증권 102970 24 13825 5 -820 -5.60 4251690 3145073 18100000 4251690 -5.60 135.19 23.49 23.49 59176599772 23.65 23.65 59176599772
26 KCTC 009070 25 4915 5 -135 -2.67 6609266 19054538 30000000 6609266 -2.67 34.69 22.03 22.03 34286870223 23.25 23.25 34286870223
27 KODEX 레버리지 122630 26 22690 5 -940 -3.98 23796017 29845530 104700000 23796017 -3.98 79.73 22.73 22.73 549643046439 23.14 23.14 549643046439
28 이미지스 115610 27 1275 2 69 5.72 3575513 256718 17337538 3575513 5.72 1392.78 20.62 20.62 5013056286 22.68 22.68 5013056286
29 케이피엠테크 042040 28 324 2 4 1.25 41860700 88307632 194004890 41860700 1.25 47.40 21.58 21.58 14207185412 22.60 22.60 14207185412
30 UNICORN SK하이닉스밸류체인액티브 494220 29 13080 2 5 0.04 252970 366468 1150000 252970 0.04 69.03 22.00 22.00 3343192551 22.23 22.23 3343192551
31 인산가 277410 30 1501 2 235 18.56 8945842 59440 38356789 8945842 18.56 9999.99 23.32 23.32 12764521646 22.17 22.17 12764521646

31
top30/20250626/top30-atvtr-20250626-124002.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
RISE 플랫폼테마,427120,1,9060,5,-385,-4.08,1221709,131755,820000,1221709,-4.08,927.26,148.99,148.99,11203848549,150.81,150.81,11203848549
폴라리스세원,234100,2,1775,2,281,18.81,69115282,72067112,65524325,69115282,18.81,95.90,105.48,105.48,119253978972,102.53,102.53,119253978972
메가터치,446540,3,4390,2,265,6.42,20100969,271131,20771000,20100969,6.42,7413.75,96.77,96.77,93434695630,102.47,102.47,93434695630
오가노이드사이언스,476040,4,35300,2,5600,18.86,3203934,182347,6546309,3203934,18.86,1757.05,48.94,48.94,109936803850,47.57,47.57,109936803850
센서뷰,321370,5,1643,2,236,16.77,20158087,9971786,42199823,20158087,16.77,202.15,47.77,47.77,32833726132,47.36,47.36,32833726132
유라클,088340,6,21500,5,-150,-0.69,1676465,244214,4358068,1676465,-0.69,686.47,38.47,38.47,39213086725,41.85,41.85,39213086725
자이글,234920,7,5640,1,1300,29.95,5242107,111911,13530910,5242107,29.95,4684.18,38.74,38.74,28880472561,37.84,37.84,28880472561
우진엔텍,457550,8,36350,2,1550,4.45,3295905,1035003,9271339,3295905,4.45,318.44,35.55,35.55,122816122275,36.44,36.44,122816122275
에코플라스틱,038110,9,3365,2,165,5.16,13482774,1696762,41169370,13482774,5.16,794.62,32.75,32.75,48052143212,34.69,34.69,48052143212
KODEX 코스닥150선물인버스,251340,10,3640,2,65,1.82,24413174,25809376,73900000,24413174,1.82,94.59,33.04,33.04,88224024272,32.80,32.80,88224024272
세아메카닉스,396300,11,3475,2,215,6.60,8318759,1618478,26489500,8318759,6.60,513.99,31.40,31.40,30141087108,32.74,32.74,30141087108
피아이이,452450,12,9920,5,-130,-1.29,10913359,6810561,35826000,10913359,-1.29,160.24,30.46,30.46,114498862950,32.22,32.22,114498862950
KODEX 200선물인버스2X,252670,13,1441,2,48,3.45,305587851,340247744,963200000,305587851,3.45,89.81,31.73,31.73,435585987300,31.38,31.38,435585987300
미투온,201490,14,6120,5,-1160,-15.93,9435332,0,30390092,9435332,-15.93,0.00,31.05,31.05,57651236375,31.00,31.00,57651236375
애경케미칼,161000,15,11720,2,1600,15.81,14833081,196371,48648709,14833081,15.81,7553.60,30.49,30.49,173550795650,30.44,30.44,173550795650
대보마그네틱,290670,16,21050,2,2390,12.81,2220606,370804,7857660,2220606,12.81,598.86,28.26,28.26,48404278590,29.26,29.26,48404278590
로킷헬스케어,376900,17,15860,2,1160,7.89,4547920,808254,15417639,4547920,7.89,562.68,29.50,29.50,71363721430,29.18,29.18,71363721430
나인테크,267320,18,4835,2,510,11.79,15493729,3380022,53398327,15493729,11.79,458.39,29.02,29.02,74806543534,28.97,28.97,74806543534
KODEX 반도체레버리지,494310,19,11975,2,145,1.23,2563710,1980402,9050000,2563710,1.23,129.45,28.33,28.33,30805451860,28.43,28.43,30805451860
인산가,277410,20,1418,2,152,12.01,10659458,59440,38356789,10659458,12.01,9999.99,27.79,27.79,15267902683,28.07,28.07,15267902683
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14575,2,10,0.07,277648,169004,1000000,277648,0.07,164.28,27.76,27.76,4046118005,27.76,27.76,4046118005
TIGER 인터넷TOP10,365000,22,4655,5,-400,-7.91,4386534,4126999,17350000,4386534,-7.91,106.29,25.28,25.28,20749967033,25.69,25.69,20749967033
윌비스,008600,23,483,2,52,12.06,15873887,384625,67236039,15873887,12.06,4127.11,23.61,23.61,8181695376,25.19,25.19,8181695376
KODEX 증권,102970,24,13935,5,-710,-4.85,4412765,3145073,18100000,4412765,-4.85,140.31,24.38,24.38,61414487494,24.35,24.35,61414487494
KODEX 레버리지,122630,25,22845,5,-785,-3.32,24959782,29845530,104700000,24959782,-3.32,83.63,23.84,23.84,576162956841,24.09,24.09,576162956841
케이지에이,455180,26,5560,2,210,3.93,2856859,602947,12094172,2856859,3.93,473.82,23.62,23.62,16047328280,23.86,23.86,16047328280
UNICORN SK하이닉스밸류체인액티브,494220,27,13200,2,125,0.96,271654,366468,1150000,271654,0.96,74.13,23.62,23.62,3588458286,23.64,23.64,3588458286
KCTC,009070,28,4895,5,-155,-3.07,6638607,19054538,30000000,6638607,-3.07,34.84,22.13,22.13,34430304198,23.45,23.45,34430304198
이미지스,115610,29,1280,2,74,6.14,3610549,256718,17337538,3610549,6.14,1406.43,20.83,20.83,5057611224,22.79,22.79,5057611224
케이피엠테크,042040,30,326,2,6,1.88,42063086,88307632,194004890,42063086,1.88,47.63,21.68,21.68,14272945693,22.57,22.57,14272945693
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9060 5 -385 -4.08 1221709 131755 820000 1221709 -4.08 927.26 148.99 148.99 11203848549 150.81 150.81 11203848549
3 폴라리스세원 234100 2 1775 2 281 18.81 69115282 72067112 65524325 69115282 18.81 95.90 105.48 105.48 119253978972 102.53 102.53 119253978972
4 메가터치 446540 3 4390 2 265 6.42 20100969 271131 20771000 20100969 6.42 7413.75 96.77 96.77 93434695630 102.47 102.47 93434695630
5 오가노이드사이언스 476040 4 35300 2 5600 18.86 3203934 182347 6546309 3203934 18.86 1757.05 48.94 48.94 109936803850 47.57 47.57 109936803850
6 센서뷰 321370 5 1643 2 236 16.77 20158087 9971786 42199823 20158087 16.77 202.15 47.77 47.77 32833726132 47.36 47.36 32833726132
7 유라클 088340 6 21500 5 -150 -0.69 1676465 244214 4358068 1676465 -0.69 686.47 38.47 38.47 39213086725 41.85 41.85 39213086725
8 자이글 234920 7 5640 1 1300 29.95 5242107 111911 13530910 5242107 29.95 4684.18 38.74 38.74 28880472561 37.84 37.84 28880472561
9 우진엔텍 457550 8 36350 2 1550 4.45 3295905 1035003 9271339 3295905 4.45 318.44 35.55 35.55 122816122275 36.44 36.44 122816122275
10 에코플라스틱 038110 9 3365 2 165 5.16 13482774 1696762 41169370 13482774 5.16 794.62 32.75 32.75 48052143212 34.69 34.69 48052143212
11 KODEX 코스닥150선물인버스 251340 10 3640 2 65 1.82 24413174 25809376 73900000 24413174 1.82 94.59 33.04 33.04 88224024272 32.80 32.80 88224024272
12 세아메카닉스 396300 11 3475 2 215 6.60 8318759 1618478 26489500 8318759 6.60 513.99 31.40 31.40 30141087108 32.74 32.74 30141087108
13 피아이이 452450 12 9920 5 -130 -1.29 10913359 6810561 35826000 10913359 -1.29 160.24 30.46 30.46 114498862950 32.22 32.22 114498862950
14 KODEX 200선물인버스2X 252670 13 1441 2 48 3.45 305587851 340247744 963200000 305587851 3.45 89.81 31.73 31.73 435585987300 31.38 31.38 435585987300
15 미투온 201490 14 6120 5 -1160 -15.93 9435332 0 30390092 9435332 -15.93 0.00 31.05 31.05 57651236375 31.00 31.00 57651236375
16 애경케미칼 161000 15 11720 2 1600 15.81 14833081 196371 48648709 14833081 15.81 7553.60 30.49 30.49 173550795650 30.44 30.44 173550795650
17 대보마그네틱 290670 16 21050 2 2390 12.81 2220606 370804 7857660 2220606 12.81 598.86 28.26 28.26 48404278590 29.26 29.26 48404278590
18 로킷헬스케어 376900 17 15860 2 1160 7.89 4547920 808254 15417639 4547920 7.89 562.68 29.50 29.50 71363721430 29.18 29.18 71363721430
19 나인테크 267320 18 4835 2 510 11.79 15493729 3380022 53398327 15493729 11.79 458.39 29.02 29.02 74806543534 28.97 28.97 74806543534
20 KODEX 반도체레버리지 494310 19 11975 2 145 1.23 2563710 1980402 9050000 2563710 1.23 129.45 28.33 28.33 30805451860 28.43 28.43 30805451860
21 인산가 277410 20 1418 2 152 12.01 10659458 59440 38356789 10659458 12.01 9999.99 27.79 27.79 15267902683 28.07 28.07 15267902683
22 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 21 14575 2 10 0.07 277648 169004 1000000 277648 0.07 164.28 27.76 27.76 4046118005 27.76 27.76 4046118005
23 TIGER 인터넷TOP10 365000 22 4655 5 -400 -7.91 4386534 4126999 17350000 4386534 -7.91 106.29 25.28 25.28 20749967033 25.69 25.69 20749967033
24 윌비스 008600 23 483 2 52 12.06 15873887 384625 67236039 15873887 12.06 4127.11 23.61 23.61 8181695376 25.19 25.19 8181695376
25 KODEX 증권 102970 24 13935 5 -710 -4.85 4412765 3145073 18100000 4412765 -4.85 140.31 24.38 24.38 61414487494 24.35 24.35 61414487494
26 KODEX 레버리지 122630 25 22845 5 -785 -3.32 24959782 29845530 104700000 24959782 -3.32 83.63 23.84 23.84 576162956841 24.09 24.09 576162956841
27 케이지에이 455180 26 5560 2 210 3.93 2856859 602947 12094172 2856859 3.93 473.82 23.62 23.62 16047328280 23.86 23.86 16047328280
28 UNICORN SK하이닉스밸류체인액티브 494220 27 13200 2 125 0.96 271654 366468 1150000 271654 0.96 74.13 23.62 23.62 3588458286 23.64 23.64 3588458286
29 KCTC 009070 28 4895 5 -155 -3.07 6638607 19054538 30000000 6638607 -3.07 34.84 22.13 22.13 34430304198 23.45 23.45 34430304198
30 이미지스 115610 29 1280 2 74 6.14 3610549 256718 17337538 3610549 6.14 1406.43 20.83 20.83 5057611224 22.79 22.79 5057611224
31 케이피엠테크 042040 30 326 2 6 1.88 42063086 88307632 194004890 42063086 1.88 47.63 21.68 21.68 14272945693 22.57 22.57 14272945693

31
top30/20250626/top30-atvtr-20250626-125002.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
RISE 플랫폼테마,427120,1,9060,5,-385,-4.08,1222262,131755,820000,1222262,-4.08,927.68,149.06,149.06,11208853659,150.88,150.88,11208853659
폴라리스세원,234100,2,1761,2,267,17.87,70057077,72067112,65524325,70057077,17.87,97.21,106.92,106.92,120924674764,104.80,104.80,120924674764
메가터치,446540,3,4425,2,300,7.27,20379491,271131,20771000,20379491,7.27,7516.47,98.12,98.12,94663668958,102.99,102.99,94663668958
오가노이드사이언스,476040,4,35300,2,5600,18.86,3292982,182347,6546309,3292982,18.86,1805.89,50.30,50.30,113087527100,48.94,48.94,113087527100
센서뷰,321370,5,1625,2,218,15.49,20356629,9971786,42199823,20356629,15.49,204.14,48.24,48.24,33157104218,48.35,48.35,33157104218
유라클,088340,6,21650,3,0,0.00,1684431,244214,4358068,1684431,0.00,689.74,38.65,38.65,39385272100,41.74,41.74,39385272100
자이글,234920,7,5640,1,1300,29.95,5243477,111911,13530910,5243477,29.95,4685.40,38.75,38.75,28888199361,37.85,37.85,28888199361
우진엔텍,457550,8,36500,2,1700,4.89,3318401,1035003,9271339,3318401,4.89,320.62,35.79,35.79,123634317525,36.53,36.53,123634317525
에코플라스틱,038110,9,3360,2,160,5.00,13506204,1696762,41169370,13506204,5.00,796.00,32.81,32.81,48130918195,34.79,34.79,48130918195
KODEX 코스닥150선물인버스,251340,10,3635,2,60,1.68,24959972,25809376,73900000,24959972,1.68,96.71,33.78,33.78,90213640694,33.58,33.58,90213640694
세아메카닉스,396300,11,3515,2,255,7.82,8356740,1618478,26489500,8356740,7.82,516.33,31.55,31.55,30273426738,32.51,32.51,30273426738
KODEX 200선물인버스2X,252670,12,1438,2,45,3.23,313103314,340247744,963200000,313103314,3.23,92.02,32.51,32.51,446410722051,32.23,32.23,446410722051
피아이이,452450,13,9950,5,-100,-1.00,10946814,6810561,35826000,10946814,-1.00,160.73,30.56,30.56,114830609355,32.21,32.21,114830609355
미투온,201490,14,6180,5,-1100,-15.11,9679550,0,30390092,9679550,-15.11,0.00,31.85,31.85,59149786500,31.49,31.49,59149786500
로킷헬스케어,376900,15,15600,2,900,6.12,4715397,808254,15417639,4715397,6.12,583.41,30.58,30.58,73992368490,30.76,30.76,73992368490
애경케미칼,161000,16,11900,2,1780,17.59,15101819,196371,48648709,15101819,17.59,7690.45,31.04,31.04,176714339065,30.52,30.52,176714339065
대보마그네틱,290670,17,21000,2,2340,12.54,2250647,370804,7857660,2250647,12.54,606.96,28.64,28.64,49035681815,29.72,29.72,49035681815
인산가,277410,18,1423,2,157,12.40,11155196,59440,38356789,11155196,12.40,9999.99,29.08,29.08,15975028223,29.27,29.27,15975028223
나인테크,267320,19,4835,2,510,11.79,15610432,3380022,53398327,15610432,11.79,461.84,29.23,29.23,75373480469,29.19,29.19,75373480469
KODEX 반도체레버리지,494310,20,11930,2,100,0.85,2604309,1980402,9050000,2604309,0.85,131.50,28.78,28.78,31290513395,28.98,28.98,31290513395
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14555,5,-10,-0.07,277784,169004,1000000,277784,-0.07,164.37,27.78,27.78,4048099210,27.81,27.81,4048099210
TIGER 인터넷TOP10,365000,22,4665,5,-390,-7.72,4519351,4126999,17350000,4519351,-7.72,109.51,26.05,26.05,21368289028,26.40,26.40,21368289028
윌비스,008600,23,480,2,49,11.37,16123136,384625,67236039,16123136,11.37,4191.91,23.98,23.98,8301378254,25.72,25.72,8301378254
KODEX 증권,102970,24,13985,5,-660,-4.51,4574954,3145073,18100000,4574954,-4.51,145.46,25.28,25.28,63677562200,25.16,25.16,63677562200
KODEX 레버리지,122630,25,22880,5,-750,-3.17,25652073,29845530,104700000,25652073,-3.17,85.95,24.50,24.50,591983764578,24.71,24.71,591983764578
케이지에이,455180,26,5460,2,110,2.06,2898222,602947,12094172,2898222,2.06,480.68,23.96,23.96,16273494580,24.64,24.64,16273494580
UNICORN SK하이닉스밸류체인액티브,494220,27,13165,2,90,0.69,272999,366468,1150000,272999,0.69,74.49,23.74,23.74,3606162261,23.82,23.82,3606162261
KCTC,009070,28,4870,5,-180,-3.56,6658865,19054538,30000000,6658865,-3.56,34.95,22.20,22.20,34528938213,23.63,23.63,34528938213
이미지스,115610,29,1263,2,57,4.73,3641011,256718,17337538,3641011,4.73,1418.29,21.00,21.00,5096122342,23.27,23.27,5096122342
케이피엠테크,042040,30,327,2,7,2.19,42155975,88307632,194004890,42155975,2.19,47.74,21.73,21.73,14303287446,22.55,22.55,14303287446
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9060 5 -385 -4.08 1222262 131755 820000 1222262 -4.08 927.68 149.06 149.06 11208853659 150.88 150.88 11208853659
3 폴라리스세원 234100 2 1761 2 267 17.87 70057077 72067112 65524325 70057077 17.87 97.21 106.92 106.92 120924674764 104.80 104.80 120924674764
4 메가터치 446540 3 4425 2 300 7.27 20379491 271131 20771000 20379491 7.27 7516.47 98.12 98.12 94663668958 102.99 102.99 94663668958
5 오가노이드사이언스 476040 4 35300 2 5600 18.86 3292982 182347 6546309 3292982 18.86 1805.89 50.30 50.30 113087527100 48.94 48.94 113087527100
6 센서뷰 321370 5 1625 2 218 15.49 20356629 9971786 42199823 20356629 15.49 204.14 48.24 48.24 33157104218 48.35 48.35 33157104218
7 유라클 088340 6 21650 3 0 0.00 1684431 244214 4358068 1684431 0.00 689.74 38.65 38.65 39385272100 41.74 41.74 39385272100
8 자이글 234920 7 5640 1 1300 29.95 5243477 111911 13530910 5243477 29.95 4685.40 38.75 38.75 28888199361 37.85 37.85 28888199361
9 우진엔텍 457550 8 36500 2 1700 4.89 3318401 1035003 9271339 3318401 4.89 320.62 35.79 35.79 123634317525 36.53 36.53 123634317525
10 에코플라스틱 038110 9 3360 2 160 5.00 13506204 1696762 41169370 13506204 5.00 796.00 32.81 32.81 48130918195 34.79 34.79 48130918195
11 KODEX 코스닥150선물인버스 251340 10 3635 2 60 1.68 24959972 25809376 73900000 24959972 1.68 96.71 33.78 33.78 90213640694 33.58 33.58 90213640694
12 세아메카닉스 396300 11 3515 2 255 7.82 8356740 1618478 26489500 8356740 7.82 516.33 31.55 31.55 30273426738 32.51 32.51 30273426738
13 KODEX 200선물인버스2X 252670 12 1438 2 45 3.23 313103314 340247744 963200000 313103314 3.23 92.02 32.51 32.51 446410722051 32.23 32.23 446410722051
14 피아이이 452450 13 9950 5 -100 -1.00 10946814 6810561 35826000 10946814 -1.00 160.73 30.56 30.56 114830609355 32.21 32.21 114830609355
15 미투온 201490 14 6180 5 -1100 -15.11 9679550 0 30390092 9679550 -15.11 0.00 31.85 31.85 59149786500 31.49 31.49 59149786500
16 로킷헬스케어 376900 15 15600 2 900 6.12 4715397 808254 15417639 4715397 6.12 583.41 30.58 30.58 73992368490 30.76 30.76 73992368490
17 애경케미칼 161000 16 11900 2 1780 17.59 15101819 196371 48648709 15101819 17.59 7690.45 31.04 31.04 176714339065 30.52 30.52 176714339065
18 대보마그네틱 290670 17 21000 2 2340 12.54 2250647 370804 7857660 2250647 12.54 606.96 28.64 28.64 49035681815 29.72 29.72 49035681815
19 인산가 277410 18 1423 2 157 12.40 11155196 59440 38356789 11155196 12.40 9999.99 29.08 29.08 15975028223 29.27 29.27 15975028223
20 나인테크 267320 19 4835 2 510 11.79 15610432 3380022 53398327 15610432 11.79 461.84 29.23 29.23 75373480469 29.19 29.19 75373480469
21 KODEX 반도체레버리지 494310 20 11930 2 100 0.85 2604309 1980402 9050000 2604309 0.85 131.50 28.78 28.78 31290513395 28.98 28.98 31290513395
22 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 21 14555 5 -10 -0.07 277784 169004 1000000 277784 -0.07 164.37 27.78 27.78 4048099210 27.81 27.81 4048099210
23 TIGER 인터넷TOP10 365000 22 4665 5 -390 -7.72 4519351 4126999 17350000 4519351 -7.72 109.51 26.05 26.05 21368289028 26.40 26.40 21368289028
24 윌비스 008600 23 480 2 49 11.37 16123136 384625 67236039 16123136 11.37 4191.91 23.98 23.98 8301378254 25.72 25.72 8301378254
25 KODEX 증권 102970 24 13985 5 -660 -4.51 4574954 3145073 18100000 4574954 -4.51 145.46 25.28 25.28 63677562200 25.16 25.16 63677562200
26 KODEX 레버리지 122630 25 22880 5 -750 -3.17 25652073 29845530 104700000 25652073 -3.17 85.95 24.50 24.50 591983764578 24.71 24.71 591983764578
27 케이지에이 455180 26 5460 2 110 2.06 2898222 602947 12094172 2898222 2.06 480.68 23.96 23.96 16273494580 24.64 24.64 16273494580
28 UNICORN SK하이닉스밸류체인액티브 494220 27 13165 2 90 0.69 272999 366468 1150000 272999 0.69 74.49 23.74 23.74 3606162261 23.82 23.82 3606162261
29 KCTC 009070 28 4870 5 -180 -3.56 6658865 19054538 30000000 6658865 -3.56 34.95 22.20 22.20 34528938213 23.63 23.63 34528938213
30 이미지스 115610 29 1263 2 57 4.73 3641011 256718 17337538 3641011 4.73 1418.29 21.00 21.00 5096122342 23.27 23.27 5096122342
31 케이피엠테크 042040 30 327 2 7 2.19 42155975 88307632 194004890 42155975 2.19 47.74 21.73 21.73 14303287446 22.55 22.55 14303287446

31
top30/20250626/top30-atvtr-20250626-130001.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
RISE 플랫폼테마,427120,1,9090,5,-355,-3.76,1222356,131755,820000,1222356,-3.76,927.75,149.07,149.07,11209705679,150.39,150.39,11209705679
폴라리스세원,234100,2,1760,2,266,17.80,70664991,72067112,65524325,70664991,17.80,98.05,107.85,107.85,121992398694,105.78,105.78,121992398694
메가터치,446540,3,4425,2,300,7.27,20614998,271131,20771000,20614998,7.27,7603.33,99.25,99.25,95704280630,104.13,104.13,95704280630
오가노이드사이언스,476040,4,35000,2,5300,17.85,3333896,182347,6546309,3333896,17.85,1828.33,50.93,50.93,114520197175,49.98,49.98,114520197175
센서뷰,321370,5,1636,2,229,16.28,20520824,9971786,42199823,20520824,16.28,205.79,48.63,48.63,33424931556,48.41,48.41,33424931556
유라클,088340,6,21800,2,150,0.69,1695725,244214,4358068,1695725,0.69,694.36,38.91,38.91,39630638950,41.71,41.71,39630638950
자이글,234920,7,5640,1,1300,29.95,5243919,111911,13530910,5243919,29.95,4685.79,38.76,38.76,28890692241,37.86,37.86,28890692241
우진엔텍,457550,8,36600,2,1800,5.17,3335070,1035003,9271339,3335070,5.17,322.23,35.97,35.97,124240686525,36.61,36.61,124240686525
에코플라스틱,038110,9,3380,2,180,5.62,13535013,1696762,41169370,13535013,5.62,797.70,32.88,32.88,48227751755,34.66,34.66,48227751755
KODEX 코스닥150선물인버스,251340,10,3630,2,55,1.54,25449432,25809376,73900000,25449432,1.54,98.61,34.44,34.44,91991037168,34.29,34.29,91991037168
KODEX 200선물인버스2X,252670,11,1432,2,39,2.80,322768699,340247744,963200000,322768699,2.80,94.86,33.51,33.51,460281914642,33.37,33.37,460281914642
로킷헬스케어,376900,12,15230,2,530,3.61,4994957,808254,15417639,4994957,3.61,617.99,32.40,32.40,78308929420,33.35,33.35,78308929420
세아메카닉스,396300,13,3500,2,240,7.36,8392802,1618478,26489500,8392802,7.36,518.56,31.68,31.68,30399874663,32.79,32.79,30399874663
피아이이,452450,14,10060,2,10,0.10,11035271,6810561,35826000,11035271,0.10,162.03,30.80,30.80,115718053465,32.11,32.11,115718053465
미투온,201490,15,6220,5,-1060,-14.56,9924232,0,30390092,9924232,-14.56,0.00,32.66,32.66,60667177880,32.09,32.09,60667177880
인산가,277410,16,1475,2,209,16.51,12304150,59440,38356789,12304150,16.51,9999.99,32.08,32.08,17662308734,31.22,31.22,17662308734
애경케미칼,161000,17,11920,2,1800,17.79,15375479,196371,48648709,15375479,17.79,7829.81,31.61,31.61,179986186010,31.04,31.04,179986186010
대보마그네틱,290670,18,21000,2,2340,12.54,2269411,370804,7857660,2269411,12.54,612.02,28.88,28.88,49428632790,29.95,29.95,49428632790
KODEX 반도체레버리지,494310,19,11990,2,160,1.35,2701249,1980402,9050000,2701249,1.35,136.40,29.85,29.85,32446740670,29.90,29.90,32446740670
나인테크,267320,20,4830,2,505,11.68,15706465,3380022,53398327,15706465,11.68,464.69,29.41,29.41,75836224959,29.40,29.40,75836224959
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14560,5,-5,-0.03,277834,169004,1000000,277834,-0.03,164.39,27.78,27.78,4048827210,27.81,27.81,4048827210
TIGER 인터넷TOP10,365000,22,4690,5,-365,-7.22,4663108,4126999,17350000,4663108,-7.22,112.99,26.88,26.88,22040932788,27.09,27.09,22040932788
윌비스,008600,23,470,2,39,9.05,16426846,384625,67236039,16426846,9.05,4270.87,24.43,24.43,8444970713,26.72,26.72,8444970713
KODEX 증권,102970,24,14045,5,-600,-4.10,4735574,3145073,18100000,4735574,-4.10,150.57,26.16,26.16,65928180383,25.93,25.93,65928180383
KODEX 레버리지,122630,25,22995,5,-635,-2.69,26959358,29845530,104700000,26959358,-2.69,90.33,25.75,25.75,621965186158,25.83,25.83,621965186158
케이지에이,455180,26,5450,2,100,1.87,2925906,602947,12094172,2925906,1.87,485.27,24.19,24.19,16424190830,24.92,24.92,16424190830
UNICORN SK하이닉스밸류체인액티브,494220,27,13175,2,100,0.76,274264,366468,1150000,274264,0.76,74.84,23.85,23.85,3622811366,23.91,23.91,3622811366
이미지스,115610,28,1253,2,47,3.90,3687424,256718,17337538,3687424,3.90,1436.37,21.27,21.27,5154068137,23.73,23.73,5154068137
KCTC,009070,29,4900,5,-150,-2.97,6710935,19054538,30000000,6710935,-2.97,35.22,22.37,22.37,34781527008,23.66,23.66,34781527008
SOL 반도체후공정,475310,30,11635,2,270,2.38,300104,109591,1300000,300104,2.38,273.84,23.08,23.08,3501302733,23.15,23.15,3501302733
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9090 5 -355 -3.76 1222356 131755 820000 1222356 -3.76 927.75 149.07 149.07 11209705679 150.39 150.39 11209705679
3 폴라리스세원 234100 2 1760 2 266 17.80 70664991 72067112 65524325 70664991 17.80 98.05 107.85 107.85 121992398694 105.78 105.78 121992398694
4 메가터치 446540 3 4425 2 300 7.27 20614998 271131 20771000 20614998 7.27 7603.33 99.25 99.25 95704280630 104.13 104.13 95704280630
5 오가노이드사이언스 476040 4 35000 2 5300 17.85 3333896 182347 6546309 3333896 17.85 1828.33 50.93 50.93 114520197175 49.98 49.98 114520197175
6 센서뷰 321370 5 1636 2 229 16.28 20520824 9971786 42199823 20520824 16.28 205.79 48.63 48.63 33424931556 48.41 48.41 33424931556
7 유라클 088340 6 21800 2 150 0.69 1695725 244214 4358068 1695725 0.69 694.36 38.91 38.91 39630638950 41.71 41.71 39630638950
8 자이글 234920 7 5640 1 1300 29.95 5243919 111911 13530910 5243919 29.95 4685.79 38.76 38.76 28890692241 37.86 37.86 28890692241
9 우진엔텍 457550 8 36600 2 1800 5.17 3335070 1035003 9271339 3335070 5.17 322.23 35.97 35.97 124240686525 36.61 36.61 124240686525
10 에코플라스틱 038110 9 3380 2 180 5.62 13535013 1696762 41169370 13535013 5.62 797.70 32.88 32.88 48227751755 34.66 34.66 48227751755
11 KODEX 코스닥150선물인버스 251340 10 3630 2 55 1.54 25449432 25809376 73900000 25449432 1.54 98.61 34.44 34.44 91991037168 34.29 34.29 91991037168
12 KODEX 200선물인버스2X 252670 11 1432 2 39 2.80 322768699 340247744 963200000 322768699 2.80 94.86 33.51 33.51 460281914642 33.37 33.37 460281914642
13 로킷헬스케어 376900 12 15230 2 530 3.61 4994957 808254 15417639 4994957 3.61 617.99 32.40 32.40 78308929420 33.35 33.35 78308929420
14 세아메카닉스 396300 13 3500 2 240 7.36 8392802 1618478 26489500 8392802 7.36 518.56 31.68 31.68 30399874663 32.79 32.79 30399874663
15 피아이이 452450 14 10060 2 10 0.10 11035271 6810561 35826000 11035271 0.10 162.03 30.80 30.80 115718053465 32.11 32.11 115718053465
16 미투온 201490 15 6220 5 -1060 -14.56 9924232 0 30390092 9924232 -14.56 0.00 32.66 32.66 60667177880 32.09 32.09 60667177880
17 인산가 277410 16 1475 2 209 16.51 12304150 59440 38356789 12304150 16.51 9999.99 32.08 32.08 17662308734 31.22 31.22 17662308734
18 애경케미칼 161000 17 11920 2 1800 17.79 15375479 196371 48648709 15375479 17.79 7829.81 31.61 31.61 179986186010 31.04 31.04 179986186010
19 대보마그네틱 290670 18 21000 2 2340 12.54 2269411 370804 7857660 2269411 12.54 612.02 28.88 28.88 49428632790 29.95 29.95 49428632790
20 KODEX 반도체레버리지 494310 19 11990 2 160 1.35 2701249 1980402 9050000 2701249 1.35 136.40 29.85 29.85 32446740670 29.90 29.90 32446740670
21 나인테크 267320 20 4830 2 505 11.68 15706465 3380022 53398327 15706465 11.68 464.69 29.41 29.41 75836224959 29.40 29.40 75836224959
22 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 21 14560 5 -5 -0.03 277834 169004 1000000 277834 -0.03 164.39 27.78 27.78 4048827210 27.81 27.81 4048827210
23 TIGER 인터넷TOP10 365000 22 4690 5 -365 -7.22 4663108 4126999 17350000 4663108 -7.22 112.99 26.88 26.88 22040932788 27.09 27.09 22040932788
24 윌비스 008600 23 470 2 39 9.05 16426846 384625 67236039 16426846 9.05 4270.87 24.43 24.43 8444970713 26.72 26.72 8444970713
25 KODEX 증권 102970 24 14045 5 -600 -4.10 4735574 3145073 18100000 4735574 -4.10 150.57 26.16 26.16 65928180383 25.93 25.93 65928180383
26 KODEX 레버리지 122630 25 22995 5 -635 -2.69 26959358 29845530 104700000 26959358 -2.69 90.33 25.75 25.75 621965186158 25.83 25.83 621965186158
27 케이지에이 455180 26 5450 2 100 1.87 2925906 602947 12094172 2925906 1.87 485.27 24.19 24.19 16424190830 24.92 24.92 16424190830
28 UNICORN SK하이닉스밸류체인액티브 494220 27 13175 2 100 0.76 274264 366468 1150000 274264 0.76 74.84 23.85 23.85 3622811366 23.91 23.91 3622811366
29 이미지스 115610 28 1253 2 47 3.90 3687424 256718 17337538 3687424 3.90 1436.37 21.27 21.27 5154068137 23.73 23.73 5154068137
30 KCTC 009070 29 4900 5 -150 -2.97 6710935 19054538 30000000 6710935 -2.97 35.22 22.37 22.37 34781527008 23.66 23.66 34781527008
31 SOL 반도체후공정 475310 30 11635 2 270 2.38 300104 109591 1300000 300104 2.38 273.84 23.08 23.08 3501302733 23.15 23.15 3501302733

31
top30/20250626/top30-atvtr-20250626-131001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
RISE 플랫폼테마,427120,1,9085,5,-360,-3.81,1222976,131755,820000,1222976,-3.81,928.22,149.14,149.14,11215349698,150.55,150.55,11215349698
폴라리스세원,234100,2,1728,2,234,15.66,71519959,72067112,65524325,71519959,15.66,99.24,109.15,109.15,123475235265,109.05,109.05,123475235265
메가터치,446540,3,4405,2,280,6.79,20723009,271131,20771000,20723009,6.79,7643.17,99.77,99.77,96180414843,105.12,105.12,96180414843
오가노이드사이언스,476040,4,34650,2,4950,16.67,3411078,182347,6546309,3411078,16.67,1870.65,52.11,52.11,117208916350,51.67,51.67,117208916350
센서뷰,321370,5,1622,2,215,15.28,20765676,9971786,42199823,20765676,15.28,208.24,49.21,49.21,33826122052,49.42,49.42,33826122052
유라클,088340,6,21650,3,0,0.00,1705786,244214,4358068,1705786,0.00,698.48,39.14,39.14,39849555225,42.23,42.23,39849555225
자이글,234920,7,5640,1,1300,29.95,5244285,111911,13530910,5244285,29.95,4686.12,38.76,38.76,28892756481,37.86,37.86,28892756481
우진엔텍,457550,8,36300,2,1500,4.31,3352284,1035003,9271339,3352284,4.31,323.89,36.16,36.16,124866274800,37.10,37.10,124866274800
KODEX 코스닥150선물인버스,251340,9,3630,2,55,1.54,25955019,25809376,73900000,25955019,1.54,100.56,35.12,35.12,93826280011,34.98,34.98,93826280011
에코플라스틱,038110,10,3360,2,160,5.00,13573413,1696762,41169370,13573413,5.00,799.96,32.97,32.97,48357179367,34.96,34.96,48357179367
인산가,277410,11,1481,2,215,16.98,13732406,59440,38356789,13732406,16.98,9999.99,35.80,35.80,19791548523,34.84,34.84,19791548523
로킷헬스케어,376900,12,15230,2,530,3.61,5169332,808254,15417639,5169332,3.61,639.57,33.53,33.53,80960276855,34.48,34.48,80960276855
KODEX 200선물인버스2X,252670,13,1430,2,37,2.66,330317351,340247744,963200000,330317351,2.66,97.08,34.29,34.29,471092746427,34.20,34.20,471092746427
미투온,201490,14,6060,5,-1220,-16.76,10132730,0,30390092,10132730,-16.76,0.00,33.34,33.34,61938897780,33.63,33.63,61938897780
세아메카닉스,396300,15,3517,2,257,7.88,8440668,1618478,26489500,8440668,7.88,521.52,31.86,31.86,30568258640,32.81,32.81,30568258640
피아이이,452450,16,10050,3,0,0.00,11094521,6810561,35826000,11094521,0.00,162.90,30.97,30.97,116314237205,32.30,32.30,116314237205
애경케미칼,161000,17,11670,2,1550,15.32,15605207,196371,48648709,15605207,15.32,7946.80,32.08,32.08,182689024455,32.18,32.18,182689024455
KODEX 반도체레버리지,494310,18,11960,2,130,1.10,2741998,1980402,9050000,2741998,1.10,138.46,30.30,30.30,32934298350,30.43,30.43,32934298350
나인테크,267320,19,4845,2,520,12.02,16252393,3380022,53398327,16252393,12.02,480.84,30.44,30.44,78512704364,30.35,30.35,78512704364
대보마그네틱,290670,20,21100,2,2440,13.08,2280555,370804,7857660,2280555,13.08,615.03,29.02,29.02,49663573265,29.95,29.95,49663573265
PLUS 미국S&P500미국채혼합50액티브,0057H0,21,10115,5,-45,-0.44,231297,183349,800000,231297,-0.44,126.15,28.91,28.91,2339840386,28.92,28.92,2339840386
TIGER 인터넷TOP10,365000,22,4695,5,-360,-7.12,4931176,4126999,17350000,4931176,-7.12,119.49,28.42,28.42,23300618770,28.60,28.60,23300618770
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,14560,5,-5,-0.03,277834,169004,1000000,277834,-0.03,164.39,27.78,27.78,4048827210,27.81,27.81,4048827210
윌비스,008600,24,467,2,36,8.35,16585517,384625,67236039,16585517,8.35,4312.13,24.67,24.67,8519413547,27.13,27.13,8519413547
KODEX 증권,102970,25,14020,5,-625,-4.27,4906192,3145073,18100000,4906192,-4.27,156.00,27.11,27.11,68325056403,26.92,26.92,68325056403
KODEX 레버리지,122630,26,23010,5,-620,-2.62,27650882,29845530,104700000,27650882,-2.62,92.65,26.41,26.41,637865496252,26.48,26.48,637865496252
케이지에이,455180,27,5430,2,80,1.50,2948724,602947,12094172,2948724,1.50,489.05,24.38,24.38,16548386800,25.20,25.20,16548386800
SOL 반도체후공정,475310,28,11625,2,260,2.29,320513,109591,1300000,320513,2.29,292.46,24.65,24.65,3738926188,24.74,24.74,3738926188
UNICORN SK하이닉스밸류체인액티브,494220,29,13170,2,95,0.73,277114,366468,1150000,277114,0.73,75.62,24.10,24.10,3660371592,24.17,24.17,3660371592
이미지스,115610,30,1246,2,40,3.32,3698495,256718,17337538,3698495,3.32,1440.68,21.33,21.33,5167877143,23.92,23.92,5167877143
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9085 5 -360 -3.81 1222976 131755 820000 1222976 -3.81 928.22 149.14 149.14 11215349698 150.55 150.55 11215349698
3 폴라리스세원 234100 2 1728 2 234 15.66 71519959 72067112 65524325 71519959 15.66 99.24 109.15 109.15 123475235265 109.05 109.05 123475235265
4 메가터치 446540 3 4405 2 280 6.79 20723009 271131 20771000 20723009 6.79 7643.17 99.77 99.77 96180414843 105.12 105.12 96180414843
5 오가노이드사이언스 476040 4 34650 2 4950 16.67 3411078 182347 6546309 3411078 16.67 1870.65 52.11 52.11 117208916350 51.67 51.67 117208916350
6 센서뷰 321370 5 1622 2 215 15.28 20765676 9971786 42199823 20765676 15.28 208.24 49.21 49.21 33826122052 49.42 49.42 33826122052
7 유라클 088340 6 21650 3 0 0.00 1705786 244214 4358068 1705786 0.00 698.48 39.14 39.14 39849555225 42.23 42.23 39849555225
8 자이글 234920 7 5640 1 1300 29.95 5244285 111911 13530910 5244285 29.95 4686.12 38.76 38.76 28892756481 37.86 37.86 28892756481
9 우진엔텍 457550 8 36300 2 1500 4.31 3352284 1035003 9271339 3352284 4.31 323.89 36.16 36.16 124866274800 37.10 37.10 124866274800
10 KODEX 코스닥150선물인버스 251340 9 3630 2 55 1.54 25955019 25809376 73900000 25955019 1.54 100.56 35.12 35.12 93826280011 34.98 34.98 93826280011
11 에코플라스틱 038110 10 3360 2 160 5.00 13573413 1696762 41169370 13573413 5.00 799.96 32.97 32.97 48357179367 34.96 34.96 48357179367
12 인산가 277410 11 1481 2 215 16.98 13732406 59440 38356789 13732406 16.98 9999.99 35.80 35.80 19791548523 34.84 34.84 19791548523
13 로킷헬스케어 376900 12 15230 2 530 3.61 5169332 808254 15417639 5169332 3.61 639.57 33.53 33.53 80960276855 34.48 34.48 80960276855
14 KODEX 200선물인버스2X 252670 13 1430 2 37 2.66 330317351 340247744 963200000 330317351 2.66 97.08 34.29 34.29 471092746427 34.20 34.20 471092746427
15 미투온 201490 14 6060 5 -1220 -16.76 10132730 0 30390092 10132730 -16.76 0.00 33.34 33.34 61938897780 33.63 33.63 61938897780
16 세아메카닉스 396300 15 3517 2 257 7.88 8440668 1618478 26489500 8440668 7.88 521.52 31.86 31.86 30568258640 32.81 32.81 30568258640
17 피아이이 452450 16 10050 3 0 0.00 11094521 6810561 35826000 11094521 0.00 162.90 30.97 30.97 116314237205 32.30 32.30 116314237205
18 애경케미칼 161000 17 11670 2 1550 15.32 15605207 196371 48648709 15605207 15.32 7946.80 32.08 32.08 182689024455 32.18 32.18 182689024455
19 KODEX 반도체레버리지 494310 18 11960 2 130 1.10 2741998 1980402 9050000 2741998 1.10 138.46 30.30 30.30 32934298350 30.43 30.43 32934298350
20 나인테크 267320 19 4845 2 520 12.02 16252393 3380022 53398327 16252393 12.02 480.84 30.44 30.44 78512704364 30.35 30.35 78512704364
21 대보마그네틱 290670 20 21100 2 2440 13.08 2280555 370804 7857660 2280555 13.08 615.03 29.02 29.02 49663573265 29.95 29.95 49663573265
22 PLUS 미국S&P500미국채혼합50액티브 0057H0 21 10115 5 -45 -0.44 231297 183349 800000 231297 -0.44 126.15 28.91 28.91 2339840386 28.92 28.92 2339840386
23 TIGER 인터넷TOP10 365000 22 4695 5 -360 -7.12 4931176 4126999 17350000 4931176 -7.12 119.49 28.42 28.42 23300618770 28.60 28.60 23300618770
24 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 23 14560 5 -5 -0.03 277834 169004 1000000 277834 -0.03 164.39 27.78 27.78 4048827210 27.81 27.81 4048827210
25 윌비스 008600 24 467 2 36 8.35 16585517 384625 67236039 16585517 8.35 4312.13 24.67 24.67 8519413547 27.13 27.13 8519413547
26 KODEX 증권 102970 25 14020 5 -625 -4.27 4906192 3145073 18100000 4906192 -4.27 156.00 27.11 27.11 68325056403 26.92 26.92 68325056403
27 KODEX 레버리지 122630 26 23010 5 -620 -2.62 27650882 29845530 104700000 27650882 -2.62 92.65 26.41 26.41 637865496252 26.48 26.48 637865496252
28 케이지에이 455180 27 5430 2 80 1.50 2948724 602947 12094172 2948724 1.50 489.05 24.38 24.38 16548386800 25.20 25.20 16548386800
29 SOL 반도체후공정 475310 28 11625 2 260 2.29 320513 109591 1300000 320513 2.29 292.46 24.65 24.65 3738926188 24.74 24.74 3738926188
30 UNICORN SK하이닉스밸류체인액티브 494220 29 13170 2 95 0.73 277114 366468 1150000 277114 0.73 75.62 24.10 24.10 3660371592 24.17 24.17 3660371592
31 이미지스 115610 30 1246 2 40 3.32 3698495 256718 17337538 3698495 3.32 1440.68 21.33 21.33 5167877143 23.92 23.92 5167877143

31
top30/20250626/top30-atvtr-20250626-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
RISE 플랫폼테마,427120,1,9090,5,-355,-3.76,1223428,131755,820000,1223428,-3.76,928.56,149.20,149.20,11219454553,150.52,150.52,11219454553
메가터치,446540,2,4320,2,195,4.73,20995640,271131,20771000,20995640,4.73,7743.73,101.08,101.08,97370728013,108.51,108.51,97370728013
폴라리스세원,234100,3,1750,2,256,17.14,72006880,72067112,65524325,72006880,17.14,99.92,109.89,109.89,124323522227,108.42,108.42,124323522227
오가노이드사이언스,476040,4,34550,2,4850,16.33,3494085,182347,6546309,3494085,16.33,1916.17,53.37,53.37,120073541750,53.09,53.09,120073541750
센서뷰,321370,5,1576,2,169,12.01,21308167,9971786,42199823,21308167,12.01,213.68,50.49,50.49,34686359163,52.15,52.15,34686359163
유라클,088340,6,21400,5,-250,-1.15,1723846,244214,4358068,1723846,-1.15,705.88,39.56,39.56,40237334700,43.14,43.14,40237334700
인산가,277410,7,1512,2,246,19.43,15807321,59440,38356789,15807321,19.43,9999.99,41.21,41.21,22942078090,39.56,39.56,22942078090
우진엔텍,457550,8,35850,2,1050,3.02,3393523,1035003,9271339,3393523,3.02,327.88,36.60,36.60,126341483425,38.01,38.01,126341483425
자이글,234920,9,5640,1,1300,29.95,5244692,111911,13530910,5244692,29.95,4686.48,38.76,38.76,28895051961,37.86,37.86,28895051961
KODEX 코스닥150선물인버스,251340,10,3630,2,55,1.54,26837499,25809376,73900000,26837499,1.54,103.98,36.32,36.32,97030720807,36.17,36.17,97030720807
로킷헬스케어,376900,11,15120,2,420,2.86,5258906,808254,15417639,5258906,2.86,650.65,34.11,34.11,82313610730,35.31,35.31,82313610730
에코플라스틱,038110,12,3360,2,160,5.00,13610418,1696762,41169370,13610418,5.00,802.14,33.06,33.06,48481589367,35.05,35.05,48481589367
KODEX 200선물인버스2X,252670,13,1432,2,39,2.80,338603049,340247744,963200000,338603049,2.80,99.52,35.15,35.15,482971656639,35.02,35.02,482971656639
미투온,201490,14,6060,5,-1220,-16.76,10267437,0,30390092,10267437,-16.76,0.00,33.79,33.79,62751678105,34.07,34.07,62751678105
애경케미칼,161000,15,11440,2,1320,13.04,16038188,196371,48648709,16038188,13.04,8167.29,32.97,32.97,187662876575,33.72,33.72,187662876575
세아메카닉스,396300,16,3505,2,245,7.52,8506863,1618478,26489500,8506863,7.52,525.61,32.11,32.11,30800917153,33.17,33.17,30800917153
피아이이,452450,17,10030,5,-20,-0.20,11146971,6810561,35826000,11146971,-0.20,163.67,31.11,31.11,116839174990,32.52,32.52,116839174990
KODEX 반도체레버리지,494310,18,11945,2,115,0.97,2817165,1980402,9050000,2817165,0.97,142.25,31.13,31.13,33831711745,31.30,31.30,33831711745
대보마그네틱,290670,19,20650,2,1990,10.66,2320894,370804,7857660,2320894,10.66,625.91,29.54,29.54,50500750365,31.12,31.12,50500750365
나인테크,267320,20,4885,2,560,12.95,16386413,3380022,53398327,16386413,12.95,484.80,30.69,30.69,79163555280,30.35,30.35,79163555280
오늘이엔엠,192410,21,1917,2,397,26.12,4619935,2530736,14235530,4619935,26.12,182.55,32.45,32.45,8010980592,29.36,29.36,8010980592
PLUS 미국S&P500미국채혼합50액티브,0057H0,22,10115,5,-45,-0.44,232453,183349,800000,232453,-0.44,126.78,29.06,29.06,2351533326,29.06,29.06,2351533326
TIGER 인터넷TOP10,365000,23,4690,5,-365,-7.22,4997017,4126999,17350000,4997017,-7.22,121.08,28.80,28.80,23608935560,29.01,29.01,23608935560
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,24,14605,2,40,0.27,287436,169004,1000000,287436,0.27,170.08,28.74,28.74,4189041920,28.68,28.68,4189041920
KODEX 증권,102970,25,14005,5,-640,-4.37,5022273,3145073,18100000,5022273,-4.37,159.69,27.75,27.75,69949460733,27.59,27.59,69949460733
KODEX 레버리지,122630,26,22990,5,-640,-2.71,28314244,29845530,104700000,28314244,-2.71,94.87,27.04,27.04,653100225984,27.13,27.13,653100225984
윌비스,008600,27,487,2,56,12.99,17288421,384625,67236039,17288421,12.99,4494.88,25.71,25.71,8859113236,27.06,27.06,8859113236
케이지에이,455180,28,5370,2,20,0.37,2998316,602947,12094172,2998316,0.37,497.28,24.79,24.79,16815400420,25.89,25.89,16815400420
SOL 반도체후공정,475310,29,11630,2,265,2.33,325899,109591,1300000,325899,2.33,297.38,25.07,25.07,3801404393,25.14,25.14,3801404393
UNICORN SK하이닉스밸류체인액티브,494220,30,13155,2,80,0.61,284728,366468,1150000,284728,0.61,77.70,24.76,24.76,3760488222,24.86,24.86,3760488222
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9090 5 -355 -3.76 1223428 131755 820000 1223428 -3.76 928.56 149.20 149.20 11219454553 150.52 150.52 11219454553
3 메가터치 446540 2 4320 2 195 4.73 20995640 271131 20771000 20995640 4.73 7743.73 101.08 101.08 97370728013 108.51 108.51 97370728013
4 폴라리스세원 234100 3 1750 2 256 17.14 72006880 72067112 65524325 72006880 17.14 99.92 109.89 109.89 124323522227 108.42 108.42 124323522227
5 오가노이드사이언스 476040 4 34550 2 4850 16.33 3494085 182347 6546309 3494085 16.33 1916.17 53.37 53.37 120073541750 53.09 53.09 120073541750
6 센서뷰 321370 5 1576 2 169 12.01 21308167 9971786 42199823 21308167 12.01 213.68 50.49 50.49 34686359163 52.15 52.15 34686359163
7 유라클 088340 6 21400 5 -250 -1.15 1723846 244214 4358068 1723846 -1.15 705.88 39.56 39.56 40237334700 43.14 43.14 40237334700
8 인산가 277410 7 1512 2 246 19.43 15807321 59440 38356789 15807321 19.43 9999.99 41.21 41.21 22942078090 39.56 39.56 22942078090
9 우진엔텍 457550 8 35850 2 1050 3.02 3393523 1035003 9271339 3393523 3.02 327.88 36.60 36.60 126341483425 38.01 38.01 126341483425
10 자이글 234920 9 5640 1 1300 29.95 5244692 111911 13530910 5244692 29.95 4686.48 38.76 38.76 28895051961 37.86 37.86 28895051961
11 KODEX 코스닥150선물인버스 251340 10 3630 2 55 1.54 26837499 25809376 73900000 26837499 1.54 103.98 36.32 36.32 97030720807 36.17 36.17 97030720807
12 로킷헬스케어 376900 11 15120 2 420 2.86 5258906 808254 15417639 5258906 2.86 650.65 34.11 34.11 82313610730 35.31 35.31 82313610730
13 에코플라스틱 038110 12 3360 2 160 5.00 13610418 1696762 41169370 13610418 5.00 802.14 33.06 33.06 48481589367 35.05 35.05 48481589367
14 KODEX 200선물인버스2X 252670 13 1432 2 39 2.80 338603049 340247744 963200000 338603049 2.80 99.52 35.15 35.15 482971656639 35.02 35.02 482971656639
15 미투온 201490 14 6060 5 -1220 -16.76 10267437 0 30390092 10267437 -16.76 0.00 33.79 33.79 62751678105 34.07 34.07 62751678105
16 애경케미칼 161000 15 11440 2 1320 13.04 16038188 196371 48648709 16038188 13.04 8167.29 32.97 32.97 187662876575 33.72 33.72 187662876575
17 세아메카닉스 396300 16 3505 2 245 7.52 8506863 1618478 26489500 8506863 7.52 525.61 32.11 32.11 30800917153 33.17 33.17 30800917153
18 피아이이 452450 17 10030 5 -20 -0.20 11146971 6810561 35826000 11146971 -0.20 163.67 31.11 31.11 116839174990 32.52 32.52 116839174990
19 KODEX 반도체레버리지 494310 18 11945 2 115 0.97 2817165 1980402 9050000 2817165 0.97 142.25 31.13 31.13 33831711745 31.30 31.30 33831711745
20 대보마그네틱 290670 19 20650 2 1990 10.66 2320894 370804 7857660 2320894 10.66 625.91 29.54 29.54 50500750365 31.12 31.12 50500750365
21 나인테크 267320 20 4885 2 560 12.95 16386413 3380022 53398327 16386413 12.95 484.80 30.69 30.69 79163555280 30.35 30.35 79163555280
22 오늘이엔엠 192410 21 1917 2 397 26.12 4619935 2530736 14235530 4619935 26.12 182.55 32.45 32.45 8010980592 29.36 29.36 8010980592
23 PLUS 미국S&P500미국채혼합50액티브 0057H0 22 10115 5 -45 -0.44 232453 183349 800000 232453 -0.44 126.78 29.06 29.06 2351533326 29.06 29.06 2351533326
24 TIGER 인터넷TOP10 365000 23 4690 5 -365 -7.22 4997017 4126999 17350000 4997017 -7.22 121.08 28.80 28.80 23608935560 29.01 29.01 23608935560
25 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 24 14605 2 40 0.27 287436 169004 1000000 287436 0.27 170.08 28.74 28.74 4189041920 28.68 28.68 4189041920
26 KODEX 증권 102970 25 14005 5 -640 -4.37 5022273 3145073 18100000 5022273 -4.37 159.69 27.75 27.75 69949460733 27.59 27.59 69949460733
27 KODEX 레버리지 122630 26 22990 5 -640 -2.71 28314244 29845530 104700000 28314244 -2.71 94.87 27.04 27.04 653100225984 27.13 27.13 653100225984
28 윌비스 008600 27 487 2 56 12.99 17288421 384625 67236039 17288421 12.99 4494.88 25.71 25.71 8859113236 27.06 27.06 8859113236
29 케이지에이 455180 28 5370 2 20 0.37 2998316 602947 12094172 2998316 0.37 497.28 24.79 24.79 16815400420 25.89 25.89 16815400420
30 SOL 반도체후공정 475310 29 11630 2 265 2.33 325899 109591 1300000 325899 2.33 297.38 25.07 25.07 3801404393 25.14 25.14 3801404393
31 UNICORN SK하이닉스밸류체인액티브 494220 30 13155 2 80 0.61 284728 366468 1150000 284728 0.61 77.70 24.76 24.76 3760488222 24.86 24.86 3760488222

31
top30/20250626/top30-atvtr-20250626-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
RISE 플랫폼테마,427120,1,9100,5,-345,-3.65,1224100,131755,820000,1224100,-3.65,929.07,149.28,149.28,11225567798,150.44,150.44,11225567798
폴라리스세원,234100,2,1732,2,238,15.93,72349718,72067112,65524325,72349718,15.93,100.39,110.42,110.42,124919616761,110.07,110.07,124919616761
메가터치,446540,3,4322,2,197,4.78,21207468,271131,20771000,21207468,4.78,7821.85,102.10,102.10,98287769042,109.49,109.49,98287769042
오가노이드사이언스,476040,4,34250,2,4550,15.32,3538246,182347,6546309,3538246,15.32,1940.39,54.05,54.05,121590812825,54.23,54.23,121590812825
센서뷰,321370,5,1573,2,166,11.80,21536575,9971786,42199823,21536575,11.80,215.98,51.03,51.03,35046839181,52.80,52.80,35046839181
유라클,088340,6,21350,5,-300,-1.39,1730059,244214,4358068,1730059,-1.39,708.42,39.70,39.70,40370213950,43.39,43.39,40370213950
인산가,277410,7,1520,2,254,20.06,16713584,59440,38356789,16713584,20.06,9999.99,43.57,43.57,24311834082,41.70,41.70,24311834082
우진엔텍,457550,8,36000,2,1200,3.45,3410513,1035003,9271339,3410513,3.45,329.52,36.79,36.79,126950411400,38.04,38.04,126950411400
자이글,234920,9,5640,1,1300,29.95,5247746,111911,13530910,5247746,29.95,4689.21,38.78,38.78,28912276521,37.89,37.89,28912276521
KODEX 코스닥150선물인버스,251340,10,3630,2,55,1.54,27270485,25809376,73900000,27270485,1.54,105.66,36.90,36.90,98601680428,36.76,36.76,98601680428
KODEX 200선물인버스2X,252670,11,1429,2,36,2.58,345522556,340247744,963200000,345522556,2.58,101.55,35.87,35.87,492866171751,35.81,35.81,492866171751
로킷헬스케어,376900,12,15110,2,410,2.79,5304511,808254,15417639,5304511,2.79,656.29,34.41,34.41,83002605850,35.63,35.63,83002605850
에코플라스틱,038110,13,3370,2,170,5.31,13638484,1696762,41169370,13638484,5.31,803.79,33.13,33.13,48575988579,35.01,35.01,48575988579
미투온,201490,14,6080,5,-1200,-16.48,10382503,0,30390092,10382503,-16.48,0.00,34.16,34.16,63454763090,34.34,34.34,63454763090
애경케미칼,161000,15,11460,2,1340,13.24,16206619,196371,48648709,16206619,13.24,8253.06,33.31,33.31,189593899225,34.01,34.01,189593899225
세아메카닉스,396300,16,3495,2,235,7.21,8532521,1618478,26489500,8532521,7.21,527.19,32.21,32.21,30890654218,33.37,33.37,30890654218
피아이이,452450,17,9950,5,-100,-1.00,11181953,6810561,35826000,11181953,-1.00,164.19,31.21,31.21,117188395940,32.87,32.87,117188395940
오늘이엔엠,192410,18,1918,2,398,26.18,5093160,2530736,14235530,5093160,26.18,201.25,35.78,35.78,8923197770,32.68,32.68,8923197770
KODEX 반도체레버리지,494310,19,11945,2,115,0.97,2922725,1980402,9050000,2922725,0.97,147.58,32.30,32.30,35093520465,32.46,32.46,35093520465
대보마그네틱,290670,20,20700,2,2040,10.93,2340331,370804,7857660,2340331,10.93,631.15,29.78,29.78,50902860365,31.30,31.30,50902860365
나인테크,267320,21,4905,2,580,13.41,16613673,3380022,53398327,16613673,13.41,491.53,31.11,31.11,80276972540,30.65,30.65,80276972540
TIGER 인터넷TOP10,365000,22,4690,5,-365,-7.22,5036939,4126999,17350000,5036939,-7.22,122.05,29.03,29.03,23796250410,29.24,29.24,23796250410
PLUS 미국S&P500미국채혼합50액티브,0057H0,23,10110,5,-50,-0.49,232458,183349,800000,232458,-0.49,126.78,29.06,29.06,2351583876,29.07,29.07,2351583876
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,24,14605,2,40,0.27,288436,169004,1000000,288436,0.27,170.67,28.84,28.84,4203646920,28.78,28.78,4203646920
KODEX 증권,102970,25,14050,5,-595,-4.06,5085133,3145073,18100000,5085133,-4.06,161.69,28.09,28.09,70831668568,27.85,27.85,70831668568
KODEX 레버리지,122630,26,23045,5,-585,-2.48,28861667,29845530,104700000,28861667,-2.48,96.70,27.57,27.57,665703510163,27.59,27.59,665703510163
윌비스,008600,27,485,2,54,12.53,17564046,384625,67236039,17564046,12.53,4566.54,26.12,26.12,8991059837,27.57,27.57,8991059837
케이지에이,455180,28,5370,2,20,0.37,3037764,602947,12094172,3037764,0.37,503.82,25.12,25.12,17026299350,26.22,26.22,17026299350
SOL 반도체후공정,475310,29,11630,2,265,2.33,326554,109591,1300000,326554,2.33,297.98,25.12,25.12,3809013768,25.19,25.19,3809013768
UNICORN SK하이닉스밸류체인액티브,494220,30,13190,2,115,0.88,286993,366468,1150000,286993,0.88,78.31,24.96,24.96,3790343252,24.99,24.99,3790343252
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9100 5 -345 -3.65 1224100 131755 820000 1224100 -3.65 929.07 149.28 149.28 11225567798 150.44 150.44 11225567798
3 폴라리스세원 234100 2 1732 2 238 15.93 72349718 72067112 65524325 72349718 15.93 100.39 110.42 110.42 124919616761 110.07 110.07 124919616761
4 메가터치 446540 3 4322 2 197 4.78 21207468 271131 20771000 21207468 4.78 7821.85 102.10 102.10 98287769042 109.49 109.49 98287769042
5 오가노이드사이언스 476040 4 34250 2 4550 15.32 3538246 182347 6546309 3538246 15.32 1940.39 54.05 54.05 121590812825 54.23 54.23 121590812825
6 센서뷰 321370 5 1573 2 166 11.80 21536575 9971786 42199823 21536575 11.80 215.98 51.03 51.03 35046839181 52.80 52.80 35046839181
7 유라클 088340 6 21350 5 -300 -1.39 1730059 244214 4358068 1730059 -1.39 708.42 39.70 39.70 40370213950 43.39 43.39 40370213950
8 인산가 277410 7 1520 2 254 20.06 16713584 59440 38356789 16713584 20.06 9999.99 43.57 43.57 24311834082 41.70 41.70 24311834082
9 우진엔텍 457550 8 36000 2 1200 3.45 3410513 1035003 9271339 3410513 3.45 329.52 36.79 36.79 126950411400 38.04 38.04 126950411400
10 자이글 234920 9 5640 1 1300 29.95 5247746 111911 13530910 5247746 29.95 4689.21 38.78 38.78 28912276521 37.89 37.89 28912276521
11 KODEX 코스닥150선물인버스 251340 10 3630 2 55 1.54 27270485 25809376 73900000 27270485 1.54 105.66 36.90 36.90 98601680428 36.76 36.76 98601680428
12 KODEX 200선물인버스2X 252670 11 1429 2 36 2.58 345522556 340247744 963200000 345522556 2.58 101.55 35.87 35.87 492866171751 35.81 35.81 492866171751
13 로킷헬스케어 376900 12 15110 2 410 2.79 5304511 808254 15417639 5304511 2.79 656.29 34.41 34.41 83002605850 35.63 35.63 83002605850
14 에코플라스틱 038110 13 3370 2 170 5.31 13638484 1696762 41169370 13638484 5.31 803.79 33.13 33.13 48575988579 35.01 35.01 48575988579
15 미투온 201490 14 6080 5 -1200 -16.48 10382503 0 30390092 10382503 -16.48 0.00 34.16 34.16 63454763090 34.34 34.34 63454763090
16 애경케미칼 161000 15 11460 2 1340 13.24 16206619 196371 48648709 16206619 13.24 8253.06 33.31 33.31 189593899225 34.01 34.01 189593899225
17 세아메카닉스 396300 16 3495 2 235 7.21 8532521 1618478 26489500 8532521 7.21 527.19 32.21 32.21 30890654218 33.37 33.37 30890654218
18 피아이이 452450 17 9950 5 -100 -1.00 11181953 6810561 35826000 11181953 -1.00 164.19 31.21 31.21 117188395940 32.87 32.87 117188395940
19 오늘이엔엠 192410 18 1918 2 398 26.18 5093160 2530736 14235530 5093160 26.18 201.25 35.78 35.78 8923197770 32.68 32.68 8923197770
20 KODEX 반도체레버리지 494310 19 11945 2 115 0.97 2922725 1980402 9050000 2922725 0.97 147.58 32.30 32.30 35093520465 32.46 32.46 35093520465
21 대보마그네틱 290670 20 20700 2 2040 10.93 2340331 370804 7857660 2340331 10.93 631.15 29.78 29.78 50902860365 31.30 31.30 50902860365
22 나인테크 267320 21 4905 2 580 13.41 16613673 3380022 53398327 16613673 13.41 491.53 31.11 31.11 80276972540 30.65 30.65 80276972540
23 TIGER 인터넷TOP10 365000 22 4690 5 -365 -7.22 5036939 4126999 17350000 5036939 -7.22 122.05 29.03 29.03 23796250410 29.24 29.24 23796250410
24 PLUS 미국S&P500미국채혼합50액티브 0057H0 23 10110 5 -50 -0.49 232458 183349 800000 232458 -0.49 126.78 29.06 29.06 2351583876 29.07 29.07 2351583876
25 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 24 14605 2 40 0.27 288436 169004 1000000 288436 0.27 170.67 28.84 28.84 4203646920 28.78 28.78 4203646920
26 KODEX 증권 102970 25 14050 5 -595 -4.06 5085133 3145073 18100000 5085133 -4.06 161.69 28.09 28.09 70831668568 27.85 27.85 70831668568
27 KODEX 레버리지 122630 26 23045 5 -585 -2.48 28861667 29845530 104700000 28861667 -2.48 96.70 27.57 27.57 665703510163 27.59 27.59 665703510163
28 윌비스 008600 27 485 2 54 12.53 17564046 384625 67236039 17564046 12.53 4566.54 26.12 26.12 8991059837 27.57 27.57 8991059837
29 케이지에이 455180 28 5370 2 20 0.37 3037764 602947 12094172 3037764 0.37 503.82 25.12 25.12 17026299350 26.22 26.22 17026299350
30 SOL 반도체후공정 475310 29 11630 2 265 2.33 326554 109591 1300000 326554 2.33 297.98 25.12 25.12 3809013768 25.19 25.19 3809013768
31 UNICORN SK하이닉스밸류체인액티브 494220 30 13190 2 115 0.88 286993 366468 1150000 286993 0.88 78.31 24.96 24.96 3790343252 24.99 24.99 3790343252

31
top30/20250626/top30-atvtr-20250626-134002.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
RISE 플랫폼테마,427120,1,9100,5,-345,-3.65,1224100,131755,820000,1224100,-3.65,929.07,149.28,149.28,11225567798,150.44,150.44,11225567798
폴라리스세원,234100,2,1739,2,245,16.40,72691319,72067112,65524325,72691319,16.40,100.87,110.94,110.94,125514971935,110.15,110.15,125514971935
메가터치,446540,3,4325,2,200,4.85,21357286,271131,20771000,21357286,4.85,7877.11,102.82,102.82,98936122901,110.13,110.13,98936122901
오가노이드사이언스,476040,4,36800,2,7100,23.91,3885583,182347,6546309,3885583,23.91,2130.87,59.36,59.36,134170311400,55.69,55.69,134170311400
센서뷰,321370,5,1556,2,149,10.59,21747038,9971786,42199823,21747038,10.59,218.09,51.53,51.53,35375981221,53.88,53.88,35375981221
인산가,277410,6,1457,2,191,15.09,17661804,59440,38356789,17661804,15.09,9999.99,46.05,46.05,25717430307,46.02,46.02,25717430307
유라클,088340,7,21350,5,-300,-1.39,1738693,244214,4358068,1738693,-1.39,711.95,39.90,39.90,40554708225,43.59,43.59,40554708225
우진엔텍,457550,8,35850,2,1050,3.02,3421480,1035003,9271339,3421480,3.02,330.58,36.90,36.90,127344544400,38.31,38.31,127344544400
자이글,234920,9,5640,1,1300,29.95,5259052,111911,13530910,5259052,29.95,4699.32,38.87,38.87,28976042361,37.97,37.97,28976042361
KODEX 코스닥150선물인버스,251340,10,3625,2,50,1.40,27872008,25809376,73900000,27872008,1.40,107.99,37.72,37.72,100782049034,37.62,37.62,100782049034
KODEX 200선물인버스2X,252670,11,1427,2,34,2.44,356112587,340247744,963200000,356112587,2.44,104.66,36.97,36.97,507975099913,36.96,36.96,507975099913
로킷헬스케어,376900,12,15530,2,830,5.65,5568228,808254,15417639,5568228,5.65,688.92,36.12,36.12,87062852630,36.36,36.36,87062852630
오늘이엔엠,192410,13,1880,2,360,23.68,5425050,2530736,14235530,5425050,23.68,214.37,38.11,38.11,9551449370,35.69,35.69,9551449370
에코플라스틱,038110,14,3365,2,165,5.16,13678917,1696762,41169370,13678917,5.16,806.18,33.23,33.23,48712243549,35.16,35.16,48712243549
미투온,201490,15,6030,5,-1250,-17.17,10497148,0,30390092,10497148,-17.17,0.00,34.54,34.54,64148900470,35.01,35.01,64148900470
애경케미칼,161000,16,11450,2,1330,13.14,16343960,196371,48648709,16343960,13.14,8323.00,33.60,33.60,191168587900,34.32,34.32,191168587900
세아메카닉스,396300,17,3490,2,230,7.06,8573289,1618478,26489500,8573289,7.06,529.71,32.36,32.36,31032599808,33.57,33.57,31032599808
KODEX 반도체레버리지,494310,18,11940,2,110,0.93,2953646,1980402,9050000,2953646,0.93,149.14,32.64,32.64,35462737530,32.82,32.82,35462737530
피아이이,452450,19,10200,2,150,1.49,11349695,6810561,35826000,11349695,1.49,166.65,31.68,31.68,118891032495,32.53,32.53,118891032495
대보마그네틱,290670,20,20550,2,1890,10.13,2358961,370804,7857660,2358961,10.13,636.17,30.02,30.02,51287464340,31.76,31.76,51287464340
나인테크,267320,21,4940,2,615,14.22,17001692,3380022,53398327,17001692,14.22,503.01,31.84,31.84,82188689743,31.16,31.16,82188689743
TIGER 인터넷TOP10,365000,22,4690,5,-365,-7.22,5095058,4126999,17350000,5095058,-7.22,123.46,29.37,29.37,24069271515,29.58,29.58,24069271515
PLUS 미국S&P500미국채혼합50액티브,0057H0,23,10115,5,-45,-0.44,232974,183349,800000,232974,-0.44,127.07,29.12,29.12,2356803216,29.13,29.13,2356803216
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,24,14605,2,40,0.27,288436,169004,1000000,288436,0.27,170.67,28.84,28.84,4203646920,28.78,28.78,4203646920
KODEX 증권,102970,25,14055,5,-590,-4.03,5224083,3145073,18100000,5224083,-4.03,166.10,28.86,28.86,72789336063,28.61,28.61,72789336063
KODEX 레버리지,122630,26,23075,5,-555,-2.35,29591088,29845530,104700000,29591088,-2.35,99.15,28.26,28.26,682538119887,28.25,28.25,682538119887
윌비스,008600,27,481,2,50,11.60,17771753,384625,67236039,17771753,11.60,4620.54,26.43,26.43,9091745624,28.11,28.11,9091745624
케이지에이,455180,28,5390,2,40,0.75,3054455,602947,12094172,3054455,0.75,506.59,25.26,25.26,17115972620,26.26,26.26,17115972620
스맥,099440,29,3405,2,55,1.64,9372010,854374,40243394,9372010,1.64,1096.94,23.29,23.29,35771477726,26.11,26.11,35771477726
SOL 반도체후공정,475310,30,11655,2,290,2.55,337343,109591,1300000,337343,2.55,307.82,25.95,25.95,3934607658,25.97,25.97,3934607658
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9100 5 -345 -3.65 1224100 131755 820000 1224100 -3.65 929.07 149.28 149.28 11225567798 150.44 150.44 11225567798
3 폴라리스세원 234100 2 1739 2 245 16.40 72691319 72067112 65524325 72691319 16.40 100.87 110.94 110.94 125514971935 110.15 110.15 125514971935
4 메가터치 446540 3 4325 2 200 4.85 21357286 271131 20771000 21357286 4.85 7877.11 102.82 102.82 98936122901 110.13 110.13 98936122901
5 오가노이드사이언스 476040 4 36800 2 7100 23.91 3885583 182347 6546309 3885583 23.91 2130.87 59.36 59.36 134170311400 55.69 55.69 134170311400
6 센서뷰 321370 5 1556 2 149 10.59 21747038 9971786 42199823 21747038 10.59 218.09 51.53 51.53 35375981221 53.88 53.88 35375981221
7 인산가 277410 6 1457 2 191 15.09 17661804 59440 38356789 17661804 15.09 9999.99 46.05 46.05 25717430307 46.02 46.02 25717430307
8 유라클 088340 7 21350 5 -300 -1.39 1738693 244214 4358068 1738693 -1.39 711.95 39.90 39.90 40554708225 43.59 43.59 40554708225
9 우진엔텍 457550 8 35850 2 1050 3.02 3421480 1035003 9271339 3421480 3.02 330.58 36.90 36.90 127344544400 38.31 38.31 127344544400
10 자이글 234920 9 5640 1 1300 29.95 5259052 111911 13530910 5259052 29.95 4699.32 38.87 38.87 28976042361 37.97 37.97 28976042361
11 KODEX 코스닥150선물인버스 251340 10 3625 2 50 1.40 27872008 25809376 73900000 27872008 1.40 107.99 37.72 37.72 100782049034 37.62 37.62 100782049034
12 KODEX 200선물인버스2X 252670 11 1427 2 34 2.44 356112587 340247744 963200000 356112587 2.44 104.66 36.97 36.97 507975099913 36.96 36.96 507975099913
13 로킷헬스케어 376900 12 15530 2 830 5.65 5568228 808254 15417639 5568228 5.65 688.92 36.12 36.12 87062852630 36.36 36.36 87062852630
14 오늘이엔엠 192410 13 1880 2 360 23.68 5425050 2530736 14235530 5425050 23.68 214.37 38.11 38.11 9551449370 35.69 35.69 9551449370
15 에코플라스틱 038110 14 3365 2 165 5.16 13678917 1696762 41169370 13678917 5.16 806.18 33.23 33.23 48712243549 35.16 35.16 48712243549
16 미투온 201490 15 6030 5 -1250 -17.17 10497148 0 30390092 10497148 -17.17 0.00 34.54 34.54 64148900470 35.01 35.01 64148900470
17 애경케미칼 161000 16 11450 2 1330 13.14 16343960 196371 48648709 16343960 13.14 8323.00 33.60 33.60 191168587900 34.32 34.32 191168587900
18 세아메카닉스 396300 17 3490 2 230 7.06 8573289 1618478 26489500 8573289 7.06 529.71 32.36 32.36 31032599808 33.57 33.57 31032599808
19 KODEX 반도체레버리지 494310 18 11940 2 110 0.93 2953646 1980402 9050000 2953646 0.93 149.14 32.64 32.64 35462737530 32.82 32.82 35462737530
20 피아이이 452450 19 10200 2 150 1.49 11349695 6810561 35826000 11349695 1.49 166.65 31.68 31.68 118891032495 32.53 32.53 118891032495
21 대보마그네틱 290670 20 20550 2 1890 10.13 2358961 370804 7857660 2358961 10.13 636.17 30.02 30.02 51287464340 31.76 31.76 51287464340
22 나인테크 267320 21 4940 2 615 14.22 17001692 3380022 53398327 17001692 14.22 503.01 31.84 31.84 82188689743 31.16 31.16 82188689743
23 TIGER 인터넷TOP10 365000 22 4690 5 -365 -7.22 5095058 4126999 17350000 5095058 -7.22 123.46 29.37 29.37 24069271515 29.58 29.58 24069271515
24 PLUS 미국S&P500미국채혼합50액티브 0057H0 23 10115 5 -45 -0.44 232974 183349 800000 232974 -0.44 127.07 29.12 29.12 2356803216 29.13 29.13 2356803216
25 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 24 14605 2 40 0.27 288436 169004 1000000 288436 0.27 170.67 28.84 28.84 4203646920 28.78 28.78 4203646920
26 KODEX 증권 102970 25 14055 5 -590 -4.03 5224083 3145073 18100000 5224083 -4.03 166.10 28.86 28.86 72789336063 28.61 28.61 72789336063
27 KODEX 레버리지 122630 26 23075 5 -555 -2.35 29591088 29845530 104700000 29591088 -2.35 99.15 28.26 28.26 682538119887 28.25 28.25 682538119887
28 윌비스 008600 27 481 2 50 11.60 17771753 384625 67236039 17771753 11.60 4620.54 26.43 26.43 9091745624 28.11 28.11 9091745624
29 케이지에이 455180 28 5390 2 40 0.75 3054455 602947 12094172 3054455 0.75 506.59 25.26 25.26 17115972620 26.26 26.26 17115972620
30 스맥 099440 29 3405 2 55 1.64 9372010 854374 40243394 9372010 1.64 1096.94 23.29 23.29 35771477726 26.11 26.11 35771477726
31 SOL 반도체후공정 475310 30 11655 2 290 2.55 337343 109591 1300000 337343 2.55 307.82 25.95 25.95 3934607658 25.97 25.97 3934607658

31
top30/20250626/top30-atvtr-20250626-135002.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
RISE 플랫폼테마,427120,1,9065,5,-380,-4.02,1224659,131755,820000,1224659,-4.02,929.50,149.35,149.35,11230635968,151.09,151.09,11230635968
폴라리스세원,234100,2,1732,2,238,15.93,73485141,72067112,65524325,73485141,15.93,101.97,112.15,112.15,126885829971,111.81,111.81,126885829971
메가터치,446540,3,4325,2,200,4.85,21513334,271131,20771000,21513334,4.85,7934.66,103.57,103.57,99612902202,110.88,110.88,99612902202
오가노이드사이언스,476040,4,36100,2,6400,21.55,4050254,182347,6546309,4050254,21.55,2221.18,61.87,61.87,140160122025,59.31,59.31,140160122025
센서뷰,321370,5,1540,2,133,9.45,21908556,9971786,42199823,21908556,9.45,219.71,51.92,51.92,35626424348,54.82,54.82,35626424348
인산가,277410,6,1484,2,218,17.22,17994916,59440,38356789,17994916,17.22,9999.99,46.91,46.91,26208219492,46.04,46.04,26208219492
유라클,088340,7,21050,5,-600,-2.77,1762578,244214,4358068,1762578,-2.77,721.74,40.44,40.44,41059191225,44.76,44.76,41059191225
자이글,234920,8,5640,1,1300,29.95,5259404,111911,13530910,5259404,29.95,4699.63,38.87,38.87,28978027641,37.97,37.97,28978027641
KODEX 코스닥150선물인버스,251340,9,3630,2,55,1.54,28089267,25809376,73900000,28089267,1.54,108.83,38.01,38.01,101569765186,37.86,37.86,101569765186
우진엔텍,457550,10,37200,2,2400,6.90,3494353,1035003,9271339,3494353,6.90,337.62,37.69,37.69,130030905800,37.70,37.70,130030905800
로킷헬스케어,376900,11,15290,2,590,4.01,5686067,808254,15417639,5686067,4.01,703.50,36.88,36.88,88874862325,37.70,37.70,88874862325
KODEX 200선물인버스2X,252670,12,1425,2,32,2.30,361907400,340247744,963200000,361907400,2.30,106.37,37.57,37.57,516232473813,37.61,37.61,516232473813
오늘이엔엠,192410,13,1870,2,350,23.03,5665429,2530736,14235530,5665429,23.03,223.86,39.80,39.80,9999044126,37.56,37.56,9999044126
미투온,201490,14,5980,5,-1300,-17.86,10655313,0,30390092,10655313,-17.86,0.00,35.06,35.06,65093710350,35.82,35.82,65093710350
에코플라스틱,038110,15,3355,2,155,4.84,13735969,1696762,41169370,13735969,4.84,809.54,33.36,33.36,48904056369,35.41,35.41,48904056369
애경케미칼,161000,16,11430,2,1310,12.94,16453129,196371,48648709,16453129,12.94,8378.59,33.82,33.82,192420036015,34.60,34.60,192420036015
세아메카닉스,396300,17,3480,2,220,6.75,8602703,1618478,26489500,8602703,6.75,531.53,32.48,32.48,31134987893,33.78,33.78,31134987893
KODEX 반도체레버리지,494310,18,11985,2,155,1.31,2997463,1980402,9050000,2997463,1.31,151.36,33.12,33.12,35988380875,33.18,33.18,35988380875
피아이이,452450,19,10100,2,50,0.50,11445330,6810561,35826000,11445330,0.50,168.05,31.95,31.95,119863618800,33.13,33.13,119863618800
대보마그네틱,290670,20,20350,2,1690,9.06,2384112,370804,7857660,2384112,9.06,642.96,30.34,30.34,51801669115,32.40,32.40,51801669115
나인테크,267320,21,4920,2,595,13.76,17517397,3380022,53398327,17517397,13.76,518.26,32.81,32.81,84743161717,32.26,32.26,84743161717
TIGER 인터넷TOP10,365000,22,4690,5,-365,-7.22,5157214,4126999,17350000,5157214,-7.22,124.96,29.72,29.72,24360722955,29.94,29.94,24360722955
KODEX 증권,102970,23,14040,5,-605,-4.13,5313734,3145073,18100000,5313734,-4.13,168.95,29.36,29.36,74047922881,29.14,29.14,74047922881
PLUS 미국S&P500미국채혼합50액티브,0057H0,24,10115,5,-45,-0.44,232974,183349,800000,232974,-0.44,127.07,29.12,29.12,2356803216,29.13,29.13,2356803216
KODEX 레버리지,122630,25,23100,5,-530,-2.24,30335418,29845530,104700000,30335418,-2.24,101.64,28.97,28.97,699740085958,28.93,28.93,699740085958
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,26,14575,2,10,0.07,288574,169004,1000000,288574,0.07,170.75,28.86,28.86,4205658270,28.86,28.86,4205658270
윌비스,008600,27,482,2,51,11.83,17818212,384625,67236039,17818212,11.83,4632.62,26.50,26.50,9114201596,28.12,28.12,9114201596
케이지에이,455180,28,5350,3,0,0.00,3074597,602947,12094172,3074597,0.00,509.93,25.42,25.42,17223823890,26.62,26.62,17223823890
스맥,099440,29,3495,2,145,4.33,9769937,854374,40243394,9769937,4.33,1143.52,24.28,24.28,37151098343,26.41,26.41,37151098343
SOL 반도체후공정,475310,30,11655,2,290,2.55,340676,109591,1300000,340676,2.55,310.86,26.21,26.21,3973487123,26.23,26.23,3973487123
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9065 5 -380 -4.02 1224659 131755 820000 1224659 -4.02 929.50 149.35 149.35 11230635968 151.09 151.09 11230635968
3 폴라리스세원 234100 2 1732 2 238 15.93 73485141 72067112 65524325 73485141 15.93 101.97 112.15 112.15 126885829971 111.81 111.81 126885829971
4 메가터치 446540 3 4325 2 200 4.85 21513334 271131 20771000 21513334 4.85 7934.66 103.57 103.57 99612902202 110.88 110.88 99612902202
5 오가노이드사이언스 476040 4 36100 2 6400 21.55 4050254 182347 6546309 4050254 21.55 2221.18 61.87 61.87 140160122025 59.31 59.31 140160122025
6 센서뷰 321370 5 1540 2 133 9.45 21908556 9971786 42199823 21908556 9.45 219.71 51.92 51.92 35626424348 54.82 54.82 35626424348
7 인산가 277410 6 1484 2 218 17.22 17994916 59440 38356789 17994916 17.22 9999.99 46.91 46.91 26208219492 46.04 46.04 26208219492
8 유라클 088340 7 21050 5 -600 -2.77 1762578 244214 4358068 1762578 -2.77 721.74 40.44 40.44 41059191225 44.76 44.76 41059191225
9 자이글 234920 8 5640 1 1300 29.95 5259404 111911 13530910 5259404 29.95 4699.63 38.87 38.87 28978027641 37.97 37.97 28978027641
10 KODEX 코스닥150선물인버스 251340 9 3630 2 55 1.54 28089267 25809376 73900000 28089267 1.54 108.83 38.01 38.01 101569765186 37.86 37.86 101569765186
11 우진엔텍 457550 10 37200 2 2400 6.90 3494353 1035003 9271339 3494353 6.90 337.62 37.69 37.69 130030905800 37.70 37.70 130030905800
12 로킷헬스케어 376900 11 15290 2 590 4.01 5686067 808254 15417639 5686067 4.01 703.50 36.88 36.88 88874862325 37.70 37.70 88874862325
13 KODEX 200선물인버스2X 252670 12 1425 2 32 2.30 361907400 340247744 963200000 361907400 2.30 106.37 37.57 37.57 516232473813 37.61 37.61 516232473813
14 오늘이엔엠 192410 13 1870 2 350 23.03 5665429 2530736 14235530 5665429 23.03 223.86 39.80 39.80 9999044126 37.56 37.56 9999044126
15 미투온 201490 14 5980 5 -1300 -17.86 10655313 0 30390092 10655313 -17.86 0.00 35.06 35.06 65093710350 35.82 35.82 65093710350
16 에코플라스틱 038110 15 3355 2 155 4.84 13735969 1696762 41169370 13735969 4.84 809.54 33.36 33.36 48904056369 35.41 35.41 48904056369
17 애경케미칼 161000 16 11430 2 1310 12.94 16453129 196371 48648709 16453129 12.94 8378.59 33.82 33.82 192420036015 34.60 34.60 192420036015
18 세아메카닉스 396300 17 3480 2 220 6.75 8602703 1618478 26489500 8602703 6.75 531.53 32.48 32.48 31134987893 33.78 33.78 31134987893
19 KODEX 반도체레버리지 494310 18 11985 2 155 1.31 2997463 1980402 9050000 2997463 1.31 151.36 33.12 33.12 35988380875 33.18 33.18 35988380875
20 피아이이 452450 19 10100 2 50 0.50 11445330 6810561 35826000 11445330 0.50 168.05 31.95 31.95 119863618800 33.13 33.13 119863618800
21 대보마그네틱 290670 20 20350 2 1690 9.06 2384112 370804 7857660 2384112 9.06 642.96 30.34 30.34 51801669115 32.40 32.40 51801669115
22 나인테크 267320 21 4920 2 595 13.76 17517397 3380022 53398327 17517397 13.76 518.26 32.81 32.81 84743161717 32.26 32.26 84743161717
23 TIGER 인터넷TOP10 365000 22 4690 5 -365 -7.22 5157214 4126999 17350000 5157214 -7.22 124.96 29.72 29.72 24360722955 29.94 29.94 24360722955
24 KODEX 증권 102970 23 14040 5 -605 -4.13 5313734 3145073 18100000 5313734 -4.13 168.95 29.36 29.36 74047922881 29.14 29.14 74047922881
25 PLUS 미국S&P500미국채혼합50액티브 0057H0 24 10115 5 -45 -0.44 232974 183349 800000 232974 -0.44 127.07 29.12 29.12 2356803216 29.13 29.13 2356803216
26 KODEX 레버리지 122630 25 23100 5 -530 -2.24 30335418 29845530 104700000 30335418 -2.24 101.64 28.97 28.97 699740085958 28.93 28.93 699740085958
27 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 26 14575 2 10 0.07 288574 169004 1000000 288574 0.07 170.75 28.86 28.86 4205658270 28.86 28.86 4205658270
28 윌비스 008600 27 482 2 51 11.83 17818212 384625 67236039 17818212 11.83 4632.62 26.50 26.50 9114201596 28.12 28.12 9114201596
29 케이지에이 455180 28 5350 3 0 0.00 3074597 602947 12094172 3074597 0.00 509.93 25.42 25.42 17223823890 26.62 26.62 17223823890
30 스맥 099440 29 3495 2 145 4.33 9769937 854374 40243394 9769937 4.33 1143.52 24.28 24.28 37151098343 26.41 26.41 37151098343
31 SOL 반도체후공정 475310 30 11655 2 290 2.55 340676 109591 1300000 340676 2.55 310.86 26.21 26.21 3973487123 26.23 26.23 3973487123

31
top30/20250626/top30-atvtr-20250626-140002.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
RISE 플랫폼테마,427120,1,9065,5,-380,-4.02,1224685,131755,820000,1224685,-4.02,929.52,149.35,149.35,11230871803,151.09,151.09,11230871803
폴라리스세원,234100,2,1725,2,231,15.46,73958881,72067112,65524325,73958881,15.46,102.63,112.87,112.87,127704960893,112.98,112.98,127704960893
메가터치,446540,3,4310,2,185,4.48,21614089,271131,20771000,21614089,4.48,7971.82,104.06,104.06,100047519966,111.76,111.76,100047519966
오가노이드사이언스,476040,4,36000,2,6300,21.21,4163634,182347,6546309,4163634,21.21,2283.36,63.60,63.60,144252900225,61.21,61.21,144252900225
센서뷰,321370,5,1563,2,156,11.09,22131492,9971786,42199823,22131492,11.09,221.94,52.44,52.44,35972563984,54.54,54.54,35972563984
인산가,277410,6,1461,2,195,15.40,18144146,59440,38356789,18144146,15.40,9999.99,47.30,47.30,26427622325,47.16,47.16,26427622325
유라클,088340,7,21000,5,-650,-3.00,1774403,244214,4358068,1774403,-3.00,726.58,40.72,40.72,41308533375,45.14,45.14,41308533375
우진엔텍,457550,8,37000,2,2200,6.32,3758638,1035003,9271339,3758638,6.32,363.15,40.54,40.54,139977495400,40.81,40.81,139977495400
오늘이엔엠,192410,9,1850,2,330,21.71,5789617,2530736,14235530,5789617,21.71,228.77,40.67,40.67,10231445054,38.85,38.85,10231445054
KODEX 200선물인버스2X,252670,10,1423,2,30,2.15,371558529,340247744,963200000,371558529,2.15,109.20,38.58,38.58,529957437701,38.67,38.67,529957437701
KODEX 코스닥150선물인버스,251340,11,3625,2,50,1.40,28380580,25809376,73900000,28380580,1.40,109.96,38.40,38.40,102625765295,38.31,38.31,102625765295
자이글,234920,12,5640,1,1300,29.95,5259973,111911,13530910,5259973,29.95,4700.14,38.87,38.87,28981236801,37.98,37.98,28981236801
로킷헬스케어,376900,13,15310,2,610,4.15,5731124,808254,15417639,5731124,4.15,709.07,37.17,37.17,89563081655,37.94,37.94,89563081655
에코플라스틱,038110,14,3325,2,125,3.91,13845576,1696762,41169370,13845576,3.91,816.00,33.63,33.63,49269499513,35.99,35.99,49269499513
미투온,201490,15,6020,5,-1260,-17.31,10719983,0,30390092,10719983,-17.31,0.00,35.27,35.27,65481292245,35.79,35.79,65481292245
애경케미칼,161000,16,11380,2,1260,12.45,16505778,196371,48648709,16505778,12.45,8405.41,33.93,33.93,193021683990,34.87,34.87,193021683990
세아메카닉스,396300,17,3450,2,190,5.83,8669716,1618478,26489500,8669716,5.83,535.67,32.73,32.73,31366248828,34.32,34.32,31366248828
KODEX 반도체레버리지,494310,18,12015,2,185,1.56,3025622,1980402,9050000,3025622,1.56,152.78,33.43,33.43,36326790120,33.41,33.41,36326790120
대보마그네틱,290670,19,20250,2,1590,8.52,2432085,370804,7857660,2432085,8.52,655.90,30.95,30.95,52769516965,33.16,33.16,52769516965
피아이이,452450,20,10190,2,140,1.39,11513265,6810561,35826000,11513265,1.39,169.05,32.14,32.14,120552705225,33.02,33.02,120552705225
나인테크,267320,21,4900,2,575,13.29,17745060,3380022,53398327,17745060,13.29,525.00,33.23,33.23,85859796927,32.81,32.81,85859796927
TIGER 인터넷TOP10,365000,22,4690,5,-365,-7.22,5178963,4126999,17350000,5178963,-7.22,125.49,29.85,29.85,24462711682,30.06,30.06,24462711682
KODEX 레버리지,122630,23,23155,5,-475,-2.01,31203879,29845530,104700000,31203879,-2.01,104.55,29.80,29.80,719849602024,29.69,29.69,719849602024
KODEX 증권,102970,24,14060,5,-585,-3.99,5421410,3145073,18100000,5421410,-3.99,172.38,29.95,29.95,75561777018,29.69,29.69,75561777018
PLUS 미국S&P500미국채혼합50액티브,0057H0,25,10115,5,-45,-0.44,232974,183349,800000,232974,-0.44,127.07,29.12,29.12,2356803216,29.13,29.13,2356803216
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,26,14575,2,10,0.07,288574,169004,1000000,288574,0.07,170.75,28.86,28.86,4205658270,28.86,28.86,4205658270
윌비스,008600,27,480,2,49,11.37,17951554,384625,67236039,17951554,11.37,4667.29,26.70,26.70,9178472118,28.44,28.44,9178472118
스맥,099440,28,3500,2,150,4.48,9902957,854374,40243394,9902957,4.48,1159.09,24.61,24.61,37615782735,26.71,26.71,37615782735
케이지에이,455180,29,5370,2,20,0.37,3085451,602947,12094172,3085451,0.37,511.73,25.51,25.51,17282072960,26.61,26.61,17282072960
SOL 반도체후공정,475310,30,11660,2,295,2.60,341837,109591,1300000,341837,2.60,311.92,26.30,26.30,3987032813,26.30,26.30,3987032813
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9065 5 -380 -4.02 1224685 131755 820000 1224685 -4.02 929.52 149.35 149.35 11230871803 151.09 151.09 11230871803
3 폴라리스세원 234100 2 1725 2 231 15.46 73958881 72067112 65524325 73958881 15.46 102.63 112.87 112.87 127704960893 112.98 112.98 127704960893
4 메가터치 446540 3 4310 2 185 4.48 21614089 271131 20771000 21614089 4.48 7971.82 104.06 104.06 100047519966 111.76 111.76 100047519966
5 오가노이드사이언스 476040 4 36000 2 6300 21.21 4163634 182347 6546309 4163634 21.21 2283.36 63.60 63.60 144252900225 61.21 61.21 144252900225
6 센서뷰 321370 5 1563 2 156 11.09 22131492 9971786 42199823 22131492 11.09 221.94 52.44 52.44 35972563984 54.54 54.54 35972563984
7 인산가 277410 6 1461 2 195 15.40 18144146 59440 38356789 18144146 15.40 9999.99 47.30 47.30 26427622325 47.16 47.16 26427622325
8 유라클 088340 7 21000 5 -650 -3.00 1774403 244214 4358068 1774403 -3.00 726.58 40.72 40.72 41308533375 45.14 45.14 41308533375
9 우진엔텍 457550 8 37000 2 2200 6.32 3758638 1035003 9271339 3758638 6.32 363.15 40.54 40.54 139977495400 40.81 40.81 139977495400
10 오늘이엔엠 192410 9 1850 2 330 21.71 5789617 2530736 14235530 5789617 21.71 228.77 40.67 40.67 10231445054 38.85 38.85 10231445054
11 KODEX 200선물인버스2X 252670 10 1423 2 30 2.15 371558529 340247744 963200000 371558529 2.15 109.20 38.58 38.58 529957437701 38.67 38.67 529957437701
12 KODEX 코스닥150선물인버스 251340 11 3625 2 50 1.40 28380580 25809376 73900000 28380580 1.40 109.96 38.40 38.40 102625765295 38.31 38.31 102625765295
13 자이글 234920 12 5640 1 1300 29.95 5259973 111911 13530910 5259973 29.95 4700.14 38.87 38.87 28981236801 37.98 37.98 28981236801
14 로킷헬스케어 376900 13 15310 2 610 4.15 5731124 808254 15417639 5731124 4.15 709.07 37.17 37.17 89563081655 37.94 37.94 89563081655
15 에코플라스틱 038110 14 3325 2 125 3.91 13845576 1696762 41169370 13845576 3.91 816.00 33.63 33.63 49269499513 35.99 35.99 49269499513
16 미투온 201490 15 6020 5 -1260 -17.31 10719983 0 30390092 10719983 -17.31 0.00 35.27 35.27 65481292245 35.79 35.79 65481292245
17 애경케미칼 161000 16 11380 2 1260 12.45 16505778 196371 48648709 16505778 12.45 8405.41 33.93 33.93 193021683990 34.87 34.87 193021683990
18 세아메카닉스 396300 17 3450 2 190 5.83 8669716 1618478 26489500 8669716 5.83 535.67 32.73 32.73 31366248828 34.32 34.32 31366248828
19 KODEX 반도체레버리지 494310 18 12015 2 185 1.56 3025622 1980402 9050000 3025622 1.56 152.78 33.43 33.43 36326790120 33.41 33.41 36326790120
20 대보마그네틱 290670 19 20250 2 1590 8.52 2432085 370804 7857660 2432085 8.52 655.90 30.95 30.95 52769516965 33.16 33.16 52769516965
21 피아이이 452450 20 10190 2 140 1.39 11513265 6810561 35826000 11513265 1.39 169.05 32.14 32.14 120552705225 33.02 33.02 120552705225
22 나인테크 267320 21 4900 2 575 13.29 17745060 3380022 53398327 17745060 13.29 525.00 33.23 33.23 85859796927 32.81 32.81 85859796927
23 TIGER 인터넷TOP10 365000 22 4690 5 -365 -7.22 5178963 4126999 17350000 5178963 -7.22 125.49 29.85 29.85 24462711682 30.06 30.06 24462711682
24 KODEX 레버리지 122630 23 23155 5 -475 -2.01 31203879 29845530 104700000 31203879 -2.01 104.55 29.80 29.80 719849602024 29.69 29.69 719849602024
25 KODEX 증권 102970 24 14060 5 -585 -3.99 5421410 3145073 18100000 5421410 -3.99 172.38 29.95 29.95 75561777018 29.69 29.69 75561777018
26 PLUS 미국S&P500미국채혼합50액티브 0057H0 25 10115 5 -45 -0.44 232974 183349 800000 232974 -0.44 127.07 29.12 29.12 2356803216 29.13 29.13 2356803216
27 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 26 14575 2 10 0.07 288574 169004 1000000 288574 0.07 170.75 28.86 28.86 4205658270 28.86 28.86 4205658270
28 윌비스 008600 27 480 2 49 11.37 17951554 384625 67236039 17951554 11.37 4667.29 26.70 26.70 9178472118 28.44 28.44 9178472118
29 스맥 099440 28 3500 2 150 4.48 9902957 854374 40243394 9902957 4.48 1159.09 24.61 24.61 37615782735 26.71 26.71 37615782735
30 케이지에이 455180 29 5370 2 20 0.37 3085451 602947 12094172 3085451 0.37 511.73 25.51 25.51 17282072960 26.61 26.61 17282072960
31 SOL 반도체후공정 475310 30 11660 2 295 2.60 341837 109591 1300000 341837 2.60 311.92 26.30 26.30 3987032813 26.30 26.30 3987032813

31
top30/20250626/top30-atvtr-20250626-141002.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
RISE 플랫폼테마,427120,1,9065,5,-380,-4.02,1224803,131755,820000,1224803,-4.02,929.61,149.37,149.37,11231942523,151.10,151.10,11231942523
폴라리스세원,234100,2,1720,2,226,15.13,74586249,72067112,65524325,74586249,15.13,103.50,113.83,113.83,128791902671,114.28,114.28,128791902671
메가터치,446540,3,4315,2,190,4.61,21701951,271131,20771000,21701951,4.61,8004.23,104.48,104.48,100426847736,112.05,112.05,100426847736
오가노이드사이언스,476040,4,37350,2,7650,25.76,4415680,182347,6546309,4415680,25.76,2421.58,67.45,67.45,153528964850,62.79,62.79,153528964850
센서뷰,321370,5,1555,2,148,10.52,22246848,9971786,42199823,22246848,10.52,223.10,52.72,52.72,36152441286,55.09,55.09,36152441286
인산가,277410,6,1442,2,176,13.90,18641569,59440,38356789,18641569,13.90,9999.99,48.60,48.60,27142757414,49.07,49.07,27142757414
유라클,088340,7,21100,5,-550,-2.54,1779864,244214,4358068,1779864,-2.54,728.81,40.84,40.84,41423678750,45.05,45.05,41423678750
오늘이엔엠,192410,8,1765,2,245,16.12,6223818,2530736,14235530,6223818,16.12,245.93,43.72,43.72,11011147482,43.82,43.82,11011147482
우진엔텍,457550,9,36950,2,2150,6.18,3845811,1035003,9271339,3845811,6.18,371.57,41.48,41.48,143211605950,41.80,41.80,143211605950
KODEX 200선물인버스2X,252670,10,1428,2,35,2.51,378570469,340247744,963200000,378570469,2.51,111.26,39.30,39.30,539958896832,39.26,39.26,539958896832
KODEX 코스닥150선물인버스,251340,11,3640,2,65,1.82,28864594,25809376,73900000,28864594,1.82,111.84,39.06,39.06,104383993093,38.81,38.81,104383993093
로킷헬스케어,376900,12,15710,2,1010,6.87,5983141,808254,15417639,5983141,6.87,740.26,38.81,38.81,93498911905,38.60,38.60,93498911905
자이글,234920,13,5640,1,1300,29.95,5260042,111911,13530910,5260042,29.95,4700.20,38.87,38.87,28981625961,37.98,37.98,28981625961
에코플라스틱,038110,14,3285,2,85,2.66,13986190,1696762,41169370,13986190,2.66,824.29,33.97,33.97,49733868662,36.77,36.77,49733868662
미투온,201490,15,6000,5,-1280,-17.58,10788321,0,30390092,10788321,-17.58,0.00,35.50,35.50,65889717795,36.14,36.14,65889717795
애경케미칼,161000,16,11270,2,1150,11.36,16733141,196371,48648709,16733141,11.36,8521.19,34.40,34.40,195589320460,35.67,35.67,195589320460
세아메카닉스,396300,17,3440,2,180,5.52,8699171,1618478,26489500,8699171,5.52,537.49,32.84,32.84,31467580723,34.53,34.53,31467580723
KODEX 반도체레버리지,494310,18,11945,2,115,0.97,3061575,1980402,9050000,3061575,0.97,154.59,33.83,33.83,36757013830,34.00,34.00,36757013830
대보마그네틱,290670,19,19970,2,1310,7.02,2457186,370804,7857660,2457186,7.02,662.66,31.27,31.27,53273172340,33.95,33.95,53273172340
피아이이,452450,20,10100,2,50,0.50,11561167,6810561,35826000,11561167,0.50,169.75,32.27,32.27,121037827785,33.45,33.45,121037827785
나인테크,267320,21,4862,2,537,12.42,17941375,3380022,53398327,17941375,12.42,530.81,33.60,33.60,86814709091,33.44,33.44,86814709091
TIGER 인터넷TOP10,365000,22,4675,5,-380,-7.52,5246735,4126999,17350000,5246735,-7.52,127.13,30.24,30.24,24779566527,30.55,30.55,24779566527
KODEX 레버리지,122630,23,23070,5,-560,-2.37,31918730,29845530,104700000,31918730,-2.37,106.95,30.49,30.49,736359421969,30.49,30.49,736359421969
KODEX 증권,102970,24,14040,5,-605,-4.13,5501785,3145073,18100000,5501785,-4.13,174.93,30.40,30.40,76689014432,30.18,30.18,76689014432
PLUS 미국S&P500미국채혼합50액티브,0057H0,25,10140,5,-20,-0.20,233024,183349,800000,233024,-0.20,127.09,29.13,29.13,2357310216,29.06,29.06,2357310216
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,26,14575,2,10,0.07,288574,169004,1000000,288574,0.07,170.75,28.86,28.86,4205658270,28.86,28.86,4205658270
윌비스,008600,27,477,2,46,10.67,18028500,384625,67236039,18028500,10.67,4687.29,26.81,26.81,9215123860,28.73,28.73,9215123860
SOL 반도체후공정,475310,28,11630,2,265,2.33,351456,109591,1300000,351456,2.33,320.70,27.04,27.04,4099097896,27.11,27.11,4099097896
UNICORN SK하이닉스밸류체인액티브,494220,29,13150,2,75,0.57,306562,366468,1150000,306562,0.57,83.65,26.66,26.66,4048056402,26.77,26.77,4048056402
스맥,099440,30,3590,2,240,7.16,10195329,854374,40243394,10195329,7.16,1193.31,25.33,25.33,38656082530,26.76,26.76,38656082530
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9065 5 -380 -4.02 1224803 131755 820000 1224803 -4.02 929.61 149.37 149.37 11231942523 151.10 151.10 11231942523
3 폴라리스세원 234100 2 1720 2 226 15.13 74586249 72067112 65524325 74586249 15.13 103.50 113.83 113.83 128791902671 114.28 114.28 128791902671
4 메가터치 446540 3 4315 2 190 4.61 21701951 271131 20771000 21701951 4.61 8004.23 104.48 104.48 100426847736 112.05 112.05 100426847736
5 오가노이드사이언스 476040 4 37350 2 7650 25.76 4415680 182347 6546309 4415680 25.76 2421.58 67.45 67.45 153528964850 62.79 62.79 153528964850
6 센서뷰 321370 5 1555 2 148 10.52 22246848 9971786 42199823 22246848 10.52 223.10 52.72 52.72 36152441286 55.09 55.09 36152441286
7 인산가 277410 6 1442 2 176 13.90 18641569 59440 38356789 18641569 13.90 9999.99 48.60 48.60 27142757414 49.07 49.07 27142757414
8 유라클 088340 7 21100 5 -550 -2.54 1779864 244214 4358068 1779864 -2.54 728.81 40.84 40.84 41423678750 45.05 45.05 41423678750
9 오늘이엔엠 192410 8 1765 2 245 16.12 6223818 2530736 14235530 6223818 16.12 245.93 43.72 43.72 11011147482 43.82 43.82 11011147482
10 우진엔텍 457550 9 36950 2 2150 6.18 3845811 1035003 9271339 3845811 6.18 371.57 41.48 41.48 143211605950 41.80 41.80 143211605950
11 KODEX 200선물인버스2X 252670 10 1428 2 35 2.51 378570469 340247744 963200000 378570469 2.51 111.26 39.30 39.30 539958896832 39.26 39.26 539958896832
12 KODEX 코스닥150선물인버스 251340 11 3640 2 65 1.82 28864594 25809376 73900000 28864594 1.82 111.84 39.06 39.06 104383993093 38.81 38.81 104383993093
13 로킷헬스케어 376900 12 15710 2 1010 6.87 5983141 808254 15417639 5983141 6.87 740.26 38.81 38.81 93498911905 38.60 38.60 93498911905
14 자이글 234920 13 5640 1 1300 29.95 5260042 111911 13530910 5260042 29.95 4700.20 38.87 38.87 28981625961 37.98 37.98 28981625961
15 에코플라스틱 038110 14 3285 2 85 2.66 13986190 1696762 41169370 13986190 2.66 824.29 33.97 33.97 49733868662 36.77 36.77 49733868662
16 미투온 201490 15 6000 5 -1280 -17.58 10788321 0 30390092 10788321 -17.58 0.00 35.50 35.50 65889717795 36.14 36.14 65889717795
17 애경케미칼 161000 16 11270 2 1150 11.36 16733141 196371 48648709 16733141 11.36 8521.19 34.40 34.40 195589320460 35.67 35.67 195589320460
18 세아메카닉스 396300 17 3440 2 180 5.52 8699171 1618478 26489500 8699171 5.52 537.49 32.84 32.84 31467580723 34.53 34.53 31467580723
19 KODEX 반도체레버리지 494310 18 11945 2 115 0.97 3061575 1980402 9050000 3061575 0.97 154.59 33.83 33.83 36757013830 34.00 34.00 36757013830
20 대보마그네틱 290670 19 19970 2 1310 7.02 2457186 370804 7857660 2457186 7.02 662.66 31.27 31.27 53273172340 33.95 33.95 53273172340
21 피아이이 452450 20 10100 2 50 0.50 11561167 6810561 35826000 11561167 0.50 169.75 32.27 32.27 121037827785 33.45 33.45 121037827785
22 나인테크 267320 21 4862 2 537 12.42 17941375 3380022 53398327 17941375 12.42 530.81 33.60 33.60 86814709091 33.44 33.44 86814709091
23 TIGER 인터넷TOP10 365000 22 4675 5 -380 -7.52 5246735 4126999 17350000 5246735 -7.52 127.13 30.24 30.24 24779566527 30.55 30.55 24779566527
24 KODEX 레버리지 122630 23 23070 5 -560 -2.37 31918730 29845530 104700000 31918730 -2.37 106.95 30.49 30.49 736359421969 30.49 30.49 736359421969
25 KODEX 증권 102970 24 14040 5 -605 -4.13 5501785 3145073 18100000 5501785 -4.13 174.93 30.40 30.40 76689014432 30.18 30.18 76689014432
26 PLUS 미국S&P500미국채혼합50액티브 0057H0 25 10140 5 -20 -0.20 233024 183349 800000 233024 -0.20 127.09 29.13 29.13 2357310216 29.06 29.06 2357310216
27 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 26 14575 2 10 0.07 288574 169004 1000000 288574 0.07 170.75 28.86 28.86 4205658270 28.86 28.86 4205658270
28 윌비스 008600 27 477 2 46 10.67 18028500 384625 67236039 18028500 10.67 4687.29 26.81 26.81 9215123860 28.73 28.73 9215123860
29 SOL 반도체후공정 475310 28 11630 2 265 2.33 351456 109591 1300000 351456 2.33 320.70 27.04 27.04 4099097896 27.11 27.11 4099097896
30 UNICORN SK하이닉스밸류체인액티브 494220 29 13150 2 75 0.57 306562 366468 1150000 306562 0.57 83.65 26.66 26.66 4048056402 26.77 26.77 4048056402
31 스맥 099440 30 3590 2 240 7.16 10195329 854374 40243394 10195329 7.16 1193.31 25.33 25.33 38656082530 26.76 26.76 38656082530

31
top30/20250626/top30-atvtr-20250626-142002.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
RISE 플랫폼테마,427120,1,9090,5,-355,-3.76,1225071,131755,820000,1225071,-3.76,929.81,149.40,149.40,11234376388,150.72,150.72,11234376388
폴라리스세원,234100,2,1666,2,172,11.51,75684364,72067112,65524325,75684364,11.51,105.02,115.51,115.51,130647366272,119.68,119.68,130647366272
메가터치,446540,3,4310,2,185,4.48,21814665,271131,20771000,21814665,4.48,8045.80,105.02,105.02,100914609679,112.72,112.72,100914609679
오가노이드사이언스,476040,4,37050,2,7350,24.75,4629825,182347,6546309,4629825,24.75,2539.02,70.72,70.72,161477476800,66.58,66.58,161477476800
센서뷰,321370,5,1550,2,143,10.16,22332984,9971786,42199823,22332984,10.16,223.96,52.92,52.92,36286429564,55.48,55.48,36286429564
인산가,277410,6,1423,2,157,12.40,18903704,59440,38356789,18903704,12.40,9999.99,49.28,49.28,27516133342,50.41,50.41,27516133342
유라클,088340,7,21150,5,-500,-2.31,1782002,244214,4358068,1782002,-2.31,729.69,40.89,40.89,41468806700,44.99,44.99,41468806700
오늘이엔엠,192410,8,1757,2,237,15.59,6337791,2530736,14235530,6337791,15.59,250.43,44.52,44.52,11212462296,44.83,44.83,11212462296
우진엔텍,457550,9,36950,2,2150,6.18,3883602,1035003,9271339,3883602,6.18,375.23,41.89,41.89,144608516125,42.21,42.21,144608516125
로킷헬스케어,376900,10,15540,2,840,5.71,6147981,808254,15417639,6147981,5.71,760.65,39.88,39.88,96075705280,40.10,40.10,96075705280
KODEX 200선물인버스2X,252670,11,1424,2,31,2.23,382511351,340247744,963200000,382511351,2.23,112.42,39.71,39.71,545574470579,39.78,39.78,545574470579
KODEX 코스닥150선물인버스,251340,12,3630,2,55,1.54,28960126,25809376,73900000,28960126,1.54,112.21,39.19,39.19,104731306475,39.04,39.04,104731306475
자이글,234920,13,5640,1,1300,29.95,5262320,111911,13530910,5262320,29.95,4702.24,38.89,38.89,28994473881,37.99,37.99,28994473881
미투온,201490,14,5980,5,-1300,-17.86,11050177,0,30390092,11050177,-17.86,0.00,36.36,36.36,67477082215,37.13,37.13,67477082215
에코플라스틱,038110,15,3290,2,90,2.81,14064777,1696762,41169370,14064777,2.81,828.92,34.16,34.16,49992652997,36.91,36.91,49992652997
애경케미칼,161000,16,11160,2,1040,10.28,16895361,196371,48648709,16895361,10.28,8603.80,34.73,34.73,197409515725,36.36,36.36,197409515725
대보마그네틱,290670,17,19650,2,990,5.31,2493979,370804,7857660,2493979,5.31,672.59,31.74,31.74,54001303050,34.97,34.97,54001303050
세아메카닉스,396300,18,3450,2,190,5.83,8711719,1618478,26489500,8711719,5.83,538.27,32.89,32.89,31510789662,34.48,34.48,31510789662
KODEX 반도체레버리지,494310,19,11960,2,130,1.10,3077963,1980402,9050000,3077963,1.10,155.42,34.01,34.01,36952922245,34.14,34.14,36952922245
나인테크,267320,20,4855,2,530,12.25,18018030,3380022,53398327,18018030,12.25,533.07,33.74,33.74,87187058897,33.63,33.63,87187058897
피아이이,452450,21,10110,2,60,0.60,11600604,6810561,35826000,11600604,0.60,170.33,32.38,32.38,121437447985,33.53,33.53,121437447985
KODEX 레버리지,122630,22,23130,5,-500,-2.12,32279693,29845530,104700000,32279693,-2.12,108.16,30.83,30.83,744703478682,30.75,30.75,744703478682
TIGER 인터넷TOP10,365000,23,4680,5,-375,-7.42,5276686,4126999,17350000,5276686,-7.42,127.86,30.41,30.41,24919709672,30.69,30.69,24919709672
KODEX 증권,102970,24,14120,5,-525,-3.58,5582697,3145073,18100000,5582697,-3.58,177.51,30.84,30.84,77828860875,30.45,30.45,77828860875
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,25,14570,2,5,0.03,303729,169004,1000000,303729,0.03,179.72,30.37,30.37,4426430045,30.38,30.38,4426430045
PLUS 미국S&P500미국채혼합50액티브,0057H0,26,10130,5,-30,-0.30,233324,183349,800000,233324,-0.30,127.26,29.17,29.17,2360349216,29.13,29.13,2360349216
윌비스,008600,27,480,2,49,11.37,18136376,384625,67236039,18136376,11.37,4715.34,26.97,26.97,9266323563,28.71,28.71,9266323563
SOL 반도체후공정,475310,28,11655,2,290,2.55,352031,109591,1300000,352031,2.55,321.22,27.08,27.08,4105806036,27.10,27.10,4105806036
스맥,099440,29,3835,2,485,14.48,11002256,854374,40243394,11002256,14.48,1287.76,27.34,27.34,41675474013,27.00,27.00,41675474013
ACE AI반도체포커스,469150,30,15965,2,240,1.53,861281,352415,3200000,861281,1.53,244.39,26.92,26.92,13770817452,26.96,26.96,13770817452
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9090 5 -355 -3.76 1225071 131755 820000 1225071 -3.76 929.81 149.40 149.40 11234376388 150.72 150.72 11234376388
3 폴라리스세원 234100 2 1666 2 172 11.51 75684364 72067112 65524325 75684364 11.51 105.02 115.51 115.51 130647366272 119.68 119.68 130647366272
4 메가터치 446540 3 4310 2 185 4.48 21814665 271131 20771000 21814665 4.48 8045.80 105.02 105.02 100914609679 112.72 112.72 100914609679
5 오가노이드사이언스 476040 4 37050 2 7350 24.75 4629825 182347 6546309 4629825 24.75 2539.02 70.72 70.72 161477476800 66.58 66.58 161477476800
6 센서뷰 321370 5 1550 2 143 10.16 22332984 9971786 42199823 22332984 10.16 223.96 52.92 52.92 36286429564 55.48 55.48 36286429564
7 인산가 277410 6 1423 2 157 12.40 18903704 59440 38356789 18903704 12.40 9999.99 49.28 49.28 27516133342 50.41 50.41 27516133342
8 유라클 088340 7 21150 5 -500 -2.31 1782002 244214 4358068 1782002 -2.31 729.69 40.89 40.89 41468806700 44.99 44.99 41468806700
9 오늘이엔엠 192410 8 1757 2 237 15.59 6337791 2530736 14235530 6337791 15.59 250.43 44.52 44.52 11212462296 44.83 44.83 11212462296
10 우진엔텍 457550 9 36950 2 2150 6.18 3883602 1035003 9271339 3883602 6.18 375.23 41.89 41.89 144608516125 42.21 42.21 144608516125
11 로킷헬스케어 376900 10 15540 2 840 5.71 6147981 808254 15417639 6147981 5.71 760.65 39.88 39.88 96075705280 40.10 40.10 96075705280
12 KODEX 200선물인버스2X 252670 11 1424 2 31 2.23 382511351 340247744 963200000 382511351 2.23 112.42 39.71 39.71 545574470579 39.78 39.78 545574470579
13 KODEX 코스닥150선물인버스 251340 12 3630 2 55 1.54 28960126 25809376 73900000 28960126 1.54 112.21 39.19 39.19 104731306475 39.04 39.04 104731306475
14 자이글 234920 13 5640 1 1300 29.95 5262320 111911 13530910 5262320 29.95 4702.24 38.89 38.89 28994473881 37.99 37.99 28994473881
15 미투온 201490 14 5980 5 -1300 -17.86 11050177 0 30390092 11050177 -17.86 0.00 36.36 36.36 67477082215 37.13 37.13 67477082215
16 에코플라스틱 038110 15 3290 2 90 2.81 14064777 1696762 41169370 14064777 2.81 828.92 34.16 34.16 49992652997 36.91 36.91 49992652997
17 애경케미칼 161000 16 11160 2 1040 10.28 16895361 196371 48648709 16895361 10.28 8603.80 34.73 34.73 197409515725 36.36 36.36 197409515725
18 대보마그네틱 290670 17 19650 2 990 5.31 2493979 370804 7857660 2493979 5.31 672.59 31.74 31.74 54001303050 34.97 34.97 54001303050
19 세아메카닉스 396300 18 3450 2 190 5.83 8711719 1618478 26489500 8711719 5.83 538.27 32.89 32.89 31510789662 34.48 34.48 31510789662
20 KODEX 반도체레버리지 494310 19 11960 2 130 1.10 3077963 1980402 9050000 3077963 1.10 155.42 34.01 34.01 36952922245 34.14 34.14 36952922245
21 나인테크 267320 20 4855 2 530 12.25 18018030 3380022 53398327 18018030 12.25 533.07 33.74 33.74 87187058897 33.63 33.63 87187058897
22 피아이이 452450 21 10110 2 60 0.60 11600604 6810561 35826000 11600604 0.60 170.33 32.38 32.38 121437447985 33.53 33.53 121437447985
23 KODEX 레버리지 122630 22 23130 5 -500 -2.12 32279693 29845530 104700000 32279693 -2.12 108.16 30.83 30.83 744703478682 30.75 30.75 744703478682
24 TIGER 인터넷TOP10 365000 23 4680 5 -375 -7.42 5276686 4126999 17350000 5276686 -7.42 127.86 30.41 30.41 24919709672 30.69 30.69 24919709672
25 KODEX 증권 102970 24 14120 5 -525 -3.58 5582697 3145073 18100000 5582697 -3.58 177.51 30.84 30.84 77828860875 30.45 30.45 77828860875
26 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 25 14570 2 5 0.03 303729 169004 1000000 303729 0.03 179.72 30.37 30.37 4426430045 30.38 30.38 4426430045
27 PLUS 미국S&P500미국채혼합50액티브 0057H0 26 10130 5 -30 -0.30 233324 183349 800000 233324 -0.30 127.26 29.17 29.17 2360349216 29.13 29.13 2360349216
28 윌비스 008600 27 480 2 49 11.37 18136376 384625 67236039 18136376 11.37 4715.34 26.97 26.97 9266323563 28.71 28.71 9266323563
29 SOL 반도체후공정 475310 28 11655 2 290 2.55 352031 109591 1300000 352031 2.55 321.22 27.08 27.08 4105806036 27.10 27.10 4105806036
30 스맥 099440 29 3835 2 485 14.48 11002256 854374 40243394 11002256 14.48 1287.76 27.34 27.34 41675474013 27.00 27.00 41675474013
31 ACE AI반도체포커스 469150 30 15965 2 240 1.53 861281 352415 3200000 861281 1.53 244.39 26.92 26.92 13770817452 26.96 26.96 13770817452

31
top30/20250626/top30-atvtr-20250626-143001.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
RISE 플랫폼테마,427120,1,9065,5,-380,-4.02,1225246,131755,820000,1225246,-4.02,929.94,149.42,149.42,11235965318,151.16,151.16,11235965318
폴라리스세원,234100,2,1623,2,129,8.63,77299409,72067112,65524325,77299409,8.63,107.26,117.97,117.97,133302400931,125.35,125.35,133302400931
메가터치,446540,3,4285,2,160,3.88,21987700,271131,20771000,21987700,3.88,8109.62,105.86,105.86,101655443023,114.21,114.21,101655443023
오가노이드사이언스,476040,4,38150,2,8450,28.45,4960607,182347,6546309,4960607,28.45,2720.42,75.78,75.78,174024508975,69.68,69.68,174024508975
센서뷰,321370,5,1536,2,129,9.17,22544638,9971786,42199823,22544638,9.17,226.08,53.42,53.42,36611297473,56.48,56.48,36611297473
인산가,277410,6,1420,2,154,12.16,19246146,59440,38356789,19246146,12.16,9999.99,50.18,50.18,28007243146,51.42,51.42,28007243146
오늘이엔엠,192410,7,1725,2,205,13.49,6481046,2530736,14235530,6481046,13.49,256.09,45.53,45.53,11461083462,46.67,46.67,11461083462
유라클,088340,8,20950,5,-700,-3.23,1797844,244214,4358068,1797844,-3.23,736.18,41.25,41.25,41801414550,45.78,45.78,41801414550
우진엔텍,457550,9,36800,2,2000,5.75,3915537,1035003,9271339,3915537,5.75,378.31,42.23,42.23,145783169425,42.73,42.73,145783169425
로킷헬스케어,376900,10,15690,2,990,6.73,6540287,808254,15417639,6540287,6.73,809.19,42.42,42.42,102281446885,42.28,42.28,102281446885
KODEX 200선물인버스2X,252670,11,1426,2,33,2.37,385005460,340247744,963200000,385005460,2.37,113.15,39.97,39.97,549130120018,39.98,39.98,549130120018
KODEX 코스닥150선물인버스,251340,12,3630,2,55,1.54,29144026,25809376,73900000,29144026,1.54,112.92,39.44,39.44,105398987978,39.29,39.29,105398987978
자이글,234920,13,5640,1,1300,29.95,5263831,111911,13530910,5263831,29.95,4703.59,38.90,38.90,29002995921,38.00,38.00,29002995921
에코플라스틱,038110,14,3250,2,50,1.56,14165436,1696762,41169370,14165436,1.56,834.85,34.41,34.41,50321962577,37.61,37.61,50321962577
미투온,201490,15,6030,5,-1250,-17.17,11250427,0,30390092,11250427,-17.17,0.00,37.02,37.02,68687456620,37.48,37.48,68687456620
애경케미칼,161000,16,11300,2,1180,11.66,17023695,196371,48648709,17023695,11.66,8669.15,34.99,34.99,198848301905,36.17,36.17,198848301905
대보마그네틱,290670,17,19520,2,860,4.61,2532598,370804,7857660,2532598,4.61,683.00,32.23,32.23,54754014715,35.70,35.70,54754014715
KODEX 반도체레버리지,494310,18,11925,2,95,0.80,3108541,1980402,9050000,3108541,0.80,156.97,34.35,34.35,37317677665,34.58,34.58,37317677665
세아메카닉스,396300,19,3475,2,215,6.60,8743120,1618478,26489500,8743120,6.60,540.21,33.01,33.01,31619541182,34.35,34.35,31619541182
나인테크,267320,20,4845,2,520,12.02,18167690,3380022,53398327,18167690,12.02,537.50,34.02,34.02,87911202007,33.98,33.98,87911202007
피아이이,452450,21,10090,2,40,0.40,11639937,6810561,35826000,11639937,0.40,170.91,32.49,32.49,121833748835,33.70,33.70,121833748835
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,14570,2,5,0.03,315574,169004,1000000,315574,0.03,186.73,31.56,31.56,4599101695,31.57,31.57,4599101695
TIGER 인터넷TOP10,365000,23,4665,5,-390,-7.72,5333342,4126999,17350000,5333342,-7.72,129.23,30.74,30.74,25184757097,31.12,31.12,25184757097
KODEX 레버리지,122630,24,23095,5,-535,-2.26,32526269,29845530,104700000,32526269,-2.26,108.98,31.07,31.07,750398389553,31.03,31.03,750398389553
KODEX 증권,102970,25,14100,5,-545,-3.72,5615293,3145073,18100000,5615293,-3.72,178.54,31.02,31.02,78288345885,30.68,30.68,78288345885
스맥,099440,26,3795,2,445,13.28,12065537,854374,40243394,12065537,13.28,1412.21,29.98,29.98,45677226552,29.91,29.91,45677226552
윌비스,008600,27,479,2,48,11.14,18374521,384625,67236039,18374521,11.14,4777.26,27.33,27.33,9380856029,29.13,29.13,9380856029
PLUS 미국S&P500미국채혼합50액티브,0057H0,28,10130,5,-30,-0.30,233324,183349,800000,233324,-0.30,127.26,29.17,29.17,2360349216,29.13,29.13,2360349216
ACE AI반도체포커스,469150,29,15970,2,245,1.56,877462,352415,3200000,877462,1.56,248.99,27.42,27.42,14028901107,27.45,27.45,14028901107
SOL 반도체후공정,475310,30,11650,2,285,2.51,352927,109591,1300000,352927,2.51,322.04,27.15,27.15,4116239111,27.18,27.18,4116239111
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9065 5 -380 -4.02 1225246 131755 820000 1225246 -4.02 929.94 149.42 149.42 11235965318 151.16 151.16 11235965318
3 폴라리스세원 234100 2 1623 2 129 8.63 77299409 72067112 65524325 77299409 8.63 107.26 117.97 117.97 133302400931 125.35 125.35 133302400931
4 메가터치 446540 3 4285 2 160 3.88 21987700 271131 20771000 21987700 3.88 8109.62 105.86 105.86 101655443023 114.21 114.21 101655443023
5 오가노이드사이언스 476040 4 38150 2 8450 28.45 4960607 182347 6546309 4960607 28.45 2720.42 75.78 75.78 174024508975 69.68 69.68 174024508975
6 센서뷰 321370 5 1536 2 129 9.17 22544638 9971786 42199823 22544638 9.17 226.08 53.42 53.42 36611297473 56.48 56.48 36611297473
7 인산가 277410 6 1420 2 154 12.16 19246146 59440 38356789 19246146 12.16 9999.99 50.18 50.18 28007243146 51.42 51.42 28007243146
8 오늘이엔엠 192410 7 1725 2 205 13.49 6481046 2530736 14235530 6481046 13.49 256.09 45.53 45.53 11461083462 46.67 46.67 11461083462
9 유라클 088340 8 20950 5 -700 -3.23 1797844 244214 4358068 1797844 -3.23 736.18 41.25 41.25 41801414550 45.78 45.78 41801414550
10 우진엔텍 457550 9 36800 2 2000 5.75 3915537 1035003 9271339 3915537 5.75 378.31 42.23 42.23 145783169425 42.73 42.73 145783169425
11 로킷헬스케어 376900 10 15690 2 990 6.73 6540287 808254 15417639 6540287 6.73 809.19 42.42 42.42 102281446885 42.28 42.28 102281446885
12 KODEX 200선물인버스2X 252670 11 1426 2 33 2.37 385005460 340247744 963200000 385005460 2.37 113.15 39.97 39.97 549130120018 39.98 39.98 549130120018
13 KODEX 코스닥150선물인버스 251340 12 3630 2 55 1.54 29144026 25809376 73900000 29144026 1.54 112.92 39.44 39.44 105398987978 39.29 39.29 105398987978
14 자이글 234920 13 5640 1 1300 29.95 5263831 111911 13530910 5263831 29.95 4703.59 38.90 38.90 29002995921 38.00 38.00 29002995921
15 에코플라스틱 038110 14 3250 2 50 1.56 14165436 1696762 41169370 14165436 1.56 834.85 34.41 34.41 50321962577 37.61 37.61 50321962577
16 미투온 201490 15 6030 5 -1250 -17.17 11250427 0 30390092 11250427 -17.17 0.00 37.02 37.02 68687456620 37.48 37.48 68687456620
17 애경케미칼 161000 16 11300 2 1180 11.66 17023695 196371 48648709 17023695 11.66 8669.15 34.99 34.99 198848301905 36.17 36.17 198848301905
18 대보마그네틱 290670 17 19520 2 860 4.61 2532598 370804 7857660 2532598 4.61 683.00 32.23 32.23 54754014715 35.70 35.70 54754014715
19 KODEX 반도체레버리지 494310 18 11925 2 95 0.80 3108541 1980402 9050000 3108541 0.80 156.97 34.35 34.35 37317677665 34.58 34.58 37317677665
20 세아메카닉스 396300 19 3475 2 215 6.60 8743120 1618478 26489500 8743120 6.60 540.21 33.01 33.01 31619541182 34.35 34.35 31619541182
21 나인테크 267320 20 4845 2 520 12.02 18167690 3380022 53398327 18167690 12.02 537.50 34.02 34.02 87911202007 33.98 33.98 87911202007
22 피아이이 452450 21 10090 2 40 0.40 11639937 6810561 35826000 11639937 0.40 170.91 32.49 32.49 121833748835 33.70 33.70 121833748835
23 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 22 14570 2 5 0.03 315574 169004 1000000 315574 0.03 186.73 31.56 31.56 4599101695 31.57 31.57 4599101695
24 TIGER 인터넷TOP10 365000 23 4665 5 -390 -7.72 5333342 4126999 17350000 5333342 -7.72 129.23 30.74 30.74 25184757097 31.12 31.12 25184757097
25 KODEX 레버리지 122630 24 23095 5 -535 -2.26 32526269 29845530 104700000 32526269 -2.26 108.98 31.07 31.07 750398389553 31.03 31.03 750398389553
26 KODEX 증권 102970 25 14100 5 -545 -3.72 5615293 3145073 18100000 5615293 -3.72 178.54 31.02 31.02 78288345885 30.68 30.68 78288345885
27 스맥 099440 26 3795 2 445 13.28 12065537 854374 40243394 12065537 13.28 1412.21 29.98 29.98 45677226552 29.91 29.91 45677226552
28 윌비스 008600 27 479 2 48 11.14 18374521 384625 67236039 18374521 11.14 4777.26 27.33 27.33 9380856029 29.13 29.13 9380856029
29 PLUS 미국S&P500미국채혼합50액티브 0057H0 28 10130 5 -30 -0.30 233324 183349 800000 233324 -0.30 127.26 29.17 29.17 2360349216 29.13 29.13 2360349216
30 ACE AI반도체포커스 469150 29 15970 2 245 1.56 877462 352415 3200000 877462 1.56 248.99 27.42 27.42 14028901107 27.45 27.45 14028901107
31 SOL 반도체후공정 475310 30 11650 2 285 2.51 352927 109591 1300000 352927 2.51 322.04 27.15 27.15 4116239111 27.18 27.18 4116239111

31
top30/20250626/top30-atvtr-20250626-144002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
RISE 플랫폼테마,427120,1,9065,5,-380,-4.02,1225298,131755,820000,1225298,-4.02,929.98,149.43,149.43,11236436698,151.16,151.16,11236436698
폴라리스세원,234100,2,1625,2,131,8.77,78148796,72067112,65524325,78148796,8.77,108.44,119.27,119.27,134688602289,126.50,126.50,134688602289
메가터치,446540,3,4275,2,150,3.64,22077851,271131,20771000,22077851,3.64,8142.87,106.29,106.29,102042097548,114.92,114.92,102042097548
오가노이드사이언스,476040,4,37850,2,8150,27.44,5073942,182347,6546309,5073942,27.44,2782.57,77.51,77.51,178330061225,71.97,71.97,178330061225
센서뷰,321370,5,1556,2,149,10.59,22660431,9971786,42199823,22660431,10.59,227.25,53.70,53.70,36790775587,56.03,56.03,36790775587
인산가,277410,6,1421,2,155,12.24,19410398,59440,38356789,19410398,12.24,9999.99,50.60,50.60,28241654501,51.81,51.81,28241654501
오늘이엔엠,192410,7,1730,2,210,13.82,6547873,2530736,14235530,6547873,13.82,258.73,46.00,46.00,11576927638,47.01,47.01,11576927638
유라클,088340,8,20850,5,-800,-3.70,1812395,244214,4358068,1812395,-3.70,742.13,41.59,41.59,42105018875,46.34,46.34,42105018875
로킷헬스케어,376900,9,15570,2,870,5.92,6662075,808254,15417639,6662075,5.92,824.26,43.21,43.21,104190149265,43.40,43.40,104190149265
우진엔텍,457550,10,37200,2,2400,6.90,3968944,1035003,9271339,3968944,6.90,383.47,42.81,42.81,147769119125,42.84,42.84,147769119125
KODEX 200선물인버스2X,252670,11,1425,2,32,2.30,388065541,340247744,963200000,388065541,2.30,114.05,40.29,40.29,553487854873,40.33,40.33,553487854873
KODEX 코스닥150선물인버스,251340,12,3630,2,55,1.54,29197528,25809376,73900000,29197528,1.54,113.13,39.51,39.51,105593172658,39.36,39.36,105593172658
미투온,201490,13,5910,5,-1370,-18.82,11412089,0,30390092,11412089,-18.82,0.00,37.55,37.55,69652929715,38.78,38.78,69652929715
자이글,234920,14,5640,1,1300,29.95,5264365,111911,13530910,5264365,29.95,4704.06,38.91,38.91,29006007681,38.01,38.01,29006007681
에코플라스틱,038110,15,3270,2,70,2.19,14209036,1696762,41169370,14209036,2.19,837.42,34.51,34.51,50464235769,37.49,37.49,50464235769
애경케미칼,161000,16,11370,2,1250,12.35,17183155,196371,48648709,17183155,12.35,8750.35,35.32,35.32,200651756135,36.28,36.28,200651756135
대보마그네틱,290670,17,19790,2,1130,6.06,2552999,370804,7857660,2552999,6.06,688.50,32.49,32.49,55156796335,35.47,35.47,55156796335
KODEX 반도체레버리지,494310,18,11930,2,100,0.85,3127925,1980402,9050000,3127925,0.85,157.94,34.56,34.56,37549144002,34.78,34.78,37549144002
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,19,14595,2,30,0.21,347436,169004,1000000,347436,0.21,205.58,34.74,34.74,5063735530,34.69,34.69,5063735530
나인테크,267320,20,4835,2,510,11.79,18495251,3380022,53398327,18495251,11.79,547.19,34.64,34.64,89482044257,34.66,34.66,89482044257
세아메카닉스,396300,21,3540,2,280,8.59,8899681,1618478,26489500,8899681,8.59,549.88,33.60,33.60,32172744442,34.31,34.31,32172744442
피아이이,452450,22,10050,3,0,0.00,11673315,6810561,35826000,11673315,0.00,171.40,32.58,32.58,122170199185,33.93,33.93,122170199185
스맥,099440,23,3880,2,530,15.82,13017345,854374,40243394,13017345,15.82,1523.61,32.35,32.35,49330686774,31.59,31.59,49330686774
TIGER 인터넷TOP10,365000,24,4675,5,-380,-7.52,5375948,4126999,17350000,5375948,-7.52,130.26,30.99,30.99,25383837357,31.30,31.30,25383837357
KODEX 레버리지,122630,25,23120,5,-510,-2.16,32804687,29845530,104700000,32804687,-2.16,109.91,31.33,31.33,756837564244,31.27,31.27,756837564244
KODEX 증권,102970,26,14115,5,-530,-3.62,5654138,3145073,18100000,5654138,-3.62,179.78,31.24,31.24,78836153450,30.86,30.86,78836153450
PLUS 미국S&P500미국채혼합50액티브,0057H0,27,10115,5,-45,-0.44,233925,183349,800000,233925,-0.44,127.58,29.24,29.24,2366429376,29.24,29.24,2366429376
윌비스,008600,28,479,2,48,11.14,18405020,384625,67236039,18405020,11.14,4785.19,27.37,27.37,9395505518,29.17,29.17,9395505518
ACE AI반도체포커스,469150,29,15980,2,255,1.62,890644,352415,3200000,890644,1.62,252.73,27.83,27.83,14239485502,27.85,27.85,14239485502
SOL 반도체후공정,475310,30,11675,2,310,2.73,353246,109591,1300000,353246,2.73,322.33,27.17,27.17,4119962056,27.15,27.15,4119962056
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9065 5 -380 -4.02 1225298 131755 820000 1225298 -4.02 929.98 149.43 149.43 11236436698 151.16 151.16 11236436698
3 폴라리스세원 234100 2 1625 2 131 8.77 78148796 72067112 65524325 78148796 8.77 108.44 119.27 119.27 134688602289 126.50 126.50 134688602289
4 메가터치 446540 3 4275 2 150 3.64 22077851 271131 20771000 22077851 3.64 8142.87 106.29 106.29 102042097548 114.92 114.92 102042097548
5 오가노이드사이언스 476040 4 37850 2 8150 27.44 5073942 182347 6546309 5073942 27.44 2782.57 77.51 77.51 178330061225 71.97 71.97 178330061225
6 센서뷰 321370 5 1556 2 149 10.59 22660431 9971786 42199823 22660431 10.59 227.25 53.70 53.70 36790775587 56.03 56.03 36790775587
7 인산가 277410 6 1421 2 155 12.24 19410398 59440 38356789 19410398 12.24 9999.99 50.60 50.60 28241654501 51.81 51.81 28241654501
8 오늘이엔엠 192410 7 1730 2 210 13.82 6547873 2530736 14235530 6547873 13.82 258.73 46.00 46.00 11576927638 47.01 47.01 11576927638
9 유라클 088340 8 20850 5 -800 -3.70 1812395 244214 4358068 1812395 -3.70 742.13 41.59 41.59 42105018875 46.34 46.34 42105018875
10 로킷헬스케어 376900 9 15570 2 870 5.92 6662075 808254 15417639 6662075 5.92 824.26 43.21 43.21 104190149265 43.40 43.40 104190149265
11 우진엔텍 457550 10 37200 2 2400 6.90 3968944 1035003 9271339 3968944 6.90 383.47 42.81 42.81 147769119125 42.84 42.84 147769119125
12 KODEX 200선물인버스2X 252670 11 1425 2 32 2.30 388065541 340247744 963200000 388065541 2.30 114.05 40.29 40.29 553487854873 40.33 40.33 553487854873
13 KODEX 코스닥150선물인버스 251340 12 3630 2 55 1.54 29197528 25809376 73900000 29197528 1.54 113.13 39.51 39.51 105593172658 39.36 39.36 105593172658
14 미투온 201490 13 5910 5 -1370 -18.82 11412089 0 30390092 11412089 -18.82 0.00 37.55 37.55 69652929715 38.78 38.78 69652929715
15 자이글 234920 14 5640 1 1300 29.95 5264365 111911 13530910 5264365 29.95 4704.06 38.91 38.91 29006007681 38.01 38.01 29006007681
16 에코플라스틱 038110 15 3270 2 70 2.19 14209036 1696762 41169370 14209036 2.19 837.42 34.51 34.51 50464235769 37.49 37.49 50464235769
17 애경케미칼 161000 16 11370 2 1250 12.35 17183155 196371 48648709 17183155 12.35 8750.35 35.32 35.32 200651756135 36.28 36.28 200651756135
18 대보마그네틱 290670 17 19790 2 1130 6.06 2552999 370804 7857660 2552999 6.06 688.50 32.49 32.49 55156796335 35.47 35.47 55156796335
19 KODEX 반도체레버리지 494310 18 11930 2 100 0.85 3127925 1980402 9050000 3127925 0.85 157.94 34.56 34.56 37549144002 34.78 34.78 37549144002
20 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 19 14595 2 30 0.21 347436 169004 1000000 347436 0.21 205.58 34.74 34.74 5063735530 34.69 34.69 5063735530
21 나인테크 267320 20 4835 2 510 11.79 18495251 3380022 53398327 18495251 11.79 547.19 34.64 34.64 89482044257 34.66 34.66 89482044257
22 세아메카닉스 396300 21 3540 2 280 8.59 8899681 1618478 26489500 8899681 8.59 549.88 33.60 33.60 32172744442 34.31 34.31 32172744442
23 피아이이 452450 22 10050 3 0 0.00 11673315 6810561 35826000 11673315 0.00 171.40 32.58 32.58 122170199185 33.93 33.93 122170199185
24 스맥 099440 23 3880 2 530 15.82 13017345 854374 40243394 13017345 15.82 1523.61 32.35 32.35 49330686774 31.59 31.59 49330686774
25 TIGER 인터넷TOP10 365000 24 4675 5 -380 -7.52 5375948 4126999 17350000 5375948 -7.52 130.26 30.99 30.99 25383837357 31.30 31.30 25383837357
26 KODEX 레버리지 122630 25 23120 5 -510 -2.16 32804687 29845530 104700000 32804687 -2.16 109.91 31.33 31.33 756837564244 31.27 31.27 756837564244
27 KODEX 증권 102970 26 14115 5 -530 -3.62 5654138 3145073 18100000 5654138 -3.62 179.78 31.24 31.24 78836153450 30.86 30.86 78836153450
28 PLUS 미국S&P500미국채혼합50액티브 0057H0 27 10115 5 -45 -0.44 233925 183349 800000 233925 -0.44 127.58 29.24 29.24 2366429376 29.24 29.24 2366429376
29 윌비스 008600 28 479 2 48 11.14 18405020 384625 67236039 18405020 11.14 4785.19 27.37 27.37 9395505518 29.17 29.17 9395505518
30 ACE AI반도체포커스 469150 29 15980 2 255 1.62 890644 352415 3200000 890644 1.62 252.73 27.83 27.83 14239485502 27.85 27.85 14239485502
31 SOL 반도체후공정 475310 30 11675 2 310 2.73 353246 109591 1300000 353246 2.73 322.33 27.17 27.17 4119962056 27.15 27.15 4119962056

31
top30/20250626/top30-atvtr-20250626-145002.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
RISE 플랫폼테마,427120,1,9060,5,-385,-4.08,1229076,131755,820000,1229076,-4.08,932.85,149.89,149.89,11270695743,151.71,151.71,11270695743
폴라리스세원,234100,2,1613,2,119,7.97,79011345,72067112,65524325,79011345,7.97,109.64,120.58,120.58,136083921598,128.76,128.76,136083921598
메가터치,446540,3,4285,2,160,3.88,22127049,271131,20771000,22127049,3.88,8161.02,106.53,106.53,102252886148,114.89,114.89,102252886148
오가노이드사이언스,476040,4,38100,2,8400,28.28,5191165,182347,6546309,5191165,28.28,2846.86,79.30,79.30,182769513275,73.28,73.28,182769513275
센서뷰,321370,5,1553,2,146,10.38,22752478,9971786,42199823,22752478,10.38,228.17,53.92,53.92,36934148240,56.36,56.36,36934148240
인산가,277410,6,1359,2,93,7.35,20120710,59440,38356789,20120710,7.35,9999.99,52.46,52.46,29221478333,56.06,56.06,29221478333
오늘이엔엠,192410,7,1703,2,183,12.04,6658796,2530736,14235530,6658796,12.04,263.12,46.78,46.78,11767223553,48.54,48.54,11767223553
유라클,088340,8,20900,5,-750,-3.46,1821377,244214,4358068,1821377,-3.46,745.81,41.79,41.79,42292076550,46.43,46.43,42292076550
로킷헬스케어,376900,9,15540,2,840,5.71,6756401,808254,15417639,6756401,5.71,835.93,43.82,43.82,105654059135,44.10,44.10,105654059135
우진엔텍,457550,10,37150,2,2350,6.75,3991569,1035003,9271339,3991569,6.75,385.66,43.05,43.05,148609500525,43.15,43.15,148609500525
KODEX 200선물인버스2X,252670,11,1418,2,25,1.79,393762570,340247744,963200000,393762570,1.79,115.73,40.88,40.88,561590310431,41.12,41.12,561590310431
미투온,201490,12,5850,5,-1430,-19.64,11713053,0,30390092,11713053,-19.64,0.00,38.54,38.54,71419983930,40.17,40.17,71419983930
KODEX 코스닥150선물인버스,251340,13,3625,2,50,1.40,29375991,25809376,73900000,29375991,1.40,113.82,39.75,39.75,106240915229,39.66,39.66,106240915229
자이글,234920,14,5640,1,1300,29.95,5264497,111911,13530910,5264497,29.95,4704.18,38.91,38.91,29006752161,38.01,38.01,29006752161
에코플라스틱,038110,15,3270,2,70,2.19,14309569,1696762,41169370,14309569,2.19,843.35,34.76,34.76,50794336089,37.73,37.73,50794336089
애경케미칼,161000,16,11420,2,1300,12.85,17387099,196371,48648709,17387099,12.85,8854.21,35.74,35.74,202978851465,36.54,36.54,202978851465
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,14595,2,30,0.21,361944,169004,1000000,361944,0.21,214.16,36.19,36.19,5275384545,36.15,36.15,5275384545
대보마그네틱,290670,18,19800,2,1140,6.11,2569356,370804,7857660,2569356,6.11,692.91,32.70,32.70,55481342820,35.66,35.66,55481342820
세아메카닉스,396300,19,3510,2,250,7.67,9041231,1618478,26489500,9041231,7.67,558.63,34.13,34.13,32671451330,35.14,35.14,32671451330
KODEX 반도체레버리지,494310,20,12010,2,180,1.52,3160623,1980402,9050000,3160623,1.52,159.60,34.92,34.92,37940865007,34.91,34.91,37940865007
나인테크,267320,21,4840,2,515,11.91,18590543,3380022,53398327,18590543,11.91,550.01,34.81,34.81,89941305769,34.80,34.80,89941305769
피아이이,452450,22,10050,3,0,0.00,11724970,6810561,35826000,11724970,0.00,172.16,32.73,32.73,122689117325,34.08,34.08,122689117325
스맥,099440,23,3775,2,425,12.69,13497057,854374,40243394,13497057,12.69,1579.76,33.54,33.54,51159646149,33.68,33.68,51159646149
TIGER 인터넷TOP10,365000,24,4685,5,-370,-7.32,5511956,4126999,17350000,5511956,-7.32,133.56,31.77,31.77,26019569052,32.01,32.01,26019569052
KODEX 레버리지,122630,25,23230,5,-400,-1.69,33699379,29845530,104700000,33699379,-1.69,112.91,32.19,32.19,777555049237,31.97,31.97,777555049237
KODEX 증권,102970,26,14175,5,-470,-3.21,5730882,3145073,18100000,5730882,-3.21,182.22,31.66,31.66,79920005641,31.15,31.15,79920005641
윌비스,008600,27,474,2,43,9.98,18547459,384625,67236039,18547459,9.98,4822.22,27.59,27.59,9463385915,29.69,29.69,9463385915
PLUS 미국S&P500미국채혼합50액티브,0057H0,28,10115,5,-45,-0.44,233925,183349,800000,233925,-0.44,127.58,29.24,29.24,2366429376,29.24,29.24,2366429376
ACE AI반도체포커스,469150,29,16005,2,280,1.78,901777,352415,3200000,901777,1.78,255.88,28.18,28.18,14417249587,28.15,28.15,14417249587
SOL 반도체후공정,475310,30,11700,2,335,2.95,356568,109591,1300000,356568,2.95,325.36,27.43,27.43,4158732296,27.34,27.34,4158732296
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9060 5 -385 -4.08 1229076 131755 820000 1229076 -4.08 932.85 149.89 149.89 11270695743 151.71 151.71 11270695743
3 폴라리스세원 234100 2 1613 2 119 7.97 79011345 72067112 65524325 79011345 7.97 109.64 120.58 120.58 136083921598 128.76 128.76 136083921598
4 메가터치 446540 3 4285 2 160 3.88 22127049 271131 20771000 22127049 3.88 8161.02 106.53 106.53 102252886148 114.89 114.89 102252886148
5 오가노이드사이언스 476040 4 38100 2 8400 28.28 5191165 182347 6546309 5191165 28.28 2846.86 79.30 79.30 182769513275 73.28 73.28 182769513275
6 센서뷰 321370 5 1553 2 146 10.38 22752478 9971786 42199823 22752478 10.38 228.17 53.92 53.92 36934148240 56.36 56.36 36934148240
7 인산가 277410 6 1359 2 93 7.35 20120710 59440 38356789 20120710 7.35 9999.99 52.46 52.46 29221478333 56.06 56.06 29221478333
8 오늘이엔엠 192410 7 1703 2 183 12.04 6658796 2530736 14235530 6658796 12.04 263.12 46.78 46.78 11767223553 48.54 48.54 11767223553
9 유라클 088340 8 20900 5 -750 -3.46 1821377 244214 4358068 1821377 -3.46 745.81 41.79 41.79 42292076550 46.43 46.43 42292076550
10 로킷헬스케어 376900 9 15540 2 840 5.71 6756401 808254 15417639 6756401 5.71 835.93 43.82 43.82 105654059135 44.10 44.10 105654059135
11 우진엔텍 457550 10 37150 2 2350 6.75 3991569 1035003 9271339 3991569 6.75 385.66 43.05 43.05 148609500525 43.15 43.15 148609500525
12 KODEX 200선물인버스2X 252670 11 1418 2 25 1.79 393762570 340247744 963200000 393762570 1.79 115.73 40.88 40.88 561590310431 41.12 41.12 561590310431
13 미투온 201490 12 5850 5 -1430 -19.64 11713053 0 30390092 11713053 -19.64 0.00 38.54 38.54 71419983930 40.17 40.17 71419983930
14 KODEX 코스닥150선물인버스 251340 13 3625 2 50 1.40 29375991 25809376 73900000 29375991 1.40 113.82 39.75 39.75 106240915229 39.66 39.66 106240915229
15 자이글 234920 14 5640 1 1300 29.95 5264497 111911 13530910 5264497 29.95 4704.18 38.91 38.91 29006752161 38.01 38.01 29006752161
16 에코플라스틱 038110 15 3270 2 70 2.19 14309569 1696762 41169370 14309569 2.19 843.35 34.76 34.76 50794336089 37.73 37.73 50794336089
17 애경케미칼 161000 16 11420 2 1300 12.85 17387099 196371 48648709 17387099 12.85 8854.21 35.74 35.74 202978851465 36.54 36.54 202978851465
18 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 17 14595 2 30 0.21 361944 169004 1000000 361944 0.21 214.16 36.19 36.19 5275384545 36.15 36.15 5275384545
19 대보마그네틱 290670 18 19800 2 1140 6.11 2569356 370804 7857660 2569356 6.11 692.91 32.70 32.70 55481342820 35.66 35.66 55481342820
20 세아메카닉스 396300 19 3510 2 250 7.67 9041231 1618478 26489500 9041231 7.67 558.63 34.13 34.13 32671451330 35.14 35.14 32671451330
21 KODEX 반도체레버리지 494310 20 12010 2 180 1.52 3160623 1980402 9050000 3160623 1.52 159.60 34.92 34.92 37940865007 34.91 34.91 37940865007
22 나인테크 267320 21 4840 2 515 11.91 18590543 3380022 53398327 18590543 11.91 550.01 34.81 34.81 89941305769 34.80 34.80 89941305769
23 피아이이 452450 22 10050 3 0 0.00 11724970 6810561 35826000 11724970 0.00 172.16 32.73 32.73 122689117325 34.08 34.08 122689117325
24 스맥 099440 23 3775 2 425 12.69 13497057 854374 40243394 13497057 12.69 1579.76 33.54 33.54 51159646149 33.68 33.68 51159646149
25 TIGER 인터넷TOP10 365000 24 4685 5 -370 -7.32 5511956 4126999 17350000 5511956 -7.32 133.56 31.77 31.77 26019569052 32.01 32.01 26019569052
26 KODEX 레버리지 122630 25 23230 5 -400 -1.69 33699379 29845530 104700000 33699379 -1.69 112.91 32.19 32.19 777555049237 31.97 31.97 777555049237
27 KODEX 증권 102970 26 14175 5 -470 -3.21 5730882 3145073 18100000 5730882 -3.21 182.22 31.66 31.66 79920005641 31.15 31.15 79920005641
28 윌비스 008600 27 474 2 43 9.98 18547459 384625 67236039 18547459 9.98 4822.22 27.59 27.59 9463385915 29.69 29.69 9463385915
29 PLUS 미국S&P500미국채혼합50액티브 0057H0 28 10115 5 -45 -0.44 233925 183349 800000 233925 -0.44 127.58 29.24 29.24 2366429376 29.24 29.24 2366429376
30 ACE AI반도체포커스 469150 29 16005 2 280 1.78 901777 352415 3200000 901777 1.78 255.88 28.18 28.18 14417249587 28.15 28.15 14417249587
31 SOL 반도체후공정 475310 30 11700 2 335 2.95 356568 109591 1300000 356568 2.95 325.36 27.43 27.43 4158732296 27.34 27.34 4158732296

31
top30/20250626/top30-atvtr-20250626-150002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
RISE 플랫폼테마,427120,1,9065,5,-380,-4.02,1229300,131755,820000,1229300,-4.02,933.02,149.91,149.91,11272726213,151.65,151.65,11272726213
폴라리스세원,234100,2,1604,2,110,7.36,79790535,72067112,65524325,79790535,7.36,110.72,121.77,121.77,137329212029,130.66,130.66,137329212029
메가터치,446540,3,4265,2,140,3.39,22240707,271131,20771000,22240707,3.39,8202.94,107.08,107.08,102737564343,115.97,115.97,102737564343
오가노이드사이언스,476040,4,37450,2,7750,26.09,5566300,182347,6546309,5566300,26.09,3052.59,85.03,85.03,197048399725,80.38,80.38,197048399725
인산가,277410,5,1339,2,73,5.77,20516010,59440,38356789,20516010,5.77,9999.99,53.49,53.49,29754848802,57.93,57.93,29754848802
센서뷰,321370,6,1566,2,159,11.30,22850389,9971786,42199823,22850389,11.30,229.15,54.15,54.15,37087319390,56.12,56.12,37087319390
오늘이엔엠,192410,7,1645,2,125,8.22,6818366,2530736,14235530,6818366,8.22,269.42,47.90,47.90,12034015535,51.39,51.39,12034015535
유라클,088340,8,20800,5,-850,-3.93,1826055,244214,4358068,1826055,-3.93,747.73,41.90,41.90,42389442050,46.76,46.76,42389442050
미투온,201490,9,5540,5,-1740,-23.90,12711450,0,30390092,12711450,-23.90,0.00,41.83,41.83,77034987495,45.76,45.76,77034987495
로킷헬스케어,376900,10,15510,2,810,5.51,6906073,808254,15417639,6906073,5.51,854.44,44.79,44.79,107989258475,45.16,45.16,107989258475
우진엔텍,457550,11,36800,2,2000,5.75,4028750,1035003,9271339,4028750,5.75,389.25,43.45,43.45,149984162400,43.96,43.96,149984162400
KODEX 200선물인버스2X,252670,12,1420,2,27,1.94,400321931,340247744,963200000,400321931,1.94,117.66,41.56,41.56,570891538664,41.74,41.74,570891538664
KODEX 코스닥150선물인버스,251340,13,3625,2,50,1.40,30023489,25809376,73900000,30023489,1.40,116.33,40.63,40.63,108587769950,40.53,40.53,108587769950
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,14570,2,5,0.03,385673,169004,1000000,385673,0.03,228.20,38.57,38.57,5621437145,38.58,38.58,5621437145
자이글,234920,15,5640,1,1300,29.95,5264719,111911,13530910,5264719,29.95,4704.38,38.91,38.91,29008004241,38.01,38.01,29008004241
에코플라스틱,038110,16,3265,2,65,2.03,14342818,1696762,41169370,14342818,2.03,845.31,34.84,34.84,50902909349,37.87,37.87,50902909349
애경케미칼,161000,17,11450,2,1330,13.14,17476658,196371,48648709,17476658,13.14,8899.82,35.92,35.92,203999751115,36.62,36.62,203999751115
대보마그네틱,290670,18,19750,2,1090,5.84,2587948,370804,7857660,2587948,5.84,697.93,32.94,32.94,55848638830,35.99,35.99,55848638830
세아메카닉스,396300,19,3560,2,300,9.20,9260536,1618478,26489500,9260536,9.20,572.18,34.96,34.96,33451664325,35.47,35.47,33451664325
KODEX 반도체레버리지,494310,20,11980,2,150,1.27,3184246,1980402,9050000,3184246,1.27,160.79,35.19,35.19,38224039117,35.26,35.26,38224039117
나인테크,267320,21,4835,2,510,11.79,18698965,3380022,53398327,18698965,11.79,553.22,35.02,35.02,90467000053,35.04,35.04,90467000053
스맥,099440,22,3780,2,430,12.84,13893959,854374,40243394,13893959,12.84,1626.22,34.52,34.52,52677458449,34.63,34.63,52677458449
피아이이,452450,23,10070,2,20,0.20,11759761,6810561,35826000,11759761,0.20,172.67,32.82,32.82,123038588500,34.10,34.10,123038588500
KODEX 레버리지,122630,24,23195,5,-435,-1.84,34176807,29845530,104700000,34176807,-1.84,114.51,32.64,32.64,788642299709,32.47,32.47,788642299709
TIGER 인터넷TOP10,365000,25,4675,5,-380,-7.52,5572767,4126999,17350000,5572767,-7.52,135.03,32.12,32.12,26304628476,32.43,32.43,26304628476
KODEX 증권,102970,26,14150,5,-495,-3.38,5838159,3145073,18100000,5838159,-3.38,185.63,32.26,32.26,81440105669,31.80,31.80,81440105669
윌비스,008600,27,477,2,46,10.67,18735933,384625,67236039,18735933,10.67,4871.22,27.87,27.87,9553494344,29.79,29.79,9553494344
PLUS 미국S&P500미국채혼합50액티브,0057H0,28,10115,5,-45,-0.44,233925,183349,800000,233925,-0.44,127.58,29.24,29.24,2366429376,29.24,29.24,2366429376
ACE AI반도체포커스,469150,29,16005,2,280,1.78,913980,352415,3200000,913980,1.78,259.35,28.56,28.56,14612650062,28.53,28.53,14612650062
TIGER 반도체TOP10레버리지,488080,30,6995,2,155,2.27,1196294,563776,4350000,1196294,2.27,212.19,27.50,27.50,8416211870,27.66,27.66,8416211870
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9065 5 -380 -4.02 1229300 131755 820000 1229300 -4.02 933.02 149.91 149.91 11272726213 151.65 151.65 11272726213
3 폴라리스세원 234100 2 1604 2 110 7.36 79790535 72067112 65524325 79790535 7.36 110.72 121.77 121.77 137329212029 130.66 130.66 137329212029
4 메가터치 446540 3 4265 2 140 3.39 22240707 271131 20771000 22240707 3.39 8202.94 107.08 107.08 102737564343 115.97 115.97 102737564343
5 오가노이드사이언스 476040 4 37450 2 7750 26.09 5566300 182347 6546309 5566300 26.09 3052.59 85.03 85.03 197048399725 80.38 80.38 197048399725
6 인산가 277410 5 1339 2 73 5.77 20516010 59440 38356789 20516010 5.77 9999.99 53.49 53.49 29754848802 57.93 57.93 29754848802
7 센서뷰 321370 6 1566 2 159 11.30 22850389 9971786 42199823 22850389 11.30 229.15 54.15 54.15 37087319390 56.12 56.12 37087319390
8 오늘이엔엠 192410 7 1645 2 125 8.22 6818366 2530736 14235530 6818366 8.22 269.42 47.90 47.90 12034015535 51.39 51.39 12034015535
9 유라클 088340 8 20800 5 -850 -3.93 1826055 244214 4358068 1826055 -3.93 747.73 41.90 41.90 42389442050 46.76 46.76 42389442050
10 미투온 201490 9 5540 5 -1740 -23.90 12711450 0 30390092 12711450 -23.90 0.00 41.83 41.83 77034987495 45.76 45.76 77034987495
11 로킷헬스케어 376900 10 15510 2 810 5.51 6906073 808254 15417639 6906073 5.51 854.44 44.79 44.79 107989258475 45.16 45.16 107989258475
12 우진엔텍 457550 11 36800 2 2000 5.75 4028750 1035003 9271339 4028750 5.75 389.25 43.45 43.45 149984162400 43.96 43.96 149984162400
13 KODEX 200선물인버스2X 252670 12 1420 2 27 1.94 400321931 340247744 963200000 400321931 1.94 117.66 41.56 41.56 570891538664 41.74 41.74 570891538664
14 KODEX 코스닥150선물인버스 251340 13 3625 2 50 1.40 30023489 25809376 73900000 30023489 1.40 116.33 40.63 40.63 108587769950 40.53 40.53 108587769950
15 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 14 14570 2 5 0.03 385673 169004 1000000 385673 0.03 228.20 38.57 38.57 5621437145 38.58 38.58 5621437145
16 자이글 234920 15 5640 1 1300 29.95 5264719 111911 13530910 5264719 29.95 4704.38 38.91 38.91 29008004241 38.01 38.01 29008004241
17 에코플라스틱 038110 16 3265 2 65 2.03 14342818 1696762 41169370 14342818 2.03 845.31 34.84 34.84 50902909349 37.87 37.87 50902909349
18 애경케미칼 161000 17 11450 2 1330 13.14 17476658 196371 48648709 17476658 13.14 8899.82 35.92 35.92 203999751115 36.62 36.62 203999751115
19 대보마그네틱 290670 18 19750 2 1090 5.84 2587948 370804 7857660 2587948 5.84 697.93 32.94 32.94 55848638830 35.99 35.99 55848638830
20 세아메카닉스 396300 19 3560 2 300 9.20 9260536 1618478 26489500 9260536 9.20 572.18 34.96 34.96 33451664325 35.47 35.47 33451664325
21 KODEX 반도체레버리지 494310 20 11980 2 150 1.27 3184246 1980402 9050000 3184246 1.27 160.79 35.19 35.19 38224039117 35.26 35.26 38224039117
22 나인테크 267320 21 4835 2 510 11.79 18698965 3380022 53398327 18698965 11.79 553.22 35.02 35.02 90467000053 35.04 35.04 90467000053
23 스맥 099440 22 3780 2 430 12.84 13893959 854374 40243394 13893959 12.84 1626.22 34.52 34.52 52677458449 34.63 34.63 52677458449
24 피아이이 452450 23 10070 2 20 0.20 11759761 6810561 35826000 11759761 0.20 172.67 32.82 32.82 123038588500 34.10 34.10 123038588500
25 KODEX 레버리지 122630 24 23195 5 -435 -1.84 34176807 29845530 104700000 34176807 -1.84 114.51 32.64 32.64 788642299709 32.47 32.47 788642299709
26 TIGER 인터넷TOP10 365000 25 4675 5 -380 -7.52 5572767 4126999 17350000 5572767 -7.52 135.03 32.12 32.12 26304628476 32.43 32.43 26304628476
27 KODEX 증권 102970 26 14150 5 -495 -3.38 5838159 3145073 18100000 5838159 -3.38 185.63 32.26 32.26 81440105669 31.80 31.80 81440105669
28 윌비스 008600 27 477 2 46 10.67 18735933 384625 67236039 18735933 10.67 4871.22 27.87 27.87 9553494344 29.79 29.79 9553494344
29 PLUS 미국S&P500미국채혼합50액티브 0057H0 28 10115 5 -45 -0.44 233925 183349 800000 233925 -0.44 127.58 29.24 29.24 2366429376 29.24 29.24 2366429376
30 ACE AI반도체포커스 469150 29 16005 2 280 1.78 913980 352415 3200000 913980 1.78 259.35 28.56 28.56 14612650062 28.53 28.53 14612650062
31 TIGER 반도체TOP10레버리지 488080 30 6995 2 155 2.27 1196294 563776 4350000 1196294 2.27 212.19 27.50 27.50 8416211870 27.66 27.66 8416211870

31
top30/20250626/top30-atvtr-20250626-151002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
RISE 플랫폼테마,427120,1,9080,5,-365,-3.86,1229548,131755,820000,1229548,-3.86,933.21,149.94,149.94,11274979183,151.43,151.43,11274979183
폴라리스세원,234100,2,1571,2,77,5.15,80460381,72067112,65524325,80460381,5.15,111.65,122.79,122.79,138390337075,134.44,134.44,138390337075
메가터치,446540,3,4255,2,130,3.15,22303500,271131,20771000,22303500,3.15,8226.10,107.38,107.38,103005332041,116.55,116.55,103005332041
오가노이드사이언스,476040,4,36000,2,6300,21.21,5908997,182347,6546309,5908997,21.21,3240.52,90.26,90.26,209562865400,88.92,88.92,209562865400
인산가,277410,5,1337,2,71,5.61,20707875,59440,38356789,20707875,5.61,9999.99,53.99,53.99,30012287893,58.52,58.52,30012287893
센서뷰,321370,6,1597,2,190,13.50,23076786,9971786,42199823,23076786,13.50,231.42,54.68,54.68,37445983981,55.56,55.56,37445983981
오늘이엔엠,192410,7,1659,2,139,9.14,6937565,2530736,14235530,6937565,9.14,274.13,48.73,48.73,12233186994,51.80,51.80,12233186994
미투온,201490,8,5500,5,-1780,-24.45,13342767,0,30390092,13342767,-24.45,0.00,43.90,43.90,80483750175,48.15,48.15,80483750175
유라클,088340,9,20800,5,-850,-3.93,1836817,244214,4358068,1836817,-3.93,752.13,42.15,42.15,42613267150,47.01,47.01,42613267150
로킷헬스케어,376900,10,15260,2,560,3.81,7023423,808254,15417639,7023423,3.81,868.96,45.55,45.55,109793418890,46.67,46.67,109793418890
우진엔텍,457550,11,36650,2,1850,5.32,4077059,1035003,9271339,4077059,5.32,393.92,43.97,43.97,151748352700,44.66,44.66,151748352700
엔비티,236810,12,4225,1,975,30.00,8293508,207445,16975426,8293508,30.00,3997.93,48.86,48.86,31019861076,43.25,43.25,31019861076
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,14580,2,15,0.10,430024,169004,1000000,430024,0.10,254.45,43.00,43.00,6268024680,42.99,42.99,6268024680
KODEX 200선물인버스2X,252670,14,1424,2,31,2.23,404294127,340247744,963200000,404294127,2.23,118.82,41.97,41.97,576537936562,42.03,42.03,576537936562
KODEX 코스닥150선물인버스,251340,15,3620,2,45,1.26,30576383,25809376,73900000,30576383,1.26,118.47,41.38,41.38,110589361154,41.34,41.34,110589361154
에코플라스틱,038110,16,3260,2,60,1.88,14435909,1696762,41169370,14435909,1.88,850.79,35.06,35.06,51205749277,38.15,38.15,51205749277
자이글,234920,17,5640,1,1300,29.95,5264964,111911,13530910,5264964,29.95,4704.60,38.91,38.91,29009386041,38.01,38.01,29009386041
애경케미칼,161000,18,11420,2,1300,12.85,17543503,196371,48648709,17543503,12.85,8933.86,36.06,36.06,204763679705,36.86,36.86,204763679705
대보마그네틱,290670,19,19740,2,1080,5.79,2597441,370804,7857660,2597441,5.79,700.49,33.06,33.06,56036178630,36.13,36.13,56036178630
KODEX 반도체레버리지,494310,20,11940,2,110,0.93,3219727,1980402,9050000,3219727,0.93,162.58,35.58,35.58,38648694087,35.77,35.77,38648694087
세아메카닉스,396300,21,3570,2,310,9.51,9351943,1618478,26489500,9351943,9.51,577.82,35.30,35.30,33776528935,35.72,35.72,33776528935
나인테크,267320,22,4845,2,520,12.02,18822471,3380022,53398327,18822471,12.02,556.87,35.25,35.25,91063780798,35.20,35.20,91063780798
스맥,099440,23,3825,2,475,14.18,14211346,854374,40243394,14211346,14.18,1663.36,35.31,35.31,53882017199,35.00,35.00,53882017199
피아이이,452450,24,10030,5,-20,-0.20,11818363,6810561,35826000,11818363,-0.20,173.53,32.99,32.99,123626782390,34.40,34.40,123626782390
KODEX 레버리지,122630,25,23125,5,-505,-2.14,34604070,29845530,104700000,34604070,-2.14,115.94,33.05,33.05,798537446974,32.98,32.98,798537446974
TIGER 인터넷TOP10,365000,26,4675,5,-380,-7.52,5636427,4126999,17350000,5636427,-7.52,136.57,32.49,32.49,26602598816,32.80,32.80,26602598816
KODEX 증권,102970,27,14100,5,-545,-3.72,5894421,3145073,18100000,5894421,-3.72,187.42,32.57,32.57,82234186046,32.22,32.22,82234186046
윌비스,008600,28,476,2,45,10.44,18924858,384625,67236039,18924858,10.44,4920.34,28.15,28.15,9643132902,30.13,30.13,9643132902
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10110,5,-50,-0.49,234022,183349,800000,234022,-0.49,127.64,29.25,29.25,2367410051,29.27,29.27,2367410051
ACE AI반도체포커스,469150,30,15950,2,225,1.43,918568,352415,3200000,918568,1.43,260.65,28.71,28.71,14685926272,28.77,28.77,14685926272
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9080 5 -365 -3.86 1229548 131755 820000 1229548 -3.86 933.21 149.94 149.94 11274979183 151.43 151.43 11274979183
3 폴라리스세원 234100 2 1571 2 77 5.15 80460381 72067112 65524325 80460381 5.15 111.65 122.79 122.79 138390337075 134.44 134.44 138390337075
4 메가터치 446540 3 4255 2 130 3.15 22303500 271131 20771000 22303500 3.15 8226.10 107.38 107.38 103005332041 116.55 116.55 103005332041
5 오가노이드사이언스 476040 4 36000 2 6300 21.21 5908997 182347 6546309 5908997 21.21 3240.52 90.26 90.26 209562865400 88.92 88.92 209562865400
6 인산가 277410 5 1337 2 71 5.61 20707875 59440 38356789 20707875 5.61 9999.99 53.99 53.99 30012287893 58.52 58.52 30012287893
7 센서뷰 321370 6 1597 2 190 13.50 23076786 9971786 42199823 23076786 13.50 231.42 54.68 54.68 37445983981 55.56 55.56 37445983981
8 오늘이엔엠 192410 7 1659 2 139 9.14 6937565 2530736 14235530 6937565 9.14 274.13 48.73 48.73 12233186994 51.80 51.80 12233186994
9 미투온 201490 8 5500 5 -1780 -24.45 13342767 0 30390092 13342767 -24.45 0.00 43.90 43.90 80483750175 48.15 48.15 80483750175
10 유라클 088340 9 20800 5 -850 -3.93 1836817 244214 4358068 1836817 -3.93 752.13 42.15 42.15 42613267150 47.01 47.01 42613267150
11 로킷헬스케어 376900 10 15260 2 560 3.81 7023423 808254 15417639 7023423 3.81 868.96 45.55 45.55 109793418890 46.67 46.67 109793418890
12 우진엔텍 457550 11 36650 2 1850 5.32 4077059 1035003 9271339 4077059 5.32 393.92 43.97 43.97 151748352700 44.66 44.66 151748352700
13 엔비티 236810 12 4225 1 975 30.00 8293508 207445 16975426 8293508 30.00 3997.93 48.86 48.86 31019861076 43.25 43.25 31019861076
14 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 13 14580 2 15 0.10 430024 169004 1000000 430024 0.10 254.45 43.00 43.00 6268024680 42.99 42.99 6268024680
15 KODEX 200선물인버스2X 252670 14 1424 2 31 2.23 404294127 340247744 963200000 404294127 2.23 118.82 41.97 41.97 576537936562 42.03 42.03 576537936562
16 KODEX 코스닥150선물인버스 251340 15 3620 2 45 1.26 30576383 25809376 73900000 30576383 1.26 118.47 41.38 41.38 110589361154 41.34 41.34 110589361154
17 에코플라스틱 038110 16 3260 2 60 1.88 14435909 1696762 41169370 14435909 1.88 850.79 35.06 35.06 51205749277 38.15 38.15 51205749277
18 자이글 234920 17 5640 1 1300 29.95 5264964 111911 13530910 5264964 29.95 4704.60 38.91 38.91 29009386041 38.01 38.01 29009386041
19 애경케미칼 161000 18 11420 2 1300 12.85 17543503 196371 48648709 17543503 12.85 8933.86 36.06 36.06 204763679705 36.86 36.86 204763679705
20 대보마그네틱 290670 19 19740 2 1080 5.79 2597441 370804 7857660 2597441 5.79 700.49 33.06 33.06 56036178630 36.13 36.13 56036178630
21 KODEX 반도체레버리지 494310 20 11940 2 110 0.93 3219727 1980402 9050000 3219727 0.93 162.58 35.58 35.58 38648694087 35.77 35.77 38648694087
22 세아메카닉스 396300 21 3570 2 310 9.51 9351943 1618478 26489500 9351943 9.51 577.82 35.30 35.30 33776528935 35.72 35.72 33776528935
23 나인테크 267320 22 4845 2 520 12.02 18822471 3380022 53398327 18822471 12.02 556.87 35.25 35.25 91063780798 35.20 35.20 91063780798
24 스맥 099440 23 3825 2 475 14.18 14211346 854374 40243394 14211346 14.18 1663.36 35.31 35.31 53882017199 35.00 35.00 53882017199
25 피아이이 452450 24 10030 5 -20 -0.20 11818363 6810561 35826000 11818363 -0.20 173.53 32.99 32.99 123626782390 34.40 34.40 123626782390
26 KODEX 레버리지 122630 25 23125 5 -505 -2.14 34604070 29845530 104700000 34604070 -2.14 115.94 33.05 33.05 798537446974 32.98 32.98 798537446974
27 TIGER 인터넷TOP10 365000 26 4675 5 -380 -7.52 5636427 4126999 17350000 5636427 -7.52 136.57 32.49 32.49 26602598816 32.80 32.80 26602598816
28 KODEX 증권 102970 27 14100 5 -545 -3.72 5894421 3145073 18100000 5894421 -3.72 187.42 32.57 32.57 82234186046 32.22 32.22 82234186046
29 윌비스 008600 28 476 2 45 10.44 18924858 384625 67236039 18924858 10.44 4920.34 28.15 28.15 9643132902 30.13 30.13 9643132902
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10110 5 -50 -0.49 234022 183349 800000 234022 -0.49 127.64 29.25 29.25 2367410051 29.27 29.27 2367410051
31 ACE AI반도체포커스 469150 30 15950 2 225 1.43 918568 352415 3200000 918568 1.43 260.65 28.71 28.71 14685926272 28.77 28.77 14685926272

31
top30/20250626/top30-atvtr-20250626-152002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
RISE 플랫폼테마,427120,1,9075,5,-370,-3.92,1230049,131755,820000,1230049,-3.92,933.59,150.01,150.01,11279524328,151.58,151.58,11279524328
폴라리스세원,234100,2,1573,2,79,5.29,81175212,72067112,65524325,81175212,5.29,112.64,123.89,123.89,139509340619,135.35,135.35,139509340619
메가터치,446540,3,4270,2,145,3.52,22437401,271131,20771000,22437401,3.52,8275.48,108.02,108.02,103575421489,116.78,116.78,103575421489
오가노이드사이언스,476040,4,35850,2,6150,20.71,6082361,182347,6546309,6082361,20.71,3335.60,92.91,92.91,215783647000,91.95,91.95,215783647000
인산가,277410,5,1330,2,64,5.06,20985393,59440,38356789,20985393,5.06,9999.99,54.71,54.71,30381866026,59.56,59.56,30381866026
센서뷰,321370,6,1571,2,164,11.66,23260917,9971786,42199823,23260917,11.66,233.27,55.12,55.12,37736765375,56.92,56.92,37736765375
오늘이엔엠,192410,7,1646,2,126,8.29,7034743,2530736,14235530,7034743,8.29,277.97,49.42,49.42,12391785748,52.88,52.88,12391785748
미투온,201490,8,5640,5,-1640,-22.53,13790851,0,30390092,13790851,-22.53,0.00,45.38,45.38,82999679175,48.42,48.42,82999679175
로킷헬스케어,376900,9,15240,2,540,3.67,7110288,808254,15417639,7110288,3.67,879.71,46.12,46.12,111119071185,47.29,47.29,111119071185
유라클,088340,10,20850,5,-800,-3.70,1845705,244214,4358068,1845705,-3.70,755.77,42.35,42.35,42798033450,47.10,47.10,42798033450
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14480,5,-85,-0.58,466295,169004,1000000,466295,-0.58,275.91,46.63,46.63,6794616435,46.92,46.92,6794616435
엔비티,236810,12,4225,1,975,30.00,8681973,207445,16975426,8681973,30.00,4185.19,51.14,51.14,32659617836,45.54,45.54,32659617836
우진엔텍,457550,13,36600,2,1800,5.17,4111519,1035003,9271339,4111519,5.17,397.25,44.35,44.35,153003835725,45.09,45.09,153003835725
KODEX 200선물인버스2X,252670,14,1425,2,32,2.30,409286621,340247744,963200000,409286621,2.30,120.29,42.49,42.49,583655392395,42.52,42.52,583655392395
KODEX 코스닥150선물인버스,251340,15,3620,2,45,1.26,31348372,25809376,73900000,31348372,1.26,121.46,42.42,42.42,113384624078,42.38,42.38,113384624078
에코플라스틱,038110,16,3240,2,40,1.25,14516912,1696762,41169370,14516912,1.25,855.57,35.26,35.26,51469168276,38.59,38.59,51469168276
자이글,234920,17,5640,1,1300,29.95,5266796,111911,13530910,5266796,29.95,4706.24,38.92,38.92,29019718521,38.03,38.03,29019718521
애경케미칼,161000,18,11400,2,1280,12.65,17687059,196371,48648709,17687059,12.65,9006.96,36.36,36.36,206398077465,37.22,37.22,206398077465
세아메카닉스,396300,19,3570,2,310,9.51,9486956,1618478,26489500,9486956,9.51,586.17,35.81,35.81,34258595884,36.23,36.23,34258595884
대보마그네틱,290670,20,19960,2,1300,6.97,2627382,370804,7857660,2627382,6.97,708.56,33.44,33.44,56629974995,36.11,36.11,56629974995
스맥,099440,21,3810,2,460,13.73,14480714,854374,40243394,14480714,13.73,1694.89,35.98,35.98,54912300839,35.81,35.81,54912300839
KODEX 반도체레버리지,494310,22,11960,2,130,1.10,3228811,1980402,9050000,3228811,1.10,163.04,35.68,35.68,38757359063,35.81,35.81,38757359063
나인테크,267320,23,4850,2,525,12.14,19056849,3380022,53398327,19056849,12.14,563.81,35.69,35.69,92202962342,35.60,35.60,92202962342
피아이이,452450,24,10040,5,-10,-0.10,11906974,6810561,35826000,11906974,-0.10,174.83,33.24,33.24,124515727135,34.62,34.62,124515727135
KODEX 레버리지,122630,25,23110,5,-520,-2.20,35106778,29845530,104700000,35106778,-2.20,117.63,33.53,33.53,810147653275,33.48,33.48,810147653275
TIGER 인터넷TOP10,365000,26,4675,5,-380,-7.52,5739816,4126999,17350000,5739816,-7.52,139.08,33.08,33.08,27085192809,33.39,33.39,27085192809
KODEX 증권,102970,27,14105,5,-540,-3.69,5988510,3145073,18100000,5988510,-3.69,190.41,33.09,33.09,83560105683,32.73,32.73,83560105683
윌비스,008600,28,471,2,40,9.28,19110797,384625,67236039,19110797,9.28,4968.68,28.42,28.42,9730771952,30.73,30.73,9730771952
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10135,5,-25,-0.25,238123,183349,800000,238123,-0.25,129.87,29.77,29.77,2408963686,29.71,29.71,2408963686
ACE AI반도체포커스,469150,30,15950,2,225,1.43,922179,352415,3200000,922179,1.43,261.67,28.82,28.82,14743540449,28.89,28.89,14743540449
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9075 5 -370 -3.92 1230049 131755 820000 1230049 -3.92 933.59 150.01 150.01 11279524328 151.58 151.58 11279524328
3 폴라리스세원 234100 2 1573 2 79 5.29 81175212 72067112 65524325 81175212 5.29 112.64 123.89 123.89 139509340619 135.35 135.35 139509340619
4 메가터치 446540 3 4270 2 145 3.52 22437401 271131 20771000 22437401 3.52 8275.48 108.02 108.02 103575421489 116.78 116.78 103575421489
5 오가노이드사이언스 476040 4 35850 2 6150 20.71 6082361 182347 6546309 6082361 20.71 3335.60 92.91 92.91 215783647000 91.95 91.95 215783647000
6 인산가 277410 5 1330 2 64 5.06 20985393 59440 38356789 20985393 5.06 9999.99 54.71 54.71 30381866026 59.56 59.56 30381866026
7 센서뷰 321370 6 1571 2 164 11.66 23260917 9971786 42199823 23260917 11.66 233.27 55.12 55.12 37736765375 56.92 56.92 37736765375
8 오늘이엔엠 192410 7 1646 2 126 8.29 7034743 2530736 14235530 7034743 8.29 277.97 49.42 49.42 12391785748 52.88 52.88 12391785748
9 미투온 201490 8 5640 5 -1640 -22.53 13790851 0 30390092 13790851 -22.53 0.00 45.38 45.38 82999679175 48.42 48.42 82999679175
10 로킷헬스케어 376900 9 15240 2 540 3.67 7110288 808254 15417639 7110288 3.67 879.71 46.12 46.12 111119071185 47.29 47.29 111119071185
11 유라클 088340 10 20850 5 -800 -3.70 1845705 244214 4358068 1845705 -3.70 755.77 42.35 42.35 42798033450 47.10 47.10 42798033450
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 14480 5 -85 -0.58 466295 169004 1000000 466295 -0.58 275.91 46.63 46.63 6794616435 46.92 46.92 6794616435
13 엔비티 236810 12 4225 1 975 30.00 8681973 207445 16975426 8681973 30.00 4185.19 51.14 51.14 32659617836 45.54 45.54 32659617836
14 우진엔텍 457550 13 36600 2 1800 5.17 4111519 1035003 9271339 4111519 5.17 397.25 44.35 44.35 153003835725 45.09 45.09 153003835725
15 KODEX 200선물인버스2X 252670 14 1425 2 32 2.30 409286621 340247744 963200000 409286621 2.30 120.29 42.49 42.49 583655392395 42.52 42.52 583655392395
16 KODEX 코스닥150선물인버스 251340 15 3620 2 45 1.26 31348372 25809376 73900000 31348372 1.26 121.46 42.42 42.42 113384624078 42.38 42.38 113384624078
17 에코플라스틱 038110 16 3240 2 40 1.25 14516912 1696762 41169370 14516912 1.25 855.57 35.26 35.26 51469168276 38.59 38.59 51469168276
18 자이글 234920 17 5640 1 1300 29.95 5266796 111911 13530910 5266796 29.95 4706.24 38.92 38.92 29019718521 38.03 38.03 29019718521
19 애경케미칼 161000 18 11400 2 1280 12.65 17687059 196371 48648709 17687059 12.65 9006.96 36.36 36.36 206398077465 37.22 37.22 206398077465
20 세아메카닉스 396300 19 3570 2 310 9.51 9486956 1618478 26489500 9486956 9.51 586.17 35.81 35.81 34258595884 36.23 36.23 34258595884
21 대보마그네틱 290670 20 19960 2 1300 6.97 2627382 370804 7857660 2627382 6.97 708.56 33.44 33.44 56629974995 36.11 36.11 56629974995
22 스맥 099440 21 3810 2 460 13.73 14480714 854374 40243394 14480714 13.73 1694.89 35.98 35.98 54912300839 35.81 35.81 54912300839
23 KODEX 반도체레버리지 494310 22 11960 2 130 1.10 3228811 1980402 9050000 3228811 1.10 163.04 35.68 35.68 38757359063 35.81 35.81 38757359063
24 나인테크 267320 23 4850 2 525 12.14 19056849 3380022 53398327 19056849 12.14 563.81 35.69 35.69 92202962342 35.60 35.60 92202962342
25 피아이이 452450 24 10040 5 -10 -0.10 11906974 6810561 35826000 11906974 -0.10 174.83 33.24 33.24 124515727135 34.62 34.62 124515727135
26 KODEX 레버리지 122630 25 23110 5 -520 -2.20 35106778 29845530 104700000 35106778 -2.20 117.63 33.53 33.53 810147653275 33.48 33.48 810147653275
27 TIGER 인터넷TOP10 365000 26 4675 5 -380 -7.52 5739816 4126999 17350000 5739816 -7.52 139.08 33.08 33.08 27085192809 33.39 33.39 27085192809
28 KODEX 증권 102970 27 14105 5 -540 -3.69 5988510 3145073 18100000 5988510 -3.69 190.41 33.09 33.09 83560105683 32.73 32.73 83560105683
29 윌비스 008600 28 471 2 40 9.28 19110797 384625 67236039 19110797 9.28 4968.68 28.42 28.42 9730771952 30.73 30.73 9730771952
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10135 5 -25 -0.25 238123 183349 800000 238123 -0.25 129.87 29.77 29.77 2408963686 29.71 29.71 2408963686
31 ACE AI반도체포커스 469150 30 15950 2 225 1.43 922179 352415 3200000 922179 1.43 261.67 28.82 28.82 14743540449 28.89 28.89 14743540449

31
top30/20250626/top30-atvtr-20250626-153001.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
RISE 플랫폼테마,427120,1,9075,5,-370,-3.92,1230049,131755,820000,1230049,-3.92,933.59,150.01,150.01,11279524328,151.58,151.58,11279524328
폴라리스세원,234100,2,1573,2,79,5.29,81175212,72067112,65524325,81175212,5.29,112.64,123.89,123.89,139509340619,135.35,135.35,139509340619
메가터치,446540,3,4270,2,145,3.52,22437401,271131,20771000,22437401,3.52,8275.48,108.02,108.02,103575421489,116.78,116.78,103575421489
오가노이드사이언스,476040,4,35850,2,6150,20.71,6082361,182347,6546309,6082361,20.71,3335.60,92.91,92.91,215783647000,91.95,91.95,215783647000
인산가,277410,5,1350,2,84,6.64,21078694,59440,38356789,21078694,6.64,9999.99,54.95,54.95,30507822376,58.92,58.92,30507822376
센서뷰,321370,6,1571,2,164,11.66,23260917,9971786,42199823,23260917,11.66,233.27,55.12,55.12,37736765375,56.92,56.92,37736765375
오늘이엔엠,192410,7,1646,2,126,8.29,7034743,2530736,14235530,7034743,8.29,277.97,49.42,49.42,12391785748,52.88,52.88,12391785748
미투온,201490,8,5640,5,-1640,-22.53,13790851,0,30390092,13790851,-22.53,0.00,45.38,45.38,82999679175,48.42,48.42,82999679175
로킷헬스케어,376900,9,15240,2,540,3.67,7141861,808254,15417639,7141861,3.67,883.62,46.32,46.32,111600243705,47.50,47.50,111600243705
유라클,088340,10,20850,5,-800,-3.70,1845705,244214,4358068,1845705,-3.70,755.77,42.35,42.35,42798033450,47.10,47.10,42798033450
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14480,5,-85,-0.58,466295,169004,1000000,466295,-0.58,275.91,46.63,46.63,6794616435,46.92,46.92,6794616435
엔비티,236810,12,4225,1,975,30.00,8681973,207445,16975426,8681973,30.00,4185.19,51.14,51.14,32659617836,45.54,45.54,32659617836
우진엔텍,457550,13,36600,2,1800,5.17,4111519,1035003,9271339,4111519,5.17,397.25,44.35,44.35,153003835725,45.09,45.09,153003835725
KODEX 200선물인버스2X,252670,14,1425,2,32,2.30,409286621,340247744,963200000,409286621,2.30,120.29,42.49,42.49,583655392395,42.52,42.52,583655392395
KODEX 코스닥150선물인버스,251340,15,3620,2,45,1.26,31348372,25809376,73900000,31348372,1.26,121.46,42.42,42.42,113384624078,42.38,42.38,113384624078
에코플라스틱,038110,16,3240,2,40,1.25,14516912,1696762,41169370,14516912,1.25,855.57,35.26,35.26,51469168276,38.59,38.59,51469168276
자이글,234920,17,5640,1,1300,29.95,5266796,111911,13530910,5266796,29.95,4706.24,38.92,38.92,29019718521,38.03,38.03,29019718521
애경케미칼,161000,18,11400,2,1280,12.65,17687059,196371,48648709,17687059,12.65,9006.96,36.36,36.36,206398077465,37.22,37.22,206398077465
세아메카닉스,396300,19,3570,2,310,9.51,9486956,1618478,26489500,9486956,9.51,586.17,35.81,35.81,34258595884,36.23,36.23,34258595884
대보마그네틱,290670,20,19960,2,1300,6.97,2627382,370804,7857660,2627382,6.97,708.56,33.44,33.44,56629974995,36.11,36.11,56629974995
스맥,099440,21,3810,2,460,13.73,14480714,854374,40243394,14480714,13.73,1694.89,35.98,35.98,54912300839,35.81,35.81,54912300839
KODEX 반도체레버리지,494310,22,11960,2,130,1.10,3228811,1980402,9050000,3228811,1.10,163.04,35.68,35.68,38757359063,35.81,35.81,38757359063
나인테크,267320,23,4850,2,525,12.14,19056849,3380022,53398327,19056849,12.14,563.81,35.69,35.69,92202962342,35.60,35.60,92202962342
피아이이,452450,24,10040,5,-10,-0.10,11906974,6810561,35826000,11906974,-0.10,174.83,33.24,33.24,124515727135,34.62,34.62,124515727135
KODEX 레버리지,122630,25,23110,5,-520,-2.20,35106778,29845530,104700000,35106778,-2.20,117.63,33.53,33.53,810147653275,33.48,33.48,810147653275
TIGER 인터넷TOP10,365000,26,4675,5,-380,-7.52,5739816,4126999,17350000,5739816,-7.52,139.08,33.08,33.08,27085192809,33.39,33.39,27085192809
KODEX 증권,102970,27,14105,5,-540,-3.69,5988510,3145073,18100000,5988510,-3.69,190.41,33.09,33.09,83560105683,32.73,32.73,83560105683
윌비스,008600,28,471,2,40,9.28,19110797,384625,67236039,19110797,9.28,4968.68,28.42,28.42,9730771952,30.73,30.73,9730771952
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10135,5,-25,-0.25,238123,183349,800000,238123,-0.25,129.87,29.77,29.77,2408963686,29.71,29.71,2408963686
ACE AI반도체포커스,469150,30,16010,2,285,1.81,923571,352415,3200000,923571,1.81,262.07,28.86,28.86,14765826369,28.82,28.82,14765826369
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9075 5 -370 -3.92 1230049 131755 820000 1230049 -3.92 933.59 150.01 150.01 11279524328 151.58 151.58 11279524328
3 폴라리스세원 234100 2 1573 2 79 5.29 81175212 72067112 65524325 81175212 5.29 112.64 123.89 123.89 139509340619 135.35 135.35 139509340619
4 메가터치 446540 3 4270 2 145 3.52 22437401 271131 20771000 22437401 3.52 8275.48 108.02 108.02 103575421489 116.78 116.78 103575421489
5 오가노이드사이언스 476040 4 35850 2 6150 20.71 6082361 182347 6546309 6082361 20.71 3335.60 92.91 92.91 215783647000 91.95 91.95 215783647000
6 인산가 277410 5 1350 2 84 6.64 21078694 59440 38356789 21078694 6.64 9999.99 54.95 54.95 30507822376 58.92 58.92 30507822376
7 센서뷰 321370 6 1571 2 164 11.66 23260917 9971786 42199823 23260917 11.66 233.27 55.12 55.12 37736765375 56.92 56.92 37736765375
8 오늘이엔엠 192410 7 1646 2 126 8.29 7034743 2530736 14235530 7034743 8.29 277.97 49.42 49.42 12391785748 52.88 52.88 12391785748
9 미투온 201490 8 5640 5 -1640 -22.53 13790851 0 30390092 13790851 -22.53 0.00 45.38 45.38 82999679175 48.42 48.42 82999679175
10 로킷헬스케어 376900 9 15240 2 540 3.67 7141861 808254 15417639 7141861 3.67 883.62 46.32 46.32 111600243705 47.50 47.50 111600243705
11 유라클 088340 10 20850 5 -800 -3.70 1845705 244214 4358068 1845705 -3.70 755.77 42.35 42.35 42798033450 47.10 47.10 42798033450
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 14480 5 -85 -0.58 466295 169004 1000000 466295 -0.58 275.91 46.63 46.63 6794616435 46.92 46.92 6794616435
13 엔비티 236810 12 4225 1 975 30.00 8681973 207445 16975426 8681973 30.00 4185.19 51.14 51.14 32659617836 45.54 45.54 32659617836
14 우진엔텍 457550 13 36600 2 1800 5.17 4111519 1035003 9271339 4111519 5.17 397.25 44.35 44.35 153003835725 45.09 45.09 153003835725
15 KODEX 200선물인버스2X 252670 14 1425 2 32 2.30 409286621 340247744 963200000 409286621 2.30 120.29 42.49 42.49 583655392395 42.52 42.52 583655392395
16 KODEX 코스닥150선물인버스 251340 15 3620 2 45 1.26 31348372 25809376 73900000 31348372 1.26 121.46 42.42 42.42 113384624078 42.38 42.38 113384624078
17 에코플라스틱 038110 16 3240 2 40 1.25 14516912 1696762 41169370 14516912 1.25 855.57 35.26 35.26 51469168276 38.59 38.59 51469168276
18 자이글 234920 17 5640 1 1300 29.95 5266796 111911 13530910 5266796 29.95 4706.24 38.92 38.92 29019718521 38.03 38.03 29019718521
19 애경케미칼 161000 18 11400 2 1280 12.65 17687059 196371 48648709 17687059 12.65 9006.96 36.36 36.36 206398077465 37.22 37.22 206398077465
20 세아메카닉스 396300 19 3570 2 310 9.51 9486956 1618478 26489500 9486956 9.51 586.17 35.81 35.81 34258595884 36.23 36.23 34258595884
21 대보마그네틱 290670 20 19960 2 1300 6.97 2627382 370804 7857660 2627382 6.97 708.56 33.44 33.44 56629974995 36.11 36.11 56629974995
22 스맥 099440 21 3810 2 460 13.73 14480714 854374 40243394 14480714 13.73 1694.89 35.98 35.98 54912300839 35.81 35.81 54912300839
23 KODEX 반도체레버리지 494310 22 11960 2 130 1.10 3228811 1980402 9050000 3228811 1.10 163.04 35.68 35.68 38757359063 35.81 35.81 38757359063
24 나인테크 267320 23 4850 2 525 12.14 19056849 3380022 53398327 19056849 12.14 563.81 35.69 35.69 92202962342 35.60 35.60 92202962342
25 피아이이 452450 24 10040 5 -10 -0.10 11906974 6810561 35826000 11906974 -0.10 174.83 33.24 33.24 124515727135 34.62 34.62 124515727135
26 KODEX 레버리지 122630 25 23110 5 -520 -2.20 35106778 29845530 104700000 35106778 -2.20 117.63 33.53 33.53 810147653275 33.48 33.48 810147653275
27 TIGER 인터넷TOP10 365000 26 4675 5 -380 -7.52 5739816 4126999 17350000 5739816 -7.52 139.08 33.08 33.08 27085192809 33.39 33.39 27085192809
28 KODEX 증권 102970 27 14105 5 -540 -3.69 5988510 3145073 18100000 5988510 -3.69 190.41 33.09 33.09 83560105683 32.73 32.73 83560105683
29 윌비스 008600 28 471 2 40 9.28 19110797 384625 67236039 19110797 9.28 4968.68 28.42 28.42 9730771952 30.73 30.73 9730771952
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10135 5 -25 -0.25 238123 183349 800000 238123 -0.25 129.87 29.77 29.77 2408963686 29.71 29.71 2408963686
31 ACE AI반도체포커스 469150 30 16010 2 285 1.81 923571 352415 3200000 923571 1.81 262.07 28.86 28.86 14765826369 28.82 28.82 14765826369

31
top30/20250626/top30-atvtr-20250626-154001.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
RISE 플랫폼테마,427120,1,9100,5,-345,-3.65,1230147,131755,820000,1230147,-3.65,933.66,150.02,150.02,11280416128,151.17,151.17,11280416128
폴라리스세원,234100,2,1565,2,71,4.75,81476560,72067112,65524325,81476560,4.75,113.06,124.35,124.35,139980950239,136.51,136.51,139980950239
메가터치,446540,3,4260,2,135,3.27,22476220,271131,20771000,22476220,3.27,8289.80,108.21,108.21,103740790429,117.24,117.24,103740790429
오가노이드사이언스,476040,4,35500,2,5800,19.53,6131805,182347,6546309,6131805,19.53,3362.71,93.67,93.67,217538909000,93.61,93.61,217538909000
인산가,277410,5,1350,2,84,6.64,21090988,59440,38356789,21090988,6.64,9999.99,54.99,54.99,30524419276,58.95,58.95,30524419276
센서뷰,321370,6,1578,2,171,12.15,23344518,9971786,42199823,23344518,12.15,234.11,55.32,55.32,37868687753,56.87,56.87,37868687753
오늘이엔엠,192410,7,1682,2,162,10.66,7079315,2530736,14235530,7079315,10.66,279.73,49.73,49.73,12466755852,52.07,52.07,12466755852
미투온,201490,8,5590,5,-1690,-23.21,13937432,0,30390092,13937432,-23.21,0.00,45.86,45.86,83819066965,49.34,49.34,83819066965
유라클,088340,9,20700,5,-950,-4.39,1852593,244214,4358068,1852593,-4.39,758.59,42.51,42.51,42940615050,47.60,47.60,42940615050
로킷헬스케어,376900,10,15240,2,540,3.67,7142181,808254,15417639,7142181,3.67,883.66,46.32,46.32,111605120505,47.50,47.50,111605120505
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14460,5,-105,-0.72,466399,169004,1000000,466399,-0.72,275.97,46.64,46.64,6796120275,47.00,47.00,6796120275
엔비티,236810,12,4225,1,975,30.00,8740229,207445,16975426,8740229,30.00,4213.28,51.49,51.49,32905749436,45.88,45.88,32905749436
우진엔텍,457550,13,36600,2,1800,5.17,4126049,1035003,9271339,4126049,5.17,398.65,44.50,44.50,153535633725,45.25,45.25,153535633725
KODEX 200선물인버스2X,252670,14,1422,2,29,2.08,413450050,340247744,963200000,413450050,2.08,121.51,42.92,42.92,589575788433,43.05,43.05,589575788433
KODEX 코스닥150선물인버스,251340,15,3615,2,40,1.12,31723071,25809376,73900000,31723071,1.12,122.91,42.93,42.93,114739160963,42.95,42.95,114739160963
에코플라스틱,038110,16,3235,2,35,1.09,14600788,1696762,41169370,14600788,1.09,860.51,35.47,35.47,51740507136,38.85,38.85,51740507136
자이글,234920,17,5640,1,1300,29.95,5268995,111911,13530910,5268995,29.95,4708.20,38.94,38.94,29032120881,38.04,38.04,29032120881
애경케미칼,161000,18,11420,2,1300,12.85,17782706,196371,48648709,17782706,12.85,9055.67,36.55,36.55,207490366205,37.35,37.35,207490366205
세아메카닉스,396300,19,3565,2,305,9.36,9562319,1618478,26489500,9562319,9.36,590.82,36.10,36.10,34527264979,36.56,36.56,34527264979
스맥,099440,20,3775,2,425,12.69,14552514,854374,40243394,14552514,12.69,1703.30,36.16,36.16,55183345839,36.32,36.32,55183345839
대보마그네틱,290670,21,20150,2,1490,7.98,2644036,370804,7857660,2644036,7.98,713.05,33.65,33.65,56965553095,35.98,35.98,56965553095
나인테크,267320,22,4850,2,525,12.14,19129017,3380022,53398327,19129017,12.14,565.94,35.82,35.82,92552977142,35.74,35.74,92552977142
KODEX 반도체레버리지,494310,23,12035,2,205,1.73,3231112,1980402,9050000,3231112,1.73,163.15,35.70,35.70,38785051598,35.61,35.61,38785051598
피아이이,452450,24,10020,5,-30,-0.30,11955522,6810561,35826000,11955522,-0.30,175.54,33.37,33.37,125002178095,34.82,34.82,125002178095
TIGER 인터넷TOP10,365000,25,4670,5,-385,-7.62,5778360,4126999,17350000,5778360,-7.62,140.01,33.30,33.30,27265193289,33.65,33.65,27265193289
KODEX 레버리지,122630,26,23175,5,-455,-1.93,35315923,29845530,104700000,35315923,-1.93,118.33,33.73,33.73,814994588650,33.59,33.59,814994588650
KODEX 증권,102970,27,14115,5,-530,-3.62,6039428,3145073,18100000,6039428,-3.62,192.03,33.37,33.37,84278813253,32.99,32.99,84278813253
윌비스,008600,28,468,2,37,8.58,19176393,384625,67236039,19176393,8.58,4985.74,28.52,28.52,9761470880,31.02,31.02,9761470880
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10135,5,-25,-0.25,240132,183349,800000,240132,-0.25,130.97,30.02,30.02,2429324901,29.96,29.96,2429324901
ACE AI반도체포커스,469150,30,16010,2,285,1.81,923571,352415,3200000,923571,1.81,262.07,28.86,28.86,14765826369,28.82,28.82,14765826369
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9100 5 -345 -3.65 1230147 131755 820000 1230147 -3.65 933.66 150.02 150.02 11280416128 151.17 151.17 11280416128
3 폴라리스세원 234100 2 1565 2 71 4.75 81476560 72067112 65524325 81476560 4.75 113.06 124.35 124.35 139980950239 136.51 136.51 139980950239
4 메가터치 446540 3 4260 2 135 3.27 22476220 271131 20771000 22476220 3.27 8289.80 108.21 108.21 103740790429 117.24 117.24 103740790429
5 오가노이드사이언스 476040 4 35500 2 5800 19.53 6131805 182347 6546309 6131805 19.53 3362.71 93.67 93.67 217538909000 93.61 93.61 217538909000
6 인산가 277410 5 1350 2 84 6.64 21090988 59440 38356789 21090988 6.64 9999.99 54.99 54.99 30524419276 58.95 58.95 30524419276
7 센서뷰 321370 6 1578 2 171 12.15 23344518 9971786 42199823 23344518 12.15 234.11 55.32 55.32 37868687753 56.87 56.87 37868687753
8 오늘이엔엠 192410 7 1682 2 162 10.66 7079315 2530736 14235530 7079315 10.66 279.73 49.73 49.73 12466755852 52.07 52.07 12466755852
9 미투온 201490 8 5590 5 -1690 -23.21 13937432 0 30390092 13937432 -23.21 0.00 45.86 45.86 83819066965 49.34 49.34 83819066965
10 유라클 088340 9 20700 5 -950 -4.39 1852593 244214 4358068 1852593 -4.39 758.59 42.51 42.51 42940615050 47.60 47.60 42940615050
11 로킷헬스케어 376900 10 15240 2 540 3.67 7142181 808254 15417639 7142181 3.67 883.66 46.32 46.32 111605120505 47.50 47.50 111605120505
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 14460 5 -105 -0.72 466399 169004 1000000 466399 -0.72 275.97 46.64 46.64 6796120275 47.00 47.00 6796120275
13 엔비티 236810 12 4225 1 975 30.00 8740229 207445 16975426 8740229 30.00 4213.28 51.49 51.49 32905749436 45.88 45.88 32905749436
14 우진엔텍 457550 13 36600 2 1800 5.17 4126049 1035003 9271339 4126049 5.17 398.65 44.50 44.50 153535633725 45.25 45.25 153535633725
15 KODEX 200선물인버스2X 252670 14 1422 2 29 2.08 413450050 340247744 963200000 413450050 2.08 121.51 42.92 42.92 589575788433 43.05 43.05 589575788433
16 KODEX 코스닥150선물인버스 251340 15 3615 2 40 1.12 31723071 25809376 73900000 31723071 1.12 122.91 42.93 42.93 114739160963 42.95 42.95 114739160963
17 에코플라스틱 038110 16 3235 2 35 1.09 14600788 1696762 41169370 14600788 1.09 860.51 35.47 35.47 51740507136 38.85 38.85 51740507136
18 자이글 234920 17 5640 1 1300 29.95 5268995 111911 13530910 5268995 29.95 4708.20 38.94 38.94 29032120881 38.04 38.04 29032120881
19 애경케미칼 161000 18 11420 2 1300 12.85 17782706 196371 48648709 17782706 12.85 9055.67 36.55 36.55 207490366205 37.35 37.35 207490366205
20 세아메카닉스 396300 19 3565 2 305 9.36 9562319 1618478 26489500 9562319 9.36 590.82 36.10 36.10 34527264979 36.56 36.56 34527264979
21 스맥 099440 20 3775 2 425 12.69 14552514 854374 40243394 14552514 12.69 1703.30 36.16 36.16 55183345839 36.32 36.32 55183345839
22 대보마그네틱 290670 21 20150 2 1490 7.98 2644036 370804 7857660 2644036 7.98 713.05 33.65 33.65 56965553095 35.98 35.98 56965553095
23 나인테크 267320 22 4850 2 525 12.14 19129017 3380022 53398327 19129017 12.14 565.94 35.82 35.82 92552977142 35.74 35.74 92552977142
24 KODEX 반도체레버리지 494310 23 12035 2 205 1.73 3231112 1980402 9050000 3231112 1.73 163.15 35.70 35.70 38785051598 35.61 35.61 38785051598
25 피아이이 452450 24 10020 5 -30 -0.30 11955522 6810561 35826000 11955522 -0.30 175.54 33.37 33.37 125002178095 34.82 34.82 125002178095
26 TIGER 인터넷TOP10 365000 25 4670 5 -385 -7.62 5778360 4126999 17350000 5778360 -7.62 140.01 33.30 33.30 27265193289 33.65 33.65 27265193289
27 KODEX 레버리지 122630 26 23175 5 -455 -1.93 35315923 29845530 104700000 35315923 -1.93 118.33 33.73 33.73 814994588650 33.59 33.59 814994588650
28 KODEX 증권 102970 27 14115 5 -530 -3.62 6039428 3145073 18100000 6039428 -3.62 192.03 33.37 33.37 84278813253 32.99 32.99 84278813253
29 윌비스 008600 28 468 2 37 8.58 19176393 384625 67236039 19176393 8.58 4985.74 28.52 28.52 9761470880 31.02 31.02 9761470880
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10135 5 -25 -0.25 240132 183349 800000 240132 -0.25 130.97 30.02 30.02 2429324901 29.96 29.96 2429324901
31 ACE AI반도체포커스 469150 30 16010 2 285 1.81 923571 352415 3200000 923571 1.81 262.07 28.86 28.86 14765826369 28.82 28.82 14765826369

31
top30/20250626/top30-atvtr-20250626-155001.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
RISE 플랫폼테마,427120,1,9100,5,-345,-3.65,1230147,131755,820000,1230147,-3.65,933.66,150.02,150.02,11280416128,151.17,151.17,11280416128
폴라리스세원,234100,2,1565,2,71,4.75,81497811,72067112,65524325,81497811,4.75,113.09,124.38,124.38,140014208054,136.54,136.54,140014208054
메가터치,446540,3,4260,2,135,3.27,22477207,271131,20771000,22477207,3.27,8290.17,108.21,108.21,103744995049,117.25,117.25,103744995049
오가노이드사이언스,476040,4,35500,2,5800,19.53,6134171,182347,6546309,6134171,19.53,3364.01,93.70,93.70,217622902000,93.64,93.64,217622902000
인산가,277410,5,1350,2,84,6.64,21106088,59440,38356789,21106088,6.64,9999.99,55.03,55.03,30544804276,58.99,58.99,30544804276
센서뷰,321370,6,1578,2,171,12.15,23353205,9971786,42199823,23353205,12.15,234.19,55.34,55.34,37882395839,56.89,56.89,37882395839
오늘이엔엠,192410,7,1682,2,162,10.66,7083935,2530736,14235530,7083935,10.66,279.92,49.76,49.76,12474526692,52.10,52.10,12474526692
미투온,201490,8,5590,5,-1690,-23.21,13964223,0,30390092,13964223,-23.21,0.00,45.95,45.95,83968828655,49.43,49.43,83968828655
유라클,088340,9,20700,5,-950,-4.39,1852949,244214,4358068,1852949,-4.39,758.74,42.52,42.52,42947984250,47.61,47.61,42947984250
로킷헬스케어,376900,10,15240,2,540,3.67,7142397,808254,15417639,7142397,3.67,883.68,46.33,46.33,111608412345,47.50,47.50,111608412345
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14460,5,-105,-0.72,466399,169004,1000000,466399,-0.72,275.97,46.64,46.64,6796120275,47.00,47.00,6796120275
엔비티,236810,12,4225,1,975,30.00,8747146,207445,16975426,8747146,30.00,4216.61,51.53,51.53,32934973761,45.92,45.92,32934973761
우진엔텍,457550,13,36600,2,1800,5.17,4126312,1035003,9271339,4126312,5.17,398.68,44.51,44.51,153545259525,45.25,45.25,153545259525
KODEX 200선물인버스2X,252670,14,1422,2,29,2.08,413953053,340247744,963200000,413953053,2.08,121.66,42.98,42.98,590291058699,43.10,43.10,590291058699
KODEX 코스닥150선물인버스,251340,15,3615,2,40,1.12,31726578,25809376,73900000,31726578,1.12,122.93,42.93,42.93,114751838768,42.95,42.95,114751838768
에코플라스틱,038110,16,3235,2,35,1.09,14602676,1696762,41169370,14602676,1.09,860.62,35.47,35.47,51746614816,38.85,38.85,51746614816
자이글,234920,17,5640,1,1300,29.95,5268996,111911,13530910,5268996,29.95,4708.20,38.94,38.94,29032126521,38.04,38.04,29032126521
애경케미칼,161000,18,11420,2,1300,12.85,17782762,196371,48648709,17782762,12.85,9055.70,36.55,36.55,207491005725,37.35,37.35,207491005725
세아메카닉스,396300,19,3565,2,305,9.36,9565381,1618478,26489500,9565381,9.36,591.01,36.11,36.11,34538181009,36.57,36.57,34538181009
스맥,099440,20,3775,2,425,12.69,14553126,854374,40243394,14553126,12.69,1703.37,36.16,36.16,55185656139,36.33,36.33,55185656139
대보마그네틱,290670,21,20150,2,1490,7.98,2644526,370804,7857660,2644526,7.98,713.19,33.66,33.66,56975426595,35.98,35.98,56975426595
나인테크,267320,22,4850,2,525,12.14,19132475,3380022,53398327,19132475,12.14,566.05,35.83,35.83,92569748442,35.74,35.74,92569748442
KODEX 반도체레버리지,494310,23,12035,2,205,1.73,3231116,1980402,9050000,3231116,1.73,163.15,35.70,35.70,38785099738,35.61,35.61,38785099738
피아이이,452450,24,10020,5,-30,-0.30,11957979,6810561,35826000,11957979,-0.30,175.58,33.38,33.38,125026797235,34.83,34.83,125026797235
TIGER 인터넷TOP10,365000,25,4670,5,-385,-7.62,5778360,4126999,17350000,5778360,-7.62,140.01,33.30,33.30,27265193289,33.65,33.65,27265193289
KODEX 레버리지,122630,26,23175,5,-455,-1.93,35338499,29845530,104700000,35338499,-1.93,118.40,33.75,33.75,815517787450,33.61,33.61,815517787450
KODEX 증권,102970,27,14115,5,-530,-3.62,6039585,3145073,18100000,6039585,-3.62,192.03,33.37,33.37,84281029308,32.99,32.99,84281029308
윌비스,008600,28,468,2,37,8.58,19180779,384625,67236039,19180779,8.58,4986.88,28.53,28.53,9763523528,31.03,31.03,9763523528
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10135,5,-25,-0.25,240132,183349,800000,240132,-0.25,130.97,30.02,30.02,2429324901,29.96,29.96,2429324901
ACE AI반도체포커스,469150,30,16010,2,285,1.81,923571,352415,3200000,923571,1.81,262.07,28.86,28.86,14765826369,28.82,28.82,14765826369
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9100 5 -345 -3.65 1230147 131755 820000 1230147 -3.65 933.66 150.02 150.02 11280416128 151.17 151.17 11280416128
3 폴라리스세원 234100 2 1565 2 71 4.75 81497811 72067112 65524325 81497811 4.75 113.09 124.38 124.38 140014208054 136.54 136.54 140014208054
4 메가터치 446540 3 4260 2 135 3.27 22477207 271131 20771000 22477207 3.27 8290.17 108.21 108.21 103744995049 117.25 117.25 103744995049
5 오가노이드사이언스 476040 4 35500 2 5800 19.53 6134171 182347 6546309 6134171 19.53 3364.01 93.70 93.70 217622902000 93.64 93.64 217622902000
6 인산가 277410 5 1350 2 84 6.64 21106088 59440 38356789 21106088 6.64 9999.99 55.03 55.03 30544804276 58.99 58.99 30544804276
7 센서뷰 321370 6 1578 2 171 12.15 23353205 9971786 42199823 23353205 12.15 234.19 55.34 55.34 37882395839 56.89 56.89 37882395839
8 오늘이엔엠 192410 7 1682 2 162 10.66 7083935 2530736 14235530 7083935 10.66 279.92 49.76 49.76 12474526692 52.10 52.10 12474526692
9 미투온 201490 8 5590 5 -1690 -23.21 13964223 0 30390092 13964223 -23.21 0.00 45.95 45.95 83968828655 49.43 49.43 83968828655
10 유라클 088340 9 20700 5 -950 -4.39 1852949 244214 4358068 1852949 -4.39 758.74 42.52 42.52 42947984250 47.61 47.61 42947984250
11 로킷헬스케어 376900 10 15240 2 540 3.67 7142397 808254 15417639 7142397 3.67 883.68 46.33 46.33 111608412345 47.50 47.50 111608412345
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 14460 5 -105 -0.72 466399 169004 1000000 466399 -0.72 275.97 46.64 46.64 6796120275 47.00 47.00 6796120275
13 엔비티 236810 12 4225 1 975 30.00 8747146 207445 16975426 8747146 30.00 4216.61 51.53 51.53 32934973761 45.92 45.92 32934973761
14 우진엔텍 457550 13 36600 2 1800 5.17 4126312 1035003 9271339 4126312 5.17 398.68 44.51 44.51 153545259525 45.25 45.25 153545259525
15 KODEX 200선물인버스2X 252670 14 1422 2 29 2.08 413953053 340247744 963200000 413953053 2.08 121.66 42.98 42.98 590291058699 43.10 43.10 590291058699
16 KODEX 코스닥150선물인버스 251340 15 3615 2 40 1.12 31726578 25809376 73900000 31726578 1.12 122.93 42.93 42.93 114751838768 42.95 42.95 114751838768
17 에코플라스틱 038110 16 3235 2 35 1.09 14602676 1696762 41169370 14602676 1.09 860.62 35.47 35.47 51746614816 38.85 38.85 51746614816
18 자이글 234920 17 5640 1 1300 29.95 5268996 111911 13530910 5268996 29.95 4708.20 38.94 38.94 29032126521 38.04 38.04 29032126521
19 애경케미칼 161000 18 11420 2 1300 12.85 17782762 196371 48648709 17782762 12.85 9055.70 36.55 36.55 207491005725 37.35 37.35 207491005725
20 세아메카닉스 396300 19 3565 2 305 9.36 9565381 1618478 26489500 9565381 9.36 591.01 36.11 36.11 34538181009 36.57 36.57 34538181009
21 스맥 099440 20 3775 2 425 12.69 14553126 854374 40243394 14553126 12.69 1703.37 36.16 36.16 55185656139 36.33 36.33 55185656139
22 대보마그네틱 290670 21 20150 2 1490 7.98 2644526 370804 7857660 2644526 7.98 713.19 33.66 33.66 56975426595 35.98 35.98 56975426595
23 나인테크 267320 22 4850 2 525 12.14 19132475 3380022 53398327 19132475 12.14 566.05 35.83 35.83 92569748442 35.74 35.74 92569748442
24 KODEX 반도체레버리지 494310 23 12035 2 205 1.73 3231116 1980402 9050000 3231116 1.73 163.15 35.70 35.70 38785099738 35.61 35.61 38785099738
25 피아이이 452450 24 10020 5 -30 -0.30 11957979 6810561 35826000 11957979 -0.30 175.58 33.38 33.38 125026797235 34.83 34.83 125026797235
26 TIGER 인터넷TOP10 365000 25 4670 5 -385 -7.62 5778360 4126999 17350000 5778360 -7.62 140.01 33.30 33.30 27265193289 33.65 33.65 27265193289
27 KODEX 레버리지 122630 26 23175 5 -455 -1.93 35338499 29845530 104700000 35338499 -1.93 118.40 33.75 33.75 815517787450 33.61 33.61 815517787450
28 KODEX 증권 102970 27 14115 5 -530 -3.62 6039585 3145073 18100000 6039585 -3.62 192.03 33.37 33.37 84281029308 32.99 32.99 84281029308
29 윌비스 008600 28 468 2 37 8.58 19180779 384625 67236039 19180779 8.58 4986.88 28.53 28.53 9763523528 31.03 31.03 9763523528
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10135 5 -25 -0.25 240132 183349 800000 240132 -0.25 130.97 30.02 30.02 2429324901 29.96 29.96 2429324901
31 ACE AI반도체포커스 469150 30 16010 2 285 1.81 923571 352415 3200000 923571 1.81 262.07 28.86 28.86 14765826369 28.82 28.82 14765826369

31
top30/20250626/top30-atvtr-20250626-160001.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
RISE 플랫폼테마,427120,1,9100,5,-345,-3.65,1230147,131755,820000,1230147,-3.65,933.66,150.02,150.02,11280416128,151.17,151.17,11280416128
폴라리스세원,234100,2,1565,2,71,4.75,81501822,72067112,65524325,81501822,4.75,113.09,124.38,124.38,140020485269,136.54,136.54,140020485269
메가터치,446540,3,4260,2,135,3.27,22477424,271131,20771000,22477424,3.27,8290.25,108.22,108.22,103745919469,117.25,117.25,103745919469
오가노이드사이언스,476040,4,35500,2,5800,19.53,6139152,182347,6546309,6139152,19.53,3366.74,93.78,93.78,217799727500,93.72,93.72,217799727500
인산가,277410,5,1350,2,84,6.64,21106344,59440,38356789,21106344,6.64,9999.99,55.03,55.03,30545149876,58.99,58.99,30545149876
센서뷰,321370,6,1578,2,171,12.15,23354565,9971786,42199823,23354565,12.15,234.21,55.34,55.34,37884541919,56.89,56.89,37884541919
오늘이엔엠,192410,7,1682,2,162,10.66,7084141,2530736,14235530,7084141,10.66,279.92,49.76,49.76,12474873184,52.10,52.10,12474873184
미투온,201490,8,5590,5,-1690,-23.21,13967450,0,30390092,13967450,-23.21,0.00,45.96,45.96,83986867585,49.44,49.44,83986867585
유라클,088340,9,20700,5,-950,-4.39,1853489,244214,4358068,1853489,-4.39,758.96,42.53,42.53,42959162250,47.62,47.62,42959162250
로킷헬스케어,376900,10,15240,2,540,3.67,7142830,808254,15417639,7142830,3.67,883.74,46.33,46.33,111615011265,47.50,47.50,111615011265
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14460,5,-105,-0.72,466399,169004,1000000,466399,-0.72,275.97,46.64,46.64,6796120275,47.00,47.00,6796120275
엔비티,236810,12,4225,1,975,30.00,8748516,207445,16975426,8748516,30.00,4217.27,51.54,51.54,32940762011,45.93,45.93,32940762011
우진엔텍,457550,13,36600,2,1800,5.17,4127835,1035003,9271339,4127835,5.17,398.82,44.52,44.52,153601001325,45.27,45.27,153601001325
KODEX 200선물인버스2X,252670,14,1422,2,29,2.08,413985204,340247744,963200000,413985204,2.08,121.67,42.98,42.98,590336777421,43.10,43.10,590336777421
KODEX 코스닥150선물인버스,251340,15,3615,2,40,1.12,31726578,25809376,73900000,31726578,1.12,122.93,42.93,42.93,114751838768,42.95,42.95,114751838768
에코플라스틱,038110,16,3235,2,35,1.09,14609646,1696762,41169370,14609646,1.09,861.03,35.49,35.49,51769162766,38.87,38.87,51769162766
자이글,234920,17,5640,1,1300,29.95,5269002,111911,13530910,5269002,29.95,4708.21,38.94,38.94,29032160361,38.04,38.04,29032160361
애경케미칼,161000,18,11420,2,1300,12.85,17783108,196371,48648709,17783108,12.85,9055.87,36.55,36.55,207494957045,37.35,37.35,207494957045
세아메카닉스,396300,19,3565,2,305,9.36,9566538,1618478,26489500,9566538,9.36,591.08,36.11,36.11,34542305714,36.58,36.58,34542305714
스맥,099440,20,3775,2,425,12.69,14553236,854374,40243394,14553236,12.69,1703.38,36.16,36.16,55186071389,36.33,36.33,55186071389
대보마그네틱,290670,21,20150,2,1490,7.98,2644568,370804,7857660,2644568,7.98,713.20,33.66,33.66,56976272895,35.99,35.99,56976272895
나인테크,267320,22,4850,2,525,12.14,19140946,3380022,53398327,19140946,12.14,566.30,35.85,35.85,92610832792,35.76,35.76,92610832792
KODEX 반도체레버리지,494310,23,12035,2,205,1.73,3231116,1980402,9050000,3231116,1.73,163.15,35.70,35.70,38785099738,35.61,35.61,38785099738
피아이이,452450,24,10020,5,-30,-0.30,11959137,6810561,35826000,11959137,-0.30,175.60,33.38,33.38,125038400395,34.83,34.83,125038400395
TIGER 인터넷TOP10,365000,25,4670,5,-385,-7.62,5779141,4126999,17350000,5779141,-7.62,140.03,33.31,33.31,27268840559,33.66,33.66,27268840559
KODEX 레버리지,122630,26,23175,5,-455,-1.93,35344555,29845530,104700000,35344555,-1.93,118.42,33.76,33.76,815658135250,33.62,33.62,815658135250
KODEX 증권,102970,27,14115,5,-530,-3.62,6040190,3145073,18100000,6040190,-3.62,192.05,33.37,33.37,84289568883,32.99,32.99,84289568883
윌비스,008600,28,468,2,37,8.58,19185173,384625,67236039,19185173,8.58,4988.02,28.53,28.53,9765579920,31.03,31.03,9765579920
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10135,5,-25,-0.25,240132,183349,800000,240132,-0.25,130.97,30.02,30.02,2429324901,29.96,29.96,2429324901
ACE AI반도체포커스,469150,30,16010,2,285,1.81,923571,352415,3200000,923571,1.81,262.07,28.86,28.86,14765826369,28.82,28.82,14765826369
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9100 5 -345 -3.65 1230147 131755 820000 1230147 -3.65 933.66 150.02 150.02 11280416128 151.17 151.17 11280416128
3 폴라리스세원 234100 2 1565 2 71 4.75 81501822 72067112 65524325 81501822 4.75 113.09 124.38 124.38 140020485269 136.54 136.54 140020485269
4 메가터치 446540 3 4260 2 135 3.27 22477424 271131 20771000 22477424 3.27 8290.25 108.22 108.22 103745919469 117.25 117.25 103745919469
5 오가노이드사이언스 476040 4 35500 2 5800 19.53 6139152 182347 6546309 6139152 19.53 3366.74 93.78 93.78 217799727500 93.72 93.72 217799727500
6 인산가 277410 5 1350 2 84 6.64 21106344 59440 38356789 21106344 6.64 9999.99 55.03 55.03 30545149876 58.99 58.99 30545149876
7 센서뷰 321370 6 1578 2 171 12.15 23354565 9971786 42199823 23354565 12.15 234.21 55.34 55.34 37884541919 56.89 56.89 37884541919
8 오늘이엔엠 192410 7 1682 2 162 10.66 7084141 2530736 14235530 7084141 10.66 279.92 49.76 49.76 12474873184 52.10 52.10 12474873184
9 미투온 201490 8 5590 5 -1690 -23.21 13967450 0 30390092 13967450 -23.21 0.00 45.96 45.96 83986867585 49.44 49.44 83986867585
10 유라클 088340 9 20700 5 -950 -4.39 1853489 244214 4358068 1853489 -4.39 758.96 42.53 42.53 42959162250 47.62 47.62 42959162250
11 로킷헬스케어 376900 10 15240 2 540 3.67 7142830 808254 15417639 7142830 3.67 883.74 46.33 46.33 111615011265 47.50 47.50 111615011265
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 14460 5 -105 -0.72 466399 169004 1000000 466399 -0.72 275.97 46.64 46.64 6796120275 47.00 47.00 6796120275
13 엔비티 236810 12 4225 1 975 30.00 8748516 207445 16975426 8748516 30.00 4217.27 51.54 51.54 32940762011 45.93 45.93 32940762011
14 우진엔텍 457550 13 36600 2 1800 5.17 4127835 1035003 9271339 4127835 5.17 398.82 44.52 44.52 153601001325 45.27 45.27 153601001325
15 KODEX 200선물인버스2X 252670 14 1422 2 29 2.08 413985204 340247744 963200000 413985204 2.08 121.67 42.98 42.98 590336777421 43.10 43.10 590336777421
16 KODEX 코스닥150선물인버스 251340 15 3615 2 40 1.12 31726578 25809376 73900000 31726578 1.12 122.93 42.93 42.93 114751838768 42.95 42.95 114751838768
17 에코플라스틱 038110 16 3235 2 35 1.09 14609646 1696762 41169370 14609646 1.09 861.03 35.49 35.49 51769162766 38.87 38.87 51769162766
18 자이글 234920 17 5640 1 1300 29.95 5269002 111911 13530910 5269002 29.95 4708.21 38.94 38.94 29032160361 38.04 38.04 29032160361
19 애경케미칼 161000 18 11420 2 1300 12.85 17783108 196371 48648709 17783108 12.85 9055.87 36.55 36.55 207494957045 37.35 37.35 207494957045
20 세아메카닉스 396300 19 3565 2 305 9.36 9566538 1618478 26489500 9566538 9.36 591.08 36.11 36.11 34542305714 36.58 36.58 34542305714
21 스맥 099440 20 3775 2 425 12.69 14553236 854374 40243394 14553236 12.69 1703.38 36.16 36.16 55186071389 36.33 36.33 55186071389
22 대보마그네틱 290670 21 20150 2 1490 7.98 2644568 370804 7857660 2644568 7.98 713.20 33.66 33.66 56976272895 35.99 35.99 56976272895
23 나인테크 267320 22 4850 2 525 12.14 19140946 3380022 53398327 19140946 12.14 566.30 35.85 35.85 92610832792 35.76 35.76 92610832792
24 KODEX 반도체레버리지 494310 23 12035 2 205 1.73 3231116 1980402 9050000 3231116 1.73 163.15 35.70 35.70 38785099738 35.61 35.61 38785099738
25 피아이이 452450 24 10020 5 -30 -0.30 11959137 6810561 35826000 11959137 -0.30 175.60 33.38 33.38 125038400395 34.83 34.83 125038400395
26 TIGER 인터넷TOP10 365000 25 4670 5 -385 -7.62 5779141 4126999 17350000 5779141 -7.62 140.03 33.31 33.31 27268840559 33.66 33.66 27268840559
27 KODEX 레버리지 122630 26 23175 5 -455 -1.93 35344555 29845530 104700000 35344555 -1.93 118.42 33.76 33.76 815658135250 33.62 33.62 815658135250
28 KODEX 증권 102970 27 14115 5 -530 -3.62 6040190 3145073 18100000 6040190 -3.62 192.05 33.37 33.37 84289568883 32.99 32.99 84289568883
29 윌비스 008600 28 468 2 37 8.58 19185173 384625 67236039 19185173 8.58 4988.02 28.53 28.53 9765579920 31.03 31.03 9765579920
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10135 5 -25 -0.25 240132 183349 800000 240132 -0.25 130.97 30.02 30.02 2429324901 29.96 29.96 2429324901
31 ACE AI반도체포커스 469150 30 16010 2 285 1.81 923571 352415 3200000 923571 1.81 262.07 28.86 28.86 14765826369 28.82 28.82 14765826369

31
top30/20250626/top30-atvtr-20250626-161001.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
RISE 플랫폼테마,427120,1,9100,5,-345,-3.65,1230147,131755,820000,1230147,-3.65,933.66,150.02,150.02,11280416128,151.17,151.17,11280416128
폴라리스세원,234100,2,1565,2,71,4.75,81501822,72067112,65524325,81501822,4.75,113.09,124.38,124.38,140020485269,136.54,136.54,140020485269
메가터치,446540,3,4260,2,135,3.27,22477424,271131,20771000,22477424,3.27,8290.25,108.22,108.22,103745919469,117.25,117.25,103745919469
오가노이드사이언스,476040,4,35500,2,5800,19.53,6139152,182347,6546309,6139152,19.53,3366.74,93.78,93.78,217799727500,93.72,93.72,217799727500
인산가,277410,5,1350,2,84,6.64,21106344,59440,38356789,21106344,6.64,9999.99,55.03,55.03,30545149876,58.99,58.99,30545149876
센서뷰,321370,6,1578,2,171,12.15,23354565,9971786,42199823,23354565,12.15,234.21,55.34,55.34,37884541919,56.89,56.89,37884541919
오늘이엔엠,192410,7,1682,2,162,10.66,7084141,2530736,14235530,7084141,10.66,279.92,49.76,49.76,12474873184,52.10,52.10,12474873184
미투온,201490,8,5590,5,-1690,-23.21,13967450,0,30390092,13967450,-23.21,0.00,45.96,45.96,83986867585,49.44,49.44,83986867585
유라클,088340,9,20700,5,-950,-4.39,1853489,244214,4358068,1853489,-4.39,758.96,42.53,42.53,42959162250,47.62,47.62,42959162250
로킷헬스케어,376900,10,15240,2,540,3.67,7142830,808254,15417639,7142830,3.67,883.74,46.33,46.33,111615011265,47.50,47.50,111615011265
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14460,5,-105,-0.72,466399,169004,1000000,466399,-0.72,275.97,46.64,46.64,6796120275,47.00,47.00,6796120275
엔비티,236810,12,4225,1,975,30.00,8748516,207445,16975426,8748516,30.00,4217.27,51.54,51.54,32940762011,45.93,45.93,32940762011
우진엔텍,457550,13,36600,2,1800,5.17,4127835,1035003,9271339,4127835,5.17,398.82,44.52,44.52,153601001325,45.27,45.27,153601001325
KODEX 200선물인버스2X,252670,14,1422,2,29,2.08,413985204,340247744,963200000,413985204,2.08,121.67,42.98,42.98,590336777421,43.10,43.10,590336777421
KODEX 코스닥150선물인버스,251340,15,3615,2,40,1.12,31726578,25809376,73900000,31726578,1.12,122.93,42.93,42.93,114751838768,42.95,42.95,114751838768
에코플라스틱,038110,16,3235,2,35,1.09,14609646,1696762,41169370,14609646,1.09,861.03,35.49,35.49,51769162766,38.87,38.87,51769162766
자이글,234920,17,5640,1,1300,29.95,5269002,111911,13530910,5269002,29.95,4708.21,38.94,38.94,29032160361,38.04,38.04,29032160361
애경케미칼,161000,18,11420,2,1300,12.85,17783108,196371,48648709,17783108,12.85,9055.87,36.55,36.55,207494957045,37.35,37.35,207494957045
세아메카닉스,396300,19,3565,2,305,9.36,9566538,1618478,26489500,9566538,9.36,591.08,36.11,36.11,34542305714,36.58,36.58,34542305714
스맥,099440,20,3775,2,425,12.69,14553236,854374,40243394,14553236,12.69,1703.38,36.16,36.16,55186071389,36.33,36.33,55186071389
대보마그네틱,290670,21,20150,2,1490,7.98,2644568,370804,7857660,2644568,7.98,713.20,33.66,33.66,56976272895,35.99,35.99,56976272895
나인테크,267320,22,4850,2,525,12.14,19140946,3380022,53398327,19140946,12.14,566.30,35.85,35.85,92610832792,35.76,35.76,92610832792
KODEX 반도체레버리지,494310,23,12035,2,205,1.73,3231116,1980402,9050000,3231116,1.73,163.15,35.70,35.70,38785099738,35.61,35.61,38785099738
피아이이,452450,24,10020,5,-30,-0.30,11959137,6810561,35826000,11959137,-0.30,175.60,33.38,33.38,125038400395,34.83,34.83,125038400395
TIGER 인터넷TOP10,365000,25,4670,5,-385,-7.62,5779141,4126999,17350000,5779141,-7.62,140.03,33.31,33.31,27268840559,33.66,33.66,27268840559
KODEX 레버리지,122630,26,23175,5,-455,-1.93,35344555,29845530,104700000,35344555,-1.93,118.42,33.76,33.76,815658135250,33.62,33.62,815658135250
KODEX 증권,102970,27,14115,5,-530,-3.62,6040190,3145073,18100000,6040190,-3.62,192.05,33.37,33.37,84289568883,32.99,32.99,84289568883
윌비스,008600,28,468,2,37,8.58,19185173,384625,67236039,19185173,8.58,4988.02,28.53,28.53,9765579920,31.03,31.03,9765579920
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10135,5,-25,-0.25,240132,183349,800000,240132,-0.25,130.97,30.02,30.02,2429324901,29.96,29.96,2429324901
ACE AI반도체포커스,469150,30,16010,2,285,1.81,923571,352415,3200000,923571,1.81,262.07,28.86,28.86,14765826369,28.82,28.82,14765826369
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9100 5 -345 -3.65 1230147 131755 820000 1230147 -3.65 933.66 150.02 150.02 11280416128 151.17 151.17 11280416128
3 폴라리스세원 234100 2 1565 2 71 4.75 81501822 72067112 65524325 81501822 4.75 113.09 124.38 124.38 140020485269 136.54 136.54 140020485269
4 메가터치 446540 3 4260 2 135 3.27 22477424 271131 20771000 22477424 3.27 8290.25 108.22 108.22 103745919469 117.25 117.25 103745919469
5 오가노이드사이언스 476040 4 35500 2 5800 19.53 6139152 182347 6546309 6139152 19.53 3366.74 93.78 93.78 217799727500 93.72 93.72 217799727500
6 인산가 277410 5 1350 2 84 6.64 21106344 59440 38356789 21106344 6.64 9999.99 55.03 55.03 30545149876 58.99 58.99 30545149876
7 센서뷰 321370 6 1578 2 171 12.15 23354565 9971786 42199823 23354565 12.15 234.21 55.34 55.34 37884541919 56.89 56.89 37884541919
8 오늘이엔엠 192410 7 1682 2 162 10.66 7084141 2530736 14235530 7084141 10.66 279.92 49.76 49.76 12474873184 52.10 52.10 12474873184
9 미투온 201490 8 5590 5 -1690 -23.21 13967450 0 30390092 13967450 -23.21 0.00 45.96 45.96 83986867585 49.44 49.44 83986867585
10 유라클 088340 9 20700 5 -950 -4.39 1853489 244214 4358068 1853489 -4.39 758.96 42.53 42.53 42959162250 47.62 47.62 42959162250
11 로킷헬스케어 376900 10 15240 2 540 3.67 7142830 808254 15417639 7142830 3.67 883.74 46.33 46.33 111615011265 47.50 47.50 111615011265
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 14460 5 -105 -0.72 466399 169004 1000000 466399 -0.72 275.97 46.64 46.64 6796120275 47.00 47.00 6796120275
13 엔비티 236810 12 4225 1 975 30.00 8748516 207445 16975426 8748516 30.00 4217.27 51.54 51.54 32940762011 45.93 45.93 32940762011
14 우진엔텍 457550 13 36600 2 1800 5.17 4127835 1035003 9271339 4127835 5.17 398.82 44.52 44.52 153601001325 45.27 45.27 153601001325
15 KODEX 200선물인버스2X 252670 14 1422 2 29 2.08 413985204 340247744 963200000 413985204 2.08 121.67 42.98 42.98 590336777421 43.10 43.10 590336777421
16 KODEX 코스닥150선물인버스 251340 15 3615 2 40 1.12 31726578 25809376 73900000 31726578 1.12 122.93 42.93 42.93 114751838768 42.95 42.95 114751838768
17 에코플라스틱 038110 16 3235 2 35 1.09 14609646 1696762 41169370 14609646 1.09 861.03 35.49 35.49 51769162766 38.87 38.87 51769162766
18 자이글 234920 17 5640 1 1300 29.95 5269002 111911 13530910 5269002 29.95 4708.21 38.94 38.94 29032160361 38.04 38.04 29032160361
19 애경케미칼 161000 18 11420 2 1300 12.85 17783108 196371 48648709 17783108 12.85 9055.87 36.55 36.55 207494957045 37.35 37.35 207494957045
20 세아메카닉스 396300 19 3565 2 305 9.36 9566538 1618478 26489500 9566538 9.36 591.08 36.11 36.11 34542305714 36.58 36.58 34542305714
21 스맥 099440 20 3775 2 425 12.69 14553236 854374 40243394 14553236 12.69 1703.38 36.16 36.16 55186071389 36.33 36.33 55186071389
22 대보마그네틱 290670 21 20150 2 1490 7.98 2644568 370804 7857660 2644568 7.98 713.20 33.66 33.66 56976272895 35.99 35.99 56976272895
23 나인테크 267320 22 4850 2 525 12.14 19140946 3380022 53398327 19140946 12.14 566.30 35.85 35.85 92610832792 35.76 35.76 92610832792
24 KODEX 반도체레버리지 494310 23 12035 2 205 1.73 3231116 1980402 9050000 3231116 1.73 163.15 35.70 35.70 38785099738 35.61 35.61 38785099738
25 피아이이 452450 24 10020 5 -30 -0.30 11959137 6810561 35826000 11959137 -0.30 175.60 33.38 33.38 125038400395 34.83 34.83 125038400395
26 TIGER 인터넷TOP10 365000 25 4670 5 -385 -7.62 5779141 4126999 17350000 5779141 -7.62 140.03 33.31 33.31 27268840559 33.66 33.66 27268840559
27 KODEX 레버리지 122630 26 23175 5 -455 -1.93 35344555 29845530 104700000 35344555 -1.93 118.42 33.76 33.76 815658135250 33.62 33.62 815658135250
28 KODEX 증권 102970 27 14115 5 -530 -3.62 6040190 3145073 18100000 6040190 -3.62 192.05 33.37 33.37 84289568883 32.99 32.99 84289568883
29 윌비스 008600 28 468 2 37 8.58 19185173 384625 67236039 19185173 8.58 4988.02 28.53 28.53 9765579920 31.03 31.03 9765579920
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10135 5 -25 -0.25 240132 183349 800000 240132 -0.25 130.97 30.02 30.02 2429324901 29.96 29.96 2429324901
31 ACE AI반도체포커스 469150 30 16010 2 285 1.81 923571 352415 3200000 923571 1.81 262.07 28.86 28.86 14765826369 28.82 28.82 14765826369

31
top30/20250626/top30-atvtr-20250626-162002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
RISE 플랫폼테마,427120,1,9100,5,-345,-3.65,1234950,131755,820000,1234950,-3.65,937.31,150.60,150.60,11324051383,151.76,151.76,11324051383
폴라리스세원,234100,2,1565,2,71,4.75,81521445,72067112,65524325,81521445,4.75,113.12,124.41,124.41,140051195264,136.57,136.57,140051195264
메가터치,446540,3,4260,2,135,3.27,22483549,271131,20771000,22483549,3.27,8292.50,108.24,108.24,103771828219,117.28,117.28,103771828219
오가노이드사이언스,476040,4,35500,2,5800,19.53,6143691,182347,6546309,6143691,19.53,3369.23,93.85,93.85,217960181150,93.79,93.79,217960181150
인산가,277410,5,1350,2,84,6.64,21108963,59440,38356789,21108963,6.64,9999.99,55.03,55.03,30548690764,59.00,59.00,30548690764
센서뷰,321370,6,1578,2,171,12.15,23356391,9971786,42199823,23356391,12.15,234.22,55.35,55.35,37887408739,56.90,56.90,37887408739
오늘이엔엠,192410,7,1682,2,162,10.66,7085913,2530736,14235530,7085913,10.66,279.99,49.78,49.78,12477850144,52.11,52.11,12477850144
미투온,201490,8,5590,5,-1690,-23.21,13982514,0,30390092,13982514,-23.21,0.00,46.01,46.01,84070322145,49.49,49.49,84070322145
유라클,088340,9,20700,5,-950,-4.39,1854661,244214,4358068,1854661,-4.39,759.44,42.56,42.56,42983188250,47.65,47.65,42983188250
로킷헬스케어,376900,10,15240,2,540,3.67,7144440,808254,15417639,7144440,3.67,883.93,46.34,46.34,111639660365,47.51,47.51,111639660365
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14460,5,-105,-0.72,466399,169004,1000000,466399,-0.72,275.97,46.64,46.64,6796120275,47.00,47.00,6796120275
엔비티,236810,12,4225,1,975,30.00,8763826,207445,16975426,8763826,30.00,4224.65,51.63,51.63,33005446761,46.02,46.02,33005446761
우진엔텍,457550,13,36600,2,1800,5.17,4127835,1035003,9271339,4127835,5.17,398.82,44.52,44.52,153601001325,45.27,45.27,153601001325
KODEX 200선물인버스2X,252670,14,1422,2,29,2.08,414147352,340247744,963200000,414147352,2.08,121.72,43.00,43.00,590567351877,43.12,43.12,590567351877
KODEX 코스닥150선물인버스,251340,15,3615,2,40,1.12,31787431,25809376,73900000,31787431,1.12,123.16,43.01,43.01,114972126628,43.04,43.04,114972126628
에코플라스틱,038110,16,3235,2,35,1.09,14615613,1696762,41169370,14615613,1.09,861.38,35.50,35.50,51788466011,38.89,38.89,51788466011
자이글,234920,17,5640,1,1300,29.95,5269023,111911,13530910,5269023,29.95,4708.23,38.94,38.94,29032278801,38.04,38.04,29032278801
애경케미칼,161000,18,11420,2,1300,12.85,17783108,196371,48648709,17783108,12.85,9055.87,36.55,36.55,207494957045,37.35,37.35,207494957045
세아메카닉스,396300,19,3565,2,305,9.36,9567563,1618478,26489500,9567563,9.36,591.15,36.12,36.12,34545923964,36.58,36.58,34545923964
스맥,099440,20,3775,2,425,12.69,14553236,854374,40243394,14553236,12.69,1703.38,36.16,36.16,55186071389,36.33,36.33,55186071389
대보마그네틱,290670,21,20150,2,1490,7.98,2646955,370804,7857660,2646955,7.98,713.84,33.69,33.69,57024370945,36.02,36.02,57024370945
나인테크,267320,22,4850,2,525,12.14,19143867,3380022,53398327,19143867,12.14,566.38,35.85,35.85,92625028852,35.77,35.77,92625028852
KODEX 반도체레버리지,494310,23,12035,2,205,1.73,3231116,1980402,9050000,3231116,1.73,163.15,35.70,35.70,38785099738,35.61,35.61,38785099738
피아이이,452450,24,10020,5,-30,-0.30,11963064,6810561,35826000,11963064,-0.30,175.65,33.39,33.39,125077631125,34.84,34.84,125077631125
TIGER 인터넷TOP10,365000,25,4670,5,-385,-7.62,5779141,4126999,17350000,5779141,-7.62,140.03,33.31,33.31,27268840559,33.66,33.66,27268840559
KODEX 레버리지,122630,26,23175,5,-455,-1.93,35351198,29845530,104700000,35351198,-1.93,118.45,33.76,33.76,815812086775,33.62,33.62,815812086775
KODEX 증권,102970,27,14115,5,-530,-3.62,6040730,3145073,18100000,6040730,-3.62,192.07,33.37,33.37,84297190983,33.00,33.00,84297190983
윌비스,008600,28,468,2,37,8.58,19193025,384625,67236039,19193025,8.58,4990.06,28.55,28.55,9769199692,31.05,31.05,9769199692
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10135,5,-25,-0.25,240132,183349,800000,240132,-0.25,130.97,30.02,30.02,2429324901,29.96,29.96,2429324901
ACE AI반도체포커스,469150,30,16010,2,285,1.81,923571,352415,3200000,923571,1.81,262.07,28.86,28.86,14765826369,28.82,28.82,14765826369
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9100 5 -345 -3.65 1234950 131755 820000 1234950 -3.65 937.31 150.60 150.60 11324051383 151.76 151.76 11324051383
3 폴라리스세원 234100 2 1565 2 71 4.75 81521445 72067112 65524325 81521445 4.75 113.12 124.41 124.41 140051195264 136.57 136.57 140051195264
4 메가터치 446540 3 4260 2 135 3.27 22483549 271131 20771000 22483549 3.27 8292.50 108.24 108.24 103771828219 117.28 117.28 103771828219
5 오가노이드사이언스 476040 4 35500 2 5800 19.53 6143691 182347 6546309 6143691 19.53 3369.23 93.85 93.85 217960181150 93.79 93.79 217960181150
6 인산가 277410 5 1350 2 84 6.64 21108963 59440 38356789 21108963 6.64 9999.99 55.03 55.03 30548690764 59.00 59.00 30548690764
7 센서뷰 321370 6 1578 2 171 12.15 23356391 9971786 42199823 23356391 12.15 234.22 55.35 55.35 37887408739 56.90 56.90 37887408739
8 오늘이엔엠 192410 7 1682 2 162 10.66 7085913 2530736 14235530 7085913 10.66 279.99 49.78 49.78 12477850144 52.11 52.11 12477850144
9 미투온 201490 8 5590 5 -1690 -23.21 13982514 0 30390092 13982514 -23.21 0.00 46.01 46.01 84070322145 49.49 49.49 84070322145
10 유라클 088340 9 20700 5 -950 -4.39 1854661 244214 4358068 1854661 -4.39 759.44 42.56 42.56 42983188250 47.65 47.65 42983188250
11 로킷헬스케어 376900 10 15240 2 540 3.67 7144440 808254 15417639 7144440 3.67 883.93 46.34 46.34 111639660365 47.51 47.51 111639660365
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 14460 5 -105 -0.72 466399 169004 1000000 466399 -0.72 275.97 46.64 46.64 6796120275 47.00 47.00 6796120275
13 엔비티 236810 12 4225 1 975 30.00 8763826 207445 16975426 8763826 30.00 4224.65 51.63 51.63 33005446761 46.02 46.02 33005446761
14 우진엔텍 457550 13 36600 2 1800 5.17 4127835 1035003 9271339 4127835 5.17 398.82 44.52 44.52 153601001325 45.27 45.27 153601001325
15 KODEX 200선물인버스2X 252670 14 1422 2 29 2.08 414147352 340247744 963200000 414147352 2.08 121.72 43.00 43.00 590567351877 43.12 43.12 590567351877
16 KODEX 코스닥150선물인버스 251340 15 3615 2 40 1.12 31787431 25809376 73900000 31787431 1.12 123.16 43.01 43.01 114972126628 43.04 43.04 114972126628
17 에코플라스틱 038110 16 3235 2 35 1.09 14615613 1696762 41169370 14615613 1.09 861.38 35.50 35.50 51788466011 38.89 38.89 51788466011
18 자이글 234920 17 5640 1 1300 29.95 5269023 111911 13530910 5269023 29.95 4708.23 38.94 38.94 29032278801 38.04 38.04 29032278801
19 애경케미칼 161000 18 11420 2 1300 12.85 17783108 196371 48648709 17783108 12.85 9055.87 36.55 36.55 207494957045 37.35 37.35 207494957045
20 세아메카닉스 396300 19 3565 2 305 9.36 9567563 1618478 26489500 9567563 9.36 591.15 36.12 36.12 34545923964 36.58 36.58 34545923964
21 스맥 099440 20 3775 2 425 12.69 14553236 854374 40243394 14553236 12.69 1703.38 36.16 36.16 55186071389 36.33 36.33 55186071389
22 대보마그네틱 290670 21 20150 2 1490 7.98 2646955 370804 7857660 2646955 7.98 713.84 33.69 33.69 57024370945 36.02 36.02 57024370945
23 나인테크 267320 22 4850 2 525 12.14 19143867 3380022 53398327 19143867 12.14 566.38 35.85 35.85 92625028852 35.77 35.77 92625028852
24 KODEX 반도체레버리지 494310 23 12035 2 205 1.73 3231116 1980402 9050000 3231116 1.73 163.15 35.70 35.70 38785099738 35.61 35.61 38785099738
25 피아이이 452450 24 10020 5 -30 -0.30 11963064 6810561 35826000 11963064 -0.30 175.65 33.39 33.39 125077631125 34.84 34.84 125077631125
26 TIGER 인터넷TOP10 365000 25 4670 5 -385 -7.62 5779141 4126999 17350000 5779141 -7.62 140.03 33.31 33.31 27268840559 33.66 33.66 27268840559
27 KODEX 레버리지 122630 26 23175 5 -455 -1.93 35351198 29845530 104700000 35351198 -1.93 118.45 33.76 33.76 815812086775 33.62 33.62 815812086775
28 KODEX 증권 102970 27 14115 5 -530 -3.62 6040730 3145073 18100000 6040730 -3.62 192.07 33.37 33.37 84297190983 33.00 33.00 84297190983
29 윌비스 008600 28 468 2 37 8.58 19193025 384625 67236039 19193025 8.58 4990.06 28.55 28.55 9769199692 31.05 31.05 9769199692
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10135 5 -25 -0.25 240132 183349 800000 240132 -0.25 130.97 30.02 30.02 2429324901 29.96 29.96 2429324901
31 ACE AI반도체포커스 469150 30 16010 2 285 1.81 923571 352415 3200000 923571 1.81 262.07 28.86 28.86 14765826369 28.82 28.82 14765826369

31
top30/20250626/top30-atvtr-20250626-163001.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
RISE 플랫폼테마,427120,1,9100,5,-345,-3.65,1234950,131755,820000,1234950,-3.65,937.31,150.60,150.60,11324051383,151.76,151.76,11324051383
폴라리스세원,234100,2,1565,2,71,4.75,81534631,72067112,65524325,81534631,4.75,113.14,124.43,124.43,140071897284,136.59,136.59,140071897284
메가터치,446540,3,4260,2,135,3.27,22488812,271131,20771000,22488812,3.27,8294.45,108.27,108.27,103794090709,117.30,117.30,103794090709
오가노이드사이언스,476040,4,35500,2,5800,19.53,6153780,182347,6546309,6153780,19.53,3374.76,94.00,94.00,218313296150,93.94,93.94,218313296150
인산가,277410,5,1350,2,84,6.64,21113431,59440,38356789,21113431,6.64,9999.99,55.04,55.04,30554744904,59.01,59.01,30554744904
센서뷰,321370,6,1578,2,171,12.15,23359262,9971786,42199823,23359262,12.15,234.25,55.35,55.35,37891887499,56.90,56.90,37891887499
오늘이엔엠,192410,7,1682,2,162,10.66,7093966,2530736,14235530,7093966,10.66,280.31,49.83,49.83,12491379184,52.17,52.17,12491379184
미투온,201490,8,5590,5,-1690,-23.21,13992734,0,30390092,13992734,-23.21,0.00,46.04,46.04,84126838745,49.52,49.52,84126838745
유라클,088340,9,20700,5,-950,-4.39,1855408,244214,4358068,1855408,-4.39,759.75,42.57,42.57,42998464400,47.66,47.66,42998464400
로킷헬스케어,376900,10,15240,2,540,3.67,7147513,808254,15417639,7147513,3.67,884.32,46.36,46.36,111686861645,47.53,47.53,111686861645
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14460,5,-105,-0.72,466399,169004,1000000,466399,-0.72,275.97,46.64,46.64,6796120275,47.00,47.00,6796120275
엔비티,236810,12,4225,1,975,30.00,8767787,207445,16975426,8767787,30.00,4226.56,51.65,51.65,33022181986,46.04,46.04,33022181986
우진엔텍,457550,13,36600,2,1800,5.17,4127835,1035003,9271339,4127835,5.17,398.82,44.52,44.52,153601001325,45.27,45.27,153601001325
KODEX 200선물인버스2X,252670,14,1422,2,29,2.08,414223817,340247744,963200000,414223817,2.08,121.74,43.00,43.00,590676085107,43.13,43.13,590676085107
KODEX 코스닥150선물인버스,251340,15,3615,2,40,1.12,31845091,25809376,73900000,31845091,1.12,123.39,43.09,43.09,115180855828,43.11,43.11,115180855828
에코플라스틱,038110,16,3235,2,35,1.09,14624646,1696762,41169370,14624646,1.09,861.92,35.52,35.52,51817687766,38.91,38.91,51817687766
자이글,234920,17,5640,1,1300,29.95,5269023,111911,13530910,5269023,29.95,4708.23,38.94,38.94,29032278801,38.04,38.04,29032278801
애경케미칼,161000,18,11420,2,1300,12.85,17783108,196371,48648709,17783108,12.85,9055.87,36.55,36.55,207494957045,37.35,37.35,207494957045
세아메카닉스,396300,19,3565,2,305,9.36,9568936,1618478,26489500,9568936,9.36,591.23,36.12,36.12,34550756924,36.59,36.59,34550756924
스맥,099440,20,3775,2,425,12.69,14553236,854374,40243394,14553236,12.69,1703.38,36.16,36.16,55186071389,36.33,36.33,55186071389
대보마그네틱,290670,21,20150,2,1490,7.98,2647518,370804,7857660,2647518,7.98,713.99,33.69,33.69,57035659095,36.02,36.02,57035659095
나인테크,267320,22,4850,2,525,12.14,19148707,3380022,53398327,19148707,12.14,566.53,35.86,35.86,92648478652,35.77,35.77,92648478652
KODEX 반도체레버리지,494310,23,12035,2,205,1.73,3231116,1980402,9050000,3231116,1.73,163.15,35.70,35.70,38785099738,35.61,35.61,38785099738
피아이이,452450,24,10020,5,-30,-0.30,11970108,6810561,35826000,11970108,-0.30,175.76,33.41,33.41,125147859805,34.86,34.86,125147859805
TIGER 인터넷TOP10,365000,25,4670,5,-385,-7.62,5779426,4126999,17350000,5779426,-7.62,140.04,33.31,33.31,27270171509,33.66,33.66,27270171509
KODEX 레버리지,122630,26,23175,5,-455,-1.93,35356449,29845530,104700000,35356449,-1.93,118.46,33.77,33.77,815933752445,33.63,33.63,815933752445
KODEX 증권,102970,27,14115,5,-530,-3.62,6040813,3145073,18100000,6040813,-3.62,192.07,33.37,33.37,84298362528,33.00,33.00,84298362528
윌비스,008600,28,468,2,37,8.58,19199629,384625,67236039,19199629,8.58,4991.78,28.56,28.56,9772237532,31.06,31.06,9772237532
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10135,5,-25,-0.25,240132,183349,800000,240132,-0.25,130.97,30.02,30.02,2429324901,29.96,29.96,2429324901
ACE AI반도체포커스,469150,30,16010,2,285,1.81,923571,352415,3200000,923571,1.81,262.07,28.86,28.86,14765826369,28.82,28.82,14765826369
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9100 5 -345 -3.65 1234950 131755 820000 1234950 -3.65 937.31 150.60 150.60 11324051383 151.76 151.76 11324051383
3 폴라리스세원 234100 2 1565 2 71 4.75 81534631 72067112 65524325 81534631 4.75 113.14 124.43 124.43 140071897284 136.59 136.59 140071897284
4 메가터치 446540 3 4260 2 135 3.27 22488812 271131 20771000 22488812 3.27 8294.45 108.27 108.27 103794090709 117.30 117.30 103794090709
5 오가노이드사이언스 476040 4 35500 2 5800 19.53 6153780 182347 6546309 6153780 19.53 3374.76 94.00 94.00 218313296150 93.94 93.94 218313296150
6 인산가 277410 5 1350 2 84 6.64 21113431 59440 38356789 21113431 6.64 9999.99 55.04 55.04 30554744904 59.01 59.01 30554744904
7 센서뷰 321370 6 1578 2 171 12.15 23359262 9971786 42199823 23359262 12.15 234.25 55.35 55.35 37891887499 56.90 56.90 37891887499
8 오늘이엔엠 192410 7 1682 2 162 10.66 7093966 2530736 14235530 7093966 10.66 280.31 49.83 49.83 12491379184 52.17 52.17 12491379184
9 미투온 201490 8 5590 5 -1690 -23.21 13992734 0 30390092 13992734 -23.21 0.00 46.04 46.04 84126838745 49.52 49.52 84126838745
10 유라클 088340 9 20700 5 -950 -4.39 1855408 244214 4358068 1855408 -4.39 759.75 42.57 42.57 42998464400 47.66 47.66 42998464400
11 로킷헬스케어 376900 10 15240 2 540 3.67 7147513 808254 15417639 7147513 3.67 884.32 46.36 46.36 111686861645 47.53 47.53 111686861645
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 14460 5 -105 -0.72 466399 169004 1000000 466399 -0.72 275.97 46.64 46.64 6796120275 47.00 47.00 6796120275
13 엔비티 236810 12 4225 1 975 30.00 8767787 207445 16975426 8767787 30.00 4226.56 51.65 51.65 33022181986 46.04 46.04 33022181986
14 우진엔텍 457550 13 36600 2 1800 5.17 4127835 1035003 9271339 4127835 5.17 398.82 44.52 44.52 153601001325 45.27 45.27 153601001325
15 KODEX 200선물인버스2X 252670 14 1422 2 29 2.08 414223817 340247744 963200000 414223817 2.08 121.74 43.00 43.00 590676085107 43.13 43.13 590676085107
16 KODEX 코스닥150선물인버스 251340 15 3615 2 40 1.12 31845091 25809376 73900000 31845091 1.12 123.39 43.09 43.09 115180855828 43.11 43.11 115180855828
17 에코플라스틱 038110 16 3235 2 35 1.09 14624646 1696762 41169370 14624646 1.09 861.92 35.52 35.52 51817687766 38.91 38.91 51817687766
18 자이글 234920 17 5640 1 1300 29.95 5269023 111911 13530910 5269023 29.95 4708.23 38.94 38.94 29032278801 38.04 38.04 29032278801
19 애경케미칼 161000 18 11420 2 1300 12.85 17783108 196371 48648709 17783108 12.85 9055.87 36.55 36.55 207494957045 37.35 37.35 207494957045
20 세아메카닉스 396300 19 3565 2 305 9.36 9568936 1618478 26489500 9568936 9.36 591.23 36.12 36.12 34550756924 36.59 36.59 34550756924
21 스맥 099440 20 3775 2 425 12.69 14553236 854374 40243394 14553236 12.69 1703.38 36.16 36.16 55186071389 36.33 36.33 55186071389
22 대보마그네틱 290670 21 20150 2 1490 7.98 2647518 370804 7857660 2647518 7.98 713.99 33.69 33.69 57035659095 36.02 36.02 57035659095
23 나인테크 267320 22 4850 2 525 12.14 19148707 3380022 53398327 19148707 12.14 566.53 35.86 35.86 92648478652 35.77 35.77 92648478652
24 KODEX 반도체레버리지 494310 23 12035 2 205 1.73 3231116 1980402 9050000 3231116 1.73 163.15 35.70 35.70 38785099738 35.61 35.61 38785099738
25 피아이이 452450 24 10020 5 -30 -0.30 11970108 6810561 35826000 11970108 -0.30 175.76 33.41 33.41 125147859805 34.86 34.86 125147859805
26 TIGER 인터넷TOP10 365000 25 4670 5 -385 -7.62 5779426 4126999 17350000 5779426 -7.62 140.04 33.31 33.31 27270171509 33.66 33.66 27270171509
27 KODEX 레버리지 122630 26 23175 5 -455 -1.93 35356449 29845530 104700000 35356449 -1.93 118.46 33.77 33.77 815933752445 33.63 33.63 815933752445
28 KODEX 증권 102970 27 14115 5 -530 -3.62 6040813 3145073 18100000 6040813 -3.62 192.07 33.37 33.37 84298362528 33.00 33.00 84298362528
29 윌비스 008600 28 468 2 37 8.58 19199629 384625 67236039 19199629 8.58 4991.78 28.56 28.56 9772237532 31.06 31.06 9772237532
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10135 5 -25 -0.25 240132 183349 800000 240132 -0.25 130.97 30.02 30.02 2429324901 29.96 29.96 2429324901
31 ACE AI반도체포커스 469150 30 16010 2 285 1.81 923571 352415 3200000 923571 1.81 262.07 28.86 28.86 14765826369 28.82 28.82 14765826369

31
top30/20250626/top30-atvtr-20250626-164002.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
RISE 플랫폼테마,427120,1,9100,5,-345,-3.65,1234950,131755,820000,1234950,-3.65,937.31,150.60,150.60,11324051383,151.76,151.76,11324051383
폴라리스세원,234100,2,1565,2,71,4.75,81556802,72067112,65524325,81556802,4.75,113.17,124.47,124.47,140107082661,136.63,136.63,140107082661
메가터치,446540,3,4260,2,135,3.27,22490887,271131,20771000,22490887,3.27,8295.21,108.28,108.28,103802867959,117.31,117.31,103802867959
오가노이드사이언스,476040,4,35500,2,5800,19.53,6158197,182347,6546309,6158197,19.53,3377.19,94.07,94.07,218467891150,94.01,94.01,218467891150
인산가,277410,5,1350,2,84,6.64,21115907,59440,38356789,21115907,6.64,9999.99,55.05,55.05,30558099884,59.01,59.01,30558099884
센서뷰,321370,6,1578,2,171,12.15,23362106,9971786,42199823,23362106,12.15,234.28,55.36,55.36,37896298543,56.91,56.91,37896298543
오늘이엔엠,192410,7,1682,2,162,10.66,7098228,2530736,14235530,7098228,10.66,280.48,49.86,49.86,12498539344,52.20,52.20,12498539344
미투온,201490,8,5590,5,-1690,-23.21,14001729,0,30390092,14001729,-23.21,0.00,46.07,46.07,84177390645,49.55,49.55,84177390645
유라클,088340,9,20700,5,-950,-4.39,1856324,244214,4358068,1856324,-4.39,760.12,42.60,42.60,43017242400,47.68,47.68,43017242400
로킷헬스케어,376900,10,15240,2,540,3.67,7150967,808254,15417639,7150967,3.67,884.74,46.38,46.38,111739880545,47.56,47.56,111739880545
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14460,5,-105,-0.72,466399,169004,1000000,466399,-0.72,275.97,46.64,46.64,6796120275,47.00,47.00,6796120275
엔비티,236810,12,4225,1,975,30.00,8769055,207445,16975426,8769055,30.00,4227.17,51.66,51.66,33027539286,46.05,46.05,33027539286
우진엔텍,457550,13,36600,2,1800,5.17,4127835,1035003,9271339,4127835,5.17,398.82,44.52,44.52,153601001325,45.27,45.27,153601001325
KODEX 코스닥150선물인버스,251340,14,3615,2,40,1.12,31911775,25809376,73900000,31911775,1.12,123.64,43.18,43.18,115422251908,43.21,43.21,115422251908
KODEX 200선물인버스2X,252670,15,1422,2,29,2.08,414270592,340247744,963200000,414270592,2.08,121.76,43.01,43.01,590742645932,43.13,43.13,590742645932
에코플라스틱,038110,16,3235,2,35,1.09,14628438,1696762,41169370,14628438,1.09,862.14,35.53,35.53,51829954886,38.92,38.92,51829954886
자이글,234920,17,5640,1,1300,29.95,5269024,111911,13530910,5269024,29.95,4708.23,38.94,38.94,29032284441,38.04,38.04,29032284441
애경케미칼,161000,18,11420,2,1300,12.85,17783108,196371,48648709,17783108,12.85,9055.87,36.55,36.55,207494957045,37.35,37.35,207494957045
세아메카닉스,396300,19,3565,2,305,9.36,9571372,1618478,26489500,9571372,9.36,591.38,36.13,36.13,34559331644,36.60,36.60,34559331644
스맥,099440,20,3775,2,425,12.69,14553236,854374,40243394,14553236,12.69,1703.38,36.16,36.16,55186071389,36.33,36.33,55186071389
대보마그네틱,290670,21,20150,2,1490,7.98,2647918,370804,7857660,2647918,7.98,714.10,33.70,33.70,57043659095,36.03,36.03,57043659095
나인테크,267320,22,4850,2,525,12.14,19154236,3380022,53398327,19154236,12.14,566.69,35.87,35.87,92675211367,35.78,35.78,92675211367
KODEX 반도체레버리지,494310,23,12035,2,205,1.73,3231117,1980402,9050000,3231117,1.73,163.15,35.70,35.70,38785111838,35.61,35.61,38785111838
피아이이,452450,24,10020,5,-30,-0.30,11974332,6810561,35826000,11974332,-0.30,175.82,33.42,33.42,125189973085,34.87,34.87,125189973085
TIGER 인터넷TOP10,365000,25,4670,5,-385,-7.62,5779459,4126999,17350000,5779459,-7.62,140.04,33.31,33.31,27270325124,33.66,33.66,27270325124
KODEX 레버리지,122630,26,23175,5,-455,-1.93,35362231,29845530,104700000,35362231,-1.93,118.48,33.77,33.77,816067663565,33.63,33.63,816067663565
KODEX 증권,102970,27,14115,5,-530,-3.62,6040819,3145073,18100000,6040819,-3.62,192.07,33.37,33.37,84298447278,33.00,33.00,84298447278
윌비스,008600,28,468,2,37,8.58,19204429,384625,67236039,19204429,8.58,4993.03,28.56,28.56,9774440732,31.06,31.06,9774440732
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10135,5,-25,-0.25,240132,183349,800000,240132,-0.25,130.97,30.02,30.02,2429324901,29.96,29.96,2429324901
ACE AI반도체포커스,469150,30,16010,2,285,1.81,923571,352415,3200000,923571,1.81,262.07,28.86,28.86,14765826369,28.82,28.82,14765826369
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9100 5 -345 -3.65 1234950 131755 820000 1234950 -3.65 937.31 150.60 150.60 11324051383 151.76 151.76 11324051383
3 폴라리스세원 234100 2 1565 2 71 4.75 81556802 72067112 65524325 81556802 4.75 113.17 124.47 124.47 140107082661 136.63 136.63 140107082661
4 메가터치 446540 3 4260 2 135 3.27 22490887 271131 20771000 22490887 3.27 8295.21 108.28 108.28 103802867959 117.31 117.31 103802867959
5 오가노이드사이언스 476040 4 35500 2 5800 19.53 6158197 182347 6546309 6158197 19.53 3377.19 94.07 94.07 218467891150 94.01 94.01 218467891150
6 인산가 277410 5 1350 2 84 6.64 21115907 59440 38356789 21115907 6.64 9999.99 55.05 55.05 30558099884 59.01 59.01 30558099884
7 센서뷰 321370 6 1578 2 171 12.15 23362106 9971786 42199823 23362106 12.15 234.28 55.36 55.36 37896298543 56.91 56.91 37896298543
8 오늘이엔엠 192410 7 1682 2 162 10.66 7098228 2530736 14235530 7098228 10.66 280.48 49.86 49.86 12498539344 52.20 52.20 12498539344
9 미투온 201490 8 5590 5 -1690 -23.21 14001729 0 30390092 14001729 -23.21 0.00 46.07 46.07 84177390645 49.55 49.55 84177390645
10 유라클 088340 9 20700 5 -950 -4.39 1856324 244214 4358068 1856324 -4.39 760.12 42.60 42.60 43017242400 47.68 47.68 43017242400
11 로킷헬스케어 376900 10 15240 2 540 3.67 7150967 808254 15417639 7150967 3.67 884.74 46.38 46.38 111739880545 47.56 47.56 111739880545
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 14460 5 -105 -0.72 466399 169004 1000000 466399 -0.72 275.97 46.64 46.64 6796120275 47.00 47.00 6796120275
13 엔비티 236810 12 4225 1 975 30.00 8769055 207445 16975426 8769055 30.00 4227.17 51.66 51.66 33027539286 46.05 46.05 33027539286
14 우진엔텍 457550 13 36600 2 1800 5.17 4127835 1035003 9271339 4127835 5.17 398.82 44.52 44.52 153601001325 45.27 45.27 153601001325
15 KODEX 코스닥150선물인버스 251340 14 3615 2 40 1.12 31911775 25809376 73900000 31911775 1.12 123.64 43.18 43.18 115422251908 43.21 43.21 115422251908
16 KODEX 200선물인버스2X 252670 15 1422 2 29 2.08 414270592 340247744 963200000 414270592 2.08 121.76 43.01 43.01 590742645932 43.13 43.13 590742645932
17 에코플라스틱 038110 16 3235 2 35 1.09 14628438 1696762 41169370 14628438 1.09 862.14 35.53 35.53 51829954886 38.92 38.92 51829954886
18 자이글 234920 17 5640 1 1300 29.95 5269024 111911 13530910 5269024 29.95 4708.23 38.94 38.94 29032284441 38.04 38.04 29032284441
19 애경케미칼 161000 18 11420 2 1300 12.85 17783108 196371 48648709 17783108 12.85 9055.87 36.55 36.55 207494957045 37.35 37.35 207494957045
20 세아메카닉스 396300 19 3565 2 305 9.36 9571372 1618478 26489500 9571372 9.36 591.38 36.13 36.13 34559331644 36.60 36.60 34559331644
21 스맥 099440 20 3775 2 425 12.69 14553236 854374 40243394 14553236 12.69 1703.38 36.16 36.16 55186071389 36.33 36.33 55186071389
22 대보마그네틱 290670 21 20150 2 1490 7.98 2647918 370804 7857660 2647918 7.98 714.10 33.70 33.70 57043659095 36.03 36.03 57043659095
23 나인테크 267320 22 4850 2 525 12.14 19154236 3380022 53398327 19154236 12.14 566.69 35.87 35.87 92675211367 35.78 35.78 92675211367
24 KODEX 반도체레버리지 494310 23 12035 2 205 1.73 3231117 1980402 9050000 3231117 1.73 163.15 35.70 35.70 38785111838 35.61 35.61 38785111838
25 피아이이 452450 24 10020 5 -30 -0.30 11974332 6810561 35826000 11974332 -0.30 175.82 33.42 33.42 125189973085 34.87 34.87 125189973085
26 TIGER 인터넷TOP10 365000 25 4670 5 -385 -7.62 5779459 4126999 17350000 5779459 -7.62 140.04 33.31 33.31 27270325124 33.66 33.66 27270325124
27 KODEX 레버리지 122630 26 23175 5 -455 -1.93 35362231 29845530 104700000 35362231 -1.93 118.48 33.77 33.77 816067663565 33.63 33.63 816067663565
28 KODEX 증권 102970 27 14115 5 -530 -3.62 6040819 3145073 18100000 6040819 -3.62 192.07 33.37 33.37 84298447278 33.00 33.00 84298447278
29 윌비스 008600 28 468 2 37 8.58 19204429 384625 67236039 19204429 8.58 4993.03 28.56 28.56 9774440732 31.06 31.06 9774440732
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10135 5 -25 -0.25 240132 183349 800000 240132 -0.25 130.97 30.02 30.02 2429324901 29.96 29.96 2429324901
31 ACE AI반도체포커스 469150 30 16010 2 285 1.81 923571 352415 3200000 923571 1.81 262.07 28.86 28.86 14765826369 28.82 28.82 14765826369

31
top30/20250626/top30-atvtr-20250626-165002.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
RISE 플랫폼테마,427120,1,9100,5,-345,-3.65,1234950,131755,820000,1234950,-3.65,937.31,150.60,150.60,11324051383,151.76,151.76,11324051383
폴라리스세원,234100,2,1565,2,71,4.75,81569551,72067112,65524325,81569551,4.75,113.19,124.49,124.49,140127175085,136.65,136.65,140127175085
메가터치,446540,3,4260,2,135,3.27,22501750,271131,20771000,22501750,3.27,8299.22,108.33,108.33,103848818449,117.36,117.36,103848818449
오가노이드사이언스,476040,4,35500,2,5800,19.53,6162585,182347,6546309,6162585,19.53,3379.59,94.14,94.14,218622129350,94.07,94.07,218622129350
인산가,277410,5,1350,2,84,6.64,21122047,59440,38356789,21122047,6.64,9999.99,55.07,55.07,30566450284,59.03,59.03,30566450284
센서뷰,321370,6,1578,2,171,12.15,23365574,9971786,42199823,23365574,12.15,234.32,55.37,55.37,37901677411,56.92,56.92,37901677411
오늘이엔엠,192410,7,1682,2,162,10.66,7102178,2530736,14235530,7102178,10.66,280.64,49.89,49.89,12505183244,52.23,52.23,12505183244
미투온,201490,8,5590,5,-1690,-23.21,14089656,0,30390092,14089656,-23.21,0.00,46.36,46.36,84687422955,49.85,49.85,84687422955
유라클,088340,9,20700,5,-950,-4.39,1857242,244214,4358068,1857242,-4.39,760.50,42.62,42.62,43036061400,47.71,47.71,43036061400
로킷헬스케어,376900,10,15240,2,540,3.67,7153681,808254,15417639,7153681,3.67,885.08,46.40,46.40,111781404745,47.57,47.57,111781404745
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14460,5,-105,-0.72,466399,169004,1000000,466399,-0.72,275.97,46.64,46.64,6796120275,47.00,47.00,6796120275
엔비티,236810,12,4225,1,975,30.00,8769331,207445,16975426,8769331,30.00,4227.30,51.66,51.66,33028705386,46.05,46.05,33028705386
우진엔텍,457550,13,36600,2,1800,5.17,4127835,1035003,9271339,4127835,5.17,398.82,44.52,44.52,153601001325,45.27,45.27,153601001325
KODEX 코스닥150선물인버스,251340,14,3615,2,40,1.12,31916080,25809376,73900000,31916080,1.12,123.66,43.19,43.19,115437857533,43.21,43.21,115437857533
KODEX 200선물인버스2X,252670,15,1422,2,29,2.08,414346186,340247744,963200000,414346186,2.08,121.78,43.02,43.02,590850291788,43.14,43.14,590850291788
에코플라스틱,038110,16,3235,2,35,1.09,14630095,1696762,41169370,14630095,1.09,862.24,35.54,35.54,51835315281,38.92,38.92,51835315281
자이글,234920,17,5640,1,1300,29.95,5269725,111911,13530910,5269725,29.95,4708.85,38.95,38.95,29036238081,38.05,38.05,29036238081
애경케미칼,161000,18,11420,2,1300,12.85,17783108,196371,48648709,17783108,12.85,9055.87,36.55,36.55,207494957045,37.35,37.35,207494957045
세아메카닉스,396300,19,3565,2,305,9.36,9579191,1618478,26489500,9579191,9.36,591.86,36.16,36.16,34587480044,36.63,36.63,34587480044
스맥,099440,20,3775,2,425,12.69,14553236,854374,40243394,14553236,12.69,1703.38,36.16,36.16,55186071389,36.33,36.33,55186071389
대보마그네틱,290670,21,20150,2,1490,7.98,2648670,370804,7857660,2648670,7.98,714.30,33.71,33.71,57058699095,36.04,36.04,57058699095
나인테크,267320,22,4850,2,525,12.14,19160287,3380022,53398327,19160287,12.14,566.87,35.88,35.88,92704467952,35.80,35.80,92704467952
KODEX 반도체레버리지,494310,23,12035,2,205,1.73,3231117,1980402,9050000,3231117,1.73,163.15,35.70,35.70,38785111838,35.61,35.61,38785111838
피아이이,452450,24,10020,5,-30,-0.30,11978352,6810561,35826000,11978352,-0.30,175.88,33.43,33.43,125230052485,34.89,34.89,125230052485
TIGER 인터넷TOP10,365000,25,4670,5,-385,-7.62,5779836,4126999,17350000,5779836,-7.62,140.05,33.31,33.31,27272080059,33.66,33.66,27272080059
KODEX 레버리지,122630,26,23175,5,-455,-1.93,35366025,29845530,104700000,35366025,-1.93,118.50,33.78,33.78,816155513635,33.64,33.64,816155513635
KODEX 증권,102970,27,14115,5,-530,-3.62,6040859,3145073,18100000,6040859,-3.62,192.07,33.37,33.37,84299012278,33.00,33.00,84299012278
윌비스,008600,28,468,2,37,8.58,19211745,384625,67236039,19211745,8.58,4994.93,28.57,28.57,9777798776,31.07,31.07,9777798776
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10135,5,-25,-0.25,240132,183349,800000,240132,-0.25,130.97,30.02,30.02,2429324901,29.96,29.96,2429324901
ACE AI반도체포커스,469150,30,16010,2,285,1.81,923571,352415,3200000,923571,1.81,262.07,28.86,28.86,14765826369,28.82,28.82,14765826369
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 플랫폼테마 427120 1 9100 5 -345 -3.65 1234950 131755 820000 1234950 -3.65 937.31 150.60 150.60 11324051383 151.76 151.76 11324051383
3 폴라리스세원 234100 2 1565 2 71 4.75 81569551 72067112 65524325 81569551 4.75 113.19 124.49 124.49 140127175085 136.65 136.65 140127175085
4 메가터치 446540 3 4260 2 135 3.27 22501750 271131 20771000 22501750 3.27 8299.22 108.33 108.33 103848818449 117.36 117.36 103848818449
5 오가노이드사이언스 476040 4 35500 2 5800 19.53 6162585 182347 6546309 6162585 19.53 3379.59 94.14 94.14 218622129350 94.07 94.07 218622129350
6 인산가 277410 5 1350 2 84 6.64 21122047 59440 38356789 21122047 6.64 9999.99 55.07 55.07 30566450284 59.03 59.03 30566450284
7 센서뷰 321370 6 1578 2 171 12.15 23365574 9971786 42199823 23365574 12.15 234.32 55.37 55.37 37901677411 56.92 56.92 37901677411
8 오늘이엔엠 192410 7 1682 2 162 10.66 7102178 2530736 14235530 7102178 10.66 280.64 49.89 49.89 12505183244 52.23 52.23 12505183244
9 미투온 201490 8 5590 5 -1690 -23.21 14089656 0 30390092 14089656 -23.21 0.00 46.36 46.36 84687422955 49.85 49.85 84687422955
10 유라클 088340 9 20700 5 -950 -4.39 1857242 244214 4358068 1857242 -4.39 760.50 42.62 42.62 43036061400 47.71 47.71 43036061400
11 로킷헬스케어 376900 10 15240 2 540 3.67 7153681 808254 15417639 7153681 3.67 885.08 46.40 46.40 111781404745 47.57 47.57 111781404745
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 14460 5 -105 -0.72 466399 169004 1000000 466399 -0.72 275.97 46.64 46.64 6796120275 47.00 47.00 6796120275
13 엔비티 236810 12 4225 1 975 30.00 8769331 207445 16975426 8769331 30.00 4227.30 51.66 51.66 33028705386 46.05 46.05 33028705386
14 우진엔텍 457550 13 36600 2 1800 5.17 4127835 1035003 9271339 4127835 5.17 398.82 44.52 44.52 153601001325 45.27 45.27 153601001325
15 KODEX 코스닥150선물인버스 251340 14 3615 2 40 1.12 31916080 25809376 73900000 31916080 1.12 123.66 43.19 43.19 115437857533 43.21 43.21 115437857533
16 KODEX 200선물인버스2X 252670 15 1422 2 29 2.08 414346186 340247744 963200000 414346186 2.08 121.78 43.02 43.02 590850291788 43.14 43.14 590850291788
17 에코플라스틱 038110 16 3235 2 35 1.09 14630095 1696762 41169370 14630095 1.09 862.24 35.54 35.54 51835315281 38.92 38.92 51835315281
18 자이글 234920 17 5640 1 1300 29.95 5269725 111911 13530910 5269725 29.95 4708.85 38.95 38.95 29036238081 38.05 38.05 29036238081
19 애경케미칼 161000 18 11420 2 1300 12.85 17783108 196371 48648709 17783108 12.85 9055.87 36.55 36.55 207494957045 37.35 37.35 207494957045
20 세아메카닉스 396300 19 3565 2 305 9.36 9579191 1618478 26489500 9579191 9.36 591.86 36.16 36.16 34587480044 36.63 36.63 34587480044
21 스맥 099440 20 3775 2 425 12.69 14553236 854374 40243394 14553236 12.69 1703.38 36.16 36.16 55186071389 36.33 36.33 55186071389
22 대보마그네틱 290670 21 20150 2 1490 7.98 2648670 370804 7857660 2648670 7.98 714.30 33.71 33.71 57058699095 36.04 36.04 57058699095
23 나인테크 267320 22 4850 2 525 12.14 19160287 3380022 53398327 19160287 12.14 566.87 35.88 35.88 92704467952 35.80 35.80 92704467952
24 KODEX 반도체레버리지 494310 23 12035 2 205 1.73 3231117 1980402 9050000 3231117 1.73 163.15 35.70 35.70 38785111838 35.61 35.61 38785111838
25 피아이이 452450 24 10020 5 -30 -0.30 11978352 6810561 35826000 11978352 -0.30 175.88 33.43 33.43 125230052485 34.89 34.89 125230052485
26 TIGER 인터넷TOP10 365000 25 4670 5 -385 -7.62 5779836 4126999 17350000 5779836 -7.62 140.05 33.31 33.31 27272080059 33.66 33.66 27272080059
27 KODEX 레버리지 122630 26 23175 5 -455 -1.93 35366025 29845530 104700000 35366025 -1.93 118.50 33.78 33.78 816155513635 33.64 33.64 816155513635
28 KODEX 증권 102970 27 14115 5 -530 -3.62 6040859 3145073 18100000 6040859 -3.62 192.07 33.37 33.37 84299012278 33.00 33.00 84299012278
29 윌비스 008600 28 468 2 37 8.58 19211745 384625 67236039 19211745 8.58 4994.93 28.57 28.57 9777798776 31.07 31.07 9777798776
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10135 5 -25 -0.25 240132 183349 800000 240132 -0.25 130.97 30.02 30.02 2429324901 29.96 29.96 2429324901
31 ACE AI반도체포커스 469150 30 16010 2 285 1.81 923571 352415 3200000 923571 1.81 262.07 28.86 28.86 14765826369 28.82 28.82 14765826369

31
top30/20250626/top30-av-20250626-090000.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
롯데손해보험,000400,1,1934,3,0,0.00,85692,23362876,310336320,85692,0.00,0.37,0.03,0.03,165728328,0.03,0.03,165728328
피엔케이피부임상연구센타,347740,2,2975,3,0,0.00,32000,163819,30010576,32000,0.00,19.53,0.11,0.11,95200000,0.11,0.11,95200000
뱅크웨어글로벌,199480,3,7500,3,0,0.00,19681,224068,10101638,19681,0.00,8.78,0.19,0.19,147607500,0.19,0.19,147607500
더즌,462860,4,4860,3,0,0.00,16701,7416639,71413257,16701,0.00,0.23,0.02,0.02,81166860,0.02,0.02,81166860
우리기술,032820,5,4285,3,0,0.00,11227,10885332,165530656,11227,0.00,0.10,0.01,0.01,48107695,0.01,0.01,48107695
케이피엠테크,042040,6,320,3,0,0.00,8034,88307632,194004890,8034,0.00,0.01,0.00,0.00,2570880,0.00,0.00,2570880
아이티센피엔에스,232830,7,2950,5,-120,-3.91,6874,722450,11707472,6874,-3.91,0.95,0.06,0.06,20278300,0.06,0.06,20278300
JB금융지주,175330,8,20900,5,-200,-0.95,6059,652418,193907972,6059,-0.95,0.93,0.00,0.00,126608800,0.00,0.00,126608800
지니틱스,303030,9,1228,3,0,0.00,5880,635367,35745668,5880,0.00,0.93,0.02,0.02,7220640,0.02,0.02,7220640
신한 레버리지 WTI원유 선물 ETN(H),Q500019,10,851,3,0,0.00,5000,782584,500000000,5000,0.00,0.64,0.00,0.00,4255000,0.00,0.00,4255000
MDS테크,086960,11,1429,3,0,0.00,4328,1882627,92821788,4328,0.00,0.23,0.00,0.00,6184712,0.00,0.00,6184712
KODEX 코스닥150선물인버스,251340,12,3575,3,0,0.00,4061,25809376,73900000,4061,0.00,0.02,0.01,0.01,14518075,0.01,0.01,14518075
피아이이,452450,13,10050,3,0,0.00,3617,6810561,35826000,3617,0.00,0.05,0.01,0.01,36350850,0.01,0.01,36350850
KODEX 코스닥150,229200,14,12885,3,0,0.00,3582,7737732,106450000,3582,0.00,0.05,0.00,0.00,46154070,0.00,0.00,46154070
마음AI,377480,15,25650,3,0,0.00,3502,993730,7080406,3502,0.00,0.35,0.05,0.05,89826300,0.05,0.05,89826300
TP,007980,16,1497,3,0,0.00,3500,239436,51175130,3500,0.00,1.46,0.01,0.01,5239500,0.01,0.01,5239500
티씨머티리얼즈,125020,17,5620,3,0,0.00,3500,826177,34227815,3500,0.00,0.42,0.01,0.01,19670000,0.01,0.01,19670000
일신석재,007110,18,2610,3,0,0.00,3410,3720672,77456610,3410,0.00,0.09,0.00,0.00,8900100,0.00,0.00,8900100
현대차2우B,005387,19,164700,5,-300,-0.18,3231,230620,34963930,3231,-0.18,1.40,0.01,0.01,532398400,0.01,0.01,532398400
신원,009270,20,1836,3,0,0.00,3098,4735622,110625832,3098,0.00,0.07,0.00,0.00,5687928,0.00,0.00,5687928
다날,064260,21,6570,3,0,0.00,2395,6336737,68949040,2395,0.00,0.04,0.00,0.00,15735150,0.00,0.00,15735150
원익홀딩스,030530,22,5560,3,0,0.00,2096,12557844,77237981,2096,0.00,0.02,0.00,0.00,11653760,0.00,0.00,11653760
카카오뱅크,323410,23,36600,3,0,0.00,2004,2833709,476989437,2004,0.00,0.07,0.00,0.00,73346400,0.00,0.00,73346400
소니드,060230,24,453,3,0,0.00,2000,564941,73759273,2000,0.00,0.35,0.00,0.00,906000,0.00,0.00,906000
흥아해운,003280,25,1795,3,0,0.00,1830,39446204,240424899,1830,0.00,0.00,0.00,0.00,3284850,0.00,0.00,3284850
한국ANKOR유전,152550,26,266,3,0,0.00,1714,17034176,70020000,1714,0.00,0.01,0.00,0.00,455924,0.00,0.00,455924
LS티라유텍,322180,27,6120,3,0,0.00,1694,855043,20921984,1694,0.00,0.20,0.01,0.01,10367280,0.01,0.01,10367280
케이옥션,102370,28,5380,3,0,0.00,1602,26399684,27229210,1602,0.00,0.01,0.01,0.01,8618760,0.01,0.01,8618760
미스터블루,207760,29,1860,3,0,0.00,1563,24437236,83079783,1563,0.00,0.01,0.00,0.00,2907180,0.00,0.00,2907180
대한해운,005880,30,1615,3,0,0.00,1520,10828647,322747340,1520,0.00,0.01,0.00,0.00,2454800,0.00,0.00,2454800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 롯데손해보험 000400 1 1934 3 0 0.00 85692 23362876 310336320 85692 0.00 0.37 0.03 0.03 165728328 0.03 0.03 165728328
3 피엔케이피부임상연구센타 347740 2 2975 3 0 0.00 32000 163819 30010576 32000 0.00 19.53 0.11 0.11 95200000 0.11 0.11 95200000
4 뱅크웨어글로벌 199480 3 7500 3 0 0.00 19681 224068 10101638 19681 0.00 8.78 0.19 0.19 147607500 0.19 0.19 147607500
5 더즌 462860 4 4860 3 0 0.00 16701 7416639 71413257 16701 0.00 0.23 0.02 0.02 81166860 0.02 0.02 81166860
6 우리기술 032820 5 4285 3 0 0.00 11227 10885332 165530656 11227 0.00 0.10 0.01 0.01 48107695 0.01 0.01 48107695
7 케이피엠테크 042040 6 320 3 0 0.00 8034 88307632 194004890 8034 0.00 0.01 0.00 0.00 2570880 0.00 0.00 2570880
8 아이티센피엔에스 232830 7 2950 5 -120 -3.91 6874 722450 11707472 6874 -3.91 0.95 0.06 0.06 20278300 0.06 0.06 20278300
9 JB금융지주 175330 8 20900 5 -200 -0.95 6059 652418 193907972 6059 -0.95 0.93 0.00 0.00 126608800 0.00 0.00 126608800
10 지니틱스 303030 9 1228 3 0 0.00 5880 635367 35745668 5880 0.00 0.93 0.02 0.02 7220640 0.02 0.02 7220640
11 신한 레버리지 WTI원유 선물 ETN(H) Q500019 10 851 3 0 0.00 5000 782584 500000000 5000 0.00 0.64 0.00 0.00 4255000 0.00 0.00 4255000
12 MDS테크 086960 11 1429 3 0 0.00 4328 1882627 92821788 4328 0.00 0.23 0.00 0.00 6184712 0.00 0.00 6184712
13 KODEX 코스닥150선물인버스 251340 12 3575 3 0 0.00 4061 25809376 73900000 4061 0.00 0.02 0.01 0.01 14518075 0.01 0.01 14518075
14 피아이이 452450 13 10050 3 0 0.00 3617 6810561 35826000 3617 0.00 0.05 0.01 0.01 36350850 0.01 0.01 36350850
15 KODEX 코스닥150 229200 14 12885 3 0 0.00 3582 7737732 106450000 3582 0.00 0.05 0.00 0.00 46154070 0.00 0.00 46154070
16 마음AI 377480 15 25650 3 0 0.00 3502 993730 7080406 3502 0.00 0.35 0.05 0.05 89826300 0.05 0.05 89826300
17 TP 007980 16 1497 3 0 0.00 3500 239436 51175130 3500 0.00 1.46 0.01 0.01 5239500 0.01 0.01 5239500
18 티씨머티리얼즈 125020 17 5620 3 0 0.00 3500 826177 34227815 3500 0.00 0.42 0.01 0.01 19670000 0.01 0.01 19670000
19 일신석재 007110 18 2610 3 0 0.00 3410 3720672 77456610 3410 0.00 0.09 0.00 0.00 8900100 0.00 0.00 8900100
20 현대차2우B 005387 19 164700 5 -300 -0.18 3231 230620 34963930 3231 -0.18 1.40 0.01 0.01 532398400 0.01 0.01 532398400
21 신원 009270 20 1836 3 0 0.00 3098 4735622 110625832 3098 0.00 0.07 0.00 0.00 5687928 0.00 0.00 5687928
22 다날 064260 21 6570 3 0 0.00 2395 6336737 68949040 2395 0.00 0.04 0.00 0.00 15735150 0.00 0.00 15735150
23 원익홀딩스 030530 22 5560 3 0 0.00 2096 12557844 77237981 2096 0.00 0.02 0.00 0.00 11653760 0.00 0.00 11653760
24 카카오뱅크 323410 23 36600 3 0 0.00 2004 2833709 476989437 2004 0.00 0.07 0.00 0.00 73346400 0.00 0.00 73346400
25 소니드 060230 24 453 3 0 0.00 2000 564941 73759273 2000 0.00 0.35 0.00 0.00 906000 0.00 0.00 906000
26 흥아해운 003280 25 1795 3 0 0.00 1830 39446204 240424899 1830 0.00 0.00 0.00 0.00 3284850 0.00 0.00 3284850
27 한국ANKOR유전 152550 26 266 3 0 0.00 1714 17034176 70020000 1714 0.00 0.01 0.00 0.00 455924 0.00 0.00 455924
28 LS티라유텍 322180 27 6120 3 0 0.00 1694 855043 20921984 1694 0.00 0.20 0.01 0.01 10367280 0.01 0.01 10367280
29 케이옥션 102370 28 5380 3 0 0.00 1602 26399684 27229210 1602 0.00 0.01 0.01 0.01 8618760 0.01 0.01 8618760
30 미스터블루 207760 29 1860 3 0 0.00 1563 24437236 83079783 1563 0.00 0.01 0.00 0.00 2907180 0.00 0.00 2907180
31 대한해운 005880 30 1615 3 0 0.00 1520 10828647 322747340 1520 0.00 0.01 0.00 0.00 2454800 0.00 0.00 2454800

31
top30/20250626/top30-av-20250626-091000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1402,2,9,0.65,36374637,340247744,963200000,36374637,0.65,10.69,3.78,3.78,50826032291,3.76,3.76,50826032291
케이피엠테크,042040,2,335,2,15,4.69,8238944,88307632,194004890,8238944,4.69,9.33,4.25,4.25,2710647212,4.17,4.17,2710647212
에코플라스틱,038110,3,3550,2,350,10.94,7118971,1696762,41169370,7118971,10.94,419.56,17.29,17.29,26049940144,17.82,17.82,26049940144
KODEX 코스닥150선물인버스,251340,4,3580,2,5,0.14,5295320,25809376,73900000,5295320,0.14,20.52,7.17,7.17,18960997578,7.17,7.17,18960997578
브릿지바이오테라퓨틱스,288330,5,2680,1,615,29.78,4849438,36596368,52193304,4849438,29.78,13.25,9.29,9.29,12121597740,8.67,8.67,12121597740
나인테크,267320,6,4685,2,360,8.32,4752678,3380022,53398327,4752678,8.32,140.61,8.90,8.90,22978386654,9.19,9.19,22978386654
윌비스,008600,7,529,2,98,22.74,4571879,384625,67236039,4571879,22.74,1188.66,6.80,6.80,2383551464,6.70,6.70,2383551464
폴라리스세원,234100,8,1465,5,-29,-1.94,3860237,72067112,65524325,3860237,-1.94,5.36,5.89,5.89,5858588644,6.10,6.10,5858588644
세아메카닉스,396300,9,3790,2,530,16.26,3724399,1618478,26489500,3724399,16.26,230.12,14.06,14.06,13593812499,13.54,13.54,13593812499
KODEX 인버스,114800,10,3595,2,5,0.14,3717362,51150528,183600000,3717362,0.14,7.27,2.02,2.02,13361900295,2.02,2.02,13361900295
파루,043200,11,1682,2,104,6.59,2789029,20186156,41804315,2789029,6.59,13.82,6.67,6.67,4742275609,6.74,6.74,4742275609
삼성전자,005930,12,60800,5,-500,-0.82,2777308,23933612,5919637922,2777308,-0.82,11.60,0.05,0.05,169275505850,0.05,0.05,169275505850
KODEX 2차전지산업레버리지,462330,13,845,2,2,0.24,2647154,20279648,272600000,2647154,0.24,13.05,0.97,0.97,2232101866,0.97,0.97,2232101866
KODEX 코스닥150레버리지,233740,14,8315,5,-20,-0.24,2468015,25647316,233300000,2468015,-0.24,9.62,1.06,1.06,20519087982,1.06,1.06,20519087982
휴림로봇,090710,15,2590,5,-60,-2.26,2146011,26772952,110237793,2146011,-2.26,8.02,1.95,1.95,5640448721,1.98,1.98,5640448721
미투온,201490,16,6330,5,-950,-13.05,2064613,0,30390092,2064613,-13.05,0.00,6.79,6.79,13092653110,6.81,6.81,13092653110
두산에너빌리티,034020,17,66100,2,300,0.46,2055514,11308003,640561146,2055514,0.46,18.18,0.32,0.32,135071212350,0.32,0.32,135071212350
이스트아시아홀딩스,900110,18,55,5,-1,-1.79,1960902,17356632,642650588,1960902,-1.79,11.30,0.31,0.31,109795876,0.31,0.31,109795876
KODEX 레버리지,122630,19,23510,5,-120,-0.51,1869957,29845530,104700000,1869957,-0.51,6.27,1.79,1.79,44081437091,1.79,1.79,44081437091
케이옥션,102370,20,5230,5,-150,-2.79,1839987,26399684,27229210,1839987,-2.79,6.97,6.76,6.76,9590113415,6.73,6.73,9590113415
스맥,099440,21,3840,2,490,14.63,1834991,854374,40243394,1834991,14.63,214.78,4.56,4.56,7279825512,4.71,4.71,7279825512
우리기술,032820,22,4285,3,0,0.00,1712666,10885332,165530656,1712666,0.00,15.73,1.03,1.03,7357421302,1.04,1.04,7357421302
텔콘RF제약,200230,23,10210,2,2250,28.27,1648340,5310287,12025023,1648340,28.27,31.04,13.71,13.71,15958768685,13.00,13.00,15958768685
더즌,462860,24,4600,5,-260,-5.35,1567912,7416639,71413257,1567912,-5.35,21.14,2.20,2.20,7119611186,2.17,2.17,7119611186
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,81,2,2,2.53,1514149,53985100,1497000000,1514149,2.53,2.80,0.10,0.10,121141222,0.10,0.10,121141222
한국전력,015760,26,37100,5,-750,-1.98,1370608,19546586,641964077,1370608,-1.98,7.01,0.21,0.21,50695340825,0.21,0.21,50695340825
다날,064260,27,5950,5,-620,-9.44,1066414,6336737,68949040,1066414,-9.44,16.83,1.55,1.55,6424803510,1.57,1.57,6424803510
엠젠솔루션,032790,28,1317,2,262,24.83,1055997,117698,44754342,1055997,24.83,897.21,2.36,2.36,1327715829,2.25,2.25,1327715829
롯데손해보험,000400,29,1916,5,-18,-0.93,1044534,23362876,310336320,1044534,-0.93,4.47,0.34,0.34,2038554597,0.34,0.34,2038554597
오텍,067170,30,2875,2,180,6.68,1039778,2015769,15391605,1039778,6.68,51.58,6.76,6.76,2995610799,6.77,6.77,2995610799
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 1402 2 9 0.65 36374637 340247744 963200000 36374637 0.65 10.69 3.78 3.78 50826032291 3.76 3.76 50826032291
3 케이피엠테크 042040 2 335 2 15 4.69 8238944 88307632 194004890 8238944 4.69 9.33 4.25 4.25 2710647212 4.17 4.17 2710647212
4 에코플라스틱 038110 3 3550 2 350 10.94 7118971 1696762 41169370 7118971 10.94 419.56 17.29 17.29 26049940144 17.82 17.82 26049940144
5 KODEX 코스닥150선물인버스 251340 4 3580 2 5 0.14 5295320 25809376 73900000 5295320 0.14 20.52 7.17 7.17 18960997578 7.17 7.17 18960997578
6 브릿지바이오테라퓨틱스 288330 5 2680 1 615 29.78 4849438 36596368 52193304 4849438 29.78 13.25 9.29 9.29 12121597740 8.67 8.67 12121597740
7 나인테크 267320 6 4685 2 360 8.32 4752678 3380022 53398327 4752678 8.32 140.61 8.90 8.90 22978386654 9.19 9.19 22978386654
8 윌비스 008600 7 529 2 98 22.74 4571879 384625 67236039 4571879 22.74 1188.66 6.80 6.80 2383551464 6.70 6.70 2383551464
9 폴라리스세원 234100 8 1465 5 -29 -1.94 3860237 72067112 65524325 3860237 -1.94 5.36 5.89 5.89 5858588644 6.10 6.10 5858588644
10 세아메카닉스 396300 9 3790 2 530 16.26 3724399 1618478 26489500 3724399 16.26 230.12 14.06 14.06 13593812499 13.54 13.54 13593812499
11 KODEX 인버스 114800 10 3595 2 5 0.14 3717362 51150528 183600000 3717362 0.14 7.27 2.02 2.02 13361900295 2.02 2.02 13361900295
12 파루 043200 11 1682 2 104 6.59 2789029 20186156 41804315 2789029 6.59 13.82 6.67 6.67 4742275609 6.74 6.74 4742275609
13 삼성전자 005930 12 60800 5 -500 -0.82 2777308 23933612 5919637922 2777308 -0.82 11.60 0.05 0.05 169275505850 0.05 0.05 169275505850
14 KODEX 2차전지산업레버리지 462330 13 845 2 2 0.24 2647154 20279648 272600000 2647154 0.24 13.05 0.97 0.97 2232101866 0.97 0.97 2232101866
15 KODEX 코스닥150레버리지 233740 14 8315 5 -20 -0.24 2468015 25647316 233300000 2468015 -0.24 9.62 1.06 1.06 20519087982 1.06 1.06 20519087982
16 휴림로봇 090710 15 2590 5 -60 -2.26 2146011 26772952 110237793 2146011 -2.26 8.02 1.95 1.95 5640448721 1.98 1.98 5640448721
17 미투온 201490 16 6330 5 -950 -13.05 2064613 0 30390092 2064613 -13.05 0.00 6.79 6.79 13092653110 6.81 6.81 13092653110
18 두산에너빌리티 034020 17 66100 2 300 0.46 2055514 11308003 640561146 2055514 0.46 18.18 0.32 0.32 135071212350 0.32 0.32 135071212350
19 이스트아시아홀딩스 900110 18 55 5 -1 -1.79 1960902 17356632 642650588 1960902 -1.79 11.30 0.31 0.31 109795876 0.31 0.31 109795876
20 KODEX 레버리지 122630 19 23510 5 -120 -0.51 1869957 29845530 104700000 1869957 -0.51 6.27 1.79 1.79 44081437091 1.79 1.79 44081437091
21 케이옥션 102370 20 5230 5 -150 -2.79 1839987 26399684 27229210 1839987 -2.79 6.97 6.76 6.76 9590113415 6.73 6.73 9590113415
22 스맥 099440 21 3840 2 490 14.63 1834991 854374 40243394 1834991 14.63 214.78 4.56 4.56 7279825512 4.71 4.71 7279825512
23 우리기술 032820 22 4285 3 0 0.00 1712666 10885332 165530656 1712666 0.00 15.73 1.03 1.03 7357421302 1.04 1.04 7357421302
24 텔콘RF제약 200230 23 10210 2 2250 28.27 1648340 5310287 12025023 1648340 28.27 31.04 13.71 13.71 15958768685 13.00 13.00 15958768685
25 더즌 462860 24 4600 5 -260 -5.35 1567912 7416639 71413257 1567912 -5.35 21.14 2.20 2.20 7119611186 2.17 2.17 7119611186
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 81 2 2 2.53 1514149 53985100 1497000000 1514149 2.53 2.80 0.10 0.10 121141222 0.10 0.10 121141222
27 한국전력 015760 26 37100 5 -750 -1.98 1370608 19546586 641964077 1370608 -1.98 7.01 0.21 0.21 50695340825 0.21 0.21 50695340825
28 다날 064260 27 5950 5 -620 -9.44 1066414 6336737 68949040 1066414 -9.44 16.83 1.55 1.55 6424803510 1.57 1.57 6424803510
29 엠젠솔루션 032790 28 1317 2 262 24.83 1055997 117698 44754342 1055997 24.83 897.21 2.36 2.36 1327715829 2.25 2.25 1327715829
30 롯데손해보험 000400 29 1916 5 -18 -0.93 1044534 23362876 310336320 1044534 -0.93 4.47 0.34 0.34 2038554597 0.34 0.34 2038554597
31 오텍 067170 30 2875 2 180 6.68 1039778 2015769 15391605 1039778 6.68 51.58 6.76 6.76 2995610799 6.77 6.77 2995610799

31
top30/20250626/top30-av-20250626-092001.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,252670,1,1410,2,17,1.22,53720748,340247744,963200000,53720748,1.22,15.79,5.58,5.58,75207726618,5.54,5.54,75207726618
케이피엠테크,042040,2,349,2,29,9.06,22460381,88307632,194004890,22460381,9.06,25.43,11.58,11.58,7644744063,11.29,11.29,7644744063
에코플라스틱,038110,3,3510,2,310,9.69,8391492,1696762,41169370,8391492,9.69,494.56,20.38,20.38,30605404925,21.18,21.18,30605404925
KODEX 코스닥150선물인버스,251340,4,3600,2,25,0.70,7086378,25809376,73900000,7086378,0.70,27.46,9.59,9.59,25398019436,9.55,9.55,25398019436
윌비스,008600,5,522,2,91,21.11,6866601,384625,67236039,6866601,21.11,1785.27,10.21,10.21,3595853814,10.25,10.25,3595853814
나인테크,267320,6,4830,2,505,11.68,6543924,3380022,53398327,6543924,11.68,193.61,12.25,12.25,31556871873,12.24,12.24,31556871873
KODEX 인버스,114800,7,3610,2,20,0.56,6396824,51150528,183600000,6396824,0.56,12.51,3.48,3.48,23017389098,3.47,3.47,23017389098
세아메카닉스,396300,8,3630,2,370,11.35,5252702,1618478,26489500,5252702,11.35,324.55,19.83,19.83,19275896945,20.05,20.05,19275896945
폴라리스세원,234100,9,1502,2,8,0.54,5105153,72067112,65524325,5105153,0.54,7.08,7.79,7.79,7734247035,7.86,7.86,7734247035
브릿지바이오테라퓨틱스,288330,10,2680,1,615,29.78,4971803,36596368,52193304,4971803,29.78,13.59,9.53,9.53,12449535940,8.90,8.90,12449535940
KODEX 2차전지산업레버리지,462330,11,843,3,0,0.00,4692339,20279648,272600000,4692339,0.00,23.14,1.72,1.72,3964392632,1.73,1.73,3964392632
KODEX 코스닥150레버리지,233740,12,8220,5,-115,-1.38,4667072,25647316,233300000,4667072,-1.38,18.20,2.00,2.00,38646445221,2.02,2.02,38646445221
KCTC,009070,13,5210,2,160,3.17,4042745,19054538,30000000,4042745,3.17,21.22,13.48,13.48,21252824555,13.60,13.60,21252824555
삼성전자,005930,14,60500,5,-800,-1.31,3920747,23933612,5919637922,3920747,-1.31,16.38,0.07,0.07,238648627450,0.07,0.07,238648627450
파루,043200,15,1679,2,101,6.40,3609929,20186156,41804315,3609929,6.40,17.88,8.64,8.64,6116722070,8.71,8.71,6116722070
KODEX 레버리지,122630,16,23365,5,-265,-1.12,3579678,29845530,104700000,3579678,-1.12,11.99,3.42,3.42,84179593353,3.44,3.44,84179593353
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,81,2,2,2.53,3430424,53985100,1497000000,3430424,2.53,6.35,0.23,0.23,274463077,0.23,0.23,274463077
케이옥션,102370,18,4925,5,-455,-8.46,3281741,26399684,27229210,3281741,-8.46,12.43,12.05,12.05,16812560590,12.54,12.54,16812560590
미투온,201490,19,6000,5,-1280,-17.58,3195244,0,30390092,3195244,-17.58,0.00,10.51,10.51,20034500430,10.99,10.99,20034500430
아미노로직스,074430,20,1118,2,160,16.70,3010030,141222,87826844,3010030,16.70,2131.42,3.43,3.43,3386363006,3.45,3.45,3386363006
휴림로봇,090710,21,2550,5,-100,-3.77,2974600,26772952,110237793,2974600,-3.77,11.11,2.70,2.70,7756802870,2.76,2.76,7756802870
두산에너빌리티,034020,22,65900,2,100,0.15,2879423,11308003,640561146,2879423,0.15,25.46,0.45,0.45,189232123050,0.45,0.45,189232123050
우리기술,032820,23,4220,5,-65,-1.52,2831175,10885332,165530656,2831175,-1.52,26.01,1.71,1.71,12062873970,1.73,1.73,12062873970
스맥,099440,24,3855,2,505,15.07,2776953,854374,40243394,2776953,15.07,325.03,6.90,6.90,10980369115,7.08,7.08,10980369115
엠젠솔루션,032790,25,1245,2,190,18.01,2615293,117698,44754342,2615293,18.01,2222.04,5.84,5.84,3269259325,5.87,5.87,3269259325
동방,004140,26,2940,5,-45,-1.51,2454320,62244132,47971766,2454320,-1.51,3.94,5.12,5.12,7268382402,5.15,5.15,7268382402
더즌,462860,27,4365,5,-495,-10.19,2336415,7416639,71413257,2336415,-10.19,31.50,3.27,3.27,10513967108,3.37,3.37,10513967108
텔콘RF제약,200230,28,10340,1,2380,29.90,2322689,5310287,12025023,2322689,29.90,43.74,19.32,19.32,22931537345,18.44,18.44,22931537345
이스트아시아홀딩스,900110,29,56,3,0,0.00,2213368,17356632,642650588,2213368,0.00,12.75,0.34,0.34,123810849,0.34,0.34,123810849
자이글,234920,30,5490,2,1150,26.50,2076072,111911,13530910,2076072,26.50,1855.11,15.34,15.34,11187590366,15.06,15.06,11187590366
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 1410 2 17 1.22 53720748 340247744 963200000 53720748 1.22 15.79 5.58 5.58 75207726618 5.54 5.54 75207726618
3 케이피엠테크 042040 2 349 2 29 9.06 22460381 88307632 194004890 22460381 9.06 25.43 11.58 11.58 7644744063 11.29 11.29 7644744063
4 에코플라스틱 038110 3 3510 2 310 9.69 8391492 1696762 41169370 8391492 9.69 494.56 20.38 20.38 30605404925 21.18 21.18 30605404925
5 KODEX 코스닥150선물인버스 251340 4 3600 2 25 0.70 7086378 25809376 73900000 7086378 0.70 27.46 9.59 9.59 25398019436 9.55 9.55 25398019436
6 윌비스 008600 5 522 2 91 21.11 6866601 384625 67236039 6866601 21.11 1785.27 10.21 10.21 3595853814 10.25 10.25 3595853814
7 나인테크 267320 6 4830 2 505 11.68 6543924 3380022 53398327 6543924 11.68 193.61 12.25 12.25 31556871873 12.24 12.24 31556871873
8 KODEX 인버스 114800 7 3610 2 20 0.56 6396824 51150528 183600000 6396824 0.56 12.51 3.48 3.48 23017389098 3.47 3.47 23017389098
9 세아메카닉스 396300 8 3630 2 370 11.35 5252702 1618478 26489500 5252702 11.35 324.55 19.83 19.83 19275896945 20.05 20.05 19275896945
10 폴라리스세원 234100 9 1502 2 8 0.54 5105153 72067112 65524325 5105153 0.54 7.08 7.79 7.79 7734247035 7.86 7.86 7734247035
11 브릿지바이오테라퓨틱스 288330 10 2680 1 615 29.78 4971803 36596368 52193304 4971803 29.78 13.59 9.53 9.53 12449535940 8.90 8.90 12449535940
12 KODEX 2차전지산업레버리지 462330 11 843 3 0 0.00 4692339 20279648 272600000 4692339 0.00 23.14 1.72 1.72 3964392632 1.73 1.73 3964392632
13 KODEX 코스닥150레버리지 233740 12 8220 5 -115 -1.38 4667072 25647316 233300000 4667072 -1.38 18.20 2.00 2.00 38646445221 2.02 2.02 38646445221
14 KCTC 009070 13 5210 2 160 3.17 4042745 19054538 30000000 4042745 3.17 21.22 13.48 13.48 21252824555 13.60 13.60 21252824555
15 삼성전자 005930 14 60500 5 -800 -1.31 3920747 23933612 5919637922 3920747 -1.31 16.38 0.07 0.07 238648627450 0.07 0.07 238648627450
16 파루 043200 15 1679 2 101 6.40 3609929 20186156 41804315 3609929 6.40 17.88 8.64 8.64 6116722070 8.71 8.71 6116722070
17 KODEX 레버리지 122630 16 23365 5 -265 -1.12 3579678 29845530 104700000 3579678 -1.12 11.99 3.42 3.42 84179593353 3.44 3.44 84179593353
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 81 2 2 2.53 3430424 53985100 1497000000 3430424 2.53 6.35 0.23 0.23 274463077 0.23 0.23 274463077
19 케이옥션 102370 18 4925 5 -455 -8.46 3281741 26399684 27229210 3281741 -8.46 12.43 12.05 12.05 16812560590 12.54 12.54 16812560590
20 미투온 201490 19 6000 5 -1280 -17.58 3195244 0 30390092 3195244 -17.58 0.00 10.51 10.51 20034500430 10.99 10.99 20034500430
21 아미노로직스 074430 20 1118 2 160 16.70 3010030 141222 87826844 3010030 16.70 2131.42 3.43 3.43 3386363006 3.45 3.45 3386363006
22 휴림로봇 090710 21 2550 5 -100 -3.77 2974600 26772952 110237793 2974600 -3.77 11.11 2.70 2.70 7756802870 2.76 2.76 7756802870
23 두산에너빌리티 034020 22 65900 2 100 0.15 2879423 11308003 640561146 2879423 0.15 25.46 0.45 0.45 189232123050 0.45 0.45 189232123050
24 우리기술 032820 23 4220 5 -65 -1.52 2831175 10885332 165530656 2831175 -1.52 26.01 1.71 1.71 12062873970 1.73 1.73 12062873970
25 스맥 099440 24 3855 2 505 15.07 2776953 854374 40243394 2776953 15.07 325.03 6.90 6.90 10980369115 7.08 7.08 10980369115
26 엠젠솔루션 032790 25 1245 2 190 18.01 2615293 117698 44754342 2615293 18.01 2222.04 5.84 5.84 3269259325 5.87 5.87 3269259325
27 동방 004140 26 2940 5 -45 -1.51 2454320 62244132 47971766 2454320 -1.51 3.94 5.12 5.12 7268382402 5.15 5.15 7268382402
28 더즌 462860 27 4365 5 -495 -10.19 2336415 7416639 71413257 2336415 -10.19 31.50 3.27 3.27 10513967108 3.37 3.37 10513967108
29 텔콘RF제약 200230 28 10340 1 2380 29.90 2322689 5310287 12025023 2322689 29.90 43.74 19.32 19.32 22931537345 18.44 18.44 22931537345
30 이스트아시아홀딩스 900110 29 56 3 0 0.00 2213368 17356632 642650588 2213368 0.00 12.75 0.34 0.34 123810849 0.34 0.34 123810849
31 자이글 234920 30 5490 2 1150 26.50 2076072 111911 13530910 2076072 26.50 1855.11 15.34 15.34 11187590366 15.06 15.06 11187590366

31
top30/20250626/top30-av-20250626-093000.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,252670,1,1405,2,12,0.86,82386023,340247744,963200000,82386023,0.86,24.21,8.55,8.55,115628806722,8.54,8.54,115628806722
케이피엠테크,042040,2,337,2,17,5.31,27200856,88307632,194004890,27200856,5.31,30.80,14.02,14.02,9264092215,14.17,14.17,9264092215
폴라리스세원,234100,3,1663,2,169,11.31,17494111,72067112,65524325,17494111,11.31,24.27,26.70,26.70,28501507847,26.16,26.16,28501507847
에코플라스틱,038110,4,3465,2,265,8.28,9382640,1696762,41169370,9382640,8.28,552.97,22.79,22.79,34084626961,23.89,23.89,34084626961
KODEX 코스닥150선물인버스,251340,5,3590,2,15,0.42,8567458,25809376,73900000,8567458,0.42,33.20,11.59,11.59,30728500441,11.58,11.58,30728500441
나인테크,267320,6,4850,2,525,12.14,8337924,3380022,53398327,8337924,12.14,246.68,15.61,15.61,40343564108,15.58,15.58,40343564108
윌비스,008600,7,500,2,69,16.01,8141288,384625,67236039,8141288,16.01,2116.68,12.11,12.11,4239905569,12.61,12.61,4239905569
KODEX 인버스,114800,8,3605,2,15,0.42,8019682,51150528,183600000,8019682,0.42,15.68,4.37,4.37,28879415941,4.36,4.36,28879415941
세아메카닉스,396300,9,3575,2,315,9.66,5784870,1618478,26489500,5784870,9.66,357.43,21.84,21.84,21194574590,22.38,22.38,21194574590
KODEX 코스닥150레버리지,233740,10,8255,5,-80,-0.96,5634408,25647316,233300000,5634408,-0.96,21.97,2.42,2.42,46599034915,2.42,2.42,46599034915
KODEX 2차전지산업레버리지,462330,11,842,5,-1,-0.12,5587672,20279648,272600000,5587672,-0.12,27.55,2.05,2.05,4717569157,2.06,2.06,4717569157
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,80,2,1,1.27,5431495,53985100,1497000000,5431495,1.27,10.06,0.36,0.36,435848174,0.36,0.36,435848174
삼성전자,005930,13,60700,5,-600,-0.98,5134333,23933612,5919637922,5134333,-0.98,21.45,0.09,0.09,311982877400,0.09,0.09,311982877400
KODEX 레버리지,122630,14,23460,5,-170,-0.72,5029216,29845530,104700000,5029216,-0.72,16.85,4.80,4.80,118027905115,4.81,4.81,118027905115
브릿지바이오테라퓨틱스,288330,15,2680,1,615,29.78,4994683,36596368,52193304,4994683,29.78,13.65,9.57,9.57,12510854340,8.94,8.94,12510854340
KCTC,009070,16,5090,2,40,0.79,4781044,19054538,30000000,4781044,0.79,25.09,15.94,15.94,25036130750,16.40,16.40,25036130750
파루,043200,17,1652,2,74,4.69,4094419,20186156,41804315,4094419,4.69,20.28,9.79,9.79,6917418432,10.02,10.02,6917418432
미투온,201490,18,6140,5,-1140,-15.66,4067335,0,30390092,4067335,-15.66,0.00,13.38,13.38,25332694430,13.58,13.58,25332694430
아미노로직스,074430,19,1091,2,133,13.88,3762615,141222,87826844,3762615,13.88,2664.33,4.28,4.28,4224727926,4.41,4.41,4224727926
휴림로봇,090710,20,2530,5,-120,-4.53,3703651,26772952,110237793,3703651,-4.53,13.83,3.36,3.36,9599758498,3.44,3.44,9599758498
케이옥션,102370,21,4960,5,-420,-7.81,3665358,26399684,27229210,3665358,-7.81,13.88,13.46,13.46,18709058857,13.85,13.85,18709058857
자이글,234920,22,5430,2,1090,25.12,3328770,111911,13530910,3328770,25.12,2974.48,24.60,24.60,18143717116,24.69,24.69,18143717116
두산에너빌리티,034020,23,66300,2,500,0.76,3276820,11308003,640561146,3276820,0.76,28.98,0.51,0.51,215480831550,0.51,0.51,215480831550
스맥,099440,24,3860,2,510,15.22,3208642,854374,40243394,3208642,15.22,375.55,7.97,7.97,12661588116,8.15,8.15,12661588116
우리기술,032820,25,4200,5,-85,-1.98,3195442,10885332,165530656,3195442,-1.98,29.36,1.93,1.93,13593857461,1.96,1.96,13593857461
메가터치,446540,26,4555,2,430,10.42,3088194,271131,20771000,3088194,10.42,1139.00,14.87,14.87,13864220396,14.65,14.65,13864220396
동방,004140,27,2915,5,-70,-2.35,3082255,62244132,47971766,3082255,-2.35,4.95,6.43,6.43,9094632816,6.50,6.50,9094632816
엠젠솔루션,032790,28,1170,2,115,10.90,3057641,117698,44754342,3057641,10.90,2597.87,6.83,6.83,3804525420,7.27,7.27,3804525420
더즌,462860,29,4455,5,-405,-8.33,2648555,7416639,71413257,2648555,-8.33,35.71,3.71,3.71,11884350227,3.74,3.74,11884350227
텔콘RF제약,200230,30,10340,1,2380,29.90,2447431,5310287,12025023,2447431,29.90,46.09,20.35,20.35,24216281785,19.48,19.48,24216281785
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 1405 2 12 0.86 82386023 340247744 963200000 82386023 0.86 24.21 8.55 8.55 115628806722 8.54 8.54 115628806722
3 케이피엠테크 042040 2 337 2 17 5.31 27200856 88307632 194004890 27200856 5.31 30.80 14.02 14.02 9264092215 14.17 14.17 9264092215
4 폴라리스세원 234100 3 1663 2 169 11.31 17494111 72067112 65524325 17494111 11.31 24.27 26.70 26.70 28501507847 26.16 26.16 28501507847
5 에코플라스틱 038110 4 3465 2 265 8.28 9382640 1696762 41169370 9382640 8.28 552.97 22.79 22.79 34084626961 23.89 23.89 34084626961
6 KODEX 코스닥150선물인버스 251340 5 3590 2 15 0.42 8567458 25809376 73900000 8567458 0.42 33.20 11.59 11.59 30728500441 11.58 11.58 30728500441
7 나인테크 267320 6 4850 2 525 12.14 8337924 3380022 53398327 8337924 12.14 246.68 15.61 15.61 40343564108 15.58 15.58 40343564108
8 윌비스 008600 7 500 2 69 16.01 8141288 384625 67236039 8141288 16.01 2116.68 12.11 12.11 4239905569 12.61 12.61 4239905569
9 KODEX 인버스 114800 8 3605 2 15 0.42 8019682 51150528 183600000 8019682 0.42 15.68 4.37 4.37 28879415941 4.36 4.36 28879415941
10 세아메카닉스 396300 9 3575 2 315 9.66 5784870 1618478 26489500 5784870 9.66 357.43 21.84 21.84 21194574590 22.38 22.38 21194574590
11 KODEX 코스닥150레버리지 233740 10 8255 5 -80 -0.96 5634408 25647316 233300000 5634408 -0.96 21.97 2.42 2.42 46599034915 2.42 2.42 46599034915
12 KODEX 2차전지산업레버리지 462330 11 842 5 -1 -0.12 5587672 20279648 272600000 5587672 -0.12 27.55 2.05 2.05 4717569157 2.06 2.06 4717569157
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 80 2 1 1.27 5431495 53985100 1497000000 5431495 1.27 10.06 0.36 0.36 435848174 0.36 0.36 435848174
14 삼성전자 005930 13 60700 5 -600 -0.98 5134333 23933612 5919637922 5134333 -0.98 21.45 0.09 0.09 311982877400 0.09 0.09 311982877400
15 KODEX 레버리지 122630 14 23460 5 -170 -0.72 5029216 29845530 104700000 5029216 -0.72 16.85 4.80 4.80 118027905115 4.81 4.81 118027905115
16 브릿지바이오테라퓨틱스 288330 15 2680 1 615 29.78 4994683 36596368 52193304 4994683 29.78 13.65 9.57 9.57 12510854340 8.94 8.94 12510854340
17 KCTC 009070 16 5090 2 40 0.79 4781044 19054538 30000000 4781044 0.79 25.09 15.94 15.94 25036130750 16.40 16.40 25036130750
18 파루 043200 17 1652 2 74 4.69 4094419 20186156 41804315 4094419 4.69 20.28 9.79 9.79 6917418432 10.02 10.02 6917418432
19 미투온 201490 18 6140 5 -1140 -15.66 4067335 0 30390092 4067335 -15.66 0.00 13.38 13.38 25332694430 13.58 13.58 25332694430
20 아미노로직스 074430 19 1091 2 133 13.88 3762615 141222 87826844 3762615 13.88 2664.33 4.28 4.28 4224727926 4.41 4.41 4224727926
21 휴림로봇 090710 20 2530 5 -120 -4.53 3703651 26772952 110237793 3703651 -4.53 13.83 3.36 3.36 9599758498 3.44 3.44 9599758498
22 케이옥션 102370 21 4960 5 -420 -7.81 3665358 26399684 27229210 3665358 -7.81 13.88 13.46 13.46 18709058857 13.85 13.85 18709058857
23 자이글 234920 22 5430 2 1090 25.12 3328770 111911 13530910 3328770 25.12 2974.48 24.60 24.60 18143717116 24.69 24.69 18143717116
24 두산에너빌리티 034020 23 66300 2 500 0.76 3276820 11308003 640561146 3276820 0.76 28.98 0.51 0.51 215480831550 0.51 0.51 215480831550
25 스맥 099440 24 3860 2 510 15.22 3208642 854374 40243394 3208642 15.22 375.55 7.97 7.97 12661588116 8.15 8.15 12661588116
26 우리기술 032820 25 4200 5 -85 -1.98 3195442 10885332 165530656 3195442 -1.98 29.36 1.93 1.93 13593857461 1.96 1.96 13593857461
27 메가터치 446540 26 4555 2 430 10.42 3088194 271131 20771000 3088194 10.42 1139.00 14.87 14.87 13864220396 14.65 14.65 13864220396
28 동방 004140 27 2915 5 -70 -2.35 3082255 62244132 47971766 3082255 -2.35 4.95 6.43 6.43 9094632816 6.50 6.50 9094632816
29 엠젠솔루션 032790 28 1170 2 115 10.90 3057641 117698 44754342 3057641 10.90 2597.87 6.83 6.83 3804525420 7.27 7.27 3804525420
30 더즌 462860 29 4455 5 -405 -8.33 2648555 7416639 71413257 2648555 -8.33 35.71 3.71 3.71 11884350227 3.74 3.74 11884350227
31 텔콘RF제약 200230 30 10340 1 2380 29.90 2447431 5310287 12025023 2447431 29.90 46.09 20.35 20.35 24216281785 19.48 19.48 24216281785

31
top30/20250626/top30-av-20250626-094000.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,252670,1,1412,2,19,1.36,97667351,340247744,963200000,97667351,1.36,28.70,10.14,10.14,137104517700,10.08,10.08,137104517700
케이피엠테크,042040,2,336,2,16,5.00,29590026,88307632,194004890,29590026,5.00,33.51,15.25,15.25,10076272984,15.46,15.46,10076272984
폴라리스세원,234100,3,1670,2,176,11.78,21050605,72067112,65524325,21050605,11.78,29.21,32.13,32.13,34498874451,31.53,31.53,34498874451
에코플라스틱,038110,4,3425,2,225,7.03,10248242,1696762,41169370,10248242,7.03,603.99,24.89,24.89,37054112806,26.28,26.28,37054112806
KODEX 인버스,114800,5,3615,2,25,0.70,10233321,51150528,183600000,10233321,0.70,20.01,5.57,5.57,36854206587,5.55,5.55,36854206587
나인테크,267320,6,4790,2,465,10.75,9856405,3380022,53398327,9856405,10.75,291.61,18.46,18.46,47747417664,18.67,18.67,47747417664
KODEX 코스닥150선물인버스,251340,7,3595,2,20,0.56,9489688,25809376,73900000,9489688,0.56,36.77,12.84,12.84,34039450589,12.81,12.81,34039450589
윌비스,008600,8,510,2,79,18.33,8911311,384625,67236039,8911311,18.33,2316.88,13.25,13.25,4626348802,13.49,13.49,4626348802
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,81,2,2,2.53,7288326,53985100,1497000000,7288326,2.53,13.50,0.49,0.49,585262709,0.48,0.48,585262709
KODEX 2차전지산업레버리지,462330,10,847,2,4,0.47,6732171,20279648,272600000,6732171,0.47,33.20,2.47,2.47,5685279196,2.46,2.46,5685279196
KODEX 코스닥150레버리지,233740,11,8245,5,-90,-1.08,6435805,25647316,233300000,6435805,-1.08,25.09,2.76,2.76,53222998745,2.77,2.77,53222998745
KODEX 레버리지,122630,12,23325,5,-305,-1.29,6415754,29845530,104700000,6415754,-1.29,21.50,6.13,6.13,150545378791,6.16,6.16,150545378791
세아메카닉스,396300,13,3610,2,350,10.74,6172700,1618478,26489500,6172700,10.74,381.39,23.30,23.30,22576673224,23.61,23.61,22576673224
삼성전자,005930,14,60600,5,-700,-1.14,5480661,23933612,5919637922,5480661,-1.14,22.90,0.09,0.09,333009700400,0.09,0.09,333009700400
아미노로직스,074430,15,1173,2,215,22.44,5160953,141222,87826844,5160953,22.44,3654.50,5.88,5.88,5805966498,5.64,5.64,5805966498
브릿지바이오테라퓨틱스,288330,16,2680,1,615,29.78,5016361,36596368,52193304,5016361,29.78,13.71,9.61,9.61,12568951380,8.99,8.99,12568951380
KCTC,009070,17,5200,2,150,2.97,4999590,19054538,30000000,4999590,2.97,26.24,16.67,16.67,26166324445,16.77,16.77,26166324445
메가터치,446540,18,4670,2,545,13.21,4750396,271131,20771000,4750396,13.21,1752.07,22.87,22.87,21561444813,22.23,22.23,21561444813
미투온,201490,19,6110,5,-1170,-16.07,4542206,0,30390092,4542206,-16.07,0.00,14.95,14.95,28256924970,15.22,15.22,28256924970
파루,043200,20,1621,2,43,2.72,4421454,20186156,41804315,4421454,2.72,21.90,10.58,10.58,7451651668,11.00,11.00,7451651668
자이글,234920,21,5600,2,1260,29.03,4030399,111911,13530910,4030399,29.03,3601.43,29.79,29.79,22079041206,29.14,29.14,22079041206
휴림로봇,090710,22,2550,5,-100,-3.77,4021826,26772952,110237793,4021826,-3.77,15.02,3.65,3.65,10410019107,3.70,3.70,10410019107
애경케미칼,161000,23,11650,2,1530,15.12,3972254,196371,48648709,3972254,15.12,2022.83,8.17,8.17,45122662690,7.96,7.96,45122662690
케이옥션,102370,24,4975,5,-405,-7.53,3858458,26399684,27229210,3858458,-7.53,14.62,14.17,14.17,19666419687,14.52,14.52,19666419687
스맥,099440,25,3825,2,475,14.18,3729275,854374,40243394,3729275,14.18,436.49,9.27,9.27,14639391775,9.51,9.51,14639391775
우리기술,032820,26,4165,5,-120,-2.80,3703377,10885332,165530656,3703377,-2.80,34.02,2.24,2.24,15722210938,2.28,2.28,15722210938
두산에너빌리티,034020,27,65200,5,-600,-0.91,3634242,11308003,640561146,3634242,-0.91,32.14,0.57,0.57,239010566750,0.57,0.57,239010566750
동방,004140,28,2935,5,-50,-1.68,3273372,62244132,47971766,3273372,-1.68,5.26,6.82,6.82,9651561716,6.85,6.85,9651561716
대한광통신,010170,29,927,2,76,8.93,3233084,619657,109511166,3233084,8.93,521.75,2.95,2.95,3054267549,3.01,3.01,3054267549
엠젠솔루션,032790,30,1172,2,117,11.09,3202476,117698,44754342,3202476,11.09,2720.93,7.16,7.16,3973561067,7.58,7.58,3973561067
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 1412 2 19 1.36 97667351 340247744 963200000 97667351 1.36 28.70 10.14 10.14 137104517700 10.08 10.08 137104517700
3 케이피엠테크 042040 2 336 2 16 5.00 29590026 88307632 194004890 29590026 5.00 33.51 15.25 15.25 10076272984 15.46 15.46 10076272984
4 폴라리스세원 234100 3 1670 2 176 11.78 21050605 72067112 65524325 21050605 11.78 29.21 32.13 32.13 34498874451 31.53 31.53 34498874451
5 에코플라스틱 038110 4 3425 2 225 7.03 10248242 1696762 41169370 10248242 7.03 603.99 24.89 24.89 37054112806 26.28 26.28 37054112806
6 KODEX 인버스 114800 5 3615 2 25 0.70 10233321 51150528 183600000 10233321 0.70 20.01 5.57 5.57 36854206587 5.55 5.55 36854206587
7 나인테크 267320 6 4790 2 465 10.75 9856405 3380022 53398327 9856405 10.75 291.61 18.46 18.46 47747417664 18.67 18.67 47747417664
8 KODEX 코스닥150선물인버스 251340 7 3595 2 20 0.56 9489688 25809376 73900000 9489688 0.56 36.77 12.84 12.84 34039450589 12.81 12.81 34039450589
9 윌비스 008600 8 510 2 79 18.33 8911311 384625 67236039 8911311 18.33 2316.88 13.25 13.25 4626348802 13.49 13.49 4626348802
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 81 2 2 2.53 7288326 53985100 1497000000 7288326 2.53 13.50 0.49 0.49 585262709 0.48 0.48 585262709
11 KODEX 2차전지산업레버리지 462330 10 847 2 4 0.47 6732171 20279648 272600000 6732171 0.47 33.20 2.47 2.47 5685279196 2.46 2.46 5685279196
12 KODEX 코스닥150레버리지 233740 11 8245 5 -90 -1.08 6435805 25647316 233300000 6435805 -1.08 25.09 2.76 2.76 53222998745 2.77 2.77 53222998745
13 KODEX 레버리지 122630 12 23325 5 -305 -1.29 6415754 29845530 104700000 6415754 -1.29 21.50 6.13 6.13 150545378791 6.16 6.16 150545378791
14 세아메카닉스 396300 13 3610 2 350 10.74 6172700 1618478 26489500 6172700 10.74 381.39 23.30 23.30 22576673224 23.61 23.61 22576673224
15 삼성전자 005930 14 60600 5 -700 -1.14 5480661 23933612 5919637922 5480661 -1.14 22.90 0.09 0.09 333009700400 0.09 0.09 333009700400
16 아미노로직스 074430 15 1173 2 215 22.44 5160953 141222 87826844 5160953 22.44 3654.50 5.88 5.88 5805966498 5.64 5.64 5805966498
17 브릿지바이오테라퓨틱스 288330 16 2680 1 615 29.78 5016361 36596368 52193304 5016361 29.78 13.71 9.61 9.61 12568951380 8.99 8.99 12568951380
18 KCTC 009070 17 5200 2 150 2.97 4999590 19054538 30000000 4999590 2.97 26.24 16.67 16.67 26166324445 16.77 16.77 26166324445
19 메가터치 446540 18 4670 2 545 13.21 4750396 271131 20771000 4750396 13.21 1752.07 22.87 22.87 21561444813 22.23 22.23 21561444813
20 미투온 201490 19 6110 5 -1170 -16.07 4542206 0 30390092 4542206 -16.07 0.00 14.95 14.95 28256924970 15.22 15.22 28256924970
21 파루 043200 20 1621 2 43 2.72 4421454 20186156 41804315 4421454 2.72 21.90 10.58 10.58 7451651668 11.00 11.00 7451651668
22 자이글 234920 21 5600 2 1260 29.03 4030399 111911 13530910 4030399 29.03 3601.43 29.79 29.79 22079041206 29.14 29.14 22079041206
23 휴림로봇 090710 22 2550 5 -100 -3.77 4021826 26772952 110237793 4021826 -3.77 15.02 3.65 3.65 10410019107 3.70 3.70 10410019107
24 애경케미칼 161000 23 11650 2 1530 15.12 3972254 196371 48648709 3972254 15.12 2022.83 8.17 8.17 45122662690 7.96 7.96 45122662690
25 케이옥션 102370 24 4975 5 -405 -7.53 3858458 26399684 27229210 3858458 -7.53 14.62 14.17 14.17 19666419687 14.52 14.52 19666419687
26 스맥 099440 25 3825 2 475 14.18 3729275 854374 40243394 3729275 14.18 436.49 9.27 9.27 14639391775 9.51 9.51 14639391775
27 우리기술 032820 26 4165 5 -120 -2.80 3703377 10885332 165530656 3703377 -2.80 34.02 2.24 2.24 15722210938 2.28 2.28 15722210938
28 두산에너빌리티 034020 27 65200 5 -600 -0.91 3634242 11308003 640561146 3634242 -0.91 32.14 0.57 0.57 239010566750 0.57 0.57 239010566750
29 동방 004140 28 2935 5 -50 -1.68 3273372 62244132 47971766 3273372 -1.68 5.26 6.82 6.82 9651561716 6.85 6.85 9651561716
30 대한광통신 010170 29 927 2 76 8.93 3233084 619657 109511166 3233084 8.93 521.75 2.95 2.95 3054267549 3.01 3.01 3054267549
31 엠젠솔루션 032790 30 1172 2 117 11.09 3202476 117698 44754342 3202476 11.09 2720.93 7.16 7.16 3973561067 7.58 7.58 3973561067

31
top30/20250626/top30-av-20250626-095001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1414,2,21,1.51,114818171,340247744,963200000,114818171,1.51,33.75,11.92,11.92,161344504052,11.85,11.85,161344504052
케이피엠테크,042040,2,335,2,15,4.69,30614846,88307632,194004890,30614846,4.69,34.67,15.78,15.78,10421346622,16.03,16.03,10421346622
폴라리스세원,234100,3,1652,2,158,10.58,23287828,72067112,65524325,23287828,10.58,32.31,35.54,35.54,38217215805,35.31,35.31,38217215805
KODEX 인버스,114800,4,3620,2,30,0.84,12410185,51150528,183600000,12410185,0.84,24.26,6.76,6.76,44728418672,6.73,6.73,44728418672
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,80,2,1,1.27,10737369,53985100,1497000000,10737369,1.27,19.89,0.72,0.72,861186538,0.72,0.72,861186538
나인테크,267320,6,4770,2,445,10.29,10568022,3380022,53398327,10568022,10.29,312.66,19.79,19.79,51146500532,20.08,20.08,51146500532
에코플라스틱,038110,7,3435,2,235,7.34,10567360,1696762,41169370,10567360,7.34,622.80,25.67,25.67,38145411006,26.97,26.97,38145411006
KODEX 코스닥150선물인버스,251340,8,3595,2,20,0.56,10561527,25809376,73900000,10561527,0.56,40.92,14.29,14.29,37894845715,14.26,14.26,37894845715
윌비스,008600,9,509,2,78,18.10,9369927,384625,67236039,9369927,18.10,2436.12,13.94,13.94,4859956015,14.20,14.20,4859956015
KODEX 레버리지,122630,10,23300,5,-330,-1.40,8591024,29845530,104700000,8591024,-1.40,28.78,8.21,8.21,201210800579,8.25,8.25,201210800579
KODEX 2차전지산업레버리지,462330,11,857,2,14,1.66,8115537,20279648,272600000,8115537,1.66,40.02,2.98,2.98,6864880873,2.94,2.94,6864880873
아미노로직스,074430,12,1225,2,267,27.87,7864294,141222,87826844,7864294,27.87,5568.75,8.95,8.95,9040311930,8.40,8.40,9040311930
KODEX 코스닥150레버리지,233740,13,8225,5,-110,-1.32,7348732,25647316,233300000,7348732,-1.32,28.65,3.15,3.15,60740488637,3.17,3.17,60740488637
세아메카닉스,396300,14,3570,2,310,9.51,6512665,1618478,26489500,6512665,9.51,402.39,24.59,24.59,23804151462,25.17,25.17,23804151462
메가터치,446540,15,4605,2,480,11.64,5959327,271131,20771000,5959327,11.64,2197.95,28.69,28.69,27201143455,28.44,28.44,27201143455
삼성전자,005930,16,60550,5,-750,-1.22,5938740,23933612,5919637922,5938740,-1.22,24.81,0.10,0.10,360730410150,0.10,0.10,360730410150
KCTC,009070,17,5130,2,80,1.58,5295678,19054538,30000000,5295678,1.58,27.79,17.65,17.65,27704777560,18.00,18.00,27704777560
브릿지바이오테라퓨틱스,288330,18,2680,1,615,29.78,5054277,36596368,52193304,5054277,29.78,13.81,9.68,9.68,12670566260,9.06,9.06,12670566260
애경케미칼,161000,19,11730,2,1610,15.91,4922544,196371,48648709,4922544,15.91,2506.76,10.12,10.12,56342350265,9.87,9.87,56342350265
미투온,201490,20,6040,5,-1240,-17.03,4842553,0,30390092,4842553,-17.03,0.00,15.93,15.93,30088018905,16.39,16.39,30088018905
파루,043200,21,1623,2,45,2.85,4605677,20186156,41804315,4605677,2.85,22.82,11.02,11.02,7751361093,11.42,11.42,7751361093
흥아해운,003280,22,1848,2,53,2.95,4508608,39446204,240424899,4508608,2.95,11.43,1.88,1.88,8227305158,1.85,1.85,8227305158
휴림로봇,090710,23,2550,5,-100,-3.77,4279748,26772952,110237793,4279748,-3.77,15.99,3.88,3.88,11064508655,3.94,3.94,11064508655
자이글,234920,24,5640,1,1300,29.95,4220982,111911,13530910,4220982,29.95,3771.73,31.20,31.20,23151582461,30.34,30.34,23151582461
스맥,099440,25,3730,2,380,11.34,4202143,854374,40243394,4202143,11.34,491.84,10.44,10.44,16408266192,10.93,10.93,16408266192
우리기술,032820,26,4160,5,-125,-2.92,4154693,10885332,165530656,4154693,-2.92,38.17,2.51,2.51,17599876426,2.56,2.56,17599876426
피아이이,452450,27,10570,2,520,5.17,4091550,6810561,35826000,4091550,5.17,60.08,11.42,11.42,43079602160,11.38,11.38,43079602160
두산에너빌리티,034020,28,65800,3,0,0.00,4021751,11308003,640561146,4021751,0.00,35.57,0.63,0.63,264367255800,0.63,0.63,264367255800
케이옥션,102370,29,4955,5,-425,-7.90,3989460,26399684,27229210,3989460,-7.90,15.11,14.65,14.65,20317662990,15.06,15.06,20317662990
동방,004140,30,2900,5,-85,-2.85,3562644,62244132,47971766,3562644,-2.85,5.72,7.43,7.43,10494669952,7.54,7.54,10494669952
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 1414 2 21 1.51 114818171 340247744 963200000 114818171 1.51 33.75 11.92 11.92 161344504052 11.85 11.85 161344504052
3 케이피엠테크 042040 2 335 2 15 4.69 30614846 88307632 194004890 30614846 4.69 34.67 15.78 15.78 10421346622 16.03 16.03 10421346622
4 폴라리스세원 234100 3 1652 2 158 10.58 23287828 72067112 65524325 23287828 10.58 32.31 35.54 35.54 38217215805 35.31 35.31 38217215805
5 KODEX 인버스 114800 4 3620 2 30 0.84 12410185 51150528 183600000 12410185 0.84 24.26 6.76 6.76 44728418672 6.73 6.73 44728418672
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 80 2 1 1.27 10737369 53985100 1497000000 10737369 1.27 19.89 0.72 0.72 861186538 0.72 0.72 861186538
7 나인테크 267320 6 4770 2 445 10.29 10568022 3380022 53398327 10568022 10.29 312.66 19.79 19.79 51146500532 20.08 20.08 51146500532
8 에코플라스틱 038110 7 3435 2 235 7.34 10567360 1696762 41169370 10567360 7.34 622.80 25.67 25.67 38145411006 26.97 26.97 38145411006
9 KODEX 코스닥150선물인버스 251340 8 3595 2 20 0.56 10561527 25809376 73900000 10561527 0.56 40.92 14.29 14.29 37894845715 14.26 14.26 37894845715
10 윌비스 008600 9 509 2 78 18.10 9369927 384625 67236039 9369927 18.10 2436.12 13.94 13.94 4859956015 14.20 14.20 4859956015
11 KODEX 레버리지 122630 10 23300 5 -330 -1.40 8591024 29845530 104700000 8591024 -1.40 28.78 8.21 8.21 201210800579 8.25 8.25 201210800579
12 KODEX 2차전지산업레버리지 462330 11 857 2 14 1.66 8115537 20279648 272600000 8115537 1.66 40.02 2.98 2.98 6864880873 2.94 2.94 6864880873
13 아미노로직스 074430 12 1225 2 267 27.87 7864294 141222 87826844 7864294 27.87 5568.75 8.95 8.95 9040311930 8.40 8.40 9040311930
14 KODEX 코스닥150레버리지 233740 13 8225 5 -110 -1.32 7348732 25647316 233300000 7348732 -1.32 28.65 3.15 3.15 60740488637 3.17 3.17 60740488637
15 세아메카닉스 396300 14 3570 2 310 9.51 6512665 1618478 26489500 6512665 9.51 402.39 24.59 24.59 23804151462 25.17 25.17 23804151462
16 메가터치 446540 15 4605 2 480 11.64 5959327 271131 20771000 5959327 11.64 2197.95 28.69 28.69 27201143455 28.44 28.44 27201143455
17 삼성전자 005930 16 60550 5 -750 -1.22 5938740 23933612 5919637922 5938740 -1.22 24.81 0.10 0.10 360730410150 0.10 0.10 360730410150
18 KCTC 009070 17 5130 2 80 1.58 5295678 19054538 30000000 5295678 1.58 27.79 17.65 17.65 27704777560 18.00 18.00 27704777560
19 브릿지바이오테라퓨틱스 288330 18 2680 1 615 29.78 5054277 36596368 52193304 5054277 29.78 13.81 9.68 9.68 12670566260 9.06 9.06 12670566260
20 애경케미칼 161000 19 11730 2 1610 15.91 4922544 196371 48648709 4922544 15.91 2506.76 10.12 10.12 56342350265 9.87 9.87 56342350265
21 미투온 201490 20 6040 5 -1240 -17.03 4842553 0 30390092 4842553 -17.03 0.00 15.93 15.93 30088018905 16.39 16.39 30088018905
22 파루 043200 21 1623 2 45 2.85 4605677 20186156 41804315 4605677 2.85 22.82 11.02 11.02 7751361093 11.42 11.42 7751361093
23 흥아해운 003280 22 1848 2 53 2.95 4508608 39446204 240424899 4508608 2.95 11.43 1.88 1.88 8227305158 1.85 1.85 8227305158
24 휴림로봇 090710 23 2550 5 -100 -3.77 4279748 26772952 110237793 4279748 -3.77 15.99 3.88 3.88 11064508655 3.94 3.94 11064508655
25 자이글 234920 24 5640 1 1300 29.95 4220982 111911 13530910 4220982 29.95 3771.73 31.20 31.20 23151582461 30.34 30.34 23151582461
26 스맥 099440 25 3730 2 380 11.34 4202143 854374 40243394 4202143 11.34 491.84 10.44 10.44 16408266192 10.93 10.93 16408266192
27 우리기술 032820 26 4160 5 -125 -2.92 4154693 10885332 165530656 4154693 -2.92 38.17 2.51 2.51 17599876426 2.56 2.56 17599876426
28 피아이이 452450 27 10570 2 520 5.17 4091550 6810561 35826000 4091550 5.17 60.08 11.42 11.42 43079602160 11.38 11.38 43079602160
29 두산에너빌리티 034020 28 65800 3 0 0.00 4021751 11308003 640561146 4021751 0.00 35.57 0.63 0.63 264367255800 0.63 0.63 264367255800
30 케이옥션 102370 29 4955 5 -425 -7.90 3989460 26399684 27229210 3989460 -7.90 15.11 14.65 14.65 20317662990 15.06 15.06 20317662990
31 동방 004140 30 2900 5 -85 -2.85 3562644 62244132 47971766 3562644 -2.85 5.72 7.43 7.43 10494669952 7.54 7.54 10494669952

31
top30/20250626/top30-av-20250626-100001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1409,2,16,1.15,124849643,340247744,963200000,124849643,1.15,36.69,12.96,12.96,175518915312,12.93,12.93,175518915312
케이피엠테크,042040,2,339,2,19,5.94,31816611,88307632,194004890,31816611,5.94,36.03,16.40,16.40,10829441016,16.47,16.47,10829441016
폴라리스세원,234100,3,1738,2,244,16.33,31347300,72067112,65524325,31347300,16.33,43.50,47.84,47.84,52226085421,45.86,45.86,52226085421
KODEX 인버스,114800,4,3610,2,20,0.56,13641323,51150528,183600000,13641323,0.56,26.67,7.43,7.43,49177512794,7.42,7.42,49177512794
KODEX 코스닥150선물인버스,251340,5,3595,2,20,0.56,11530890,25809376,73900000,11530890,0.56,44.68,15.60,15.60,41385446175,15.58,15.58,41385446175
나인테크,267320,6,4730,2,405,9.36,11220318,3380022,53398327,11220318,9.36,331.96,21.01,21.01,54277797630,21.49,21.49,54277797630
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,1,1.27,11112826,53985100,1497000000,11112826,1.27,20.58,0.74,0.74,891223098,0.74,0.74,891223098
에코플라스틱,038110,8,3365,2,165,5.16,11068528,1696762,41169370,11068528,5.16,652.33,26.89,26.89,39841861621,28.76,28.76,39841861621
윌비스,008600,9,523,2,92,21.35,10309599,384625,67236039,10309599,21.35,2680.43,15.33,15.33,5342144779,15.19,15.19,5342144779
KODEX 레버리지,122630,10,23370,5,-260,-1.10,9784450,29845530,104700000,9784450,-1.10,32.78,9.35,9.35,229039983354,9.36,9.36,229039983354
KODEX 2차전지산업레버리지,462330,11,848,2,5,0.59,9726827,20279648,272600000,9726827,0.59,47.96,3.57,3.57,8237569331,3.56,3.56,8237569331
아미노로직스,074430,12,1192,2,234,24.43,9171772,141222,87826844,9171772,24.43,6494.58,10.44,10.44,10633354082,10.16,10.16,10633354082
KODEX 코스닥150레버리지,233740,13,8230,5,-105,-1.26,8242962,25647316,233300000,8242962,-1.26,32.14,3.53,3.53,68089588619,3.55,3.55,68089588619
메가터치,446540,14,4635,2,510,12.36,7191873,271131,20771000,7191873,12.36,2652.55,34.62,34.62,32956281239,34.23,34.23,32956281239
세아메카닉스,396300,15,3490,2,230,7.06,6887541,1618478,26489500,6887541,7.06,425.56,26.00,26.00,25120951972,27.17,27.17,25120951972
삼성전자,005930,16,60800,5,-500,-0.82,6389208,23933612,5919637922,6389208,-0.82,26.70,0.11,0.11,388059435550,0.11,0.11,388059435550
피아이이,452450,17,10900,2,850,8.46,5766671,6810561,35826000,5766671,8.46,84.67,16.10,16.10,61057118365,15.64,15.64,61057118365
미투온,201490,18,5960,5,-1320,-18.13,5586314,0,30390092,5586314,-18.13,0.00,18.38,18.38,34469394265,19.03,19.03,34469394265
흥아해운,003280,19,1841,2,46,2.56,5494237,39446204,240424899,5494237,2.56,13.93,2.29,2.29,10048517083,2.27,2.27,10048517083
KCTC,009070,20,5120,2,70,1.39,5461197,19054538,30000000,5461197,1.39,28.66,18.20,18.20,28553901005,18.59,18.59,28553901005
애경케미칼,161000,21,11350,2,1230,12.15,5451118,196371,48648709,5451118,12.15,2775.93,11.21,11.21,62437187650,11.31,11.31,62437187650
브릿지바이오테라퓨틱스,288330,22,2680,1,615,29.78,5074696,36596368,52193304,5074696,29.78,13.87,9.72,9.72,12725289180,9.10,9.10,12725289180
파루,043200,23,1642,2,64,4.06,4985780,20186156,41804315,4985780,4.06,24.70,11.93,11.93,8379526361,12.21,12.21,8379526361
휴림로봇,090710,24,2575,5,-75,-2.83,4560821,26772952,110237793,4560821,-2.83,17.04,4.14,4.14,11785482156,4.15,4.15,11785482156
우리기술,032820,25,4190,5,-95,-2.22,4557101,10885332,165530656,4557101,-2.22,41.86,2.75,2.75,19278776906,2.78,2.78,19278776906
두산에너빌리티,034020,26,66400,2,600,0.91,4456734,11308003,640561146,4456734,0.91,39.41,0.70,0.70,293152377300,0.69,0.69,293152377300
스맥,099440,27,3715,2,365,10.90,4399900,854374,40243394,4399900,10.90,514.99,10.93,10.93,17145176714,11.47,11.47,17145176714
자이글,234920,28,5640,1,1300,29.95,4231344,111911,13530910,4231344,29.95,3780.99,31.27,31.27,23210024141,30.41,30.41,23210024141
케이옥션,102370,29,4985,5,-395,-7.34,4099122,26399684,27229210,4099122,-7.34,15.53,15.05,15.05,20860751924,15.37,15.37,20860751924
동방,004140,30,2880,5,-105,-3.52,3770432,62244132,47971766,3770432,-3.52,6.06,7.86,7.86,11094822127,8.03,8.03,11094822127
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 1409 2 16 1.15 124849643 340247744 963200000 124849643 1.15 36.69 12.96 12.96 175518915312 12.93 12.93 175518915312
3 케이피엠테크 042040 2 339 2 19 5.94 31816611 88307632 194004890 31816611 5.94 36.03 16.40 16.40 10829441016 16.47 16.47 10829441016
4 폴라리스세원 234100 3 1738 2 244 16.33 31347300 72067112 65524325 31347300 16.33 43.50 47.84 47.84 52226085421 45.86 45.86 52226085421
5 KODEX 인버스 114800 4 3610 2 20 0.56 13641323 51150528 183600000 13641323 0.56 26.67 7.43 7.43 49177512794 7.42 7.42 49177512794
6 KODEX 코스닥150선물인버스 251340 5 3595 2 20 0.56 11530890 25809376 73900000 11530890 0.56 44.68 15.60 15.60 41385446175 15.58 15.58 41385446175
7 나인테크 267320 6 4730 2 405 9.36 11220318 3380022 53398327 11220318 9.36 331.96 21.01 21.01 54277797630 21.49 21.49 54277797630
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 80 2 1 1.27 11112826 53985100 1497000000 11112826 1.27 20.58 0.74 0.74 891223098 0.74 0.74 891223098
9 에코플라스틱 038110 8 3365 2 165 5.16 11068528 1696762 41169370 11068528 5.16 652.33 26.89 26.89 39841861621 28.76 28.76 39841861621
10 윌비스 008600 9 523 2 92 21.35 10309599 384625 67236039 10309599 21.35 2680.43 15.33 15.33 5342144779 15.19 15.19 5342144779
11 KODEX 레버리지 122630 10 23370 5 -260 -1.10 9784450 29845530 104700000 9784450 -1.10 32.78 9.35 9.35 229039983354 9.36 9.36 229039983354
12 KODEX 2차전지산업레버리지 462330 11 848 2 5 0.59 9726827 20279648 272600000 9726827 0.59 47.96 3.57 3.57 8237569331 3.56 3.56 8237569331
13 아미노로직스 074430 12 1192 2 234 24.43 9171772 141222 87826844 9171772 24.43 6494.58 10.44 10.44 10633354082 10.16 10.16 10633354082
14 KODEX 코스닥150레버리지 233740 13 8230 5 -105 -1.26 8242962 25647316 233300000 8242962 -1.26 32.14 3.53 3.53 68089588619 3.55 3.55 68089588619
15 메가터치 446540 14 4635 2 510 12.36 7191873 271131 20771000 7191873 12.36 2652.55 34.62 34.62 32956281239 34.23 34.23 32956281239
16 세아메카닉스 396300 15 3490 2 230 7.06 6887541 1618478 26489500 6887541 7.06 425.56 26.00 26.00 25120951972 27.17 27.17 25120951972
17 삼성전자 005930 16 60800 5 -500 -0.82 6389208 23933612 5919637922 6389208 -0.82 26.70 0.11 0.11 388059435550 0.11 0.11 388059435550
18 피아이이 452450 17 10900 2 850 8.46 5766671 6810561 35826000 5766671 8.46 84.67 16.10 16.10 61057118365 15.64 15.64 61057118365
19 미투온 201490 18 5960 5 -1320 -18.13 5586314 0 30390092 5586314 -18.13 0.00 18.38 18.38 34469394265 19.03 19.03 34469394265
20 흥아해운 003280 19 1841 2 46 2.56 5494237 39446204 240424899 5494237 2.56 13.93 2.29 2.29 10048517083 2.27 2.27 10048517083
21 KCTC 009070 20 5120 2 70 1.39 5461197 19054538 30000000 5461197 1.39 28.66 18.20 18.20 28553901005 18.59 18.59 28553901005
22 애경케미칼 161000 21 11350 2 1230 12.15 5451118 196371 48648709 5451118 12.15 2775.93 11.21 11.21 62437187650 11.31 11.31 62437187650
23 브릿지바이오테라퓨틱스 288330 22 2680 1 615 29.78 5074696 36596368 52193304 5074696 29.78 13.87 9.72 9.72 12725289180 9.10 9.10 12725289180
24 파루 043200 23 1642 2 64 4.06 4985780 20186156 41804315 4985780 4.06 24.70 11.93 11.93 8379526361 12.21 12.21 8379526361
25 휴림로봇 090710 24 2575 5 -75 -2.83 4560821 26772952 110237793 4560821 -2.83 17.04 4.14 4.14 11785482156 4.15 4.15 11785482156
26 우리기술 032820 25 4190 5 -95 -2.22 4557101 10885332 165530656 4557101 -2.22 41.86 2.75 2.75 19278776906 2.78 2.78 19278776906
27 두산에너빌리티 034020 26 66400 2 600 0.91 4456734 11308003 640561146 4456734 0.91 39.41 0.70 0.70 293152377300 0.69 0.69 293152377300
28 스맥 099440 27 3715 2 365 10.90 4399900 854374 40243394 4399900 10.90 514.99 10.93 10.93 17145176714 11.47 11.47 17145176714
29 자이글 234920 28 5640 1 1300 29.95 4231344 111911 13530910 4231344 29.95 3780.99 31.27 31.27 23210024141 30.41 30.41 23210024141
30 케이옥션 102370 29 4985 5 -395 -7.34 4099122 26399684 27229210 4099122 -7.34 15.53 15.05 15.05 20860751924 15.37 15.37 20860751924
31 동방 004140 30 2880 5 -105 -3.52 3770432 62244132 47971766 3770432 -3.52 6.06 7.86 7.86 11094822127 8.03 8.03 11094822127

31
top30/20250626/top30-av-20250626-101000.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,252670,1,1422,2,29,2.08,139768821,340247744,963200000,139768821,2.08,41.08,14.51,14.51,196668672282,14.36,14.36,196668672282
폴라리스세원,234100,2,1707,2,213,14.26,35208093,72067112,65524325,35208093,14.26,48.85,53.73,53.73,58902156256,52.66,52.66,58902156256
케이피엠테크,042040,3,339,2,19,5.94,32640972,88307632,194004890,32640972,5.94,36.96,16.82,16.82,11107523498,16.89,16.89,11107523498
KODEX 인버스,114800,4,3625,2,35,0.97,14594666,51150528,183600000,14594666,0.97,28.53,7.95,7.95,52631312843,7.91,7.91,52631312843
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,79,3,0,0.00,12741539,53985100,1497000000,12741539,0.00,23.60,0.85,0.85,1021520138,0.86,0.86,1021520138
KODEX 코스닥150선물인버스,251340,6,3615,2,40,1.12,12659979,25809376,73900000,12659979,1.12,49.05,17.13,17.13,45458326226,17.02,17.02,45458326226
나인테크,267320,7,4760,2,435,10.06,11562045,3380022,53398327,11562045,10.06,342.07,21.65,21.65,55902755003,21.99,21.99,55902755003
에코플라스틱,038110,8,3375,2,175,5.47,11220578,1696762,41169370,11220578,5.47,661.29,27.25,27.25,40354842694,29.04,29.04,40354842694
KODEX 레버리지,122630,9,23175,5,-455,-1.93,11043090,29845530,104700000,11043090,-1.93,37.00,10.55,10.55,258283521579,10.64,10.64,258283521579
윌비스,008600,10,507,2,76,17.63,10956116,384625,67236039,10956116,17.63,2848.52,16.30,16.30,5675958569,16.65,16.65,5675958569
KODEX 2차전지산업레버리지,462330,11,838,5,-5,-0.59,10512196,20279648,272600000,10512196,-0.59,51.84,3.86,3.86,8897816126,3.90,3.90,8897816126
아미노로직스,074430,12,1180,2,222,23.17,9733915,141222,87826844,9733915,23.17,6892.63,11.08,11.08,11304475813,10.91,10.91,11304475813
KODEX 코스닥150레버리지,233740,13,8160,5,-175,-2.10,9305079,25647316,233300000,9305079,-2.10,36.28,3.99,3.99,76785656802,4.03,4.03,76785656802
메가터치,446540,14,4500,2,375,9.09,8013617,271131,20771000,8013617,9.09,2955.63,38.58,38.58,36699746300,39.26,39.26,36699746300
피아이이,452450,15,10540,2,490,4.88,7428145,6810561,35826000,7428145,4.88,109.07,20.73,20.73,78937401480,20.90,20.90,78937401480
세아메카닉스,396300,16,3490,2,230,7.06,7050665,1618478,26489500,7050665,7.06,435.64,26.62,26.62,25692102034,27.79,27.79,25692102034
삼성전자,005930,17,60500,5,-800,-1.31,6889161,23933612,5919637922,6889161,-1.31,28.78,0.12,0.12,418372973150,0.12,0.12,418372973150
흥아해운,003280,18,1794,5,-1,-0.06,6433697,39446204,240424899,6433697,-0.06,16.31,2.68,2.68,11747623771,2.72,2.72,11747623771
애경케미칼,161000,19,10980,2,860,8.50,5954370,196371,48648709,5954370,8.50,3032.20,12.24,12.24,68038805395,12.74,12.74,68038805395
미투온,201490,20,5930,5,-1350,-18.54,5818729,0,30390092,5818729,-18.54,0.00,19.15,19.15,35857173990,19.90,19.90,35857173990
KCTC,009070,21,5090,2,40,0.79,5589858,19054538,30000000,5589858,0.79,29.34,18.63,18.63,29208788355,19.13,19.13,29208788355
파루,043200,22,1656,2,78,4.94,5207984,20186156,41804315,5207984,4.94,25.80,12.46,12.46,8747490827,12.64,12.64,8747490827
두산에너빌리티,034020,23,66900,2,1100,1.67,5128502,11308003,640561146,5128502,1.67,45.35,0.80,0.80,337934231400,0.79,0.79,337934231400
우리기술,032820,24,4330,2,45,1.05,5094079,10885332,165530656,5094079,1.05,46.80,3.08,3.08,21557474141,3.01,3.01,21557474141
브릿지바이오테라퓨틱스,288330,25,2680,1,615,29.78,5080357,36596368,52193304,5080357,29.78,13.88,9.73,9.73,12740460660,9.11,9.11,12740460660
휴림로봇,090710,26,2535,5,-115,-4.34,4916666,26772952,110237793,4916666,-4.34,18.36,4.46,4.46,12694673074,4.54,4.54,12694673074
스맥,099440,27,3785,2,435,12.99,4793904,854374,40243394,4793904,12.99,561.10,11.91,11.91,18634311398,12.23,12.23,18634311398
센서뷰,321370,28,1492,2,85,6.04,4770543,9971786,42199823,4770543,6.04,47.84,11.30,11.30,7198784708,11.43,11.43,7198784708
자이글,234920,29,5640,1,1300,29.95,4573624,111911,13530910,4573624,29.95,4086.84,33.80,33.80,25133008061,32.93,32.93,25133008061
케이옥션,102370,30,4950,5,-430,-7.99,4286964,26399684,27229210,4286964,-7.99,16.24,15.74,15.74,21799265841,16.17,16.17,21799265841
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 1422 2 29 2.08 139768821 340247744 963200000 139768821 2.08 41.08 14.51 14.51 196668672282 14.36 14.36 196668672282
3 폴라리스세원 234100 2 1707 2 213 14.26 35208093 72067112 65524325 35208093 14.26 48.85 53.73 53.73 58902156256 52.66 52.66 58902156256
4 케이피엠테크 042040 3 339 2 19 5.94 32640972 88307632 194004890 32640972 5.94 36.96 16.82 16.82 11107523498 16.89 16.89 11107523498
5 KODEX 인버스 114800 4 3625 2 35 0.97 14594666 51150528 183600000 14594666 0.97 28.53 7.95 7.95 52631312843 7.91 7.91 52631312843
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 79 3 0 0.00 12741539 53985100 1497000000 12741539 0.00 23.60 0.85 0.85 1021520138 0.86 0.86 1021520138
7 KODEX 코스닥150선물인버스 251340 6 3615 2 40 1.12 12659979 25809376 73900000 12659979 1.12 49.05 17.13 17.13 45458326226 17.02 17.02 45458326226
8 나인테크 267320 7 4760 2 435 10.06 11562045 3380022 53398327 11562045 10.06 342.07 21.65 21.65 55902755003 21.99 21.99 55902755003
9 에코플라스틱 038110 8 3375 2 175 5.47 11220578 1696762 41169370 11220578 5.47 661.29 27.25 27.25 40354842694 29.04 29.04 40354842694
10 KODEX 레버리지 122630 9 23175 5 -455 -1.93 11043090 29845530 104700000 11043090 -1.93 37.00 10.55 10.55 258283521579 10.64 10.64 258283521579
11 윌비스 008600 10 507 2 76 17.63 10956116 384625 67236039 10956116 17.63 2848.52 16.30 16.30 5675958569 16.65 16.65 5675958569
12 KODEX 2차전지산업레버리지 462330 11 838 5 -5 -0.59 10512196 20279648 272600000 10512196 -0.59 51.84 3.86 3.86 8897816126 3.90 3.90 8897816126
13 아미노로직스 074430 12 1180 2 222 23.17 9733915 141222 87826844 9733915 23.17 6892.63 11.08 11.08 11304475813 10.91 10.91 11304475813
14 KODEX 코스닥150레버리지 233740 13 8160 5 -175 -2.10 9305079 25647316 233300000 9305079 -2.10 36.28 3.99 3.99 76785656802 4.03 4.03 76785656802
15 메가터치 446540 14 4500 2 375 9.09 8013617 271131 20771000 8013617 9.09 2955.63 38.58 38.58 36699746300 39.26 39.26 36699746300
16 피아이이 452450 15 10540 2 490 4.88 7428145 6810561 35826000 7428145 4.88 109.07 20.73 20.73 78937401480 20.90 20.90 78937401480
17 세아메카닉스 396300 16 3490 2 230 7.06 7050665 1618478 26489500 7050665 7.06 435.64 26.62 26.62 25692102034 27.79 27.79 25692102034
18 삼성전자 005930 17 60500 5 -800 -1.31 6889161 23933612 5919637922 6889161 -1.31 28.78 0.12 0.12 418372973150 0.12 0.12 418372973150
19 흥아해운 003280 18 1794 5 -1 -0.06 6433697 39446204 240424899 6433697 -0.06 16.31 2.68 2.68 11747623771 2.72 2.72 11747623771
20 애경케미칼 161000 19 10980 2 860 8.50 5954370 196371 48648709 5954370 8.50 3032.20 12.24 12.24 68038805395 12.74 12.74 68038805395
21 미투온 201490 20 5930 5 -1350 -18.54 5818729 0 30390092 5818729 -18.54 0.00 19.15 19.15 35857173990 19.90 19.90 35857173990
22 KCTC 009070 21 5090 2 40 0.79 5589858 19054538 30000000 5589858 0.79 29.34 18.63 18.63 29208788355 19.13 19.13 29208788355
23 파루 043200 22 1656 2 78 4.94 5207984 20186156 41804315 5207984 4.94 25.80 12.46 12.46 8747490827 12.64 12.64 8747490827
24 두산에너빌리티 034020 23 66900 2 1100 1.67 5128502 11308003 640561146 5128502 1.67 45.35 0.80 0.80 337934231400 0.79 0.79 337934231400
25 우리기술 032820 24 4330 2 45 1.05 5094079 10885332 165530656 5094079 1.05 46.80 3.08 3.08 21557474141 3.01 3.01 21557474141
26 브릿지바이오테라퓨틱스 288330 25 2680 1 615 29.78 5080357 36596368 52193304 5080357 29.78 13.88 9.73 9.73 12740460660 9.11 9.11 12740460660
27 휴림로봇 090710 26 2535 5 -115 -4.34 4916666 26772952 110237793 4916666 -4.34 18.36 4.46 4.46 12694673074 4.54 4.54 12694673074
28 스맥 099440 27 3785 2 435 12.99 4793904 854374 40243394 4793904 12.99 561.10 11.91 11.91 18634311398 12.23 12.23 18634311398
29 센서뷰 321370 28 1492 2 85 6.04 4770543 9971786 42199823 4770543 6.04 47.84 11.30 11.30 7198784708 11.43 11.43 7198784708
30 자이글 234920 29 5640 1 1300 29.95 4573624 111911 13530910 4573624 29.95 4086.84 33.80 33.80 25133008061 32.93 32.93 25133008061
31 케이옥션 102370 30 4950 5 -430 -7.99 4286964 26399684 27229210 4286964 -7.99 16.24 15.74 15.74 21799265841 16.17 16.17 21799265841

31
top30/20250626/top30-av-20250626-102000.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,252670,1,1421,2,28,2.01,151922716,340247744,963200000,151922716,2.01,44.65,15.77,15.77,213938203589,15.63,15.63,213938203589
폴라리스세원,234100,2,1734,2,240,16.06,37524039,72067112,65524325,37524039,16.06,52.07,57.27,57.27,62925377199,55.38,55.38,62925377199
케이피엠테크,042040,3,342,2,22,6.88,34883987,88307632,194004890,34883987,6.88,39.50,17.98,17.98,11878746790,17.90,17.90,11878746790
KODEX 인버스,114800,4,3625,2,35,0.97,15186270,51150528,183600000,15186270,0.97,29.69,8.27,8.27,54776337578,8.23,8.23,54776337578
KODEX 코스닥150선물인버스,251340,5,3605,2,30,0.84,13942181,25809376,73900000,13942181,0.84,54.02,18.87,18.87,50087303902,18.80,18.80,50087303902
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,79,3,0,0.00,12831568,53985100,1497000000,12831568,0.00,23.77,0.86,0.86,1028682429,0.87,0.87,1028682429
KODEX 레버리지,122630,7,23195,5,-435,-1.84,11846639,29845530,104700000,11846639,-1.84,39.69,11.31,11.31,276905417558,11.40,11.40,276905417558
나인테크,267320,8,4780,2,455,10.52,11824477,3380022,53398327,11824477,10.52,349.83,22.14,22.14,57156514981,22.39,22.39,57156514981
KODEX 2차전지산업레버리지,462330,9,838,5,-5,-0.59,11607602,20279648,272600000,11607602,-0.59,57.24,4.26,4.26,9815406920,4.30,4.30,9815406920
에코플라스틱,038110,10,3405,2,205,6.41,11447574,1696762,41169370,11447574,6.41,674.67,27.81,27.81,41127483361,29.34,29.34,41127483361
윌비스,008600,11,507,2,76,17.63,11224932,384625,67236039,11224932,17.63,2918.41,16.69,16.69,5812164120,17.05,17.05,5812164120
KODEX 코스닥150레버리지,233740,12,8190,5,-145,-1.74,10459265,25647316,233300000,10459265,-1.74,40.78,4.48,4.48,86209487887,4.51,4.51,86209487887
아미노로직스,074430,13,1163,2,205,21.40,10283658,141222,87826844,10283658,21.40,7281.91,11.71,11.71,11950543085,11.70,11.70,11950543085
메가터치,446540,14,4550,2,425,10.30,8408992,271131,20771000,8408992,10.30,3101.45,40.48,40.48,38476110817,40.71,40.71,38476110817
피아이이,452450,15,10430,2,380,3.78,8057505,6810561,35826000,8057505,3.78,118.31,22.49,22.49,85564499545,22.90,22.90,85564499545
세아메카닉스,396300,16,3545,2,285,8.74,7233666,1618478,26489500,7233666,8.74,446.94,27.31,27.31,26340851009,28.05,28.05,26340851009
삼성전자,005930,17,60500,5,-800,-1.31,7207958,23933612,5919637922,7207958,-1.31,30.12,0.12,0.12,437653577400,0.12,0.12,437653577400
흥아해운,003280,18,1810,2,15,0.84,6733505,39446204,240424899,6733505,0.84,17.07,2.80,2.80,12288360757,2.82,2.82,12288360757
애경케미칼,161000,19,10980,2,860,8.50,6188376,196371,48648709,6188376,8.50,3151.37,12.72,12.72,70598432585,13.22,13.22,70598432585
미투온,201490,20,5930,5,-1350,-18.54,5959940,0,30390092,5959940,-18.54,0.00,19.61,19.61,36700581345,20.37,20.37,36700581345
센서뷰,321370,21,1567,2,160,11.37,5915508,9971786,42199823,5915508,11.37,59.32,14.02,14.02,8977328901,13.58,13.58,8977328901
우리기술,032820,22,4255,5,-30,-0.70,5791100,10885332,165530656,5791100,-0.70,53.20,3.50,3.50,24544759444,3.48,3.48,24544759444
KCTC,009070,23,5150,2,100,1.98,5664991,19054538,30000000,5664991,1.98,29.73,18.88,18.88,29593664360,19.15,19.15,29593664360
두산에너빌리티,034020,24,65900,2,100,0.15,5548088,11308003,640561146,5548088,0.15,49.06,0.87,0.87,365862367850,0.87,0.87,365862367850
파루,043200,25,1661,2,83,5.26,5356989,20186156,41804315,5356989,5.26,26.54,12.81,12.81,8994898727,12.95,12.95,8994898727
휴림로봇,090710,26,2530,5,-120,-4.53,5137508,26772952,110237793,5137508,-4.53,19.19,4.66,4.66,13254352304,4.75,4.75,13254352304
브릿지바이오테라퓨틱스,288330,27,2680,1,615,29.78,5093617,36596368,52193304,5093617,29.78,13.92,9.76,9.76,12775997460,9.13,9.13,12775997460
스맥,099440,28,3795,2,445,13.28,5050012,854374,40243394,5050012,13.28,591.08,12.55,12.55,19612664685,12.84,12.84,19612664685
자이글,234920,29,5620,2,1280,29.49,4873274,111911,13530910,4873274,29.49,4354.60,36.02,36.02,26809139031,35.25,35.25,26809139031
카카오,035720,30,63700,5,-5700,-8.21,4591717,6399440,441766501,4591717,-8.21,71.75,1.04,1.04,298269118950,1.06,1.06,298269118950
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 1421 2 28 2.01 151922716 340247744 963200000 151922716 2.01 44.65 15.77 15.77 213938203589 15.63 15.63 213938203589
3 폴라리스세원 234100 2 1734 2 240 16.06 37524039 72067112 65524325 37524039 16.06 52.07 57.27 57.27 62925377199 55.38 55.38 62925377199
4 케이피엠테크 042040 3 342 2 22 6.88 34883987 88307632 194004890 34883987 6.88 39.50 17.98 17.98 11878746790 17.90 17.90 11878746790
5 KODEX 인버스 114800 4 3625 2 35 0.97 15186270 51150528 183600000 15186270 0.97 29.69 8.27 8.27 54776337578 8.23 8.23 54776337578
6 KODEX 코스닥150선물인버스 251340 5 3605 2 30 0.84 13942181 25809376 73900000 13942181 0.84 54.02 18.87 18.87 50087303902 18.80 18.80 50087303902
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 79 3 0 0.00 12831568 53985100 1497000000 12831568 0.00 23.77 0.86 0.86 1028682429 0.87 0.87 1028682429
8 KODEX 레버리지 122630 7 23195 5 -435 -1.84 11846639 29845530 104700000 11846639 -1.84 39.69 11.31 11.31 276905417558 11.40 11.40 276905417558
9 나인테크 267320 8 4780 2 455 10.52 11824477 3380022 53398327 11824477 10.52 349.83 22.14 22.14 57156514981 22.39 22.39 57156514981
10 KODEX 2차전지산업레버리지 462330 9 838 5 -5 -0.59 11607602 20279648 272600000 11607602 -0.59 57.24 4.26 4.26 9815406920 4.30 4.30 9815406920
11 에코플라스틱 038110 10 3405 2 205 6.41 11447574 1696762 41169370 11447574 6.41 674.67 27.81 27.81 41127483361 29.34 29.34 41127483361
12 윌비스 008600 11 507 2 76 17.63 11224932 384625 67236039 11224932 17.63 2918.41 16.69 16.69 5812164120 17.05 17.05 5812164120
13 KODEX 코스닥150레버리지 233740 12 8190 5 -145 -1.74 10459265 25647316 233300000 10459265 -1.74 40.78 4.48 4.48 86209487887 4.51 4.51 86209487887
14 아미노로직스 074430 13 1163 2 205 21.40 10283658 141222 87826844 10283658 21.40 7281.91 11.71 11.71 11950543085 11.70 11.70 11950543085
15 메가터치 446540 14 4550 2 425 10.30 8408992 271131 20771000 8408992 10.30 3101.45 40.48 40.48 38476110817 40.71 40.71 38476110817
16 피아이이 452450 15 10430 2 380 3.78 8057505 6810561 35826000 8057505 3.78 118.31 22.49 22.49 85564499545 22.90 22.90 85564499545
17 세아메카닉스 396300 16 3545 2 285 8.74 7233666 1618478 26489500 7233666 8.74 446.94 27.31 27.31 26340851009 28.05 28.05 26340851009
18 삼성전자 005930 17 60500 5 -800 -1.31 7207958 23933612 5919637922 7207958 -1.31 30.12 0.12 0.12 437653577400 0.12 0.12 437653577400
19 흥아해운 003280 18 1810 2 15 0.84 6733505 39446204 240424899 6733505 0.84 17.07 2.80 2.80 12288360757 2.82 2.82 12288360757
20 애경케미칼 161000 19 10980 2 860 8.50 6188376 196371 48648709 6188376 8.50 3151.37 12.72 12.72 70598432585 13.22 13.22 70598432585
21 미투온 201490 20 5930 5 -1350 -18.54 5959940 0 30390092 5959940 -18.54 0.00 19.61 19.61 36700581345 20.37 20.37 36700581345
22 센서뷰 321370 21 1567 2 160 11.37 5915508 9971786 42199823 5915508 11.37 59.32 14.02 14.02 8977328901 13.58 13.58 8977328901
23 우리기술 032820 22 4255 5 -30 -0.70 5791100 10885332 165530656 5791100 -0.70 53.20 3.50 3.50 24544759444 3.48 3.48 24544759444
24 KCTC 009070 23 5150 2 100 1.98 5664991 19054538 30000000 5664991 1.98 29.73 18.88 18.88 29593664360 19.15 19.15 29593664360
25 두산에너빌리티 034020 24 65900 2 100 0.15 5548088 11308003 640561146 5548088 0.15 49.06 0.87 0.87 365862367850 0.87 0.87 365862367850
26 파루 043200 25 1661 2 83 5.26 5356989 20186156 41804315 5356989 5.26 26.54 12.81 12.81 8994898727 12.95 12.95 8994898727
27 휴림로봇 090710 26 2530 5 -120 -4.53 5137508 26772952 110237793 5137508 -4.53 19.19 4.66 4.66 13254352304 4.75 4.75 13254352304
28 브릿지바이오테라퓨틱스 288330 27 2680 1 615 29.78 5093617 36596368 52193304 5093617 29.78 13.92 9.76 9.76 12775997460 9.13 9.13 12775997460
29 스맥 099440 28 3795 2 445 13.28 5050012 854374 40243394 5050012 13.28 591.08 12.55 12.55 19612664685 12.84 12.84 19612664685
30 자이글 234920 29 5620 2 1280 29.49 4873274 111911 13530910 4873274 29.49 4354.60 36.02 36.02 26809139031 35.25 35.25 26809139031
31 카카오 035720 30 63700 5 -5700 -8.21 4591717 6399440 441766501 4591717 -8.21 71.75 1.04 1.04 298269118950 1.06 1.06 298269118950

31
top30/20250626/top30-av-20250626-103000.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,252670,1,1429,2,36,2.58,167199902,340247744,963200000,167199902,2.58,49.14,17.36,17.36,235738248483,17.13,17.13,235738248483
폴라리스세원,234100,2,1803,2,309,20.68,41128508,72067112,65524325,41128508,20.68,57.07,62.77,62.77,69288167757,58.65,58.65,69288167757
케이피엠테크,042040,3,342,2,22,6.88,35949203,88307632,194004890,35949203,6.88,40.71,18.53,18.53,12239557710,18.45,18.45,12239557710
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,2,1,1.27,19699459,53985100,1497000000,19699459,1.27,36.49,1.32,1.32,1578113709,1.32,1.32,1578113709
KODEX 인버스,114800,5,3637,2,47,1.31,17569468,51150528,183600000,17569468,1.31,34.35,9.57,9.57,63433428112,9.50,9.50,63433428112
KODEX 코스닥150선물인버스,251340,6,3625,2,50,1.40,15444939,25809376,73900000,15444939,1.40,59.84,20.90,20.90,55526929527,20.73,20.73,55526929527
KODEX 레버리지,122630,7,23040,5,-590,-2.50,13256532,29845530,104700000,13256532,-2.50,44.42,12.66,12.66,309434380849,12.83,12.83,309434380849
KODEX 2차전지산업레버리지,462330,8,834,5,-9,-1.07,12315018,20279648,272600000,12315018,-1.07,60.73,4.52,4.52,10406469270,4.58,4.58,10406469270
나인테크,267320,9,4770,2,445,10.29,12197488,3380022,53398327,12197488,10.29,360.87,22.84,22.84,58953036734,23.15,23.15,58953036734
KODEX 코스닥150레버리지,233740,10,8105,5,-230,-2.76,11791881,25647316,233300000,11791881,-2.76,45.98,5.05,5.05,97043498325,5.13,5.13,97043498325
윌비스,008600,11,518,2,87,20.19,11610245,384625,67236039,11610245,20.19,3018.59,17.27,17.27,6010273521,17.26,17.26,6010273521
에코플라스틱,038110,12,3415,2,215,6.72,11559459,1696762,41169370,11559459,6.72,681.27,28.08,28.08,41508804581,29.52,29.52,41508804581
아미노로직스,074430,13,1163,2,205,21.40,10823338,141222,87826844,10823338,21.40,7664.06,12.32,12.32,12577136875,12.31,12.31,12577136875
메가터치,446540,14,4525,2,400,9.70,8651430,271131,20771000,8651430,9.70,3190.87,41.65,41.65,39569034491,42.10,42.10,39569034491
피아이이,452450,15,10350,2,300,2.99,8502670,6810561,35826000,8502670,2.99,124.85,23.73,23.73,90179525430,24.32,24.32,90179525430
삼성전자,005930,16,60350,5,-950,-1.55,7596100,23933612,5919637922,7596100,-1.55,31.74,0.13,0.13,461101629850,0.13,0.13,461101629850
세아메카닉스,396300,17,3495,2,235,7.21,7334621,1618478,26489500,7334621,7.21,453.18,27.69,27.69,26694008532,28.83,28.83,26694008532
흥아해운,003280,18,1787,5,-8,-0.45,7187848,39446204,240424899,7187848,-0.45,18.22,2.99,2.99,13104068765,3.05,3.05,13104068765
센서뷰,321370,19,1539,2,132,9.38,6850231,9971786,42199823,6850231,9.38,68.70,16.23,16.23,10440447635,16.08,16.08,10440447635
애경케미칼,161000,20,10990,2,870,8.60,6299994,196371,48648709,6299994,8.60,3208.21,12.95,12.95,71828201390,13.43,13.43,71828201390
미투온,201490,21,5830,5,-1450,-19.92,6268282,0,30390092,6268282,-19.92,0.00,20.63,20.63,38508544740,21.73,21.73,38508544740
우리기술,032820,22,4210,5,-75,-1.75,6115361,10885332,165530656,6115361,-1.75,56.18,3.69,3.69,25914748584,3.72,3.72,25914748584
두산에너빌리티,034020,23,65500,5,-300,-0.46,5945549,11308003,640561146,5945549,-0.46,52.58,0.93,0.93,391901836550,0.93,0.93,391901836550
KCTC,009070,24,5140,2,90,1.78,5736548,19054538,30000000,5736548,1.78,30.11,19.12,19.12,29960622690,19.43,19.43,29960622690
파루,043200,25,1658,2,80,5.07,5455095,20186156,41804315,5455095,5.07,27.02,13.05,13.05,9157043000,13.21,13.21,9157043000
휴림로봇,090710,26,2525,5,-125,-4.72,5302551,26772952,110237793,5302551,-4.72,19.81,4.81,4.81,13671503070,4.91,4.91,13671503070
스맥,099440,27,3775,2,425,12.69,5198280,854374,40243394,5198280,12.69,608.43,12.92,12.92,20173374940,13.28,13.28,20173374940
브릿지바이오테라퓨틱스,288330,28,2680,1,615,29.78,5098872,36596368,52193304,5098872,29.78,13.93,9.77,9.77,12790080860,9.14,9.14,12790080860
자이글,234920,29,5620,2,1280,29.49,4991295,111911,13530910,4991295,29.49,4460.06,36.89,36.89,27470835356,36.13,36.13,27470835356
카카오,035720,30,63300,5,-6100,-8.79,4980583,6399440,441766501,4980583,-8.79,77.83,1.13,1.13,322906778400,1.15,1.15,322906778400
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 1429 2 36 2.58 167199902 340247744 963200000 167199902 2.58 49.14 17.36 17.36 235738248483 17.13 17.13 235738248483
3 폴라리스세원 234100 2 1803 2 309 20.68 41128508 72067112 65524325 41128508 20.68 57.07 62.77 62.77 69288167757 58.65 58.65 69288167757
4 케이피엠테크 042040 3 342 2 22 6.88 35949203 88307632 194004890 35949203 6.88 40.71 18.53 18.53 12239557710 18.45 18.45 12239557710
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 80 2 1 1.27 19699459 53985100 1497000000 19699459 1.27 36.49 1.32 1.32 1578113709 1.32 1.32 1578113709
6 KODEX 인버스 114800 5 3637 2 47 1.31 17569468 51150528 183600000 17569468 1.31 34.35 9.57 9.57 63433428112 9.50 9.50 63433428112
7 KODEX 코스닥150선물인버스 251340 6 3625 2 50 1.40 15444939 25809376 73900000 15444939 1.40 59.84 20.90 20.90 55526929527 20.73 20.73 55526929527
8 KODEX 레버리지 122630 7 23040 5 -590 -2.50 13256532 29845530 104700000 13256532 -2.50 44.42 12.66 12.66 309434380849 12.83 12.83 309434380849
9 KODEX 2차전지산업레버리지 462330 8 834 5 -9 -1.07 12315018 20279648 272600000 12315018 -1.07 60.73 4.52 4.52 10406469270 4.58 4.58 10406469270
10 나인테크 267320 9 4770 2 445 10.29 12197488 3380022 53398327 12197488 10.29 360.87 22.84 22.84 58953036734 23.15 23.15 58953036734
11 KODEX 코스닥150레버리지 233740 10 8105 5 -230 -2.76 11791881 25647316 233300000 11791881 -2.76 45.98 5.05 5.05 97043498325 5.13 5.13 97043498325
12 윌비스 008600 11 518 2 87 20.19 11610245 384625 67236039 11610245 20.19 3018.59 17.27 17.27 6010273521 17.26 17.26 6010273521
13 에코플라스틱 038110 12 3415 2 215 6.72 11559459 1696762 41169370 11559459 6.72 681.27 28.08 28.08 41508804581 29.52 29.52 41508804581
14 아미노로직스 074430 13 1163 2 205 21.40 10823338 141222 87826844 10823338 21.40 7664.06 12.32 12.32 12577136875 12.31 12.31 12577136875
15 메가터치 446540 14 4525 2 400 9.70 8651430 271131 20771000 8651430 9.70 3190.87 41.65 41.65 39569034491 42.10 42.10 39569034491
16 피아이이 452450 15 10350 2 300 2.99 8502670 6810561 35826000 8502670 2.99 124.85 23.73 23.73 90179525430 24.32 24.32 90179525430
17 삼성전자 005930 16 60350 5 -950 -1.55 7596100 23933612 5919637922 7596100 -1.55 31.74 0.13 0.13 461101629850 0.13 0.13 461101629850
18 세아메카닉스 396300 17 3495 2 235 7.21 7334621 1618478 26489500 7334621 7.21 453.18 27.69 27.69 26694008532 28.83 28.83 26694008532
19 흥아해운 003280 18 1787 5 -8 -0.45 7187848 39446204 240424899 7187848 -0.45 18.22 2.99 2.99 13104068765 3.05 3.05 13104068765
20 센서뷰 321370 19 1539 2 132 9.38 6850231 9971786 42199823 6850231 9.38 68.70 16.23 16.23 10440447635 16.08 16.08 10440447635
21 애경케미칼 161000 20 10990 2 870 8.60 6299994 196371 48648709 6299994 8.60 3208.21 12.95 12.95 71828201390 13.43 13.43 71828201390
22 미투온 201490 21 5830 5 -1450 -19.92 6268282 0 30390092 6268282 -19.92 0.00 20.63 20.63 38508544740 21.73 21.73 38508544740
23 우리기술 032820 22 4210 5 -75 -1.75 6115361 10885332 165530656 6115361 -1.75 56.18 3.69 3.69 25914748584 3.72 3.72 25914748584
24 두산에너빌리티 034020 23 65500 5 -300 -0.46 5945549 11308003 640561146 5945549 -0.46 52.58 0.93 0.93 391901836550 0.93 0.93 391901836550
25 KCTC 009070 24 5140 2 90 1.78 5736548 19054538 30000000 5736548 1.78 30.11 19.12 19.12 29960622690 19.43 19.43 29960622690
26 파루 043200 25 1658 2 80 5.07 5455095 20186156 41804315 5455095 5.07 27.02 13.05 13.05 9157043000 13.21 13.21 9157043000
27 휴림로봇 090710 26 2525 5 -125 -4.72 5302551 26772952 110237793 5302551 -4.72 19.81 4.81 4.81 13671503070 4.91 4.91 13671503070
28 스맥 099440 27 3775 2 425 12.69 5198280 854374 40243394 5198280 12.69 608.43 12.92 12.92 20173374940 13.28 13.28 20173374940
29 브릿지바이오테라퓨틱스 288330 28 2680 1 615 29.78 5098872 36596368 52193304 5098872 29.78 13.93 9.77 9.77 12790080860 9.14 9.14 12790080860
30 자이글 234920 29 5620 2 1280 29.49 4991295 111911 13530910 4991295 29.49 4460.06 36.89 36.89 27470835356 36.13 36.13 27470835356
31 카카오 035720 30 63300 5 -6100 -8.79 4980583 6399440 441766501 4980583 -8.79 77.83 1.13 1.13 322906778400 1.15 1.15 322906778400

31
top30/20250626/top30-av-20250626-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1436,2,43,3.09,182660409,340247744,963200000,182660409,3.09,53.68,18.96,18.96,257921902230,18.65,18.65,257921902230
폴라리스세원,234100,2,1786,2,292,19.54,45614292,72067112,65524325,45614292,19.54,63.29,69.61,69.61,77293837066,66.05,66.05,77293837066
케이피엠테크,042040,3,341,2,21,6.56,37026542,88307632,194004890,37026542,6.56,41.93,19.09,19.09,12607114035,19.06,19.06,12607114035
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,2,1,1.27,19781759,53985100,1497000000,19781759,1.27,36.64,1.32,1.32,1584697710,1.32,1.32,1584697710
KODEX 인버스,114800,5,3640,2,50,1.39,19573719,51150528,183600000,19573719,1.39,38.27,10.66,10.66,70735001503,10.58,10.58,70735001503
KODEX 코스닥150선물인버스,251340,6,3640,2,65,1.82,16843364,25809376,73900000,16843364,1.82,65.26,22.79,22.79,60613089510,22.53,22.53,60613089510
KODEX 레버리지,122630,7,22935,5,-695,-2.94,14603555,29845530,104700000,14603555,-2.94,48.93,13.95,13.95,340325702026,14.17,14.17,340325702026
KODEX 코스닥150레버리지,233740,8,8025,5,-310,-3.72,13564770,25647316,233300000,13564770,-3.72,52.89,5.81,5.81,111313554424,5.95,5.95,111313554424
KODEX 2차전지산업레버리지,462330,9,824,5,-19,-2.25,13501360,20279648,272600000,13501360,-2.25,66.58,4.95,4.95,11389073960,5.07,5.07,11389073960
윌비스,008600,10,514,2,83,19.26,12901899,384625,67236039,12901899,19.26,3354.41,19.19,19.19,6686570029,19.35,19.35,6686570029
나인테크,267320,11,4775,2,450,10.40,12513045,3380022,53398327,12513045,10.40,370.21,23.43,23.43,60457498167,23.71,23.71,60457498167
에코플라스틱,038110,12,3370,2,170,5.31,11688527,1696762,41169370,11688527,5.31,688.87,28.39,28.39,41946601226,30.23,30.23,41946601226
아미노로직스,074430,13,1175,2,217,22.65,11185304,141222,87826844,11185304,22.65,7920.37,12.74,12.74,13004134622,12.60,12.60,13004134622
메가터치,446540,14,4585,2,460,11.15,8958704,271131,20771000,8958704,11.15,3304.20,43.13,43.13,40963796498,43.01,43.01,40963796498
피아이이,452450,15,10240,2,190,1.89,8796985,6810561,35826000,8796985,1.89,129.17,24.55,24.55,93206880085,25.41,25.41,93206880085
삼성전자,005930,16,60200,5,-1100,-1.79,8321034,23933612,5919637922,8321034,-1.79,34.77,0.14,0.14,504772485100,0.14,0.14,504772485100
흥아해운,003280,17,1802,2,7,0.39,7406838,39446204,240424899,7406838,0.39,18.78,3.08,3.08,13497729199,3.12,3.12,13497729199
세아메카닉스,396300,18,3500,2,240,7.36,7374035,1618478,26489500,7374035,7.36,455.62,27.84,27.84,26832217223,28.94,28.94,26832217223
센서뷰,321370,19,1566,2,159,11.30,7336464,9971786,42199823,7336464,11.30,73.57,17.39,17.39,11203423299,16.95,16.95,11203423299
애경케미칼,161000,20,11520,2,1400,13.83,6982404,196371,48648709,6982404,13.83,3555.72,14.35,14.35,79539775440,14.19,14.19,79539775440
미투온,201490,21,5980,5,-1300,-17.86,6679236,0,30390092,6679236,-17.86,0.00,21.98,21.98,40928465725,22.52,22.52,40928465725
두산에너빌리티,034020,22,64900,5,-900,-1.37,6581231,11308003,640561146,6581231,-1.37,58.20,1.03,1.03,433084323450,1.04,1.04,433084323450
우리기술,032820,23,4200,5,-85,-1.98,6440259,10885332,165530656,6440259,-1.98,59.16,3.89,3.89,27281292373,3.92,3.92,27281292373
파루,043200,24,1689,2,111,7.03,5932778,20186156,41804315,5932778,7.03,29.39,14.19,14.19,9960323833,14.11,14.11,9960323833
KCTC,009070,25,5100,2,50,0.99,5803717,19054538,30000000,5803717,0.99,30.46,19.35,19.35,30302960645,19.81,19.81,30302960645
휴림로봇,090710,26,2515,5,-135,-5.09,5542856,26772952,110237793,5542856,-5.09,20.70,5.03,5.03,14276498395,5.15,5.15,14276498395
스맥,099440,27,3820,2,470,14.03,5417207,854374,40243394,5417207,14.03,634.06,13.46,13.46,21010939364,13.67,13.67,21010939364
카카오,035720,28,63200,5,-6200,-8.93,5217109,6399440,441766501,5217109,-8.93,81.52,1.18,1.18,337855016200,1.21,1.21,337855016200
KODEX 200,069500,29,41470,5,-600,-1.43,5110095,14993820,161900000,5110095,-1.43,34.08,3.16,3.16,213552787086,3.18,3.18,213552787086
브릿지바이오테라퓨틱스,288330,30,2680,1,615,29.78,5103809,36596368,52193304,5103809,29.78,13.95,9.78,9.78,12803312020,9.15,9.15,12803312020
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 1436 2 43 3.09 182660409 340247744 963200000 182660409 3.09 53.68 18.96 18.96 257921902230 18.65 18.65 257921902230
3 폴라리스세원 234100 2 1786 2 292 19.54 45614292 72067112 65524325 45614292 19.54 63.29 69.61 69.61 77293837066 66.05 66.05 77293837066
4 케이피엠테크 042040 3 341 2 21 6.56 37026542 88307632 194004890 37026542 6.56 41.93 19.09 19.09 12607114035 19.06 19.06 12607114035
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 80 2 1 1.27 19781759 53985100 1497000000 19781759 1.27 36.64 1.32 1.32 1584697710 1.32 1.32 1584697710
6 KODEX 인버스 114800 5 3640 2 50 1.39 19573719 51150528 183600000 19573719 1.39 38.27 10.66 10.66 70735001503 10.58 10.58 70735001503
7 KODEX 코스닥150선물인버스 251340 6 3640 2 65 1.82 16843364 25809376 73900000 16843364 1.82 65.26 22.79 22.79 60613089510 22.53 22.53 60613089510
8 KODEX 레버리지 122630 7 22935 5 -695 -2.94 14603555 29845530 104700000 14603555 -2.94 48.93 13.95 13.95 340325702026 14.17 14.17 340325702026
9 KODEX 코스닥150레버리지 233740 8 8025 5 -310 -3.72 13564770 25647316 233300000 13564770 -3.72 52.89 5.81 5.81 111313554424 5.95 5.95 111313554424
10 KODEX 2차전지산업레버리지 462330 9 824 5 -19 -2.25 13501360 20279648 272600000 13501360 -2.25 66.58 4.95 4.95 11389073960 5.07 5.07 11389073960
11 윌비스 008600 10 514 2 83 19.26 12901899 384625 67236039 12901899 19.26 3354.41 19.19 19.19 6686570029 19.35 19.35 6686570029
12 나인테크 267320 11 4775 2 450 10.40 12513045 3380022 53398327 12513045 10.40 370.21 23.43 23.43 60457498167 23.71 23.71 60457498167
13 에코플라스틱 038110 12 3370 2 170 5.31 11688527 1696762 41169370 11688527 5.31 688.87 28.39 28.39 41946601226 30.23 30.23 41946601226
14 아미노로직스 074430 13 1175 2 217 22.65 11185304 141222 87826844 11185304 22.65 7920.37 12.74 12.74 13004134622 12.60 12.60 13004134622
15 메가터치 446540 14 4585 2 460 11.15 8958704 271131 20771000 8958704 11.15 3304.20 43.13 43.13 40963796498 43.01 43.01 40963796498
16 피아이이 452450 15 10240 2 190 1.89 8796985 6810561 35826000 8796985 1.89 129.17 24.55 24.55 93206880085 25.41 25.41 93206880085
17 삼성전자 005930 16 60200 5 -1100 -1.79 8321034 23933612 5919637922 8321034 -1.79 34.77 0.14 0.14 504772485100 0.14 0.14 504772485100
18 흥아해운 003280 17 1802 2 7 0.39 7406838 39446204 240424899 7406838 0.39 18.78 3.08 3.08 13497729199 3.12 3.12 13497729199
19 세아메카닉스 396300 18 3500 2 240 7.36 7374035 1618478 26489500 7374035 7.36 455.62 27.84 27.84 26832217223 28.94 28.94 26832217223
20 센서뷰 321370 19 1566 2 159 11.30 7336464 9971786 42199823 7336464 11.30 73.57 17.39 17.39 11203423299 16.95 16.95 11203423299
21 애경케미칼 161000 20 11520 2 1400 13.83 6982404 196371 48648709 6982404 13.83 3555.72 14.35 14.35 79539775440 14.19 14.19 79539775440
22 미투온 201490 21 5980 5 -1300 -17.86 6679236 0 30390092 6679236 -17.86 0.00 21.98 21.98 40928465725 22.52 22.52 40928465725
23 두산에너빌리티 034020 22 64900 5 -900 -1.37 6581231 11308003 640561146 6581231 -1.37 58.20 1.03 1.03 433084323450 1.04 1.04 433084323450
24 우리기술 032820 23 4200 5 -85 -1.98 6440259 10885332 165530656 6440259 -1.98 59.16 3.89 3.89 27281292373 3.92 3.92 27281292373
25 파루 043200 24 1689 2 111 7.03 5932778 20186156 41804315 5932778 7.03 29.39 14.19 14.19 9960323833 14.11 14.11 9960323833
26 KCTC 009070 25 5100 2 50 0.99 5803717 19054538 30000000 5803717 0.99 30.46 19.35 19.35 30302960645 19.81 19.81 30302960645
27 휴림로봇 090710 26 2515 5 -135 -5.09 5542856 26772952 110237793 5542856 -5.09 20.70 5.03 5.03 14276498395 5.15 5.15 14276498395
28 스맥 099440 27 3820 2 470 14.03 5417207 854374 40243394 5417207 14.03 634.06 13.46 13.46 21010939364 13.67 13.67 21010939364
29 카카오 035720 28 63200 5 -6200 -8.93 5217109 6399440 441766501 5217109 -8.93 81.52 1.18 1.18 337855016200 1.21 1.21 337855016200
30 KODEX 200 069500 29 41470 5 -600 -1.43 5110095 14993820 161900000 5110095 -1.43 34.08 3.16 3.16 213552787086 3.18 3.18 213552787086
31 브릿지바이오테라퓨틱스 288330 30 2680 1 615 29.78 5103809 36596368 52193304 5103809 29.78 13.95 9.78 9.78 12803312020 9.15 9.15 12803312020

31
top30/20250626/top30-av-20250626-105000.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,252670,1,1441,2,48,3.45,195041040,340247744,963200000,195041040,3.45,57.32,20.25,20.25,275714593806,19.86,19.86,275714593806
폴라리스세원,234100,2,1838,2,344,23.03,50724510,72067112,65524325,50724510,23.03,70.39,77.41,77.41,86549928712,71.87,71.87,86549928712
케이피엠테크,042040,3,337,2,17,5.31,38181571,88307632,194004890,38181571,5.31,43.24,19.68,19.68,12995538857,19.88,19.88,12995538857
KODEX 인버스,114800,4,3645,2,55,1.53,21195364,51150528,183600000,21195364,1.53,41.44,11.54,11.54,76649592181,11.45,11.45,76649592181
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,81,2,2,2.53,20156127,53985100,1497000000,20156127,2.53,37.34,1.35,1.35,1614647418,1.33,1.33,1614647418
KODEX 코스닥150선물인버스,251340,6,3645,2,70,1.96,17832907,25809376,73900000,17832907,1.96,69.09,24.13,24.13,64213898738,23.84,23.84,64213898738
KODEX 레버리지,122630,7,22855,5,-775,-3.28,15592702,29845530,104700000,15592702,-3.28,52.24,14.89,14.89,362977808078,15.17,15.17,362977808078
KODEX 코스닥150레버리지,233740,8,8030,5,-305,-3.66,15016480,25647316,233300000,15016480,-3.66,58.55,6.44,6.44,122988968741,6.57,6.57,122988968741
KODEX 2차전지산업레버리지,462330,9,824,5,-19,-2.25,14036538,20279648,272600000,14036538,-2.25,69.21,5.15,5.15,11830925220,5.27,5.27,11830925220
윌비스,008600,10,511,2,80,18.56,13353615,384625,67236039,13353615,18.56,3471.85,19.86,19.86,6916453056,20.13,20.13,6916453056
나인테크,267320,11,4705,2,380,8.79,12870545,3380022,53398327,12870545,8.79,380.78,24.10,24.10,62144729893,24.74,24.74,62144729893
에코플라스틱,038110,12,3382,2,182,5.69,11930229,1696762,41169370,11930229,5.69,703.12,28.98,28.98,42758468600,30.71,30.71,42758468600
아미노로직스,074430,13,1187,2,229,23.90,11503684,141222,87826844,11503684,23.90,8145.82,13.10,13.10,13380551612,12.84,12.84,13380551612
메가터치,446540,14,4585,2,460,11.15,9358074,271131,20771000,9358074,11.15,3451.50,45.05,45.05,42792763667,44.93,44.93,42792763667
센서뷰,321370,15,1677,2,270,19.19,9120554,9971786,42199823,9120554,19.19,91.46,21.61,21.61,14109803955,19.94,19.94,14109803955
피아이이,452450,16,10320,2,270,2.69,9045592,6810561,35826000,9045592,2.69,132.82,25.25,25.25,95767042730,25.90,25.90,95767042730
삼성전자,005930,17,60150,5,-1150,-1.88,8869835,23933612,5919637922,8869835,-1.88,37.06,0.15,0.15,537804830900,0.15,0.15,537804830900
애경케미칼,161000,18,11300,2,1180,11.66,7717449,196371,48648709,7717449,11.66,3930.03,15.86,15.86,88003781975,16.01,16.01,88003781975
세아메카닉스,396300,19,3475,2,215,6.60,7538259,1618478,26489500,7538259,6.60,465.76,28.46,28.46,27399453248,29.77,29.77,27399453248
흥아해운,003280,20,1798,2,3,0.17,7487812,39446204,240424899,7487812,0.17,18.98,3.11,3.11,13643185708,3.16,3.16,13643185708
미투온,201490,21,5970,5,-1310,-17.99,7008571,0,30390092,7008571,-17.99,0.00,23.06,23.06,42923924750,23.66,23.66,42923924750
두산에너빌리티,034020,22,64800,5,-1000,-1.52,6832012,11308003,640561146,6832012,-1.52,60.42,1.07,1.07,449329620200,1.08,1.08,449329620200
우리기술,032820,23,4185,5,-100,-2.33,6603117,10885332,165530656,6603117,-2.33,60.66,3.99,3.99,27963912682,4.04,4.04,27963912682
파루,043200,24,1647,2,69,4.37,6174252,20186156,41804315,6174252,4.37,30.59,14.77,14.77,10360550576,15.05,15.05,10360550576
KCTC,009070,25,5040,5,-10,-0.20,5882101,19054538,30000000,5882101,-0.20,30.87,19.61,19.61,30699904965,20.30,20.30,30699904965
휴림로봇,090710,26,2510,5,-140,-5.28,5748069,26772952,110237793,5748069,-5.28,21.47,5.21,5.21,14793365372,5.35,5.35,14793365372
카카오,035720,27,62400,5,-7000,-10.09,5646315,6399440,441766501,5646315,-10.09,88.23,1.28,1.28,364853102950,1.32,1.32,364853102950
KODEX 200,069500,28,41395,5,-675,-1.60,5616254,14993820,161900000,5616254,-1.60,37.46,3.47,3.47,234525134497,3.50,3.50,234525134497
스맥,099440,29,3805,2,455,13.58,5564184,854374,40243394,5564184,13.58,651.26,13.83,13.83,21573177862,14.09,14.09,21573177862
자이글,234920,30,5590,2,1250,28.80,5134119,111911,13530910,5134119,28.80,4587.68,37.94,37.94,28272893451,37.38,37.38,28272893451
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 1441 2 48 3.45 195041040 340247744 963200000 195041040 3.45 57.32 20.25 20.25 275714593806 19.86 19.86 275714593806
3 폴라리스세원 234100 2 1838 2 344 23.03 50724510 72067112 65524325 50724510 23.03 70.39 77.41 77.41 86549928712 71.87 71.87 86549928712
4 케이피엠테크 042040 3 337 2 17 5.31 38181571 88307632 194004890 38181571 5.31 43.24 19.68 19.68 12995538857 19.88 19.88 12995538857
5 KODEX 인버스 114800 4 3645 2 55 1.53 21195364 51150528 183600000 21195364 1.53 41.44 11.54 11.54 76649592181 11.45 11.45 76649592181
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 81 2 2 2.53 20156127 53985100 1497000000 20156127 2.53 37.34 1.35 1.35 1614647418 1.33 1.33 1614647418
7 KODEX 코스닥150선물인버스 251340 6 3645 2 70 1.96 17832907 25809376 73900000 17832907 1.96 69.09 24.13 24.13 64213898738 23.84 23.84 64213898738
8 KODEX 레버리지 122630 7 22855 5 -775 -3.28 15592702 29845530 104700000 15592702 -3.28 52.24 14.89 14.89 362977808078 15.17 15.17 362977808078
9 KODEX 코스닥150레버리지 233740 8 8030 5 -305 -3.66 15016480 25647316 233300000 15016480 -3.66 58.55 6.44 6.44 122988968741 6.57 6.57 122988968741
10 KODEX 2차전지산업레버리지 462330 9 824 5 -19 -2.25 14036538 20279648 272600000 14036538 -2.25 69.21 5.15 5.15 11830925220 5.27 5.27 11830925220
11 윌비스 008600 10 511 2 80 18.56 13353615 384625 67236039 13353615 18.56 3471.85 19.86 19.86 6916453056 20.13 20.13 6916453056
12 나인테크 267320 11 4705 2 380 8.79 12870545 3380022 53398327 12870545 8.79 380.78 24.10 24.10 62144729893 24.74 24.74 62144729893
13 에코플라스틱 038110 12 3382 2 182 5.69 11930229 1696762 41169370 11930229 5.69 703.12 28.98 28.98 42758468600 30.71 30.71 42758468600
14 아미노로직스 074430 13 1187 2 229 23.90 11503684 141222 87826844 11503684 23.90 8145.82 13.10 13.10 13380551612 12.84 12.84 13380551612
15 메가터치 446540 14 4585 2 460 11.15 9358074 271131 20771000 9358074 11.15 3451.50 45.05 45.05 42792763667 44.93 44.93 42792763667
16 센서뷰 321370 15 1677 2 270 19.19 9120554 9971786 42199823 9120554 19.19 91.46 21.61 21.61 14109803955 19.94 19.94 14109803955
17 피아이이 452450 16 10320 2 270 2.69 9045592 6810561 35826000 9045592 2.69 132.82 25.25 25.25 95767042730 25.90 25.90 95767042730
18 삼성전자 005930 17 60150 5 -1150 -1.88 8869835 23933612 5919637922 8869835 -1.88 37.06 0.15 0.15 537804830900 0.15 0.15 537804830900
19 애경케미칼 161000 18 11300 2 1180 11.66 7717449 196371 48648709 7717449 11.66 3930.03 15.86 15.86 88003781975 16.01 16.01 88003781975
20 세아메카닉스 396300 19 3475 2 215 6.60 7538259 1618478 26489500 7538259 6.60 465.76 28.46 28.46 27399453248 29.77 29.77 27399453248
21 흥아해운 003280 20 1798 2 3 0.17 7487812 39446204 240424899 7487812 0.17 18.98 3.11 3.11 13643185708 3.16 3.16 13643185708
22 미투온 201490 21 5970 5 -1310 -17.99 7008571 0 30390092 7008571 -17.99 0.00 23.06 23.06 42923924750 23.66 23.66 42923924750
23 두산에너빌리티 034020 22 64800 5 -1000 -1.52 6832012 11308003 640561146 6832012 -1.52 60.42 1.07 1.07 449329620200 1.08 1.08 449329620200
24 우리기술 032820 23 4185 5 -100 -2.33 6603117 10885332 165530656 6603117 -2.33 60.66 3.99 3.99 27963912682 4.04 4.04 27963912682
25 파루 043200 24 1647 2 69 4.37 6174252 20186156 41804315 6174252 4.37 30.59 14.77 14.77 10360550576 15.05 15.05 10360550576
26 KCTC 009070 25 5040 5 -10 -0.20 5882101 19054538 30000000 5882101 -0.20 30.87 19.61 19.61 30699904965 20.30 20.30 30699904965
27 휴림로봇 090710 26 2510 5 -140 -5.28 5748069 26772952 110237793 5748069 -5.28 21.47 5.21 5.21 14793365372 5.35 5.35 14793365372
28 카카오 035720 27 62400 5 -7000 -10.09 5646315 6399440 441766501 5646315 -10.09 88.23 1.28 1.28 364853102950 1.32 1.32 364853102950
29 KODEX 200 069500 28 41395 5 -675 -1.60 5616254 14993820 161900000 5616254 -1.60 37.46 3.47 3.47 234525134497 3.50 3.50 234525134497
30 스맥 099440 29 3805 2 455 13.58 5564184 854374 40243394 5564184 13.58 651.26 13.83 13.83 21573177862 14.09 14.09 21573177862
31 자이글 234920 30 5590 2 1250 28.80 5134119 111911 13530910 5134119 28.80 4587.68 37.94 37.94 28272893451 37.38 37.38 28272893451

31
top30/20250626/top30-av-20250626-110000.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,252670,1,1447,2,54,3.88,206550769,340247744,963200000,206550769,3.88,60.71,21.44,21.44,292326928094,20.97,20.97,292326928094
폴라리스세원,234100,2,1817,2,323,21.62,53752014,72067112,65524325,53752014,21.62,74.59,82.03,82.03,92081938483,77.34,77.34,92081938483
케이피엠테크,042040,3,333,2,13,4.06,38716614,88307632,194004890,38716614,4.06,43.84,19.96,19.96,13174624224,20.39,20.39,13174624224
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,23280255,53985100,1497000000,23280255,0.00,43.12,1.56,1.56,1864532559,1.58,1.58,1864532559
KODEX 인버스,114800,5,3660,2,70,1.95,22079715,51150528,183600000,22079715,1.95,43.17,12.03,12.03,79880471176,11.89,11.89,79880471176
KODEX 코스닥150선물인버스,251340,6,3660,2,85,2.38,18789080,25809376,73900000,18789080,2.38,72.80,25.43,25.43,67702652269,25.03,25.03,67702652269
KODEX 레버리지,122630,7,22725,5,-905,-3.83,16655657,29845530,104700000,16655657,-3.83,55.81,15.91,15.91,387213172517,16.27,16.27,387213172517
KODEX 코스닥150레버리지,233740,8,7960,5,-375,-4.50,16379452,25647316,233300000,16379452,-4.50,63.86,7.02,7.02,133894420200,7.21,7.21,133894420200
KODEX 2차전지산업레버리지,462330,9,822,5,-21,-2.49,14606013,20279648,272600000,14606013,-2.49,72.02,5.36,5.36,12299264684,5.49,5.49,12299264684
윌비스,008600,10,509,2,78,18.10,13799934,384625,67236039,13799934,18.10,3587.89,20.52,20.52,7144710780,20.88,20.88,7144710780
나인테크,267320,11,4705,2,380,8.79,13053484,3380022,53398327,13053484,8.79,386.20,24.45,24.45,63005635357,25.08,25.08,63005635357
아미노로직스,074430,12,1225,2,267,27.87,12051521,141222,87826844,12051521,27.87,8533.74,13.72,13.72,14039424537,13.05,13.05,14039424537
에코플라스틱,038110,13,3370,2,170,5.31,12004209,1696762,41169370,12004209,5.31,707.48,29.16,29.16,43007590031,31.00,31.00,43007590031
센서뷰,321370,14,1674,2,267,18.98,11726887,9971786,42199823,11726887,18.98,117.60,27.79,27.79,18491840998,26.18,26.18,18491840998
메가터치,446540,15,4565,2,440,10.67,9599571,271131,20771000,9599571,10.67,3540.57,46.22,46.22,43896541785,46.29,46.29,43896541785
피아이이,452450,16,10110,2,60,0.60,9544581,6810561,35826000,9544581,0.60,140.14,26.64,26.64,100834106855,27.84,27.84,100834106855
삼성전자,005930,17,60100,5,-1200,-1.96,9108394,23933612,5919637922,9108394,-1.96,38.06,0.15,0.15,552152680550,0.16,0.16,552152680550
애경케미칼,161000,18,11760,2,1640,16.21,8390093,196371,48648709,8390093,16.21,4272.57,17.25,17.25,95846647445,16.75,16.75,95846647445
흥아해운,003280,19,1788,5,-7,-0.39,7633436,39446204,240424899,7633436,-0.39,19.35,3.17,3.17,13903635388,3.23,3.23,13903635388
세아메카닉스,396300,20,3480,2,220,6.75,7600928,1618478,26489500,7600928,6.75,469.63,28.69,28.69,27618012552,29.96,29.96,27618012552
미투온,201490,21,5970,5,-1310,-17.99,7176164,0,30390092,7176164,-17.99,0.00,23.61,23.61,43932101880,24.21,24.21,43932101880
두산에너빌리티,034020,22,64100,5,-1700,-2.58,7138241,11308003,640561146,7138241,-2.58,63.13,1.11,1.11,469011398200,1.14,1.14,469011398200
우리기술,032820,23,4155,5,-130,-3.03,6935969,10885332,165530656,6935969,-3.03,63.72,4.19,4.19,29351542932,4.27,4.27,29351542932
파루,043200,24,1642,2,64,4.06,6257642,20186156,41804315,6257642,4.06,31.00,14.97,14.97,10497714032,15.29,15.29,10497714032
스맥,099440,25,3925,2,575,17.16,6067971,854374,40243394,6067971,17.16,710.22,15.08,15.08,23522800176,14.89,14.89,23522800176
KODEX 200,069500,26,41285,5,-785,-1.87,6030718,14993820,161900000,6030718,-1.87,40.22,3.72,3.72,251660933556,3.77,3.77,251660933556
휴림로봇,090710,27,2505,5,-145,-5.47,5970009,26772952,110237793,5970009,-5.47,22.30,5.42,5.42,15349863462,5.56,5.56,15349863462
KCTC,009070,28,5040,5,-10,-0.20,5927387,19054538,30000000,5927387,-0.20,31.11,19.76,19.76,30928220480,20.46,20.46,30928220480
카카오,035720,29,62400,5,-7000,-10.09,5882409,6399440,441766501,5882409,-10.09,91.92,1.33,1.33,379648482650,1.38,1.38,379648482650
이스트아시아홀딩스,900110,30,56,3,0,0.00,5326581,17356632,642650588,5326581,0.00,30.69,0.83,0.83,295217603,0.82,0.82,295217603
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 1447 2 54 3.88 206550769 340247744 963200000 206550769 3.88 60.71 21.44 21.44 292326928094 20.97 20.97 292326928094
3 폴라리스세원 234100 2 1817 2 323 21.62 53752014 72067112 65524325 53752014 21.62 74.59 82.03 82.03 92081938483 77.34 77.34 92081938483
4 케이피엠테크 042040 3 333 2 13 4.06 38716614 88307632 194004890 38716614 4.06 43.84 19.96 19.96 13174624224 20.39 20.39 13174624224
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 23280255 53985100 1497000000 23280255 0.00 43.12 1.56 1.56 1864532559 1.58 1.58 1864532559
6 KODEX 인버스 114800 5 3660 2 70 1.95 22079715 51150528 183600000 22079715 1.95 43.17 12.03 12.03 79880471176 11.89 11.89 79880471176
7 KODEX 코스닥150선물인버스 251340 6 3660 2 85 2.38 18789080 25809376 73900000 18789080 2.38 72.80 25.43 25.43 67702652269 25.03 25.03 67702652269
8 KODEX 레버리지 122630 7 22725 5 -905 -3.83 16655657 29845530 104700000 16655657 -3.83 55.81 15.91 15.91 387213172517 16.27 16.27 387213172517
9 KODEX 코스닥150레버리지 233740 8 7960 5 -375 -4.50 16379452 25647316 233300000 16379452 -4.50 63.86 7.02 7.02 133894420200 7.21 7.21 133894420200
10 KODEX 2차전지산업레버리지 462330 9 822 5 -21 -2.49 14606013 20279648 272600000 14606013 -2.49 72.02 5.36 5.36 12299264684 5.49 5.49 12299264684
11 윌비스 008600 10 509 2 78 18.10 13799934 384625 67236039 13799934 18.10 3587.89 20.52 20.52 7144710780 20.88 20.88 7144710780
12 나인테크 267320 11 4705 2 380 8.79 13053484 3380022 53398327 13053484 8.79 386.20 24.45 24.45 63005635357 25.08 25.08 63005635357
13 아미노로직스 074430 12 1225 2 267 27.87 12051521 141222 87826844 12051521 27.87 8533.74 13.72 13.72 14039424537 13.05 13.05 14039424537
14 에코플라스틱 038110 13 3370 2 170 5.31 12004209 1696762 41169370 12004209 5.31 707.48 29.16 29.16 43007590031 31.00 31.00 43007590031
15 센서뷰 321370 14 1674 2 267 18.98 11726887 9971786 42199823 11726887 18.98 117.60 27.79 27.79 18491840998 26.18 26.18 18491840998
16 메가터치 446540 15 4565 2 440 10.67 9599571 271131 20771000 9599571 10.67 3540.57 46.22 46.22 43896541785 46.29 46.29 43896541785
17 피아이이 452450 16 10110 2 60 0.60 9544581 6810561 35826000 9544581 0.60 140.14 26.64 26.64 100834106855 27.84 27.84 100834106855
18 삼성전자 005930 17 60100 5 -1200 -1.96 9108394 23933612 5919637922 9108394 -1.96 38.06 0.15 0.15 552152680550 0.16 0.16 552152680550
19 애경케미칼 161000 18 11760 2 1640 16.21 8390093 196371 48648709 8390093 16.21 4272.57 17.25 17.25 95846647445 16.75 16.75 95846647445
20 흥아해운 003280 19 1788 5 -7 -0.39 7633436 39446204 240424899 7633436 -0.39 19.35 3.17 3.17 13903635388 3.23 3.23 13903635388
21 세아메카닉스 396300 20 3480 2 220 6.75 7600928 1618478 26489500 7600928 6.75 469.63 28.69 28.69 27618012552 29.96 29.96 27618012552
22 미투온 201490 21 5970 5 -1310 -17.99 7176164 0 30390092 7176164 -17.99 0.00 23.61 23.61 43932101880 24.21 24.21 43932101880
23 두산에너빌리티 034020 22 64100 5 -1700 -2.58 7138241 11308003 640561146 7138241 -2.58 63.13 1.11 1.11 469011398200 1.14 1.14 469011398200
24 우리기술 032820 23 4155 5 -130 -3.03 6935969 10885332 165530656 6935969 -3.03 63.72 4.19 4.19 29351542932 4.27 4.27 29351542932
25 파루 043200 24 1642 2 64 4.06 6257642 20186156 41804315 6257642 4.06 31.00 14.97 14.97 10497714032 15.29 15.29 10497714032
26 스맥 099440 25 3925 2 575 17.16 6067971 854374 40243394 6067971 17.16 710.22 15.08 15.08 23522800176 14.89 14.89 23522800176
27 KODEX 200 069500 26 41285 5 -785 -1.87 6030718 14993820 161900000 6030718 -1.87 40.22 3.72 3.72 251660933556 3.77 3.77 251660933556
28 휴림로봇 090710 27 2505 5 -145 -5.47 5970009 26772952 110237793 5970009 -5.47 22.30 5.42 5.42 15349863462 5.56 5.56 15349863462
29 KCTC 009070 28 5040 5 -10 -0.20 5927387 19054538 30000000 5927387 -0.20 31.11 19.76 19.76 30928220480 20.46 20.46 30928220480
30 카카오 035720 29 62400 5 -7000 -10.09 5882409 6399440 441766501 5882409 -10.09 91.92 1.33 1.33 379648482650 1.38 1.38 379648482650
31 이스트아시아홀딩스 900110 30 56 3 0 0.00 5326581 17356632 642650588 5326581 0.00 30.69 0.83 0.83 295217603 0.82 0.82 295217603

31
top30/20250626/top30-av-20250626-111000.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,252670,1,1437,2,44,3.16,218334206,340247744,963200000,218334206,3.16,64.17,22.67,22.67,309302854318,22.35,22.35,309302854318
폴라리스세원,234100,2,1790,2,296,19.81,55505684,72067112,65524325,55505684,19.81,77.02,84.71,84.71,95236986620,81.20,81.20,95236986620
케이피엠테크,042040,3,332,2,12,3.75,39258909,88307632,194004890,39258909,3.75,44.46,20.24,20.24,13354607673,20.73,20.73,13354607673
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,23291766,53985100,1497000000,23291766,0.00,43.14,1.56,1.56,1865443527,1.58,1.58,1865443527
KODEX 인버스,114800,5,3645,2,55,1.53,22858340,51150528,183600000,22858340,1.53,44.69,12.45,12.45,82722006902,12.36,12.36,82722006902
KODEX 코스닥150선물인버스,251340,6,3635,2,60,1.68,19736792,25809376,73900000,19736792,1.68,76.47,26.71,26.71,71157326175,26.49,26.49,71157326175
KODEX 레버리지,122630,7,22910,5,-720,-3.05,17646280,29845530,104700000,17646280,-3.05,59.13,16.85,16.85,409851539300,17.09,17.09,409851539300
KODEX 코스닥150레버리지,233740,8,8050,5,-285,-3.42,17299416,25647316,233300000,17299416,-3.42,67.45,7.42,7.42,141276435256,7.52,7.52,141276435256
KODEX 2차전지산업레버리지,462330,9,828,5,-15,-1.78,15194145,20279648,272600000,15194145,-1.78,74.92,5.57,5.57,12784065429,5.66,5.66,12784065429
센서뷰,321370,10,1732,2,325,23.10,14878617,9971786,42199823,14878617,23.10,149.21,35.26,35.26,23996102761,32.83,32.83,23996102761
윌비스,008600,11,507,2,76,17.63,13932137,384625,67236039,13932137,17.63,3622.27,20.72,20.72,7212217731,21.16,21.16,7212217731
나인테크,267320,12,4715,2,390,9.02,13233878,3380022,53398327,13233878,9.02,391.53,24.78,24.78,63857641497,25.36,25.36,63857641497
아미노로직스,074430,13,1215,2,257,26.83,12440455,141222,87826844,12440455,26.83,8809.15,14.16,14.16,14511088703,13.60,13.60,14511088703
에코플라스틱,038110,14,3375,2,175,5.47,12035023,1696762,41169370,12035023,5.47,709.29,29.23,29.23,43111348891,31.03,31.03,43111348891
메가터치,446540,15,4670,2,545,13.21,10223279,271131,20771000,10223279,13.21,3770.60,49.22,49.22,46771389306,48.22,48.22,46771389306
피아이이,452450,16,10220,2,170,1.69,9663966,6810561,35826000,9663966,1.69,141.90,26.97,26.97,102049525335,27.87,27.87,102049525335
삼성전자,005930,17,60250,5,-1050,-1.71,9356016,23933612,5919637922,9356016,-1.71,39.09,0.16,0.16,567061570550,0.16,0.16,567061570550
애경케미칼,161000,18,11480,2,1360,13.44,8945686,196371,48648709,8945686,13.44,4555.50,18.39,18.39,102354336655,18.33,18.33,102354336655
흥아해운,003280,19,1805,2,10,0.56,7767454,39446204,240424899,7767454,0.56,19.69,3.23,3.23,14144701503,3.26,3.26,14144701503
세아메카닉스,396300,20,3500,2,240,7.36,7658983,1618478,26489500,7658983,7.36,473.22,28.91,28.91,27821211282,30.01,30.01,27821211282
우리기술,032820,21,4155,5,-130,-3.03,7418787,10885332,165530656,7418787,-3.03,68.15,4.48,4.48,31355257271,4.56,4.56,31355257271
두산에너빌리티,034020,22,64100,5,-1700,-2.58,7418127,11308003,640561146,7418127,-2.58,65.60,1.16,1.16,487011526000,1.19,1.19,487011526000
미투온,201490,23,6080,5,-1200,-16.48,7340119,0,30390092,7340119,-16.48,0.00,24.15,24.15,44926402780,24.31,24.31,44926402780
스맥,099440,24,3900,2,550,16.42,6668013,854374,40243394,6668013,16.42,780.46,16.57,16.57,25885479249,16.49,16.49,25885479249
파루,043200,25,1626,2,48,3.04,6542186,20186156,41804315,6542186,3.04,32.41,15.65,15.65,10960215647,16.12,16.12,10960215647
KODEX 200,069500,26,41445,5,-625,-1.49,6257547,14993820,161900000,6257547,-1.49,41.73,3.87,3.87,261049569851,3.89,3.89,261049569851
카카오,035720,27,63100,5,-6300,-9.08,6142286,6399440,441766501,6142286,-9.08,95.98,1.39,1.39,395990620000,1.42,1.42,395990620000
휴림로봇,090710,28,2510,5,-140,-5.28,6098903,26772952,110237793,6098903,-5.28,22.78,5.53,5.53,15673098415,5.66,5.66,15673098415
KCTC,009070,29,5070,2,20,0.40,5964927,19054538,30000000,5964927,0.40,31.30,19.88,19.88,31117642760,20.46,20.46,31117642760
일신바이오,068330,30,1882,2,105,5.91,5548186,1581750,44216140,5548186,5.91,350.76,12.55,12.55,10429248192,12.53,12.53,10429248192
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 1437 2 44 3.16 218334206 340247744 963200000 218334206 3.16 64.17 22.67 22.67 309302854318 22.35 22.35 309302854318
3 폴라리스세원 234100 2 1790 2 296 19.81 55505684 72067112 65524325 55505684 19.81 77.02 84.71 84.71 95236986620 81.20 81.20 95236986620
4 케이피엠테크 042040 3 332 2 12 3.75 39258909 88307632 194004890 39258909 3.75 44.46 20.24 20.24 13354607673 20.73 20.73 13354607673
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 23291766 53985100 1497000000 23291766 0.00 43.14 1.56 1.56 1865443527 1.58 1.58 1865443527
6 KODEX 인버스 114800 5 3645 2 55 1.53 22858340 51150528 183600000 22858340 1.53 44.69 12.45 12.45 82722006902 12.36 12.36 82722006902
7 KODEX 코스닥150선물인버스 251340 6 3635 2 60 1.68 19736792 25809376 73900000 19736792 1.68 76.47 26.71 26.71 71157326175 26.49 26.49 71157326175
8 KODEX 레버리지 122630 7 22910 5 -720 -3.05 17646280 29845530 104700000 17646280 -3.05 59.13 16.85 16.85 409851539300 17.09 17.09 409851539300
9 KODEX 코스닥150레버리지 233740 8 8050 5 -285 -3.42 17299416 25647316 233300000 17299416 -3.42 67.45 7.42 7.42 141276435256 7.52 7.52 141276435256
10 KODEX 2차전지산업레버리지 462330 9 828 5 -15 -1.78 15194145 20279648 272600000 15194145 -1.78 74.92 5.57 5.57 12784065429 5.66 5.66 12784065429
11 센서뷰 321370 10 1732 2 325 23.10 14878617 9971786 42199823 14878617 23.10 149.21 35.26 35.26 23996102761 32.83 32.83 23996102761
12 윌비스 008600 11 507 2 76 17.63 13932137 384625 67236039 13932137 17.63 3622.27 20.72 20.72 7212217731 21.16 21.16 7212217731
13 나인테크 267320 12 4715 2 390 9.02 13233878 3380022 53398327 13233878 9.02 391.53 24.78 24.78 63857641497 25.36 25.36 63857641497
14 아미노로직스 074430 13 1215 2 257 26.83 12440455 141222 87826844 12440455 26.83 8809.15 14.16 14.16 14511088703 13.60 13.60 14511088703
15 에코플라스틱 038110 14 3375 2 175 5.47 12035023 1696762 41169370 12035023 5.47 709.29 29.23 29.23 43111348891 31.03 31.03 43111348891
16 메가터치 446540 15 4670 2 545 13.21 10223279 271131 20771000 10223279 13.21 3770.60 49.22 49.22 46771389306 48.22 48.22 46771389306
17 피아이이 452450 16 10220 2 170 1.69 9663966 6810561 35826000 9663966 1.69 141.90 26.97 26.97 102049525335 27.87 27.87 102049525335
18 삼성전자 005930 17 60250 5 -1050 -1.71 9356016 23933612 5919637922 9356016 -1.71 39.09 0.16 0.16 567061570550 0.16 0.16 567061570550
19 애경케미칼 161000 18 11480 2 1360 13.44 8945686 196371 48648709 8945686 13.44 4555.50 18.39 18.39 102354336655 18.33 18.33 102354336655
20 흥아해운 003280 19 1805 2 10 0.56 7767454 39446204 240424899 7767454 0.56 19.69 3.23 3.23 14144701503 3.26 3.26 14144701503
21 세아메카닉스 396300 20 3500 2 240 7.36 7658983 1618478 26489500 7658983 7.36 473.22 28.91 28.91 27821211282 30.01 30.01 27821211282
22 우리기술 032820 21 4155 5 -130 -3.03 7418787 10885332 165530656 7418787 -3.03 68.15 4.48 4.48 31355257271 4.56 4.56 31355257271
23 두산에너빌리티 034020 22 64100 5 -1700 -2.58 7418127 11308003 640561146 7418127 -2.58 65.60 1.16 1.16 487011526000 1.19 1.19 487011526000
24 미투온 201490 23 6080 5 -1200 -16.48 7340119 0 30390092 7340119 -16.48 0.00 24.15 24.15 44926402780 24.31 24.31 44926402780
25 스맥 099440 24 3900 2 550 16.42 6668013 854374 40243394 6668013 16.42 780.46 16.57 16.57 25885479249 16.49 16.49 25885479249
26 파루 043200 25 1626 2 48 3.04 6542186 20186156 41804315 6542186 3.04 32.41 15.65 15.65 10960215647 16.12 16.12 10960215647
27 KODEX 200 069500 26 41445 5 -625 -1.49 6257547 14993820 161900000 6257547 -1.49 41.73 3.87 3.87 261049569851 3.89 3.89 261049569851
28 카카오 035720 27 63100 5 -6300 -9.08 6142286 6399440 441766501 6142286 -9.08 95.98 1.39 1.39 395990620000 1.42 1.42 395990620000
29 휴림로봇 090710 28 2510 5 -140 -5.28 6098903 26772952 110237793 6098903 -5.28 22.78 5.53 5.53 15673098415 5.66 5.66 15673098415
30 KCTC 009070 29 5070 2 20 0.40 5964927 19054538 30000000 5964927 0.40 31.30 19.88 19.88 31117642760 20.46 20.46 31117642760
31 일신바이오 068330 30 1882 2 105 5.91 5548186 1581750 44216140 5548186 5.91 350.76 12.55 12.55 10429248192 12.53 12.53 10429248192

31
top30/20250626/top30-av-20250626-112000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1440,2,47,3.37,230745588,340247744,963200000,230745588,3.37,67.82,23.96,23.96,327116837435,23.58,23.58,327116837435
폴라리스세원,234100,2,1760,2,266,17.80,57778180,72067112,65524325,57778180,17.80,80.17,88.18,88.18,99234854477,86.05,86.05,99234854477
케이피엠테크,042040,3,332,2,12,3.75,39497542,88307632,194004890,39497542,3.75,44.73,20.36,20.36,13433785346,20.86,20.86,13433785346
KODEX 인버스,114800,4,3650,2,60,1.67,23798261,51150528,183600000,23798261,1.67,46.53,12.96,12.96,86146905397,12.86,12.86,86146905397
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,80,2,1,1.27,23392336,53985100,1497000000,23392336,1.27,43.33,1.56,1.56,1873389127,1.56,1.56,1873389127
KODEX 코스닥150선물인버스,251340,6,3640,2,65,1.82,20433956,25809376,73900000,20433956,1.82,79.17,27.65,27.65,73691827344,27.40,27.40,73691827344
KODEX 레버리지,122630,7,22855,5,-775,-3.28,18872789,29845530,104700000,18872789,-3.28,63.23,18.03,18.03,437973293722,18.30,18.30,437973293722
KODEX 코스닥150레버리지,233740,8,8040,5,-295,-3.54,18167287,25647316,233300000,18167287,-3.54,70.84,7.79,7.79,148271313018,7.90,7.90,148271313018
센서뷰,321370,9,1713,2,306,21.75,16163391,9971786,42199823,16163391,21.75,162.09,38.30,38.30,26211027809,36.26,36.26,26211027809
KODEX 2차전지산업레버리지,462330,10,829,5,-14,-1.66,16065287,20279648,272600000,16065287,-1.66,79.22,5.89,5.89,13506364831,5.98,5.98,13506364831
윌비스,008600,11,507,2,76,17.63,14086754,384625,67236039,14086754,17.63,3662.46,20.95,20.95,7290713435,21.39,21.39,7290713435
나인테크,267320,12,4795,2,470,10.87,13494821,3380022,53398327,13494821,10.87,399.25,25.27,25.27,65107266785,25.43,25.43,65107266785
아미노로직스,074430,13,1233,2,275,28.71,13371578,141222,87826844,13371578,28.71,9468.48,15.22,15.22,15659782242,14.46,14.46,15659782242
메가터치,446540,14,4730,2,605,14.67,13075047,271131,20771000,13075047,14.67,4822.41,62.95,62.95,60307302025,61.38,61.38,60307302025
에코플라스틱,038110,15,3405,2,205,6.41,12173829,1696762,41169370,12173829,6.41,717.47,29.57,29.57,43582465438,31.09,31.09,43582465438
피아이이,452450,16,10220,2,170,1.69,9801319,6810561,35826000,9801319,1.69,143.91,27.36,27.36,103460760225,28.26,28.26,103460760225
삼성전자,005930,17,60300,5,-1000,-1.63,9786900,23933612,5919637922,9786900,-1.63,40.89,0.17,0.17,593068135600,0.17,0.17,593068135600
애경케미칼,161000,18,12000,2,1880,18.58,9622198,196371,48648709,9622198,18.58,4900.01,19.78,19.78,110333646165,18.90,18.90,110333646165
미투온,201490,19,6070,5,-1210,-16.62,8027464,0,30390092,8027464,-16.62,0.00,26.41,26.41,49203012940,26.67,26.67,49203012940
흥아해운,003280,20,1790,5,-5,-0.28,7912579,39446204,240424899,7912579,-0.28,20.06,3.29,3.29,14405815464,3.35,3.35,14405815464
두산에너빌리티,034020,21,63800,5,-2000,-3.04,7797274,11308003,640561146,7797274,-3.04,68.95,1.22,1.22,511247328300,1.25,1.25,511247328300
세아메카닉스,396300,22,3500,2,240,7.36,7687290,1618478,26489500,7687290,7.36,474.97,29.02,29.02,27920655469,30.12,30.12,27920655469
우리기술,032820,23,4155,5,-130,-3.03,7556200,10885332,165530656,7556200,-3.03,69.42,4.56,4.56,31926823901,4.64,4.64,31926823901
스맥,099440,24,3770,2,420,12.54,6951639,854374,40243394,6951639,12.54,813.65,17.27,17.27,26973355134,17.78,17.78,26973355134
파루,043200,25,1630,2,52,3.30,6664679,20186156,41804315,6664679,3.30,33.02,15.94,15.94,11159336118,16.38,16.38,11159336118
KODEX 200,069500,26,41405,5,-665,-1.58,6534022,14993820,161900000,6534022,-1.58,43.58,4.04,4.04,272516285917,4.07,4.07,272516285917
카카오,035720,27,62900,5,-6500,-9.37,6439025,6399440,441766501,6439025,-9.37,100.62,1.46,1.46,414755504650,1.49,1.49,414755504650
휴림로봇,090710,28,2505,5,-145,-5.47,6252596,26772952,110237793,6252596,-5.47,23.35,5.67,5.67,16058951295,5.82,5.82,16058951295
KCTC,009070,29,5060,2,10,0.20,5984483,19054538,30000000,5984483,0.20,31.41,19.95,19.95,31216580390,20.56,20.56,31216580390
일신바이오,068330,30,1856,2,79,4.45,5956209,1581750,44216140,5956209,4.45,376.56,13.47,13.47,11186598149,13.63,13.63,11186598149
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 1440 2 47 3.37 230745588 340247744 963200000 230745588 3.37 67.82 23.96 23.96 327116837435 23.58 23.58 327116837435
3 폴라리스세원 234100 2 1760 2 266 17.80 57778180 72067112 65524325 57778180 17.80 80.17 88.18 88.18 99234854477 86.05 86.05 99234854477
4 케이피엠테크 042040 3 332 2 12 3.75 39497542 88307632 194004890 39497542 3.75 44.73 20.36 20.36 13433785346 20.86 20.86 13433785346
5 KODEX 인버스 114800 4 3650 2 60 1.67 23798261 51150528 183600000 23798261 1.67 46.53 12.96 12.96 86146905397 12.86 12.86 86146905397
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 80 2 1 1.27 23392336 53985100 1497000000 23392336 1.27 43.33 1.56 1.56 1873389127 1.56 1.56 1873389127
7 KODEX 코스닥150선물인버스 251340 6 3640 2 65 1.82 20433956 25809376 73900000 20433956 1.82 79.17 27.65 27.65 73691827344 27.40 27.40 73691827344
8 KODEX 레버리지 122630 7 22855 5 -775 -3.28 18872789 29845530 104700000 18872789 -3.28 63.23 18.03 18.03 437973293722 18.30 18.30 437973293722
9 KODEX 코스닥150레버리지 233740 8 8040 5 -295 -3.54 18167287 25647316 233300000 18167287 -3.54 70.84 7.79 7.79 148271313018 7.90 7.90 148271313018
10 센서뷰 321370 9 1713 2 306 21.75 16163391 9971786 42199823 16163391 21.75 162.09 38.30 38.30 26211027809 36.26 36.26 26211027809
11 KODEX 2차전지산업레버리지 462330 10 829 5 -14 -1.66 16065287 20279648 272600000 16065287 -1.66 79.22 5.89 5.89 13506364831 5.98 5.98 13506364831
12 윌비스 008600 11 507 2 76 17.63 14086754 384625 67236039 14086754 17.63 3662.46 20.95 20.95 7290713435 21.39 21.39 7290713435
13 나인테크 267320 12 4795 2 470 10.87 13494821 3380022 53398327 13494821 10.87 399.25 25.27 25.27 65107266785 25.43 25.43 65107266785
14 아미노로직스 074430 13 1233 2 275 28.71 13371578 141222 87826844 13371578 28.71 9468.48 15.22 15.22 15659782242 14.46 14.46 15659782242
15 메가터치 446540 14 4730 2 605 14.67 13075047 271131 20771000 13075047 14.67 4822.41 62.95 62.95 60307302025 61.38 61.38 60307302025
16 에코플라스틱 038110 15 3405 2 205 6.41 12173829 1696762 41169370 12173829 6.41 717.47 29.57 29.57 43582465438 31.09 31.09 43582465438
17 피아이이 452450 16 10220 2 170 1.69 9801319 6810561 35826000 9801319 1.69 143.91 27.36 27.36 103460760225 28.26 28.26 103460760225
18 삼성전자 005930 17 60300 5 -1000 -1.63 9786900 23933612 5919637922 9786900 -1.63 40.89 0.17 0.17 593068135600 0.17 0.17 593068135600
19 애경케미칼 161000 18 12000 2 1880 18.58 9622198 196371 48648709 9622198 18.58 4900.01 19.78 19.78 110333646165 18.90 18.90 110333646165
20 미투온 201490 19 6070 5 -1210 -16.62 8027464 0 30390092 8027464 -16.62 0.00 26.41 26.41 49203012940 26.67 26.67 49203012940
21 흥아해운 003280 20 1790 5 -5 -0.28 7912579 39446204 240424899 7912579 -0.28 20.06 3.29 3.29 14405815464 3.35 3.35 14405815464
22 두산에너빌리티 034020 21 63800 5 -2000 -3.04 7797274 11308003 640561146 7797274 -3.04 68.95 1.22 1.22 511247328300 1.25 1.25 511247328300
23 세아메카닉스 396300 22 3500 2 240 7.36 7687290 1618478 26489500 7687290 7.36 474.97 29.02 29.02 27920655469 30.12 30.12 27920655469
24 우리기술 032820 23 4155 5 -130 -3.03 7556200 10885332 165530656 7556200 -3.03 69.42 4.56 4.56 31926823901 4.64 4.64 31926823901
25 스맥 099440 24 3770 2 420 12.54 6951639 854374 40243394 6951639 12.54 813.65 17.27 17.27 26973355134 17.78 17.78 26973355134
26 파루 043200 25 1630 2 52 3.30 6664679 20186156 41804315 6664679 3.30 33.02 15.94 15.94 11159336118 16.38 16.38 11159336118
27 KODEX 200 069500 26 41405 5 -665 -1.58 6534022 14993820 161900000 6534022 -1.58 43.58 4.04 4.04 272516285917 4.07 4.07 272516285917
28 카카오 035720 27 62900 5 -6500 -9.37 6439025 6399440 441766501 6439025 -9.37 100.62 1.46 1.46 414755504650 1.49 1.49 414755504650
29 휴림로봇 090710 28 2505 5 -145 -5.47 6252596 26772952 110237793 6252596 -5.47 23.35 5.67 5.67 16058951295 5.82 5.82 16058951295
30 KCTC 009070 29 5060 2 10 0.20 5984483 19054538 30000000 5984483 0.20 31.41 19.95 19.95 31216580390 20.56 20.56 31216580390
31 일신바이오 068330 30 1856 2 79 4.45 5956209 1581750 44216140 5956209 4.45 376.56 13.47 13.47 11186598149 13.63 13.63 11186598149

31
top30/20250626/top30-av-20250626-113001.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,252670,1,1444,2,51,3.66,238171275,340247744,963200000,238171275,3.66,70.00,24.73,24.73,337829186292,24.29,24.29,337829186292
폴라리스세원,234100,2,1751,2,257,17.20,59340864,72067112,65524325,59340864,17.20,82.34,90.56,90.56,101950561354,88.86,88.86,101950561354
케이피엠테크,042040,3,331,2,11,3.44,39959888,88307632,194004890,39959888,3.44,45.25,20.60,20.60,13586139171,21.16,21.16,13586139171
KODEX 인버스,114800,4,3655,2,65,1.81,24392687,51150528,183600000,24392687,1.81,47.69,13.29,13.29,88319187866,13.16,13.16,88319187866
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,80,2,1,1.27,23414429,53985100,1497000000,23414429,1.27,43.37,1.56,1.56,1875135226,1.57,1.57,1875135226
KODEX 코스닥150선물인버스,251340,6,3647,2,72,2.01,20736221,25809376,73900000,20736221,2.01,80.34,28.06,28.06,74793656924,27.75,27.75,74793656924
KODEX 레버리지,122630,7,22775,5,-855,-3.62,19534665,29845530,104700000,19534665,-3.62,65.45,18.66,18.66,453068270078,19.00,19.00,453068270078
KODEX 코스닥150레버리지,233740,8,8005,5,-330,-3.96,18712287,25647316,233300000,18712287,-3.96,72.96,8.02,8.02,152639512368,8.17,8.17,152639512368
센서뷰,321370,9,1671,2,264,18.76,16937576,9971786,42199823,16937576,18.76,169.85,40.14,40.14,27521071316,39.03,39.03,27521071316
KODEX 2차전지산업레버리지,462330,10,829,5,-14,-1.66,16149087,20279648,272600000,16149087,-1.66,79.63,5.92,5.92,13575783883,6.01,6.01,13575783883
윌비스,008600,11,499,2,68,15.78,14536543,384625,67236039,14536543,15.78,3779.41,21.62,21.62,7516017518,22.40,22.40,7516017518
메가터치,446540,12,4637,2,512,12.41,14185747,271131,20771000,14185747,12.41,5232.06,68.30,68.30,65545591007,68.05,68.05,65545591007
나인테크,267320,13,4845,2,520,12.02,14060990,3380022,53398327,14060990,12.02,416.00,26.33,26.33,67852872239,26.23,26.23,67852872239
아미노로직스,074430,14,1224,2,266,27.77,14025429,141222,87826844,14025429,27.77,9931.48,15.97,15.97,16450571863,15.30,15.30,16450571863
에코플라스틱,038110,15,3440,2,240,7.50,12695061,1696762,41169370,12695061,7.50,748.19,30.84,30.84,45378285562,32.04,32.04,45378285562
애경케미칼,161000,16,11940,2,1820,17.98,10759729,196371,48648709,10759729,17.98,5479.29,22.12,22.12,124078208620,21.36,21.36,124078208620
삼성전자,005930,17,60150,5,-1150,-1.88,10108022,23933612,5919637922,10108022,-1.88,42.23,0.17,0.17,612407258300,0.17,0.17,612407258300
피아이이,452450,18,10250,2,200,1.99,9908757,6810561,35826000,9908757,1.99,145.49,27.66,27.66,104553790390,28.47,28.47,104553790390
미투온,201490,19,5960,5,-1320,-18.13,8365271,0,30390092,8365271,-18.13,0.00,27.53,27.53,51229996590,28.28,28.28,51229996590
두산에너빌리티,034020,20,63500,5,-2300,-3.50,8332510,11308003,640561146,8332510,-3.50,73.69,1.30,1.30,545179130350,1.34,1.34,545179130350
흥아해운,003280,21,1796,2,1,0.06,7979707,39446204,240424899,7979707,0.06,20.23,3.32,3.32,14526420539,3.36,3.36,14526420539
우리기술,032820,22,4140,5,-145,-3.38,7730711,10885332,165530656,7730711,-3.38,71.02,4.67,4.67,32649941800,4.76,4.76,32649941800
세아메카닉스,396300,23,3480,2,220,6.75,7713052,1618478,26489500,7713052,6.75,476.56,29.12,29.12,28010429879,30.39,30.39,28010429879
스맥,099440,24,3815,2,465,13.88,7095633,854374,40243394,7095633,13.88,830.51,17.63,17.63,27516515889,17.92,17.92,27516515889
파루,043200,25,1634,2,56,3.55,6815205,20186156,41804315,6815205,3.55,33.76,16.30,16.30,11405950721,16.70,16.70,11405950721
KODEX 200,069500,26,41340,5,-730,-1.74,6709712,14993820,161900000,6709712,-1.74,44.75,4.14,4.14,279783773339,4.18,4.18,279783773339
카카오,035720,27,62500,5,-6900,-9.94,6606479,6399440,441766501,6606479,-9.94,103.24,1.50,1.50,425249887400,1.54,1.54,425249887400
휴림로봇,090710,28,2505,5,-145,-5.47,6405616,26772952,110237793,6405616,-5.47,23.93,5.81,5.81,16441843870,5.95,5.95,16441843870
일신바이오,068330,29,1822,2,45,2.53,6131064,1581750,44216140,6131064,2.53,387.61,13.87,13.87,11507400970,14.28,14.28,11507400970
KCTC,009070,30,5010,5,-40,-0.79,6095474,19054538,30000000,6095474,-0.79,31.99,20.32,20.32,31772988180,21.14,21.14,31772988180
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 1444 2 51 3.66 238171275 340247744 963200000 238171275 3.66 70.00 24.73 24.73 337829186292 24.29 24.29 337829186292
3 폴라리스세원 234100 2 1751 2 257 17.20 59340864 72067112 65524325 59340864 17.20 82.34 90.56 90.56 101950561354 88.86 88.86 101950561354
4 케이피엠테크 042040 3 331 2 11 3.44 39959888 88307632 194004890 39959888 3.44 45.25 20.60 20.60 13586139171 21.16 21.16 13586139171
5 KODEX 인버스 114800 4 3655 2 65 1.81 24392687 51150528 183600000 24392687 1.81 47.69 13.29 13.29 88319187866 13.16 13.16 88319187866
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 80 2 1 1.27 23414429 53985100 1497000000 23414429 1.27 43.37 1.56 1.56 1875135226 1.57 1.57 1875135226
7 KODEX 코스닥150선물인버스 251340 6 3647 2 72 2.01 20736221 25809376 73900000 20736221 2.01 80.34 28.06 28.06 74793656924 27.75 27.75 74793656924
8 KODEX 레버리지 122630 7 22775 5 -855 -3.62 19534665 29845530 104700000 19534665 -3.62 65.45 18.66 18.66 453068270078 19.00 19.00 453068270078
9 KODEX 코스닥150레버리지 233740 8 8005 5 -330 -3.96 18712287 25647316 233300000 18712287 -3.96 72.96 8.02 8.02 152639512368 8.17 8.17 152639512368
10 센서뷰 321370 9 1671 2 264 18.76 16937576 9971786 42199823 16937576 18.76 169.85 40.14 40.14 27521071316 39.03 39.03 27521071316
11 KODEX 2차전지산업레버리지 462330 10 829 5 -14 -1.66 16149087 20279648 272600000 16149087 -1.66 79.63 5.92 5.92 13575783883 6.01 6.01 13575783883
12 윌비스 008600 11 499 2 68 15.78 14536543 384625 67236039 14536543 15.78 3779.41 21.62 21.62 7516017518 22.40 22.40 7516017518
13 메가터치 446540 12 4637 2 512 12.41 14185747 271131 20771000 14185747 12.41 5232.06 68.30 68.30 65545591007 68.05 68.05 65545591007
14 나인테크 267320 13 4845 2 520 12.02 14060990 3380022 53398327 14060990 12.02 416.00 26.33 26.33 67852872239 26.23 26.23 67852872239
15 아미노로직스 074430 14 1224 2 266 27.77 14025429 141222 87826844 14025429 27.77 9931.48 15.97 15.97 16450571863 15.30 15.30 16450571863
16 에코플라스틱 038110 15 3440 2 240 7.50 12695061 1696762 41169370 12695061 7.50 748.19 30.84 30.84 45378285562 32.04 32.04 45378285562
17 애경케미칼 161000 16 11940 2 1820 17.98 10759729 196371 48648709 10759729 17.98 5479.29 22.12 22.12 124078208620 21.36 21.36 124078208620
18 삼성전자 005930 17 60150 5 -1150 -1.88 10108022 23933612 5919637922 10108022 -1.88 42.23 0.17 0.17 612407258300 0.17 0.17 612407258300
19 피아이이 452450 18 10250 2 200 1.99 9908757 6810561 35826000 9908757 1.99 145.49 27.66 27.66 104553790390 28.47 28.47 104553790390
20 미투온 201490 19 5960 5 -1320 -18.13 8365271 0 30390092 8365271 -18.13 0.00 27.53 27.53 51229996590 28.28 28.28 51229996590
21 두산에너빌리티 034020 20 63500 5 -2300 -3.50 8332510 11308003 640561146 8332510 -3.50 73.69 1.30 1.30 545179130350 1.34 1.34 545179130350
22 흥아해운 003280 21 1796 2 1 0.06 7979707 39446204 240424899 7979707 0.06 20.23 3.32 3.32 14526420539 3.36 3.36 14526420539
23 우리기술 032820 22 4140 5 -145 -3.38 7730711 10885332 165530656 7730711 -3.38 71.02 4.67 4.67 32649941800 4.76 4.76 32649941800
24 세아메카닉스 396300 23 3480 2 220 6.75 7713052 1618478 26489500 7713052 6.75 476.56 29.12 29.12 28010429879 30.39 30.39 28010429879
25 스맥 099440 24 3815 2 465 13.88 7095633 854374 40243394 7095633 13.88 830.51 17.63 17.63 27516515889 17.92 17.92 27516515889
26 파루 043200 25 1634 2 56 3.55 6815205 20186156 41804315 6815205 3.55 33.76 16.30 16.30 11405950721 16.70 16.70 11405950721
27 KODEX 200 069500 26 41340 5 -730 -1.74 6709712 14993820 161900000 6709712 -1.74 44.75 4.14 4.14 279783773339 4.18 4.18 279783773339
28 카카오 035720 27 62500 5 -6900 -9.94 6606479 6399440 441766501 6606479 -9.94 103.24 1.50 1.50 425249887400 1.54 1.54 425249887400
29 휴림로봇 090710 28 2505 5 -145 -5.47 6405616 26772952 110237793 6405616 -5.47 23.93 5.81 5.81 16441843870 5.95 5.95 16441843870
30 일신바이오 068330 29 1822 2 45 2.53 6131064 1581750 44216140 6131064 2.53 387.61 13.87 13.87 11507400970 14.28 14.28 11507400970
31 KCTC 009070 30 5010 5 -40 -0.79 6095474 19054538 30000000 6095474 -0.79 31.99 20.32 20.32 31772988180 21.14 21.14 31772988180

31
top30/20250626/top30-av-20250626-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1452,2,59,4.24,251908537,340247744,963200000,251908537,4.24,74.04,26.15,26.15,357732554781,25.58,25.58,357732554781
폴라리스세원,234100,2,1712,2,218,14.59,60178898,72067112,65524325,60178898,14.59,83.50,91.84,91.84,103399102308,92.17,92.17,103399102308
케이피엠테크,042040,3,328,2,8,2.50,40303458,88307632,194004890,40303458,2.50,45.64,20.77,20.77,13699195595,21.53,21.53,13699195595
KODEX 인버스,114800,4,3662,2,72,2.01,26418696,51150528,183600000,26418696,2.01,51.65,14.39,14.39,95736237048,14.24,14.24,95736237048
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,79,3,0,0.00,23595765,53985100,1497000000,23595765,0.00,43.71,1.58,1.58,1889465770,1.60,1.60,1889465770
KODEX 코스닥150선물인버스,251340,6,3660,2,85,2.38,21339571,25809376,73900000,21339571,2.38,82.68,28.88,28.88,76997864942,28.47,28.47,76997864942
KODEX 레버리지,122630,7,22650,5,-980,-4.15,20759314,29845530,104700000,20759314,-4.15,69.56,19.83,19.83,480873303676,20.28,20.28,480873303676
KODEX 코스닥150레버리지,233740,8,7970,5,-365,-4.38,19467370,25647316,233300000,19467370,-4.38,75.90,8.34,8.34,158663801227,8.53,8.53,158663801227
센서뷰,321370,9,1655,2,248,17.63,17707965,9971786,42199823,17707965,17.63,177.58,41.96,41.96,28818739545,41.26,41.26,28818739545
KODEX 2차전지산업레버리지,462330,10,822,5,-21,-2.49,16541507,20279648,272600000,16541507,-2.49,81.57,6.07,6.07,13899486684,6.20,6.20,13899486684
메가터치,446540,11,4725,2,600,14.55,14998975,271131,20771000,14998975,14.55,5532.00,72.21,72.21,69395607597,70.71,70.71,69395607597
윌비스,008600,12,506,2,75,17.40,14872188,384625,67236039,14872188,17.40,3866.67,22.12,22.12,7684650548,22.59,22.59,7684650548
나인테크,267320,13,4865,2,540,12.49,14387095,3380022,53398327,14387095,12.49,425.65,26.94,26.94,69437619855,26.73,26.73,69437619855
아미노로직스,074430,14,1219,2,261,27.24,14366892,141222,87826844,14366892,27.24,9999.99,16.36,16.36,16869704133,15.76,15.76,16869704133
에코플라스틱,038110,15,3412,2,212,6.62,12787698,1696762,41169370,12787698,6.62,753.65,31.06,31.06,45695142315,32.53,32.53,45695142315
애경케미칼,161000,16,11970,2,1850,18.28,11428261,196371,48648709,11428261,18.28,5819.73,23.49,23.49,132119876885,22.69,22.69,132119876885
삼성전자,005930,17,60050,5,-1250,-2.04,10689510,23933612,5919637922,10689510,-2.04,44.66,0.18,0.18,647349953050,0.18,0.18,647349953050
피아이이,452450,18,10150,2,100,1.00,9966704,6810561,35826000,9966704,1.00,146.34,27.82,27.82,105142709700,28.91,28.91,105142709700
두산에너빌리티,034020,19,63200,5,-2600,-3.95,8530419,11308003,640561146,8530419,-3.95,75.44,1.33,1.33,557728745150,1.38,1.38,557728745150
미투온,201490,20,5930,5,-1350,-18.54,8476541,0,30390092,8476541,-18.54,0.00,27.89,27.89,51889851325,28.79,28.79,51889851325
우리기술,032820,21,4100,5,-185,-4.32,8128500,10885332,165530656,8128500,-4.32,74.67,4.91,4.91,34286349227,5.05,5.05,34286349227
흥아해운,003280,22,1794,5,-1,-0.06,8084428,39446204,240424899,8084428,-0.06,20.49,3.36,3.36,14713876577,3.41,3.41,14713876577
세아메카닉스,396300,23,3470,2,210,6.44,7776559,1618478,26489500,7776559,6.44,480.49,29.36,29.36,28230253501,30.71,30.71,28230253501
스맥,099440,24,3785,2,435,12.99,7221071,854374,40243394,7221071,12.99,845.19,17.94,17.94,27991990049,18.38,18.38,27991990049
KODEX 200,069500,25,41225,5,-845,-2.01,7023126,14993820,161900000,7023126,-2.01,46.84,4.34,4.34,292719745637,4.39,4.39,292719745637
카카오,035720,26,62100,5,-7300,-10.52,6893556,6399440,441766501,6893556,-10.52,107.72,1.56,1.56,443118518450,1.62,1.62,443118518450
파루,043200,27,1621,2,43,2.72,6893399,20186156,41804315,6893399,2.72,34.15,16.49,16.49,11532870173,17.02,17.02,11532870173
휴림로봇,090710,28,2510,5,-140,-5.28,6509798,26772952,110237793,6509798,-5.28,24.31,5.91,5.91,16702726033,6.04,6.04,16702726033
KCTC,009070,29,4925,5,-125,-2.48,6279883,19054538,30000000,6279883,-2.48,32.96,20.93,20.93,32684721255,22.12,22.12,32684721255
일신바이오,068330,30,1805,2,28,1.58,6277173,1581750,44216140,6277173,1.58,396.85,14.20,14.20,11772749416,14.75,14.75,11772749416
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 1452 2 59 4.24 251908537 340247744 963200000 251908537 4.24 74.04 26.15 26.15 357732554781 25.58 25.58 357732554781
3 폴라리스세원 234100 2 1712 2 218 14.59 60178898 72067112 65524325 60178898 14.59 83.50 91.84 91.84 103399102308 92.17 92.17 103399102308
4 케이피엠테크 042040 3 328 2 8 2.50 40303458 88307632 194004890 40303458 2.50 45.64 20.77 20.77 13699195595 21.53 21.53 13699195595
5 KODEX 인버스 114800 4 3662 2 72 2.01 26418696 51150528 183600000 26418696 2.01 51.65 14.39 14.39 95736237048 14.24 14.24 95736237048
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 79 3 0 0.00 23595765 53985100 1497000000 23595765 0.00 43.71 1.58 1.58 1889465770 1.60 1.60 1889465770
7 KODEX 코스닥150선물인버스 251340 6 3660 2 85 2.38 21339571 25809376 73900000 21339571 2.38 82.68 28.88 28.88 76997864942 28.47 28.47 76997864942
8 KODEX 레버리지 122630 7 22650 5 -980 -4.15 20759314 29845530 104700000 20759314 -4.15 69.56 19.83 19.83 480873303676 20.28 20.28 480873303676
9 KODEX 코스닥150레버리지 233740 8 7970 5 -365 -4.38 19467370 25647316 233300000 19467370 -4.38 75.90 8.34 8.34 158663801227 8.53 8.53 158663801227
10 센서뷰 321370 9 1655 2 248 17.63 17707965 9971786 42199823 17707965 17.63 177.58 41.96 41.96 28818739545 41.26 41.26 28818739545
11 KODEX 2차전지산업레버리지 462330 10 822 5 -21 -2.49 16541507 20279648 272600000 16541507 -2.49 81.57 6.07 6.07 13899486684 6.20 6.20 13899486684
12 메가터치 446540 11 4725 2 600 14.55 14998975 271131 20771000 14998975 14.55 5532.00 72.21 72.21 69395607597 70.71 70.71 69395607597
13 윌비스 008600 12 506 2 75 17.40 14872188 384625 67236039 14872188 17.40 3866.67 22.12 22.12 7684650548 22.59 22.59 7684650548
14 나인테크 267320 13 4865 2 540 12.49 14387095 3380022 53398327 14387095 12.49 425.65 26.94 26.94 69437619855 26.73 26.73 69437619855
15 아미노로직스 074430 14 1219 2 261 27.24 14366892 141222 87826844 14366892 27.24 9999.99 16.36 16.36 16869704133 15.76 15.76 16869704133
16 에코플라스틱 038110 15 3412 2 212 6.62 12787698 1696762 41169370 12787698 6.62 753.65 31.06 31.06 45695142315 32.53 32.53 45695142315
17 애경케미칼 161000 16 11970 2 1850 18.28 11428261 196371 48648709 11428261 18.28 5819.73 23.49 23.49 132119876885 22.69 22.69 132119876885
18 삼성전자 005930 17 60050 5 -1250 -2.04 10689510 23933612 5919637922 10689510 -2.04 44.66 0.18 0.18 647349953050 0.18 0.18 647349953050
19 피아이이 452450 18 10150 2 100 1.00 9966704 6810561 35826000 9966704 1.00 146.34 27.82 27.82 105142709700 28.91 28.91 105142709700
20 두산에너빌리티 034020 19 63200 5 -2600 -3.95 8530419 11308003 640561146 8530419 -3.95 75.44 1.33 1.33 557728745150 1.38 1.38 557728745150
21 미투온 201490 20 5930 5 -1350 -18.54 8476541 0 30390092 8476541 -18.54 0.00 27.89 27.89 51889851325 28.79 28.79 51889851325
22 우리기술 032820 21 4100 5 -185 -4.32 8128500 10885332 165530656 8128500 -4.32 74.67 4.91 4.91 34286349227 5.05 5.05 34286349227
23 흥아해운 003280 22 1794 5 -1 -0.06 8084428 39446204 240424899 8084428 -0.06 20.49 3.36 3.36 14713876577 3.41 3.41 14713876577
24 세아메카닉스 396300 23 3470 2 210 6.44 7776559 1618478 26489500 7776559 6.44 480.49 29.36 29.36 28230253501 30.71 30.71 28230253501
25 스맥 099440 24 3785 2 435 12.99 7221071 854374 40243394 7221071 12.99 845.19 17.94 17.94 27991990049 18.38 18.38 27991990049
26 KODEX 200 069500 25 41225 5 -845 -2.01 7023126 14993820 161900000 7023126 -2.01 46.84 4.34 4.34 292719745637 4.39 4.39 292719745637
27 카카오 035720 26 62100 5 -7300 -10.52 6893556 6399440 441766501 6893556 -10.52 107.72 1.56 1.56 443118518450 1.62 1.62 443118518450
28 파루 043200 27 1621 2 43 2.72 6893399 20186156 41804315 6893399 2.72 34.15 16.49 16.49 11532870173 17.02 17.02 11532870173
29 휴림로봇 090710 28 2510 5 -140 -5.28 6509798 26772952 110237793 6509798 -5.28 24.31 5.91 5.91 16702726033 6.04 6.04 16702726033
30 KCTC 009070 29 4925 5 -125 -2.48 6279883 19054538 30000000 6279883 -2.48 32.96 20.93 20.93 32684721255 22.12 22.12 32684721255
31 일신바이오 068330 30 1805 2 28 1.58 6277173 1581750 44216140 6277173 1.58 396.85 14.20 14.20 11772749416 14.75 14.75 11772749416

31
top30/20250626/top30-av-20250626-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1455,2,62,4.45,264088178,340247744,963200000,264088178,4.45,77.62,27.42,27.42,375426090447,26.79,26.79,375426090447
폴라리스세원,234100,2,1751,2,257,17.20,61259343,72067112,65524325,61259343,17.20,85.00,93.49,93.49,105274982504,91.76,91.76,105274982504
케이피엠테크,042040,3,323,2,3,0.94,40781134,88307632,194004890,40781134,0.94,46.18,21.02,21.02,13854898977,22.11,22.11,13854898977
KODEX 인버스,114800,4,3670,2,80,2.23,26907169,51150528,183600000,26907169,2.23,52.60,14.66,14.66,97526982108,14.47,14.47,97526982108
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,80,2,1,1.27,23620795,53985100,1497000000,23620795,1.27,43.75,1.58,1.58,1891468170,1.58,1.58,1891468170
KODEX 코스닥150선물인버스,251340,6,3655,2,80,2.24,22111372,25809376,73900000,22111372,2.24,85.67,29.92,29.92,79818766181,29.55,29.55,79818766181
KODEX 레버리지,122630,7,22600,5,-1030,-4.36,21466592,29845530,104700000,21466592,-4.36,71.93,20.50,20.50,496883011762,21.00,21.00,496883011762
KODEX 코스닥150레버리지,233740,8,7960,5,-375,-4.50,20088068,25647316,233300000,20088068,-4.50,78.32,8.61,8.61,163608239396,8.81,8.81,163608239396
센서뷰,321370,9,1625,2,218,15.49,18396357,9971786,42199823,18396357,15.49,184.48,43.59,43.59,29939779482,43.66,43.66,29939779482
KODEX 2차전지산업레버리지,462330,10,820,5,-23,-2.73,17406336,20279648,272600000,17406336,-2.73,85.83,6.39,6.39,14609533750,6.54,6.54,14609533750
메가터치,446540,11,4825,2,700,16.97,16032484,271131,20771000,16032484,16.97,5913.19,77.19,77.19,74339927681,74.18,74.18,74339927681
윌비스,008600,12,503,2,72,16.71,15134341,384625,67236039,15134341,16.71,3934.83,22.51,22.51,7816345273,23.11,23.11,7816345273
아미노로직스,074430,13,1226,2,268,27.97,14573992,141222,87826844,14573992,27.97,9999.99,16.59,16.59,17123552471,15.90,15.90,17123552471
나인테크,267320,14,4825,2,500,11.56,14572293,3380022,53398327,14572293,11.56,431.13,27.29,27.29,70330404735,27.30,27.30,70330404735
에코플라스틱,038110,15,3425,2,225,7.03,12961184,1696762,41169370,12961184,7.03,763.88,31.48,31.48,46291647540,32.83,32.83,46291647540
애경케미칼,161000,16,12310,2,2190,21.64,12274649,196371,48648709,12274649,21.64,6250.74,25.23,25.23,142475401285,23.79,23.79,142475401285
삼성전자,005930,17,59950,5,-1350,-2.20,11490167,23933612,5919637922,11490167,-2.20,48.01,0.19,0.19,695384022550,0.20,0.20,695384022550
피아이이,452450,18,10050,3,0,0.00,10100515,6810561,35826000,10100515,0.00,148.31,28.19,28.19,106493360225,29.58,29.58,106493360225
두산에너빌리티,034020,19,62600,5,-3200,-4.86,9048499,11308003,640561146,9048499,-4.86,80.02,1.41,1.41,590352022000,1.47,1.47,590352022000
미투온,201490,20,5850,5,-1430,-19.64,8654578,0,30390092,8654578,-19.64,0.00,28.48,28.48,52936803210,29.78,29.78,52936803210
우리기술,032820,21,4055,5,-230,-5.37,8589281,10885332,165530656,8589281,-5.37,78.91,5.19,5.19,36162051596,5.39,5.39,36162051596
흥아해운,003280,22,1789,5,-6,-0.33,8140617,39446204,240424899,8140617,-0.33,20.64,3.39,3.39,14814419797,3.44,3.44,14814419797
세아메카닉스,396300,23,3490,2,230,7.06,7836429,1618478,26489500,7836429,7.06,484.19,29.58,29.58,28439724531,30.76,30.76,28439724531
스맥,099440,24,3785,2,435,12.99,7289334,854374,40243394,7289334,12.99,853.18,18.11,18.11,28250647084,18.55,18.55,28250647084
KODEX 200,069500,25,41175,5,-895,-2.13,7284341,14993820,161900000,7284341,-2.13,48.58,4.50,4.50,303483501421,4.55,4.55,303483501421
카카오,035720,26,61800,5,-7600,-10.95,7177370,6399440,441766501,7177370,-10.95,112.16,1.62,1.62,460723528100,1.69,1.69,460723528100
파루,043200,27,1621,2,43,2.72,6925464,20186156,41804315,6925464,2.72,34.31,16.57,16.57,11584923253,17.10,17.10,11584923253
휴림로봇,090710,28,2485,5,-165,-6.23,6804819,26772952,110237793,6804819,-6.23,25.42,6.17,6.17,17438946820,6.37,6.37,17438946820
이스트아시아홀딩스,900110,29,54,5,-2,-3.57,6626948,17356632,642650588,6626948,-3.57,38.18,1.03,1.03,366812558,1.06,1.06,366812558
일신바이오,068330,30,1807,2,30,1.69,6343113,1581750,44216140,6343113,1.69,401.02,14.35,14.35,11892306384,14.88,14.88,11892306384
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 1455 2 62 4.45 264088178 340247744 963200000 264088178 4.45 77.62 27.42 27.42 375426090447 26.79 26.79 375426090447
3 폴라리스세원 234100 2 1751 2 257 17.20 61259343 72067112 65524325 61259343 17.20 85.00 93.49 93.49 105274982504 91.76 91.76 105274982504
4 케이피엠테크 042040 3 323 2 3 0.94 40781134 88307632 194004890 40781134 0.94 46.18 21.02 21.02 13854898977 22.11 22.11 13854898977
5 KODEX 인버스 114800 4 3670 2 80 2.23 26907169 51150528 183600000 26907169 2.23 52.60 14.66 14.66 97526982108 14.47 14.47 97526982108
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 80 2 1 1.27 23620795 53985100 1497000000 23620795 1.27 43.75 1.58 1.58 1891468170 1.58 1.58 1891468170
7 KODEX 코스닥150선물인버스 251340 6 3655 2 80 2.24 22111372 25809376 73900000 22111372 2.24 85.67 29.92 29.92 79818766181 29.55 29.55 79818766181
8 KODEX 레버리지 122630 7 22600 5 -1030 -4.36 21466592 29845530 104700000 21466592 -4.36 71.93 20.50 20.50 496883011762 21.00 21.00 496883011762
9 KODEX 코스닥150레버리지 233740 8 7960 5 -375 -4.50 20088068 25647316 233300000 20088068 -4.50 78.32 8.61 8.61 163608239396 8.81 8.81 163608239396
10 센서뷰 321370 9 1625 2 218 15.49 18396357 9971786 42199823 18396357 15.49 184.48 43.59 43.59 29939779482 43.66 43.66 29939779482
11 KODEX 2차전지산업레버리지 462330 10 820 5 -23 -2.73 17406336 20279648 272600000 17406336 -2.73 85.83 6.39 6.39 14609533750 6.54 6.54 14609533750
12 메가터치 446540 11 4825 2 700 16.97 16032484 271131 20771000 16032484 16.97 5913.19 77.19 77.19 74339927681 74.18 74.18 74339927681
13 윌비스 008600 12 503 2 72 16.71 15134341 384625 67236039 15134341 16.71 3934.83 22.51 22.51 7816345273 23.11 23.11 7816345273
14 아미노로직스 074430 13 1226 2 268 27.97 14573992 141222 87826844 14573992 27.97 9999.99 16.59 16.59 17123552471 15.90 15.90 17123552471
15 나인테크 267320 14 4825 2 500 11.56 14572293 3380022 53398327 14572293 11.56 431.13 27.29 27.29 70330404735 27.30 27.30 70330404735
16 에코플라스틱 038110 15 3425 2 225 7.03 12961184 1696762 41169370 12961184 7.03 763.88 31.48 31.48 46291647540 32.83 32.83 46291647540
17 애경케미칼 161000 16 12310 2 2190 21.64 12274649 196371 48648709 12274649 21.64 6250.74 25.23 25.23 142475401285 23.79 23.79 142475401285
18 삼성전자 005930 17 59950 5 -1350 -2.20 11490167 23933612 5919637922 11490167 -2.20 48.01 0.19 0.19 695384022550 0.20 0.20 695384022550
19 피아이이 452450 18 10050 3 0 0.00 10100515 6810561 35826000 10100515 0.00 148.31 28.19 28.19 106493360225 29.58 29.58 106493360225
20 두산에너빌리티 034020 19 62600 5 -3200 -4.86 9048499 11308003 640561146 9048499 -4.86 80.02 1.41 1.41 590352022000 1.47 1.47 590352022000
21 미투온 201490 20 5850 5 -1430 -19.64 8654578 0 30390092 8654578 -19.64 0.00 28.48 28.48 52936803210 29.78 29.78 52936803210
22 우리기술 032820 21 4055 5 -230 -5.37 8589281 10885332 165530656 8589281 -5.37 78.91 5.19 5.19 36162051596 5.39 5.39 36162051596
23 흥아해운 003280 22 1789 5 -6 -0.33 8140617 39446204 240424899 8140617 -0.33 20.64 3.39 3.39 14814419797 3.44 3.44 14814419797
24 세아메카닉스 396300 23 3490 2 230 7.06 7836429 1618478 26489500 7836429 7.06 484.19 29.58 29.58 28439724531 30.76 30.76 28439724531
25 스맥 099440 24 3785 2 435 12.99 7289334 854374 40243394 7289334 12.99 853.18 18.11 18.11 28250647084 18.55 18.55 28250647084
26 KODEX 200 069500 25 41175 5 -895 -2.13 7284341 14993820 161900000 7284341 -2.13 48.58 4.50 4.50 303483501421 4.55 4.55 303483501421
27 카카오 035720 26 61800 5 -7600 -10.95 7177370 6399440 441766501 7177370 -10.95 112.16 1.62 1.62 460723528100 1.69 1.69 460723528100
28 파루 043200 27 1621 2 43 2.72 6925464 20186156 41804315 6925464 2.72 34.31 16.57 16.57 11584923253 17.10 17.10 11584923253
29 휴림로봇 090710 28 2485 5 -165 -6.23 6804819 26772952 110237793 6804819 -6.23 25.42 6.17 6.17 17438946820 6.37 6.37 17438946820
30 이스트아시아홀딩스 900110 29 54 5 -2 -3.57 6626948 17356632 642650588 6626948 -3.57 38.18 1.03 1.03 366812558 1.06 1.06 366812558
31 일신바이오 068330 30 1807 2 30 1.69 6343113 1581750 44216140 6343113 1.69 401.02 14.35 14.35 11892306384 14.88 14.88 11892306384

31
top30/20250626/top30-av-20250626-120000.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,252670,1,1453,2,60,4.31,274211937,340247744,963200000,274211937,4.31,80.59,28.47,28.47,390124668243,27.88,27.88,390124668243
폴라리스세원,234100,2,1756,2,262,17.54,62137442,72067112,65524325,62137442,17.54,86.22,94.83,94.83,106803557149,92.82,92.82,106803557149
케이피엠테크,042040,3,324,2,4,1.25,41116979,88307632,194004890,41116979,1.25,46.56,21.19,21.19,13963338850,22.21,22.21,13963338850
KODEX 인버스,114800,4,3665,2,75,2.09,27218975,51150528,183600000,27218975,2.09,53.21,14.83,14.83,98669613266,14.66,14.66,98669613266
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,79,3,0,0.00,23681969,53985100,1497000000,23681969,0.00,43.87,1.58,1.58,1896300916,1.60,1.60,1896300916
KODEX 코스닥150선물인버스,251340,6,3650,2,75,2.10,22815923,25809376,73900000,22815923,2.10,88.40,30.87,30.87,82393440922,30.55,30.55,82393440922
KODEX 레버리지,122630,7,22640,5,-990,-4.19,22283068,29845530,104700000,22283068,-4.19,74.66,21.28,21.28,515380405159,21.74,21.74,515380405159
KODEX 코스닥150레버리지,233740,8,7965,5,-370,-4.44,20530389,25647316,233300000,20530389,-4.44,80.05,8.80,8.80,167135174937,8.99,8.99,167135174937
센서뷰,321370,9,1671,2,264,18.76,18957172,9971786,42199823,18957172,18.76,190.11,44.92,44.92,30869011843,43.78,43.78,30869011843
KODEX 2차전지산업레버리지,462330,10,827,5,-16,-1.90,17911930,20279648,272600000,17911930,-1.90,88.32,6.57,6.57,15025827241,6.67,6.67,15025827241
메가터치,446540,11,4835,2,710,17.21,17280894,271131,20771000,17280894,17.21,6373.63,83.20,83.20,80377820531,80.04,80.04,80377820531
윌비스,008600,12,499,2,68,15.78,15221647,384625,67236039,15221647,15.78,3957.53,22.64,22.64,7859990567,23.43,23.43,7859990567
나인테크,267320,13,4870,2,545,12.60,15049078,3380022,53398327,15049078,12.60,445.24,28.18,28.18,72660050702,27.94,27.94,72660050702
아미노로직스,074430,14,1238,2,280,29.23,14905293,141222,87826844,14905293,29.23,9999.99,16.97,16.97,17533308431,16.13,16.13,17533308431
에코플라스틱,038110,15,3390,2,190,5.94,13200129,1696762,41169370,13200129,5.94,777.96,32.06,32.06,47098085457,33.75,33.75,47098085457
애경케미칼,161000,16,12090,2,1970,19.47,12740492,196371,48648709,12740492,19.47,6487.97,26.19,26.19,148148985540,25.19,25.19,148148985540
삼성전자,005930,17,60000,5,-1300,-2.12,11823408,23933612,5919637922,11823408,-2.12,49.40,0.20,0.20,715375603250,0.20,0.20,715375603250
피아이이,452450,18,9780,5,-270,-2.69,10424278,6810561,35826000,10424278,-2.69,153.06,29.10,29.10,109710622165,31.31,31.31,109710622165
두산에너빌리티,034020,19,63000,5,-2800,-4.26,9313775,11308003,640561146,9313775,-4.26,82.36,1.45,1.45,607062405750,1.50,1.50,607062405750
우리기술,032820,20,4070,5,-215,-5.02,8932348,10885332,165530656,8932348,-5.02,82.06,5.40,5.40,37561123743,5.58,5.58,37561123743
미투온,201490,21,6050,5,-1230,-16.90,8787445,0,30390092,8787445,-16.90,0.00,28.92,28.92,53730203340,29.22,29.22,53730203340
흥아해운,003280,22,1781,5,-14,-0.78,8239048,39446204,240424899,8239048,-0.78,20.89,3.43,3.43,14990000571,3.50,3.50,14990000571
세아메카닉스,396300,23,3485,2,225,6.90,7859056,1618478,26489500,7859056,6.90,485.58,29.67,29.67,28518397141,30.89,30.89,28518397141
KODEX 200,069500,24,41210,5,-860,-2.04,7524879,14993820,161900000,7524879,-2.04,50.19,4.65,4.65,313399365579,4.70,4.70,313399365579
카카오,035720,25,61500,5,-7900,-11.38,7492355,6399440,441766501,7492355,-11.38,117.08,1.70,1.70,480193883600,1.77,1.77,480193883600
스맥,099440,26,3825,2,475,14.18,7470125,854374,40243394,7470125,14.18,874.34,18.56,18.56,28945911513,18.80,18.80,28945911513
이스트아시아홀딩스,900110,27,55,5,-1,-1.79,7301312,17356632,642650588,7301312,-1.79,42.07,1.14,1.14,403244927,1.14,1.14,403244927
휴림로봇,090710,28,2460,5,-190,-7.17,7160313,26772952,110237793,7160313,-7.17,26.74,6.50,6.50,18317548975,6.75,6.75,18317548975
파루,043200,29,1624,2,46,2.92,6958984,20186156,41804315,6958984,2.92,34.47,16.65,16.65,11639194918,17.14,17.14,11639194918
KCTC,009070,30,4855,5,-195,-3.86,6419378,19054538,30000000,6419378,-3.86,33.69,21.40,21.40,33368530805,22.91,22.91,33368530805
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 1453 2 60 4.31 274211937 340247744 963200000 274211937 4.31 80.59 28.47 28.47 390124668243 27.88 27.88 390124668243
3 폴라리스세원 234100 2 1756 2 262 17.54 62137442 72067112 65524325 62137442 17.54 86.22 94.83 94.83 106803557149 92.82 92.82 106803557149
4 케이피엠테크 042040 3 324 2 4 1.25 41116979 88307632 194004890 41116979 1.25 46.56 21.19 21.19 13963338850 22.21 22.21 13963338850
5 KODEX 인버스 114800 4 3665 2 75 2.09 27218975 51150528 183600000 27218975 2.09 53.21 14.83 14.83 98669613266 14.66 14.66 98669613266
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 79 3 0 0.00 23681969 53985100 1497000000 23681969 0.00 43.87 1.58 1.58 1896300916 1.60 1.60 1896300916
7 KODEX 코스닥150선물인버스 251340 6 3650 2 75 2.10 22815923 25809376 73900000 22815923 2.10 88.40 30.87 30.87 82393440922 30.55 30.55 82393440922
8 KODEX 레버리지 122630 7 22640 5 -990 -4.19 22283068 29845530 104700000 22283068 -4.19 74.66 21.28 21.28 515380405159 21.74 21.74 515380405159
9 KODEX 코스닥150레버리지 233740 8 7965 5 -370 -4.44 20530389 25647316 233300000 20530389 -4.44 80.05 8.80 8.80 167135174937 8.99 8.99 167135174937
10 센서뷰 321370 9 1671 2 264 18.76 18957172 9971786 42199823 18957172 18.76 190.11 44.92 44.92 30869011843 43.78 43.78 30869011843
11 KODEX 2차전지산업레버리지 462330 10 827 5 -16 -1.90 17911930 20279648 272600000 17911930 -1.90 88.32 6.57 6.57 15025827241 6.67 6.67 15025827241
12 메가터치 446540 11 4835 2 710 17.21 17280894 271131 20771000 17280894 17.21 6373.63 83.20 83.20 80377820531 80.04 80.04 80377820531
13 윌비스 008600 12 499 2 68 15.78 15221647 384625 67236039 15221647 15.78 3957.53 22.64 22.64 7859990567 23.43 23.43 7859990567
14 나인테크 267320 13 4870 2 545 12.60 15049078 3380022 53398327 15049078 12.60 445.24 28.18 28.18 72660050702 27.94 27.94 72660050702
15 아미노로직스 074430 14 1238 2 280 29.23 14905293 141222 87826844 14905293 29.23 9999.99 16.97 16.97 17533308431 16.13 16.13 17533308431
16 에코플라스틱 038110 15 3390 2 190 5.94 13200129 1696762 41169370 13200129 5.94 777.96 32.06 32.06 47098085457 33.75 33.75 47098085457
17 애경케미칼 161000 16 12090 2 1970 19.47 12740492 196371 48648709 12740492 19.47 6487.97 26.19 26.19 148148985540 25.19 25.19 148148985540
18 삼성전자 005930 17 60000 5 -1300 -2.12 11823408 23933612 5919637922 11823408 -2.12 49.40 0.20 0.20 715375603250 0.20 0.20 715375603250
19 피아이이 452450 18 9780 5 -270 -2.69 10424278 6810561 35826000 10424278 -2.69 153.06 29.10 29.10 109710622165 31.31 31.31 109710622165
20 두산에너빌리티 034020 19 63000 5 -2800 -4.26 9313775 11308003 640561146 9313775 -4.26 82.36 1.45 1.45 607062405750 1.50 1.50 607062405750
21 우리기술 032820 20 4070 5 -215 -5.02 8932348 10885332 165530656 8932348 -5.02 82.06 5.40 5.40 37561123743 5.58 5.58 37561123743
22 미투온 201490 21 6050 5 -1230 -16.90 8787445 0 30390092 8787445 -16.90 0.00 28.92 28.92 53730203340 29.22 29.22 53730203340
23 흥아해운 003280 22 1781 5 -14 -0.78 8239048 39446204 240424899 8239048 -0.78 20.89 3.43 3.43 14990000571 3.50 3.50 14990000571
24 세아메카닉스 396300 23 3485 2 225 6.90 7859056 1618478 26489500 7859056 6.90 485.58 29.67 29.67 28518397141 30.89 30.89 28518397141
25 KODEX 200 069500 24 41210 5 -860 -2.04 7524879 14993820 161900000 7524879 -2.04 50.19 4.65 4.65 313399365579 4.70 4.70 313399365579
26 카카오 035720 25 61500 5 -7900 -11.38 7492355 6399440 441766501 7492355 -11.38 117.08 1.70 1.70 480193883600 1.77 1.77 480193883600
27 스맥 099440 26 3825 2 475 14.18 7470125 854374 40243394 7470125 14.18 874.34 18.56 18.56 28945911513 18.80 18.80 28945911513
28 이스트아시아홀딩스 900110 27 55 5 -1 -1.79 7301312 17356632 642650588 7301312 -1.79 42.07 1.14 1.14 403244927 1.14 1.14 403244927
29 휴림로봇 090710 28 2460 5 -190 -7.17 7160313 26772952 110237793 7160313 -7.17 26.74 6.50 6.50 18317548975 6.75 6.75 18317548975
30 파루 043200 29 1624 2 46 2.92 6958984 20186156 41804315 6958984 2.92 34.47 16.65 16.65 11639194918 17.14 17.14 11639194918
31 KCTC 009070 30 4855 5 -195 -3.86 6419378 19054538 30000000 6419378 -3.86 33.69 21.40 21.40 33368530805 22.91 22.91 33368530805

31
top30/20250626/top30-av-20250626-121002.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
KODEX 200선물인버스2X,252670,1,1455,2,62,4.45,280352530,340247744,963200000,280352530,4.45,82.40,29.11,29.11,399039224660,28.47,28.47,399039224660
폴라리스세원,234100,2,1760,2,266,17.80,64351533,72067112,65524325,64351533,17.80,89.29,98.21,98.21,110721833672,96.01,96.01,110721833672
케이피엠테크,042040,3,326,2,6,1.88,41368841,88307632,194004890,41368841,1.88,46.85,21.32,21.32,14045300131,22.21,22.21,14045300131
KODEX 인버스,114800,4,3665,2,75,2.09,27444833,51150528,183600000,27444833,2.09,53.66,14.95,14.95,99497222527,14.79,14.79,99497222527
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,80,2,1,1.27,23682971,53985100,1497000000,23682971,1.27,43.87,1.58,1.58,1896381076,1.58,1.58,1896381076
KODEX 코스닥150선물인버스,251340,6,3657,2,82,2.29,23424655,25809376,73900000,23424655,2.29,90.76,31.70,31.70,84618537501,31.31,31.31,84618537501
KODEX 레버리지,122630,7,22605,5,-1025,-4.34,22794848,29845530,104700000,22794848,-4.34,76.38,21.77,21.77,526970337589,22.27,22.27,526970337589
KODEX 코스닥150레버리지,233740,8,7960,5,-375,-4.50,21309619,25647316,233300000,21309619,-4.50,83.09,9.13,9.13,173340759665,9.33,9.33,173340759665
센서뷰,321370,9,1639,2,232,16.49,19277054,9971786,42199823,19277054,16.49,193.32,45.68,45.68,31396200918,45.39,45.39,31396200918
메가터치,446540,10,4765,2,640,15.52,18369676,271131,20771000,18369676,15.52,6775.20,88.44,88.44,85523209133,86.41,86.41,85523209133
KODEX 2차전지산업레버리지,462330,11,825,5,-18,-2.14,18041863,20279648,272600000,18041863,-2.14,88.97,6.62,6.62,15133140522,6.73,6.73,15133140522
윌비스,008600,12,500,2,69,16.01,15324453,384625,67236039,15324453,16.01,3984.26,22.79,22.79,7911234050,23.53,23.53,7911234050
나인테크,267320,13,4850,2,525,12.14,15217509,3380022,53398327,15217509,12.14,450.22,28.50,28.50,73472884162,28.37,28.37,73472884162
아미노로직스,074430,14,1238,2,280,29.23,15174732,141222,87826844,15174732,29.23,9999.99,17.28,17.28,17866724133,16.43,16.43,17866724133
에코플라스틱,038110,15,3380,2,180,5.62,13285528,1696762,41169370,13285528,5.62,782.99,32.27,32.27,47387406056,34.05,34.05,47387406056
애경케미칼,161000,16,12340,2,2220,21.94,13283954,196371,48648709,13283954,21.94,6764.72,27.31,27.31,154813724200,25.79,25.79,154813724200
삼성전자,005930,17,59900,5,-1400,-2.28,12016856,23933612,5919637922,12016856,-2.28,50.21,0.20,0.20,726981116250,0.21,0.21,726981116250
피아이이,452450,18,9760,5,-290,-2.89,10667762,6810561,35826000,10667762,-2.89,156.64,29.78,29.78,112089033475,32.06,32.06,112089033475
두산에너빌리티,034020,19,63100,5,-2700,-4.10,9477055,11308003,640561146,9477055,-4.10,83.81,1.48,1.48,617377195000,1.53,1.53,617377195000
우리기술,032820,20,4115,5,-170,-3.97,9084187,10885332,165530656,9084187,-3.97,83.45,5.49,5.49,38183313911,5.61,5.61,38183313911
미투온,201490,21,5990,5,-1290,-17.72,9004172,0,30390092,9004172,-17.72,0.00,29.63,29.63,55046819730,30.24,30.24,55046819730
흥아해운,003280,22,1780,5,-15,-0.84,8329347,39446204,240424899,8329347,-0.84,21.12,3.46,3.46,15150842062,3.54,3.54,15150842062
세아메카닉스,396300,23,3530,2,270,8.28,8160100,1618478,26489500,8160100,8.28,504.18,30.81,30.81,29587352762,31.64,31.64,29587352762
카카오,035720,24,61500,5,-7900,-11.38,7768970,6399440,441766501,7768970,-11.38,121.40,1.76,1.76,497241979900,1.83,1.83,497241979900
KODEX 200,069500,25,41175,5,-895,-2.13,7696851,14993820,161900000,7696851,-2.13,51.33,4.75,4.75,320487844225,4.81,4.81,320487844225
스맥,099440,26,3860,2,510,15.22,7588089,854374,40243394,7588089,15.22,888.15,18.86,18.86,29398767978,18.93,18.93,29398767978
이스트아시아홀딩스,900110,27,55,5,-1,-1.79,7358226,17356632,642650588,7358226,-1.79,42.39,1.14,1.14,406335350,1.15,1.15,406335350
휴림로봇,090710,28,2475,5,-175,-6.60,7268533,26772952,110237793,7268533,-6.60,27.15,6.59,6.59,18585225687,6.81,6.81,18585225687
파루,043200,29,1611,2,33,2.09,7021928,20186156,41804315,7021928,2.09,34.79,16.80,16.80,11740889487,17.43,17.43,11740889487
일신바이오,068330,30,1794,2,17,0.96,6501870,1581750,44216140,6501870,0.96,411.06,14.70,14.70,12177201524,15.35,15.35,12177201524
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 1455 2 62 4.45 280352530 340247744 963200000 280352530 4.45 82.40 29.11 29.11 399039224660 28.47 28.47 399039224660
3 폴라리스세원 234100 2 1760 2 266 17.80 64351533 72067112 65524325 64351533 17.80 89.29 98.21 98.21 110721833672 96.01 96.01 110721833672
4 케이피엠테크 042040 3 326 2 6 1.88 41368841 88307632 194004890 41368841 1.88 46.85 21.32 21.32 14045300131 22.21 22.21 14045300131
5 KODEX 인버스 114800 4 3665 2 75 2.09 27444833 51150528 183600000 27444833 2.09 53.66 14.95 14.95 99497222527 14.79 14.79 99497222527
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 80 2 1 1.27 23682971 53985100 1497000000 23682971 1.27 43.87 1.58 1.58 1896381076 1.58 1.58 1896381076
7 KODEX 코스닥150선물인버스 251340 6 3657 2 82 2.29 23424655 25809376 73900000 23424655 2.29 90.76 31.70 31.70 84618537501 31.31 31.31 84618537501
8 KODEX 레버리지 122630 7 22605 5 -1025 -4.34 22794848 29845530 104700000 22794848 -4.34 76.38 21.77 21.77 526970337589 22.27 22.27 526970337589
9 KODEX 코스닥150레버리지 233740 8 7960 5 -375 -4.50 21309619 25647316 233300000 21309619 -4.50 83.09 9.13 9.13 173340759665 9.33 9.33 173340759665
10 센서뷰 321370 9 1639 2 232 16.49 19277054 9971786 42199823 19277054 16.49 193.32 45.68 45.68 31396200918 45.39 45.39 31396200918
11 메가터치 446540 10 4765 2 640 15.52 18369676 271131 20771000 18369676 15.52 6775.20 88.44 88.44 85523209133 86.41 86.41 85523209133
12 KODEX 2차전지산업레버리지 462330 11 825 5 -18 -2.14 18041863 20279648 272600000 18041863 -2.14 88.97 6.62 6.62 15133140522 6.73 6.73 15133140522
13 윌비스 008600 12 500 2 69 16.01 15324453 384625 67236039 15324453 16.01 3984.26 22.79 22.79 7911234050 23.53 23.53 7911234050
14 나인테크 267320 13 4850 2 525 12.14 15217509 3380022 53398327 15217509 12.14 450.22 28.50 28.50 73472884162 28.37 28.37 73472884162
15 아미노로직스 074430 14 1238 2 280 29.23 15174732 141222 87826844 15174732 29.23 9999.99 17.28 17.28 17866724133 16.43 16.43 17866724133
16 에코플라스틱 038110 15 3380 2 180 5.62 13285528 1696762 41169370 13285528 5.62 782.99 32.27 32.27 47387406056 34.05 34.05 47387406056
17 애경케미칼 161000 16 12340 2 2220 21.94 13283954 196371 48648709 13283954 21.94 6764.72 27.31 27.31 154813724200 25.79 25.79 154813724200
18 삼성전자 005930 17 59900 5 -1400 -2.28 12016856 23933612 5919637922 12016856 -2.28 50.21 0.20 0.20 726981116250 0.21 0.21 726981116250
19 피아이이 452450 18 9760 5 -290 -2.89 10667762 6810561 35826000 10667762 -2.89 156.64 29.78 29.78 112089033475 32.06 32.06 112089033475
20 두산에너빌리티 034020 19 63100 5 -2700 -4.10 9477055 11308003 640561146 9477055 -4.10 83.81 1.48 1.48 617377195000 1.53 1.53 617377195000
21 우리기술 032820 20 4115 5 -170 -3.97 9084187 10885332 165530656 9084187 -3.97 83.45 5.49 5.49 38183313911 5.61 5.61 38183313911
22 미투온 201490 21 5990 5 -1290 -17.72 9004172 0 30390092 9004172 -17.72 0.00 29.63 29.63 55046819730 30.24 30.24 55046819730
23 흥아해운 003280 22 1780 5 -15 -0.84 8329347 39446204 240424899 8329347 -0.84 21.12 3.46 3.46 15150842062 3.54 3.54 15150842062
24 세아메카닉스 396300 23 3530 2 270 8.28 8160100 1618478 26489500 8160100 8.28 504.18 30.81 30.81 29587352762 31.64 31.64 29587352762
25 카카오 035720 24 61500 5 -7900 -11.38 7768970 6399440 441766501 7768970 -11.38 121.40 1.76 1.76 497241979900 1.83 1.83 497241979900
26 KODEX 200 069500 25 41175 5 -895 -2.13 7696851 14993820 161900000 7696851 -2.13 51.33 4.75 4.75 320487844225 4.81 4.81 320487844225
27 스맥 099440 26 3860 2 510 15.22 7588089 854374 40243394 7588089 15.22 888.15 18.86 18.86 29398767978 18.93 18.93 29398767978
28 이스트아시아홀딩스 900110 27 55 5 -1 -1.79 7358226 17356632 642650588 7358226 -1.79 42.39 1.14 1.14 406335350 1.15 1.15 406335350
29 휴림로봇 090710 28 2475 5 -175 -6.60 7268533 26772952 110237793 7268533 -6.60 27.15 6.59 6.59 18585225687 6.81 6.81 18585225687
30 파루 043200 29 1611 2 33 2.09 7021928 20186156 41804315 7021928 2.09 34.79 16.80 16.80 11740889487 17.43 17.43 11740889487
31 일신바이오 068330 30 1794 2 17 0.96 6501870 1581750 44216140 6501870 0.96 411.06 14.70 14.70 12177201524 15.35 15.35 12177201524

31
top30/20250626/top30-av-20250626-122001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1453,2,60,4.31,286968112,340247744,963200000,286968112,4.31,84.34,29.79,29.79,408655884723,29.20,29.20,408655884723
폴라리스세원,234100,2,1799,2,305,20.41,65649893,72067112,65524325,65649893,20.41,91.10,100.19,100.19,113028761341,95.89,95.89,113028761341
케이피엠테크,042040,3,330,2,10,3.12,41654613,88307632,194004890,41654613,3.12,47.17,21.47,21.47,14139935924,22.09,22.09,14139935924
KODEX 인버스,114800,4,3665,2,75,2.09,27929402,51150528,183600000,27929402,2.09,54.60,15.21,15.21,101273512716,15.05,15.05,101273512716
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,80,2,1,1.27,23720844,53985100,1497000000,23720844,1.27,43.94,1.58,1.58,1899410916,1.59,1.59,1899410916
KODEX 코스닥150선물인버스,251340,6,3655,2,80,2.24,23689514,25809376,73900000,23689514,2.24,91.79,32.06,32.06,85586682313,31.69,31.69,85586682313
KODEX 레버리지,122630,7,22630,5,-1000,-4.23,23276946,29845530,104700000,23276946,-4.23,77.99,22.23,22.23,537875147601,22.70,22.70,537875147601
KODEX 코스닥150레버리지,233740,8,7965,5,-370,-4.44,21627128,25647316,233300000,21627128,-4.44,84.33,9.27,9.27,175867512526,9.46,9.46,175867512526
센서뷰,321370,9,1625,2,218,15.49,19571706,9971786,42199823,19571706,15.49,196.27,46.38,46.38,31875977984,46.48,46.48,31875977984
메가터치,446540,10,4630,2,505,12.24,18990271,271131,20771000,18990271,12.24,7004.09,91.43,91.43,88427529198,91.95,91.95,88427529198
KODEX 2차전지산업레버리지,462330,11,823,5,-20,-2.37,18192193,20279648,272600000,18192193,-2.37,89.71,6.67,6.67,15257045281,6.80,6.80,15257045281
윌비스,008600,12,494,2,63,14.62,15523119,384625,67236039,15523119,14.62,4035.91,23.09,23.09,8009537797,24.11,24.11,8009537797
아미노로직스,074430,13,1225,2,267,27.87,15412793,141222,87826844,15412793,27.87,9999.99,17.55,17.55,18159136770,16.88,16.88,18159136770
나인테크,267320,14,4830,2,505,11.68,15324374,3380022,53398327,15324374,11.68,453.38,28.70,28.70,73991098121,28.69,28.69,73991098121
애경케미칼,161000,15,12300,2,2180,21.54,13824518,196371,48648709,13824518,21.54,7040.00,28.42,28.42,161489166495,26.99,26.99,161489166495
에코플라스틱,038110,16,3350,2,150,4.69,13372501,1696762,41169370,13372501,4.69,788.12,32.48,32.48,47679513891,34.57,34.57,47679513891
삼성전자,005930,17,59950,5,-1350,-2.20,12158868,23933612,5919637922,12158868,-2.20,50.80,0.21,0.21,735490494450,0.21,0.21,735490494450
피아이이,452450,18,9770,5,-280,-2.79,10765702,6810561,35826000,10765702,-2.79,158.07,30.05,30.05,113044171655,32.30,32.30,113044171655
두산에너빌리티,034020,19,63300,5,-2500,-3.80,9598533,11308003,640561146,9598533,-3.80,84.88,1.50,1.50,625045088350,1.54,1.54,625045088350
우리기술,032820,20,4110,5,-175,-4.08,9179219,10885332,165530656,9179219,-4.08,84.33,5.55,5.55,38573629624,5.67,5.67,38573629624
미투온,201490,21,5960,5,-1320,-18.13,9112815,0,30390092,9112815,-18.13,0.00,29.99,29.99,55693427530,30.75,30.75,55693427530
흥아해운,003280,22,1779,5,-16,-0.89,8401902,39446204,240424899,8401902,-0.89,21.30,3.49,3.49,15279865193,3.57,3.57,15279865193
세아메카닉스,396300,23,3515,2,255,7.82,8199495,1618478,26489500,8199495,7.82,506.62,30.95,30.95,29726038676,31.93,31.93,29726038676
카카오,035720,24,62000,5,-7400,-10.66,8025398,6399440,441766501,8025398,-10.66,125.41,1.82,1.82,513009933100,1.87,1.87,513009933100
KODEX 200,069500,25,41200,5,-870,-2.07,7829718,14993820,161900000,7829718,-2.07,52.22,4.84,4.84,325961118956,4.89,4.89,325961118956
스맥,099440,26,3830,2,480,14.33,7742853,854374,40243394,7742853,14.33,906.26,19.24,19.24,29991851983,19.46,19.46,29991851983
이스트아시아홀딩스,900110,27,55,5,-1,-1.79,7676092,17356632,642650588,7676092,-1.79,44.23,1.19,1.19,423514182,1.20,1.20,423514182
휴림로봇,090710,28,2485,5,-165,-6.23,7364827,26772952,110237793,7364827,-6.23,27.51,6.68,6.68,18823679957,6.87,6.87,18823679957
파루,043200,29,1629,2,51,3.23,7108245,20186156,41804315,7108245,3.23,35.21,17.00,17.00,11880954256,17.45,17.45,11880954256
인산가,277410,30,1404,2,138,10.90,6695453,59440,38356789,6695453,10.90,9999.99,17.46,17.46,9459687914,17.57,17.57,9459687914
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 1453 2 60 4.31 286968112 340247744 963200000 286968112 4.31 84.34 29.79 29.79 408655884723 29.20 29.20 408655884723
3 폴라리스세원 234100 2 1799 2 305 20.41 65649893 72067112 65524325 65649893 20.41 91.10 100.19 100.19 113028761341 95.89 95.89 113028761341
4 케이피엠테크 042040 3 330 2 10 3.12 41654613 88307632 194004890 41654613 3.12 47.17 21.47 21.47 14139935924 22.09 22.09 14139935924
5 KODEX 인버스 114800 4 3665 2 75 2.09 27929402 51150528 183600000 27929402 2.09 54.60 15.21 15.21 101273512716 15.05 15.05 101273512716
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 80 2 1 1.27 23720844 53985100 1497000000 23720844 1.27 43.94 1.58 1.58 1899410916 1.59 1.59 1899410916
7 KODEX 코스닥150선물인버스 251340 6 3655 2 80 2.24 23689514 25809376 73900000 23689514 2.24 91.79 32.06 32.06 85586682313 31.69 31.69 85586682313
8 KODEX 레버리지 122630 7 22630 5 -1000 -4.23 23276946 29845530 104700000 23276946 -4.23 77.99 22.23 22.23 537875147601 22.70 22.70 537875147601
9 KODEX 코스닥150레버리지 233740 8 7965 5 -370 -4.44 21627128 25647316 233300000 21627128 -4.44 84.33 9.27 9.27 175867512526 9.46 9.46 175867512526
10 센서뷰 321370 9 1625 2 218 15.49 19571706 9971786 42199823 19571706 15.49 196.27 46.38 46.38 31875977984 46.48 46.48 31875977984
11 메가터치 446540 10 4630 2 505 12.24 18990271 271131 20771000 18990271 12.24 7004.09 91.43 91.43 88427529198 91.95 91.95 88427529198
12 KODEX 2차전지산업레버리지 462330 11 823 5 -20 -2.37 18192193 20279648 272600000 18192193 -2.37 89.71 6.67 6.67 15257045281 6.80 6.80 15257045281
13 윌비스 008600 12 494 2 63 14.62 15523119 384625 67236039 15523119 14.62 4035.91 23.09 23.09 8009537797 24.11 24.11 8009537797
14 아미노로직스 074430 13 1225 2 267 27.87 15412793 141222 87826844 15412793 27.87 9999.99 17.55 17.55 18159136770 16.88 16.88 18159136770
15 나인테크 267320 14 4830 2 505 11.68 15324374 3380022 53398327 15324374 11.68 453.38 28.70 28.70 73991098121 28.69 28.69 73991098121
16 애경케미칼 161000 15 12300 2 2180 21.54 13824518 196371 48648709 13824518 21.54 7040.00 28.42 28.42 161489166495 26.99 26.99 161489166495
17 에코플라스틱 038110 16 3350 2 150 4.69 13372501 1696762 41169370 13372501 4.69 788.12 32.48 32.48 47679513891 34.57 34.57 47679513891
18 삼성전자 005930 17 59950 5 -1350 -2.20 12158868 23933612 5919637922 12158868 -2.20 50.80 0.21 0.21 735490494450 0.21 0.21 735490494450
19 피아이이 452450 18 9770 5 -280 -2.79 10765702 6810561 35826000 10765702 -2.79 158.07 30.05 30.05 113044171655 32.30 32.30 113044171655
20 두산에너빌리티 034020 19 63300 5 -2500 -3.80 9598533 11308003 640561146 9598533 -3.80 84.88 1.50 1.50 625045088350 1.54 1.54 625045088350
21 우리기술 032820 20 4110 5 -175 -4.08 9179219 10885332 165530656 9179219 -4.08 84.33 5.55 5.55 38573629624 5.67 5.67 38573629624
22 미투온 201490 21 5960 5 -1320 -18.13 9112815 0 30390092 9112815 -18.13 0.00 29.99 29.99 55693427530 30.75 30.75 55693427530
23 흥아해운 003280 22 1779 5 -16 -0.89 8401902 39446204 240424899 8401902 -0.89 21.30 3.49 3.49 15279865193 3.57 3.57 15279865193
24 세아메카닉스 396300 23 3515 2 255 7.82 8199495 1618478 26489500 8199495 7.82 506.62 30.95 30.95 29726038676 31.93 31.93 29726038676
25 카카오 035720 24 62000 5 -7400 -10.66 8025398 6399440 441766501 8025398 -10.66 125.41 1.82 1.82 513009933100 1.87 1.87 513009933100
26 KODEX 200 069500 25 41200 5 -870 -2.07 7829718 14993820 161900000 7829718 -2.07 52.22 4.84 4.84 325961118956 4.89 4.89 325961118956
27 스맥 099440 26 3830 2 480 14.33 7742853 854374 40243394 7742853 14.33 906.26 19.24 19.24 29991851983 19.46 19.46 29991851983
28 이스트아시아홀딩스 900110 27 55 5 -1 -1.79 7676092 17356632 642650588 7676092 -1.79 44.23 1.19 1.19 423514182 1.20 1.20 423514182
29 휴림로봇 090710 28 2485 5 -165 -6.23 7364827 26772952 110237793 7364827 -6.23 27.51 6.68 6.68 18823679957 6.87 6.87 18823679957
30 파루 043200 29 1629 2 51 3.23 7108245 20186156 41804315 7108245 3.23 35.21 17.00 17.00 11880954256 17.45 17.45 11880954256
31 인산가 277410 30 1404 2 138 10.90 6695453 59440 38356789 6695453 10.90 9999.99 17.46 17.46 9459687914 17.57 17.57 9459687914

31
top30/20250626/top30-av-20250626-123000.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,252670,1,1450,2,57,4.09,293050403,340247744,963200000,293050403,4.09,86.13,30.42,30.42,417479772083,29.89,29.89,417479772083
폴라리스세원,234100,2,1803,2,309,20.68,67682426,72067112,65524325,67682426,20.68,93.92,103.29,103.29,116680832462,98.76,98.76,116680832462
케이피엠테크,042040,3,325,2,5,1.56,41857600,88307632,194004890,41857600,1.56,47.40,21.58,21.58,14206181012,22.53,22.53,14206181012
KODEX 인버스,114800,4,3665,2,75,2.09,28029390,51150528,183600000,28029390,2.09,54.80,15.27,15.27,101639673833,15.10,15.10,101639673833
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,79,3,0,0.00,24825604,53985100,1497000000,24825604,0.00,45.99,1.66,1.66,1986687206,1.68,1.68,1986687206
KODEX 코스닥150선물인버스,251340,6,3650,2,75,2.10,23854096,25809376,73900000,23854096,2.10,92.42,32.28,32.28,86187515647,31.95,31.95,86187515647
KODEX 레버리지,122630,7,22690,5,-940,-3.98,23796006,29845530,104700000,23796006,-3.98,79.73,22.73,22.73,549642796844,23.14,23.14,549642796844
KODEX 코스닥150레버리지,233740,8,7995,5,-340,-4.08,22182976,25647316,233300000,22182976,-4.08,86.49,9.51,9.51,180305889864,9.67,9.67,180305889864
센서뷰,321370,9,1617,2,210,14.93,19775644,9971786,42199823,19775644,14.93,198.32,46.86,46.86,32206494995,47.20,47.20,32206494995
메가터치,446540,10,4510,2,385,9.33,19563455,271131,20771000,19563455,9.33,7215.50,94.19,94.19,91044638709,97.19,97.19,91044638709
KODEX 2차전지산업레버리지,462330,11,822,5,-21,-2.49,18403160,20279648,272600000,18403160,-2.49,90.75,6.75,6.75,15430578055,6.89,6.89,15430578055
아미노로직스,074430,12,1219,2,261,27.24,15663953,141222,87826844,15663953,27.24,9999.99,17.84,17.84,18464793984,17.25,17.25,18464793984
윌비스,008600,13,493,2,62,14.39,15661053,384625,67236039,15661053,14.39,4071.77,23.29,23.29,8077486613,24.37,24.37,8077486613
나인테크,267320,14,4835,2,510,11.79,15416319,3380022,53398327,15416319,11.79,456.10,28.87,28.87,74433649852,28.83,28.83,74433649852
애경케미칼,161000,15,11980,2,1860,18.38,14306201,196371,48648709,14306201,18.38,7285.29,29.41,29.41,167319948390,28.71,28.71,167319948390
에코플라스틱,038110,16,3375,2,175,5.47,13453509,1696762,41169370,13453509,5.47,792.89,32.68,32.68,47953583232,34.51,34.51,47953583232
삼성전자,005930,17,60000,5,-1300,-2.12,12292728,23933612,5919637922,12292728,-2.12,51.36,0.21,0.21,743512900550,0.21,0.21,743512900550
피아이이,452450,18,9810,5,-240,-2.39,10823875,6810561,35826000,10823875,-2.39,158.93,30.21,30.21,113614742815,32.33,32.33,113614742815
두산에너빌리티,034020,19,63700,5,-2100,-3.19,9880192,11308003,640561146,9880192,-3.19,87.37,1.54,1.54,642983321250,1.58,1.58,642983321250
우리기술,032820,20,4135,5,-150,-3.50,9286658,10885332,165530656,9286658,-3.50,85.31,5.61,5.61,39017572389,5.70,5.70,39017572389
미투온,201490,21,6000,5,-1280,-17.58,9192940,0,30390092,9192940,-17.58,0.00,30.25,30.25,56173130835,30.81,30.81,56173130835
인산가,277410,22,1499,2,233,18.40,8940424,59440,38356789,8940424,18.40,9999.99,23.31,23.31,12756378847,22.19,22.19,12756378847
흥아해운,003280,23,1777,5,-18,-1.00,8528839,39446204,240424899,8528839,-1.00,21.62,3.55,3.55,15505225668,3.63,3.63,15505225668
카카오,035720,24,62500,5,-6900,-9.94,8375867,6399440,441766501,8375867,-9.94,130.88,1.90,1.90,534813503800,1.94,1.94,534813503800
세아메카닉스,396300,25,3505,2,245,7.52,8240906,1618478,26489500,8240906,7.52,509.18,31.11,31.11,29871145331,32.17,32.17,29871145331
KODEX 200,069500,26,41260,5,-810,-1.93,8060235,14993820,161900000,8060235,-1.93,53.76,4.98,4.98,335466734823,5.02,5.02,335466734823
이스트아시아홀딩스,900110,27,55,5,-1,-1.79,8019134,17356632,642650588,8019134,-1.79,46.20,1.25,1.25,442051973,1.25,1.25,442051973
스맥,099440,28,3790,2,440,13.13,7810966,854374,40243394,7810966,13.13,914.23,19.41,19.41,30250832830,19.83,19.83,30250832830
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,69,3,0,0.00,7699940,12958406,633000000,7699940,0.00,59.42,1.22,1.22,531218138,1.22,1.22,531218138
휴림로봇,090710,30,2480,5,-170,-6.42,7419679,26772952,110237793,7419679,-6.42,27.71,6.73,6.73,18959939932,6.94,6.94,18959939932
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 1450 2 57 4.09 293050403 340247744 963200000 293050403 4.09 86.13 30.42 30.42 417479772083 29.89 29.89 417479772083
3 폴라리스세원 234100 2 1803 2 309 20.68 67682426 72067112 65524325 67682426 20.68 93.92 103.29 103.29 116680832462 98.76 98.76 116680832462
4 케이피엠테크 042040 3 325 2 5 1.56 41857600 88307632 194004890 41857600 1.56 47.40 21.58 21.58 14206181012 22.53 22.53 14206181012
5 KODEX 인버스 114800 4 3665 2 75 2.09 28029390 51150528 183600000 28029390 2.09 54.80 15.27 15.27 101639673833 15.10 15.10 101639673833
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 79 3 0 0.00 24825604 53985100 1497000000 24825604 0.00 45.99 1.66 1.66 1986687206 1.68 1.68 1986687206
7 KODEX 코스닥150선물인버스 251340 6 3650 2 75 2.10 23854096 25809376 73900000 23854096 2.10 92.42 32.28 32.28 86187515647 31.95 31.95 86187515647
8 KODEX 레버리지 122630 7 22690 5 -940 -3.98 23796006 29845530 104700000 23796006 -3.98 79.73 22.73 22.73 549642796844 23.14 23.14 549642796844
9 KODEX 코스닥150레버리지 233740 8 7995 5 -340 -4.08 22182976 25647316 233300000 22182976 -4.08 86.49 9.51 9.51 180305889864 9.67 9.67 180305889864
10 센서뷰 321370 9 1617 2 210 14.93 19775644 9971786 42199823 19775644 14.93 198.32 46.86 46.86 32206494995 47.20 47.20 32206494995
11 메가터치 446540 10 4510 2 385 9.33 19563455 271131 20771000 19563455 9.33 7215.50 94.19 94.19 91044638709 97.19 97.19 91044638709
12 KODEX 2차전지산업레버리지 462330 11 822 5 -21 -2.49 18403160 20279648 272600000 18403160 -2.49 90.75 6.75 6.75 15430578055 6.89 6.89 15430578055
13 아미노로직스 074430 12 1219 2 261 27.24 15663953 141222 87826844 15663953 27.24 9999.99 17.84 17.84 18464793984 17.25 17.25 18464793984
14 윌비스 008600 13 493 2 62 14.39 15661053 384625 67236039 15661053 14.39 4071.77 23.29 23.29 8077486613 24.37 24.37 8077486613
15 나인테크 267320 14 4835 2 510 11.79 15416319 3380022 53398327 15416319 11.79 456.10 28.87 28.87 74433649852 28.83 28.83 74433649852
16 애경케미칼 161000 15 11980 2 1860 18.38 14306201 196371 48648709 14306201 18.38 7285.29 29.41 29.41 167319948390 28.71 28.71 167319948390
17 에코플라스틱 038110 16 3375 2 175 5.47 13453509 1696762 41169370 13453509 5.47 792.89 32.68 32.68 47953583232 34.51 34.51 47953583232
18 삼성전자 005930 17 60000 5 -1300 -2.12 12292728 23933612 5919637922 12292728 -2.12 51.36 0.21 0.21 743512900550 0.21 0.21 743512900550
19 피아이이 452450 18 9810 5 -240 -2.39 10823875 6810561 35826000 10823875 -2.39 158.93 30.21 30.21 113614742815 32.33 32.33 113614742815
20 두산에너빌리티 034020 19 63700 5 -2100 -3.19 9880192 11308003 640561146 9880192 -3.19 87.37 1.54 1.54 642983321250 1.58 1.58 642983321250
21 우리기술 032820 20 4135 5 -150 -3.50 9286658 10885332 165530656 9286658 -3.50 85.31 5.61 5.61 39017572389 5.70 5.70 39017572389
22 미투온 201490 21 6000 5 -1280 -17.58 9192940 0 30390092 9192940 -17.58 0.00 30.25 30.25 56173130835 30.81 30.81 56173130835
23 인산가 277410 22 1499 2 233 18.40 8940424 59440 38356789 8940424 18.40 9999.99 23.31 23.31 12756378847 22.19 22.19 12756378847
24 흥아해운 003280 23 1777 5 -18 -1.00 8528839 39446204 240424899 8528839 -1.00 21.62 3.55 3.55 15505225668 3.63 3.63 15505225668
25 카카오 035720 24 62500 5 -6900 -9.94 8375867 6399440 441766501 8375867 -9.94 130.88 1.90 1.90 534813503800 1.94 1.94 534813503800
26 세아메카닉스 396300 25 3505 2 245 7.52 8240906 1618478 26489500 8240906 7.52 509.18 31.11 31.11 29871145331 32.17 32.17 29871145331
27 KODEX 200 069500 26 41260 5 -810 -1.93 8060235 14993820 161900000 8060235 -1.93 53.76 4.98 4.98 335466734823 5.02 5.02 335466734823
28 이스트아시아홀딩스 900110 27 55 5 -1 -1.79 8019134 17356632 642650588 8019134 -1.79 46.20 1.25 1.25 442051973 1.25 1.25 442051973
29 스맥 099440 28 3790 2 440 13.13 7810966 854374 40243394 7810966 13.13 914.23 19.41 19.41 30250832830 19.83 19.83 30250832830
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 69 3 0 0.00 7699940 12958406 633000000 7699940 0.00 59.42 1.22 1.22 531218138 1.22 1.22 531218138
31 휴림로봇 090710 30 2480 5 -170 -6.42 7419679 26772952 110237793 7419679 -6.42 27.71 6.73 6.73 18959939932 6.94 6.94 18959939932

31
top30/20250626/top30-av-20250626-124001.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,252670,1,1441,2,48,3.45,305133964,340247744,963200000,305133964,3.45,89.68,31.68,31.68,434931936133,31.34,31.34,434931936133
폴라리스세원,234100,2,1776,2,282,18.88,69114523,72067112,65524325,69114523,18.88,95.90,105.48,105.48,119252633261,102.48,102.48,119252633261
케이피엠테크,042040,3,326,2,6,1.88,42063086,88307632,194004890,42063086,1.88,47.63,21.68,21.68,14272945693,22.57,22.57,14272945693
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,2,1,1.27,36810473,53985100,1497000000,36810473,1.27,68.19,2.46,2.46,2945452726,2.46,2.46,2945452726
KODEX 인버스,114800,5,3650,2,60,1.67,28868145,51150528,183600000,28868145,1.67,56.44,15.72,15.72,104705994795,15.62,15.62,104705994795
KODEX 레버리지,122630,6,22840,5,-790,-3.34,24958343,29845530,104700000,24958343,-3.34,83.63,23.84,23.84,576130101486,24.09,24.09,576130101486
KODEX 코스닥150선물인버스,251340,7,3640,2,65,1.82,24413174,25809376,73900000,24413174,1.82,94.59,33.04,33.04,88224024272,32.80,32.80,88224024272
KODEX 코스닥150레버리지,233740,8,8030,5,-305,-3.66,22926908,25647316,233300000,22926908,-3.66,89.39,9.83,9.83,186268751191,9.94,9.94,186268751191
센서뷰,321370,9,1645,2,238,16.92,20157515,9971786,42199823,20157515,16.92,202.15,47.77,47.77,32832786332,47.30,47.30,32832786332
메가터치,446540,10,4400,2,275,6.67,20100404,271131,20771000,20100404,6.67,7413.54,96.77,96.77,93432213770,102.23,102.23,93432213770
KODEX 2차전지산업레버리지,462330,11,828,5,-15,-1.78,18786698,20279648,272600000,18786698,-1.78,92.64,6.89,6.89,15747213741,6.98,6.98,15747213741
아미노로직스,074430,12,1218,2,260,27.14,15885744,141222,87826844,15885744,27.14,9999.99,18.09,18.09,18734856737,17.51,17.51,18734856737
윌비스,008600,13,483,2,52,12.06,15870587,384625,67236039,15870587,12.06,4126.25,23.60,23.60,8180101676,25.19,25.19,8180101676
나인테크,267320,14,4835,2,510,11.79,15493713,3380022,53398327,15493713,11.79,458.39,29.02,29.02,74806466249,28.97,28.97,74806466249
애경케미칼,161000,15,11720,2,1600,15.81,14831243,196371,48648709,14831243,15.81,7552.67,30.49,30.49,173529245120,30.44,30.44,173529245120
에코플라스틱,038110,16,3365,2,165,5.16,13482774,1696762,41169370,13482774,5.16,794.62,32.75,32.75,48052143212,34.69,34.69,48052143212
삼성전자,005930,17,60150,5,-1150,-1.88,12965801,23933612,5919637922,12965801,-1.88,54.17,0.22,0.22,783941004200,0.22,0.22,783941004200
피아이이,452450,18,9920,5,-130,-1.29,10913359,6810561,35826000,10913359,-1.29,160.24,30.46,30.46,114498862950,32.22,32.22,114498862950
인산가,277410,19,1417,2,151,11.93,10655576,59440,38356789,10655576,11.93,9999.99,27.78,27.78,15262384492,28.08,28.08,15262384492
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,69,3,0,0.00,10577400,12958406,633000000,10577400,0.00,81.63,1.67,1.67,729762888,1.67,1.67,729762888
두산에너빌리티,034020,21,63700,5,-2100,-3.19,10061643,11308003,640561146,10061643,-3.19,88.98,1.57,1.57,654570537900,1.60,1.60,654570537900
우리기술,032820,22,4170,5,-115,-2.68,9455038,10885332,165530656,9455038,-2.68,86.86,5.71,5.71,39717529499,5.75,5.75,39717529499
미투온,201490,23,6110,5,-1170,-16.07,9433779,0,30390092,9433779,-16.07,0.00,31.04,31.04,57641743015,31.04,31.04,57641743015
카카오,035720,24,62900,5,-6500,-9.37,8668587,6399440,441766501,8668587,-9.37,135.46,1.96,1.96,553154332900,1.99,1.99,553154332900
흥아해운,003280,25,1784,5,-11,-0.61,8571202,39446204,240424899,8571202,-0.61,21.73,3.57,3.57,15580655564,3.63,3.63,15580655564
KODEX 200,069500,26,41380,5,-690,-1.64,8398474,14993820,161900000,8398474,-1.64,56.01,5.19,5.19,349446638230,5.22,5.22,349446638230
세아메카닉스,396300,27,3475,2,215,6.60,8318759,1618478,26489500,8318759,6.60,513.99,31.40,31.40,30141087108,32.74,32.74,30141087108
이스트아시아홀딩스,900110,28,55,5,-1,-1.79,8185823,17356632,642650588,8185823,-1.79,47.16,1.27,1.27,451214966,1.28,1.28,451214966
스맥,099440,29,3805,2,455,13.58,7845960,854374,40243394,7845960,13.58,918.33,19.50,19.50,30383660470,19.84,19.84,30383660470
휴림로봇,090710,30,2502,5,-148,-5.58,7487567,26772952,110237793,7487567,-5.58,27.97,6.79,6.79,19129266987,6.94,6.94,19129266987
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 1441 2 48 3.45 305133964 340247744 963200000 305133964 3.45 89.68 31.68 31.68 434931936133 31.34 31.34 434931936133
3 폴라리스세원 234100 2 1776 2 282 18.88 69114523 72067112 65524325 69114523 18.88 95.90 105.48 105.48 119252633261 102.48 102.48 119252633261
4 케이피엠테크 042040 3 326 2 6 1.88 42063086 88307632 194004890 42063086 1.88 47.63 21.68 21.68 14272945693 22.57 22.57 14272945693
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 80 2 1 1.27 36810473 53985100 1497000000 36810473 1.27 68.19 2.46 2.46 2945452726 2.46 2.46 2945452726
6 KODEX 인버스 114800 5 3650 2 60 1.67 28868145 51150528 183600000 28868145 1.67 56.44 15.72 15.72 104705994795 15.62 15.62 104705994795
7 KODEX 레버리지 122630 6 22840 5 -790 -3.34 24958343 29845530 104700000 24958343 -3.34 83.63 23.84 23.84 576130101486 24.09 24.09 576130101486
8 KODEX 코스닥150선물인버스 251340 7 3640 2 65 1.82 24413174 25809376 73900000 24413174 1.82 94.59 33.04 33.04 88224024272 32.80 32.80 88224024272
9 KODEX 코스닥150레버리지 233740 8 8030 5 -305 -3.66 22926908 25647316 233300000 22926908 -3.66 89.39 9.83 9.83 186268751191 9.94 9.94 186268751191
10 센서뷰 321370 9 1645 2 238 16.92 20157515 9971786 42199823 20157515 16.92 202.15 47.77 47.77 32832786332 47.30 47.30 32832786332
11 메가터치 446540 10 4400 2 275 6.67 20100404 271131 20771000 20100404 6.67 7413.54 96.77 96.77 93432213770 102.23 102.23 93432213770
12 KODEX 2차전지산업레버리지 462330 11 828 5 -15 -1.78 18786698 20279648 272600000 18786698 -1.78 92.64 6.89 6.89 15747213741 6.98 6.98 15747213741
13 아미노로직스 074430 12 1218 2 260 27.14 15885744 141222 87826844 15885744 27.14 9999.99 18.09 18.09 18734856737 17.51 17.51 18734856737
14 윌비스 008600 13 483 2 52 12.06 15870587 384625 67236039 15870587 12.06 4126.25 23.60 23.60 8180101676 25.19 25.19 8180101676
15 나인테크 267320 14 4835 2 510 11.79 15493713 3380022 53398327 15493713 11.79 458.39 29.02 29.02 74806466249 28.97 28.97 74806466249
16 애경케미칼 161000 15 11720 2 1600 15.81 14831243 196371 48648709 14831243 15.81 7552.67 30.49 30.49 173529245120 30.44 30.44 173529245120
17 에코플라스틱 038110 16 3365 2 165 5.16 13482774 1696762 41169370 13482774 5.16 794.62 32.75 32.75 48052143212 34.69 34.69 48052143212
18 삼성전자 005930 17 60150 5 -1150 -1.88 12965801 23933612 5919637922 12965801 -1.88 54.17 0.22 0.22 783941004200 0.22 0.22 783941004200
19 피아이이 452450 18 9920 5 -130 -1.29 10913359 6810561 35826000 10913359 -1.29 160.24 30.46 30.46 114498862950 32.22 32.22 114498862950
20 인산가 277410 19 1417 2 151 11.93 10655576 59440 38356789 10655576 11.93 9999.99 27.78 27.78 15262384492 28.08 28.08 15262384492
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 69 3 0 0.00 10577400 12958406 633000000 10577400 0.00 81.63 1.67 1.67 729762888 1.67 1.67 729762888
22 두산에너빌리티 034020 21 63700 5 -2100 -3.19 10061643 11308003 640561146 10061643 -3.19 88.98 1.57 1.57 654570537900 1.60 1.60 654570537900
23 우리기술 032820 22 4170 5 -115 -2.68 9455038 10885332 165530656 9455038 -2.68 86.86 5.71 5.71 39717529499 5.75 5.75 39717529499
24 미투온 201490 23 6110 5 -1170 -16.07 9433779 0 30390092 9433779 -16.07 0.00 31.04 31.04 57641743015 31.04 31.04 57641743015
25 카카오 035720 24 62900 5 -6500 -9.37 8668587 6399440 441766501 8668587 -9.37 135.46 1.96 1.96 553154332900 1.99 1.99 553154332900
26 흥아해운 003280 25 1784 5 -11 -0.61 8571202 39446204 240424899 8571202 -0.61 21.73 3.57 3.57 15580655564 3.63 3.63 15580655564
27 KODEX 200 069500 26 41380 5 -690 -1.64 8398474 14993820 161900000 8398474 -1.64 56.01 5.19 5.19 349446638230 5.22 5.22 349446638230
28 세아메카닉스 396300 27 3475 2 215 6.60 8318759 1618478 26489500 8318759 6.60 513.99 31.40 31.40 30141087108 32.74 32.74 30141087108
29 이스트아시아홀딩스 900110 28 55 5 -1 -1.79 8185823 17356632 642650588 8185823 -1.79 47.16 1.27 1.27 451214966 1.28 1.28 451214966
30 스맥 099440 29 3805 2 455 13.58 7845960 854374 40243394 7845960 13.58 918.33 19.50 19.50 30383660470 19.84 19.84 30383660470
31 휴림로봇 090710 30 2502 5 -148 -5.58 7487567 26772952 110237793 7487567 -5.58 27.97 6.79 6.79 19129266987 6.94 6.94 19129266987

31
top30/20250626/top30-av-20250626-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1438,2,45,3.23,313103314,340247744,963200000,313103314,3.23,92.02,32.51,32.51,446410722051,32.23,32.23,446410722051
폴라리스세원,234100,2,1762,2,268,17.94,70056503,72067112,65524325,70056503,17.94,97.21,106.92,106.92,120923663915,104.74,104.74,120923663915
케이피엠테크,042040,3,327,2,7,2.19,42155974,88307632,194004890,42155974,2.19,47.74,21.73,21.73,14303287119,22.55,22.55,14303287119
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,36957345,53985100,1497000000,36957345,0.00,68.46,2.47,2.47,2957200586,2.50,2.50,2957200586
KODEX 인버스,114800,5,3645,2,55,1.53,29304602,51150528,183600000,29304602,1.53,57.29,15.96,15.96,106298669141,15.88,15.88,106298669141
KODEX 레버리지,122630,6,22880,5,-750,-3.17,25652067,29845530,104700000,25652067,-3.17,85.95,24.50,24.50,591983627273,24.71,24.71,591983627273
KODEX 코스닥150선물인버스,251340,7,3635,2,60,1.68,24959862,25809376,73900000,24959862,1.68,96.71,33.78,33.78,90213240844,33.58,33.58,90213240844
KODEX 코스닥150레버리지,233740,8,8060,5,-275,-3.30,23531314,25647316,233300000,23531314,-3.30,91.75,10.09,10.09,191127244073,10.16,10.16,191127244073
메가터치,446540,9,4435,2,310,7.52,20377345,271131,20771000,20377345,7.52,7515.68,98.10,98.10,94654162178,102.75,102.75,94654162178
센서뷰,321370,10,1625,2,218,15.49,20356628,9971786,42199823,20356628,15.49,204.14,48.24,48.24,33157102593,48.35,48.35,33157102593
KODEX 2차전지산업레버리지,462330,11,830,5,-13,-1.54,19083763,20279648,272600000,19083763,-1.54,94.10,7.00,7.00,15993194035,7.07,7.07,15993194035
윌비스,008600,12,480,2,49,11.37,16123136,384625,67236039,16123136,11.37,4191.91,23.98,23.98,8301378254,25.72,25.72,8301378254
아미노로직스,074430,13,1221,2,263,27.45,16065354,141222,87826844,16065354,27.45,9999.99,18.29,18.29,18953455947,17.67,17.67,18953455947
나인테크,267320,14,4835,2,510,11.79,15610432,3380022,53398327,15610432,11.79,461.84,29.23,29.23,75373480469,29.19,29.19,75373480469
애경케미칼,161000,15,11900,2,1780,17.59,15101387,196371,48648709,15101387,17.59,7690.23,31.04,31.04,176709200795,30.52,30.52,176709200795
에코플라스틱,038110,16,3360,2,160,5.00,13506204,1696762,41169370,13506204,5.00,796.00,32.81,32.81,48130918195,34.79,34.79,48130918195
삼성전자,005930,17,60150,5,-1150,-1.88,13126271,23933612,5919637922,13126271,-1.88,54.84,0.22,0.22,793599805100,0.22,0.22,793599805100
인산가,277410,18,1424,2,158,12.48,11154690,59440,38356789,11154690,12.48,9999.99,29.08,29.08,15974307799,29.25,29.25,15974307799
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,69,3,0,0.00,11107400,12958406,633000000,11107400,0.00,85.72,1.75,1.75,766332888,1.75,1.75,766332888
피아이이,452450,20,9950,5,-100,-1.00,10946814,6810561,35826000,10946814,-1.00,160.73,30.56,30.56,114830609355,32.21,32.21,114830609355
두산에너빌리티,034020,21,63600,5,-2200,-3.34,10177872,11308003,640561146,10177872,-3.34,90.01,1.59,1.59,661965220600,1.62,1.62,661965220600
미투온,201490,22,6180,5,-1100,-15.11,9679539,0,30390092,9679539,-15.11,0.00,31.85,31.85,59149718520,31.49,31.49,59149718520
우리기술,032820,23,4160,5,-125,-2.92,9574841,10885332,165530656,9574841,-2.92,87.96,5.78,5.78,40213451686,5.84,5.84,40213451686
카카오,035720,24,63050,5,-6350,-9.15,9012720,6399440,441766501,9012720,-9.15,140.84,2.04,2.04,574840900100,2.06,2.06,574840900100
KODEX 200,069500,25,41425,5,-645,-1.53,8700938,14993820,161900000,8700938,-1.53,58.03,5.37,5.37,361966198524,5.40,5.40,361966198524
흥아해운,003280,26,1789,5,-6,-0.33,8642396,39446204,240424899,8642396,-0.33,21.91,3.59,3.59,15707738618,3.65,3.65,15707738618
세아메카닉스,396300,27,3505,2,245,7.52,8356718,1618478,26489500,8356718,7.52,516.33,31.55,31.55,30273349578,32.61,32.61,30273349578
이스트아시아홀딩스,900110,28,55,5,-1,-1.79,8264765,17356632,642650588,8264765,-1.79,47.62,1.29,1.29,455555794,1.29,1.29,455555794
스맥,099440,29,3770,2,420,12.54,7934395,854374,40243394,7934395,12.54,928.68,19.72,19.72,30716382640,20.25,20.25,30716382640
휴림로봇,090710,30,2505,5,-145,-5.47,7536827,26772952,110237793,7536827,-5.47,28.15,6.84,6.84,19252675817,6.97,6.97,19252675817
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 1438 2 45 3.23 313103314 340247744 963200000 313103314 3.23 92.02 32.51 32.51 446410722051 32.23 32.23 446410722051
3 폴라리스세원 234100 2 1762 2 268 17.94 70056503 72067112 65524325 70056503 17.94 97.21 106.92 106.92 120923663915 104.74 104.74 120923663915
4 케이피엠테크 042040 3 327 2 7 2.19 42155974 88307632 194004890 42155974 2.19 47.74 21.73 21.73 14303287119 22.55 22.55 14303287119
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 36957345 53985100 1497000000 36957345 0.00 68.46 2.47 2.47 2957200586 2.50 2.50 2957200586
6 KODEX 인버스 114800 5 3645 2 55 1.53 29304602 51150528 183600000 29304602 1.53 57.29 15.96 15.96 106298669141 15.88 15.88 106298669141
7 KODEX 레버리지 122630 6 22880 5 -750 -3.17 25652067 29845530 104700000 25652067 -3.17 85.95 24.50 24.50 591983627273 24.71 24.71 591983627273
8 KODEX 코스닥150선물인버스 251340 7 3635 2 60 1.68 24959862 25809376 73900000 24959862 1.68 96.71 33.78 33.78 90213240844 33.58 33.58 90213240844
9 KODEX 코스닥150레버리지 233740 8 8060 5 -275 -3.30 23531314 25647316 233300000 23531314 -3.30 91.75 10.09 10.09 191127244073 10.16 10.16 191127244073
10 메가터치 446540 9 4435 2 310 7.52 20377345 271131 20771000 20377345 7.52 7515.68 98.10 98.10 94654162178 102.75 102.75 94654162178
11 센서뷰 321370 10 1625 2 218 15.49 20356628 9971786 42199823 20356628 15.49 204.14 48.24 48.24 33157102593 48.35 48.35 33157102593
12 KODEX 2차전지산업레버리지 462330 11 830 5 -13 -1.54 19083763 20279648 272600000 19083763 -1.54 94.10 7.00 7.00 15993194035 7.07 7.07 15993194035
13 윌비스 008600 12 480 2 49 11.37 16123136 384625 67236039 16123136 11.37 4191.91 23.98 23.98 8301378254 25.72 25.72 8301378254
14 아미노로직스 074430 13 1221 2 263 27.45 16065354 141222 87826844 16065354 27.45 9999.99 18.29 18.29 18953455947 17.67 17.67 18953455947
15 나인테크 267320 14 4835 2 510 11.79 15610432 3380022 53398327 15610432 11.79 461.84 29.23 29.23 75373480469 29.19 29.19 75373480469
16 애경케미칼 161000 15 11900 2 1780 17.59 15101387 196371 48648709 15101387 17.59 7690.23 31.04 31.04 176709200795 30.52 30.52 176709200795
17 에코플라스틱 038110 16 3360 2 160 5.00 13506204 1696762 41169370 13506204 5.00 796.00 32.81 32.81 48130918195 34.79 34.79 48130918195
18 삼성전자 005930 17 60150 5 -1150 -1.88 13126271 23933612 5919637922 13126271 -1.88 54.84 0.22 0.22 793599805100 0.22 0.22 793599805100
19 인산가 277410 18 1424 2 158 12.48 11154690 59440 38356789 11154690 12.48 9999.99 29.08 29.08 15974307799 29.25 29.25 15974307799
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 69 3 0 0.00 11107400 12958406 633000000 11107400 0.00 85.72 1.75 1.75 766332888 1.75 1.75 766332888
21 피아이이 452450 20 9950 5 -100 -1.00 10946814 6810561 35826000 10946814 -1.00 160.73 30.56 30.56 114830609355 32.21 32.21 114830609355
22 두산에너빌리티 034020 21 63600 5 -2200 -3.34 10177872 11308003 640561146 10177872 -3.34 90.01 1.59 1.59 661965220600 1.62 1.62 661965220600
23 미투온 201490 22 6180 5 -1100 -15.11 9679539 0 30390092 9679539 -15.11 0.00 31.85 31.85 59149718520 31.49 31.49 59149718520
24 우리기술 032820 23 4160 5 -125 -2.92 9574841 10885332 165530656 9574841 -2.92 87.96 5.78 5.78 40213451686 5.84 5.84 40213451686
25 카카오 035720 24 63050 5 -6350 -9.15 9012720 6399440 441766501 9012720 -9.15 140.84 2.04 2.04 574840900100 2.06 2.06 574840900100
26 KODEX 200 069500 25 41425 5 -645 -1.53 8700938 14993820 161900000 8700938 -1.53 58.03 5.37 5.37 361966198524 5.40 5.40 361966198524
27 흥아해운 003280 26 1789 5 -6 -0.33 8642396 39446204 240424899 8642396 -0.33 21.91 3.59 3.59 15707738618 3.65 3.65 15707738618
28 세아메카닉스 396300 27 3505 2 245 7.52 8356718 1618478 26489500 8356718 7.52 516.33 31.55 31.55 30273349578 32.61 32.61 30273349578
29 이스트아시아홀딩스 900110 28 55 5 -1 -1.79 8264765 17356632 642650588 8264765 -1.79 47.62 1.29 1.29 455555794 1.29 1.29 455555794
30 스맥 099440 29 3770 2 420 12.54 7934395 854374 40243394 7934395 12.54 928.68 19.72 19.72 30716382640 20.25 20.25 30716382640
31 휴림로봇 090710 30 2505 5 -145 -5.47 7536827 26772952 110237793 7536827 -5.47 28.15 6.84 6.84 19252675817 6.97 6.97 19252675817

31
top30/20250626/top30-av-20250626-130000.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,252670,1,1431,2,38,2.73,322768548,340247744,963200000,322768548,2.73,94.86,33.51,33.51,460281698560,33.39,33.39,460281698560
폴라리스세원,234100,2,1761,2,267,17.87,70664591,72067112,65524325,70664591,17.87,98.05,107.84,107.84,121991694594,105.72,105.72,121991694594
케이피엠테크,042040,3,330,2,10,3.12,42312592,88307632,194004890,42312592,3.12,47.91,21.81,21.81,14354684394,22.42,22.42,14354684394
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,37100875,53985100,1497000000,37100875,0.00,68.72,2.48,2.48,2968539456,2.51,2.51,2968539456
KODEX 인버스,114800,5,3637,2,47,1.31,30506682,51150528,183600000,30506682,1.31,59.64,16.62,16.62,110676992078,16.57,16.57,110676992078
KODEX 레버리지,122630,6,23000,5,-630,-2.67,26956887,29845530,104700000,26956887,-2.67,90.32,25.75,25.75,621908349083,25.83,25.83,621908349083
KODEX 코스닥150선물인버스,251340,7,3630,2,55,1.54,25449432,25809376,73900000,25449432,1.54,98.61,34.44,34.44,91991037168,34.29,34.29,91991037168
KODEX 코스닥150레버리지,233740,8,8085,5,-250,-3.00,24383763,25647316,233300000,24383763,-3.00,95.07,10.45,10.45,198005742612,10.50,10.50,198005742612
메가터치,446540,9,4425,2,300,7.27,20614839,271131,20771000,20614839,7.27,7603.28,99.25,99.25,95703576775,104.13,104.13,95703576775
센서뷰,321370,10,1639,2,232,16.49,20520818,9971786,42199823,20520818,16.49,205.79,48.63,48.63,33424921743,48.33,48.33,33424921743
KODEX 2차전지산업레버리지,462330,11,832,5,-11,-1.30,19282429,20279648,272600000,19282429,-1.30,95.08,7.07,7.07,16158116010,7.12,7.12,16158116010
윌비스,008600,12,470,2,39,9.05,16426838,384625,67236039,16426838,9.05,4270.87,24.43,24.43,8444966953,26.72,26.72,8444966953
아미노로직스,074430,13,1217,2,259,27.04,16135216,141222,87826844,16135216,27.04,9999.99,18.37,18.37,19038430606,17.81,17.81,19038430606
나인테크,267320,14,4830,2,505,11.68,15706465,3380022,53398327,15706465,11.68,464.69,29.41,29.41,75836224959,29.40,29.40,75836224959
애경케미칼,161000,15,11920,2,1800,17.79,15375479,196371,48648709,15375479,17.79,7829.81,31.61,31.61,179986186010,31.04,31.04,179986186010
에코플라스틱,038110,16,3380,2,180,5.62,13535013,1696762,41169370,13535013,5.62,797.70,32.88,32.88,48227751755,34.66,34.66,48227751755
삼성전자,005930,17,60200,5,-1100,-1.79,13343922,23933612,5919637922,13343922,-1.79,55.75,0.23,0.23,806703275700,0.23,0.23,806703275700
인산가,277410,18,1475,2,209,16.51,12304150,59440,38356789,12304150,16.51,9999.99,32.08,32.08,17662308734,31.22,31.22,17662308734
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,69,3,0,0.00,11171008,12958406,633000000,11171008,0.00,86.21,1.76,1.76,770721840,1.76,1.76,770721840
피아이이,452450,20,10060,2,10,0.10,11035271,6810561,35826000,11035271,0.10,162.03,30.80,30.80,115718053465,32.11,32.11,115718053465
두산에너빌리티,034020,21,64200,5,-1600,-2.43,10336900,11308003,640561146,10336900,-2.43,91.41,1.61,1.61,672131903300,1.63,1.63,672131903300
미투온,201490,22,6220,5,-1060,-14.56,9923926,0,30390092,9923926,-14.56,0.00,32.66,32.66,60665274550,32.09,32.09,60665274550
우리기술,032820,23,4170,5,-115,-2.68,9681529,10885332,165530656,9681529,-2.68,88.94,5.85,5.85,40657405342,5.89,5.89,40657405342
카카오,035720,24,64000,5,-5400,-7.78,9406726,6399440,441766501,9406726,-7.78,146.99,2.13,2.13,599879447700,2.12,2.12,599879447700
KODEX 200,069500,25,41535,5,-535,-1.27,8902097,14993820,161900000,8902097,-1.27,59.37,5.50,5.50,370309042748,5.51,5.51,370309042748
흥아해운,003280,26,1787,5,-8,-0.45,8706244,39446204,240424899,8706244,-0.45,22.07,3.62,3.62,15821768797,3.68,3.68,15821768797
세아메카닉스,396300,27,3500,2,240,7.36,8392802,1618478,26489500,8392802,7.36,518.56,31.68,31.68,30399874663,32.79,32.79,30399874663
이스트아시아홀딩스,900110,28,55,5,-1,-1.79,8307781,17356632,642650588,8307781,-1.79,47.87,1.29,1.29,457919673,1.30,1.30,457919673
스맥,099440,29,3680,2,330,9.85,8089880,854374,40243394,8089880,9.85,946.88,20.10,20.10,31296053985,21.13,21.13,31296053985
한국전력,015760,30,38350,2,500,1.32,8073268,19546586,641964077,8073268,1.32,41.30,1.26,1.26,299853950575,1.22,1.22,299853950575
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 1431 2 38 2.73 322768548 340247744 963200000 322768548 2.73 94.86 33.51 33.51 460281698560 33.39 33.39 460281698560
3 폴라리스세원 234100 2 1761 2 267 17.87 70664591 72067112 65524325 70664591 17.87 98.05 107.84 107.84 121991694594 105.72 105.72 121991694594
4 케이피엠테크 042040 3 330 2 10 3.12 42312592 88307632 194004890 42312592 3.12 47.91 21.81 21.81 14354684394 22.42 22.42 14354684394
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 37100875 53985100 1497000000 37100875 0.00 68.72 2.48 2.48 2968539456 2.51 2.51 2968539456
6 KODEX 인버스 114800 5 3637 2 47 1.31 30506682 51150528 183600000 30506682 1.31 59.64 16.62 16.62 110676992078 16.57 16.57 110676992078
7 KODEX 레버리지 122630 6 23000 5 -630 -2.67 26956887 29845530 104700000 26956887 -2.67 90.32 25.75 25.75 621908349083 25.83 25.83 621908349083
8 KODEX 코스닥150선물인버스 251340 7 3630 2 55 1.54 25449432 25809376 73900000 25449432 1.54 98.61 34.44 34.44 91991037168 34.29 34.29 91991037168
9 KODEX 코스닥150레버리지 233740 8 8085 5 -250 -3.00 24383763 25647316 233300000 24383763 -3.00 95.07 10.45 10.45 198005742612 10.50 10.50 198005742612
10 메가터치 446540 9 4425 2 300 7.27 20614839 271131 20771000 20614839 7.27 7603.28 99.25 99.25 95703576775 104.13 104.13 95703576775
11 센서뷰 321370 10 1639 2 232 16.49 20520818 9971786 42199823 20520818 16.49 205.79 48.63 48.63 33424921743 48.33 48.33 33424921743
12 KODEX 2차전지산업레버리지 462330 11 832 5 -11 -1.30 19282429 20279648 272600000 19282429 -1.30 95.08 7.07 7.07 16158116010 7.12 7.12 16158116010
13 윌비스 008600 12 470 2 39 9.05 16426838 384625 67236039 16426838 9.05 4270.87 24.43 24.43 8444966953 26.72 26.72 8444966953
14 아미노로직스 074430 13 1217 2 259 27.04 16135216 141222 87826844 16135216 27.04 9999.99 18.37 18.37 19038430606 17.81 17.81 19038430606
15 나인테크 267320 14 4830 2 505 11.68 15706465 3380022 53398327 15706465 11.68 464.69 29.41 29.41 75836224959 29.40 29.40 75836224959
16 애경케미칼 161000 15 11920 2 1800 17.79 15375479 196371 48648709 15375479 17.79 7829.81 31.61 31.61 179986186010 31.04 31.04 179986186010
17 에코플라스틱 038110 16 3380 2 180 5.62 13535013 1696762 41169370 13535013 5.62 797.70 32.88 32.88 48227751755 34.66 34.66 48227751755
18 삼성전자 005930 17 60200 5 -1100 -1.79 13343922 23933612 5919637922 13343922 -1.79 55.75 0.23 0.23 806703275700 0.23 0.23 806703275700
19 인산가 277410 18 1475 2 209 16.51 12304150 59440 38356789 12304150 16.51 9999.99 32.08 32.08 17662308734 31.22 31.22 17662308734
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 69 3 0 0.00 11171008 12958406 633000000 11171008 0.00 86.21 1.76 1.76 770721840 1.76 1.76 770721840
21 피아이이 452450 20 10060 2 10 0.10 11035271 6810561 35826000 11035271 0.10 162.03 30.80 30.80 115718053465 32.11 32.11 115718053465
22 두산에너빌리티 034020 21 64200 5 -1600 -2.43 10336900 11308003 640561146 10336900 -2.43 91.41 1.61 1.61 672131903300 1.63 1.63 672131903300
23 미투온 201490 22 6220 5 -1060 -14.56 9923926 0 30390092 9923926 -14.56 0.00 32.66 32.66 60665274550 32.09 32.09 60665274550
24 우리기술 032820 23 4170 5 -115 -2.68 9681529 10885332 165530656 9681529 -2.68 88.94 5.85 5.85 40657405342 5.89 5.89 40657405342
25 카카오 035720 24 64000 5 -5400 -7.78 9406726 6399440 441766501 9406726 -7.78 146.99 2.13 2.13 599879447700 2.12 2.12 599879447700
26 KODEX 200 069500 25 41535 5 -535 -1.27 8902097 14993820 161900000 8902097 -1.27 59.37 5.50 5.50 370309042748 5.51 5.51 370309042748
27 흥아해운 003280 26 1787 5 -8 -0.45 8706244 39446204 240424899 8706244 -0.45 22.07 3.62 3.62 15821768797 3.68 3.68 15821768797
28 세아메카닉스 396300 27 3500 2 240 7.36 8392802 1618478 26489500 8392802 7.36 518.56 31.68 31.68 30399874663 32.79 32.79 30399874663
29 이스트아시아홀딩스 900110 28 55 5 -1 -1.79 8307781 17356632 642650588 8307781 -1.79 47.87 1.29 1.29 457919673 1.30 1.30 457919673
30 스맥 099440 29 3680 2 330 9.85 8089880 854374 40243394 8089880 9.85 946.88 20.10 20.10 31296053985 21.13 21.13 31296053985
31 한국전력 015760 30 38350 2 500 1.32 8073268 19546586 641964077 8073268 1.32 41.30 1.26 1.26 299853950575 1.22 1.22 299853950575

31
top30/20250626/top30-av-20250626-131000.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,252670,1,1431,2,38,2.73,330316961,340247744,963200000,330316961,2.73,97.08,34.29,34.29,471092188727,34.18,34.18,471092188727
폴라리스세원,234100,2,1728,2,234,15.66,71519803,72067112,65524325,71519803,15.66,99.24,109.15,109.15,123474965833,109.05,109.05,123474965833
케이피엠테크,042040,3,325,2,5,1.56,42452006,88307632,194004890,42452006,1.56,48.07,21.88,21.88,14400167067,22.84,22.84,14400167067
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,2,1,1.27,37208407,53985100,1497000000,37208407,1.27,68.92,2.49,2.49,2977066985,2.49,2.49,2977066985
KODEX 인버스,114800,5,3637,2,47,1.31,31029915,51150528,183600000,31029915,1.31,60.66,16.90,16.90,112580660095,16.86,16.86,112580660095
KODEX 레버리지,122630,6,23010,5,-620,-2.62,27650847,29845530,104700000,27650847,-2.62,92.65,26.41,26.41,637864690852,26.48,26.48,637864690852
KODEX 코스닥150선물인버스,251340,7,3630,2,55,1.54,25955019,25809376,73900000,25955019,1.54,100.56,35.12,35.12,93826280011,34.98,34.98,93826280011
KODEX 코스닥150레버리지,233740,8,8090,5,-245,-2.94,24945203,25647316,233300000,24945203,-2.94,97.26,10.69,10.69,202541620485,10.73,10.73,202541620485
센서뷰,321370,9,1622,2,215,15.28,20765676,9971786,42199823,20765676,15.28,208.24,49.21,49.21,33826122052,49.42,49.42,33826122052
메가터치,446540,10,4405,2,280,6.79,20722520,271131,20771000,20722520,6.79,7642.99,99.77,99.77,96178260798,105.12,105.12,96178260798
KODEX 2차전지산업레버리지,462330,11,831,5,-12,-1.42,19520924,20279648,272600000,19520924,-1.42,96.26,7.16,7.16,16356544421,7.22,7.22,16356544421
윌비스,008600,12,467,2,36,8.35,16585517,384625,67236039,16585517,8.35,4312.13,24.67,24.67,8519413547,27.13,27.13,8519413547
아미노로직스,074430,13,1193,2,235,24.53,16416051,141222,87826844,16416051,24.53,9999.99,18.69,18.69,19374670718,18.49,18.49,19374670718
나인테크,267320,14,4845,2,520,12.02,16251696,3380022,53398327,16251696,12.02,480.82,30.43,30.43,78509326399,30.35,30.35,78509326399
애경케미칼,161000,15,11670,2,1550,15.32,15605103,196371,48648709,15605103,15.32,7946.75,32.08,32.08,182687810765,32.18,32.18,182687810765
인산가,277410,16,1478,2,212,16.75,13726958,59440,38356789,13726958,16.75,9999.99,35.79,35.79,19783491957,34.90,34.90,19783491957
삼성전자,005930,17,60200,5,-1100,-1.79,13620306,23933612,5919637922,13620306,-1.79,56.91,0.23,0.23,823344226950,0.23,0.23,823344226950
에코플라스틱,038110,18,3360,2,160,5.00,13573413,1696762,41169370,13573413,5.00,799.96,32.97,32.97,48357179367,34.96,34.96,48357179367
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,69,3,0,0.00,11397550,12958406,633000000,11397550,0.00,87.95,1.80,1.80,786353238,1.80,1.80,786353238
피아이이,452450,20,10050,3,0,0.00,11094516,6810561,35826000,11094516,0.00,162.90,30.97,30.97,116314186935,32.30,32.30,116314186935
두산에너빌리티,034020,21,64600,5,-1200,-1.82,10549286,11308003,640561146,10549286,-1.82,93.29,1.65,1.65,685787190250,1.66,1.66,685787190250
미투온,201490,22,6040,5,-1240,-17.03,10132364,0,30390092,10132364,-17.03,0.00,33.34,33.34,61936681820,33.74,33.74,61936681820
우리기술,032820,23,4220,5,-65,-1.52,9917860,10885332,165530656,9917860,-1.52,91.11,5.99,5.99,41649548662,5.96,5.96,41649548662
카카오,035720,24,63600,5,-5800,-8.36,9801466,6399440,441766501,9801466,-8.36,153.16,2.22,2.22,625059348200,2.22,2.22,625059348200
한국전력,015760,25,39250,2,1400,3.70,9310389,19546586,641964077,9310389,3.70,47.63,1.45,1.45,347608602575,1.38,1.38,347608602575
KODEX 200,069500,26,41540,5,-530,-1.26,9131474,14993820,161900000,9131474,-1.26,60.90,5.64,5.64,379830336529,5.65,5.65,379830336529
흥아해운,003280,27,1787,5,-8,-0.45,8739100,39446204,240424899,8739100,-0.45,22.15,3.63,3.63,15880458245,3.70,3.70,15880458245
세아메카닉스,396300,28,3520,2,260,7.98,8440661,1618478,26489500,8440661,7.98,521.52,31.86,31.86,30568234018,32.78,32.78,30568234018
스맥,099440,29,3620,2,270,8.06,8358568,854374,40243394,8358568,8.06,978.33,20.77,20.77,32273042200,22.15,22.15,32273042200
이스트아시아홀딩스,900110,30,55,5,-1,-1.79,8332019,17356632,642650588,8332019,-1.79,48.00,1.30,1.30,459232837,1.30,1.30,459232837
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 1431 2 38 2.73 330316961 340247744 963200000 330316961 2.73 97.08 34.29 34.29 471092188727 34.18 34.18 471092188727
3 폴라리스세원 234100 2 1728 2 234 15.66 71519803 72067112 65524325 71519803 15.66 99.24 109.15 109.15 123474965833 109.05 109.05 123474965833
4 케이피엠테크 042040 3 325 2 5 1.56 42452006 88307632 194004890 42452006 1.56 48.07 21.88 21.88 14400167067 22.84 22.84 14400167067
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 80 2 1 1.27 37208407 53985100 1497000000 37208407 1.27 68.92 2.49 2.49 2977066985 2.49 2.49 2977066985
6 KODEX 인버스 114800 5 3637 2 47 1.31 31029915 51150528 183600000 31029915 1.31 60.66 16.90 16.90 112580660095 16.86 16.86 112580660095
7 KODEX 레버리지 122630 6 23010 5 -620 -2.62 27650847 29845530 104700000 27650847 -2.62 92.65 26.41 26.41 637864690852 26.48 26.48 637864690852
8 KODEX 코스닥150선물인버스 251340 7 3630 2 55 1.54 25955019 25809376 73900000 25955019 1.54 100.56 35.12 35.12 93826280011 34.98 34.98 93826280011
9 KODEX 코스닥150레버리지 233740 8 8090 5 -245 -2.94 24945203 25647316 233300000 24945203 -2.94 97.26 10.69 10.69 202541620485 10.73 10.73 202541620485
10 센서뷰 321370 9 1622 2 215 15.28 20765676 9971786 42199823 20765676 15.28 208.24 49.21 49.21 33826122052 49.42 49.42 33826122052
11 메가터치 446540 10 4405 2 280 6.79 20722520 271131 20771000 20722520 6.79 7642.99 99.77 99.77 96178260798 105.12 105.12 96178260798
12 KODEX 2차전지산업레버리지 462330 11 831 5 -12 -1.42 19520924 20279648 272600000 19520924 -1.42 96.26 7.16 7.16 16356544421 7.22 7.22 16356544421
13 윌비스 008600 12 467 2 36 8.35 16585517 384625 67236039 16585517 8.35 4312.13 24.67 24.67 8519413547 27.13 27.13 8519413547
14 아미노로직스 074430 13 1193 2 235 24.53 16416051 141222 87826844 16416051 24.53 9999.99 18.69 18.69 19374670718 18.49 18.49 19374670718
15 나인테크 267320 14 4845 2 520 12.02 16251696 3380022 53398327 16251696 12.02 480.82 30.43 30.43 78509326399 30.35 30.35 78509326399
16 애경케미칼 161000 15 11670 2 1550 15.32 15605103 196371 48648709 15605103 15.32 7946.75 32.08 32.08 182687810765 32.18 32.18 182687810765
17 인산가 277410 16 1478 2 212 16.75 13726958 59440 38356789 13726958 16.75 9999.99 35.79 35.79 19783491957 34.90 34.90 19783491957
18 삼성전자 005930 17 60200 5 -1100 -1.79 13620306 23933612 5919637922 13620306 -1.79 56.91 0.23 0.23 823344226950 0.23 0.23 823344226950
19 에코플라스틱 038110 18 3360 2 160 5.00 13573413 1696762 41169370 13573413 5.00 799.96 32.97 32.97 48357179367 34.96 34.96 48357179367
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 69 3 0 0.00 11397550 12958406 633000000 11397550 0.00 87.95 1.80 1.80 786353238 1.80 1.80 786353238
21 피아이이 452450 20 10050 3 0 0.00 11094516 6810561 35826000 11094516 0.00 162.90 30.97 30.97 116314186935 32.30 32.30 116314186935
22 두산에너빌리티 034020 21 64600 5 -1200 -1.82 10549286 11308003 640561146 10549286 -1.82 93.29 1.65 1.65 685787190250 1.66 1.66 685787190250
23 미투온 201490 22 6040 5 -1240 -17.03 10132364 0 30390092 10132364 -17.03 0.00 33.34 33.34 61936681820 33.74 33.74 61936681820
24 우리기술 032820 23 4220 5 -65 -1.52 9917860 10885332 165530656 9917860 -1.52 91.11 5.99 5.99 41649548662 5.96 5.96 41649548662
25 카카오 035720 24 63600 5 -5800 -8.36 9801466 6399440 441766501 9801466 -8.36 153.16 2.22 2.22 625059348200 2.22 2.22 625059348200
26 한국전력 015760 25 39250 2 1400 3.70 9310389 19546586 641964077 9310389 3.70 47.63 1.45 1.45 347608602575 1.38 1.38 347608602575
27 KODEX 200 069500 26 41540 5 -530 -1.26 9131474 14993820 161900000 9131474 -1.26 60.90 5.64 5.64 379830336529 5.65 5.65 379830336529
28 흥아해운 003280 27 1787 5 -8 -0.45 8739100 39446204 240424899 8739100 -0.45 22.15 3.63 3.63 15880458245 3.70 3.70 15880458245
29 세아메카닉스 396300 28 3520 2 260 7.98 8440661 1618478 26489500 8440661 7.98 521.52 31.86 31.86 30568234018 32.78 32.78 30568234018
30 스맥 099440 29 3620 2 270 8.06 8358568 854374 40243394 8358568 8.06 978.33 20.77 20.77 32273042200 22.15 22.15 32273042200
31 이스트아시아홀딩스 900110 30 55 5 -1 -1.79 8332019 17356632 642650588 8332019 -1.79 48.00 1.30 1.30 459232837 1.30 1.30 459232837

31
top30/20250626/top30-av-20250626-132000.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,252670,1,1432,2,39,2.80,338603049,340247744,963200000,338603049,2.80,99.52,35.15,35.15,482971656639,35.02,35.02,482971656639
폴라리스세원,234100,2,1750,2,256,17.14,72006526,72067112,65524325,72006526,17.14,99.92,109.89,109.89,124322902727,108.42,108.42,124322902727
케이피엠테크,042040,3,324,2,4,1.25,42602641,88307632,194004890,42602641,1.25,48.24,21.96,21.96,14449100643,22.99,22.99,14449100643
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,37211656,53985100,1497000000,37211656,0.00,68.93,2.49,2.49,2977323906,2.52,2.52,2977323906
KODEX 인버스,114800,5,3635,2,45,1.25,31365946,51150528,183600000,31365946,1.25,61.32,17.08,17.08,113803565644,17.05,17.05,113803565644
KODEX 레버리지,122630,6,22990,5,-640,-2.71,28310555,29845530,104700000,28310555,-2.71,94.86,27.04,27.04,653015433819,27.13,27.13,653015433819
KODEX 코스닥150선물인버스,251340,7,3630,2,55,1.54,26834499,25809376,73900000,26834499,1.54,103.97,36.31,36.31,97019830807,36.17,36.17,97019830807
KODEX 코스닥150레버리지,233740,8,8085,5,-250,-3.00,25415557,25647316,233300000,25415557,-3.00,99.10,10.89,10.89,206344115254,10.94,10.94,206344115254
센서뷰,321370,9,1576,2,169,12.01,21308156,9971786,42199823,21308156,12.01,213.68,50.49,50.49,34686341827,52.15,52.15,34686341827
메가터치,446540,10,4315,2,190,4.61,20995416,271131,20771000,20995416,4.61,7743.64,101.08,101.08,97369760333,108.64,108.64,97369760333
KODEX 2차전지산업레버리지,462330,11,830,5,-13,-1.54,19818940,20279648,272600000,19818940,-1.54,97.73,7.27,7.27,16603682132,7.34,7.34,16603682132
윌비스,008600,12,487,2,56,12.99,17288419,384625,67236039,17288419,12.99,4494.88,25.71,25.71,8859112263,27.06,27.06,8859112263
아미노로직스,074430,13,1211,2,253,26.41,16724078,141222,87826844,16724078,26.41,9999.99,19.04,19.04,19743565368,18.56,18.56,19743565368
나인테크,267320,14,4890,2,565,13.06,16385861,3380022,53398327,16385861,13.06,484.79,30.69,30.69,79160856050,30.32,30.32,79160856050
애경케미칼,161000,15,11440,2,1320,13.04,16038091,196371,48648709,16038091,13.04,8167.24,32.97,32.97,187661766905,33.72,33.72,187661766905
인산가,277410,16,1511,2,245,19.35,15802676,59440,38356789,15802676,19.35,9999.99,41.20,41.20,22935063601,39.57,39.57,22935063601
삼성전자,005930,17,60250,5,-1050,-1.71,13885842,23933612,5919637922,13885842,-1.71,58.02,0.23,0.23,839330831050,0.24,0.24,839330831050
에코플라스틱,038110,18,3365,2,165,5.16,13610417,1696762,41169370,13610417,5.16,802.14,33.06,33.06,48481586007,35.00,35.00,48481586007
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,69,3,0,0.00,12122016,12958406,633000000,12122016,0.00,93.55,1.92,1.92,836341392,1.91,1.91,836341392
피아이이,452450,20,10030,5,-20,-0.20,11146969,6810561,35826000,11146969,-0.20,163.67,31.11,31.11,116839154940,32.52,32.52,116839154940
두산에너빌리티,034020,21,64400,5,-1400,-2.13,10835626,11308003,640561146,10835626,-2.13,95.82,1.69,1.69,704251438850,1.71,1.71,704251438850
한국전력,015760,22,39150,2,1300,3.43,10734713,19546586,641964077,10734713,3.43,54.92,1.67,1.67,403257308950,1.60,1.60,403257308950
미투온,201490,23,6060,5,-1220,-16.76,10266788,0,30390092,10266788,-16.76,0.00,33.78,33.78,62747745165,34.07,34.07,62747745165
우리기술,032820,24,4180,5,-105,-2.45,10074835,10885332,165530656,10074835,-2.45,92.55,6.09,6.09,42307263173,6.11,6.11,42307263173
카카오,035720,25,63400,5,-6000,-8.65,10002197,6399440,441766501,10002197,-8.65,156.30,2.26,2.26,637775586300,2.28,2.28,637775586300
KODEX 200,069500,26,41520,5,-550,-1.31,9388816,14993820,161900000,9388816,-1.31,62.62,5.80,5.80,390513848468,5.81,5.81,390513848468
흥아해운,003280,27,1786,5,-9,-0.50,8782510,39446204,240424899,8782510,-0.50,22.26,3.65,3.65,15957959622,3.72,3.72,15957959622
스맥,099440,28,3565,2,215,6.42,8507588,854374,40243394,8507588,6.42,995.77,21.14,21.14,32805818412,22.87,22.87,32805818412
세아메카닉스,396300,29,3505,2,245,7.52,8506863,1618478,26489500,8506863,7.52,525.61,32.11,32.11,30800917153,33.17,33.17,30800917153
이스트아시아홀딩스,900110,30,55,5,-1,-1.79,8396279,17356632,642650588,8396279,-1.79,48.38,1.31,1.31,462766902,1.31,1.31,462766902
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 1432 2 39 2.80 338603049 340247744 963200000 338603049 2.80 99.52 35.15 35.15 482971656639 35.02 35.02 482971656639
3 폴라리스세원 234100 2 1750 2 256 17.14 72006526 72067112 65524325 72006526 17.14 99.92 109.89 109.89 124322902727 108.42 108.42 124322902727
4 케이피엠테크 042040 3 324 2 4 1.25 42602641 88307632 194004890 42602641 1.25 48.24 21.96 21.96 14449100643 22.99 22.99 14449100643
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 37211656 53985100 1497000000 37211656 0.00 68.93 2.49 2.49 2977323906 2.52 2.52 2977323906
6 KODEX 인버스 114800 5 3635 2 45 1.25 31365946 51150528 183600000 31365946 1.25 61.32 17.08 17.08 113803565644 17.05 17.05 113803565644
7 KODEX 레버리지 122630 6 22990 5 -640 -2.71 28310555 29845530 104700000 28310555 -2.71 94.86 27.04 27.04 653015433819 27.13 27.13 653015433819
8 KODEX 코스닥150선물인버스 251340 7 3630 2 55 1.54 26834499 25809376 73900000 26834499 1.54 103.97 36.31 36.31 97019830807 36.17 36.17 97019830807
9 KODEX 코스닥150레버리지 233740 8 8085 5 -250 -3.00 25415557 25647316 233300000 25415557 -3.00 99.10 10.89 10.89 206344115254 10.94 10.94 206344115254
10 센서뷰 321370 9 1576 2 169 12.01 21308156 9971786 42199823 21308156 12.01 213.68 50.49 50.49 34686341827 52.15 52.15 34686341827
11 메가터치 446540 10 4315 2 190 4.61 20995416 271131 20771000 20995416 4.61 7743.64 101.08 101.08 97369760333 108.64 108.64 97369760333
12 KODEX 2차전지산업레버리지 462330 11 830 5 -13 -1.54 19818940 20279648 272600000 19818940 -1.54 97.73 7.27 7.27 16603682132 7.34 7.34 16603682132
13 윌비스 008600 12 487 2 56 12.99 17288419 384625 67236039 17288419 12.99 4494.88 25.71 25.71 8859112263 27.06 27.06 8859112263
14 아미노로직스 074430 13 1211 2 253 26.41 16724078 141222 87826844 16724078 26.41 9999.99 19.04 19.04 19743565368 18.56 18.56 19743565368
15 나인테크 267320 14 4890 2 565 13.06 16385861 3380022 53398327 16385861 13.06 484.79 30.69 30.69 79160856050 30.32 30.32 79160856050
16 애경케미칼 161000 15 11440 2 1320 13.04 16038091 196371 48648709 16038091 13.04 8167.24 32.97 32.97 187661766905 33.72 33.72 187661766905
17 인산가 277410 16 1511 2 245 19.35 15802676 59440 38356789 15802676 19.35 9999.99 41.20 41.20 22935063601 39.57 39.57 22935063601
18 삼성전자 005930 17 60250 5 -1050 -1.71 13885842 23933612 5919637922 13885842 -1.71 58.02 0.23 0.23 839330831050 0.24 0.24 839330831050
19 에코플라스틱 038110 18 3365 2 165 5.16 13610417 1696762 41169370 13610417 5.16 802.14 33.06 33.06 48481586007 35.00 35.00 48481586007
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 69 3 0 0.00 12122016 12958406 633000000 12122016 0.00 93.55 1.92 1.92 836341392 1.91 1.91 836341392
21 피아이이 452450 20 10030 5 -20 -0.20 11146969 6810561 35826000 11146969 -0.20 163.67 31.11 31.11 116839154940 32.52 32.52 116839154940
22 두산에너빌리티 034020 21 64400 5 -1400 -2.13 10835626 11308003 640561146 10835626 -2.13 95.82 1.69 1.69 704251438850 1.71 1.71 704251438850
23 한국전력 015760 22 39150 2 1300 3.43 10734713 19546586 641964077 10734713 3.43 54.92 1.67 1.67 403257308950 1.60 1.60 403257308950
24 미투온 201490 23 6060 5 -1220 -16.76 10266788 0 30390092 10266788 -16.76 0.00 33.78 33.78 62747745165 34.07 34.07 62747745165
25 우리기술 032820 24 4180 5 -105 -2.45 10074835 10885332 165530656 10074835 -2.45 92.55 6.09 6.09 42307263173 6.11 6.11 42307263173
26 카카오 035720 25 63400 5 -6000 -8.65 10002197 6399440 441766501 10002197 -8.65 156.30 2.26 2.26 637775586300 2.28 2.28 637775586300
27 KODEX 200 069500 26 41520 5 -550 -1.31 9388816 14993820 161900000 9388816 -1.31 62.62 5.80 5.80 390513848468 5.81 5.81 390513848468
28 흥아해운 003280 27 1786 5 -9 -0.50 8782510 39446204 240424899 8782510 -0.50 22.26 3.65 3.65 15957959622 3.72 3.72 15957959622
29 스맥 099440 28 3565 2 215 6.42 8507588 854374 40243394 8507588 6.42 995.77 21.14 21.14 32805818412 22.87 22.87 32805818412
30 세아메카닉스 396300 29 3505 2 245 7.52 8506863 1618478 26489500 8506863 7.52 525.61 32.11 32.11 30800917153 33.17 33.17 30800917153
31 이스트아시아홀딩스 900110 30 55 5 -1 -1.79 8396279 17356632 642650588 8396279 -1.79 48.38 1.31 1.31 462766902 1.31 1.31 462766902

31
top30/20250626/top30-av-20250626-133000.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,252670,1,1429,2,36,2.58,345495778,340247744,963200000,345495778,2.58,101.54,35.87,35.87,492827910989,35.81,35.81,492827910989
폴라리스세원,234100,2,1732,2,238,15.93,72347959,72067112,65524325,72347959,15.93,100.39,110.41,110.41,124916570173,110.07,110.07,124916570173
케이피엠테크,042040,3,327,2,7,2.19,42732600,88307632,194004890,42732600,2.19,48.39,22.03,22.03,14491471379,22.84,22.84,14491471379
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,37356670,53985100,1497000000,37356670,0.00,69.20,2.50,2.50,2988905026,2.53,2.53,2988905026
KODEX 인버스,114800,5,3632,2,42,1.17,32825388,51150528,183600000,32825388,1.17,64.17,17.88,17.88,119108617483,17.86,17.86,119108617483
KODEX 레버리지,122630,6,23040,5,-590,-2.50,28858948,29845530,104700000,28858948,-2.50,96.69,27.56,27.56,665640850808,27.59,27.59,665640850808
KODEX 코스닥150선물인버스,251340,7,3630,2,55,1.54,27270485,25809376,73900000,27270485,1.54,105.66,36.90,36.90,98601680428,36.76,36.76,98601680428
KODEX 코스닥150레버리지,233740,8,8085,5,-250,-3.00,26048740,25647316,233300000,26048740,-3.00,101.57,11.17,11.17,211469514585,11.21,11.21,211469514585
센서뷰,321370,9,1574,2,167,11.87,21536075,9971786,42199823,21536075,11.87,215.97,51.03,51.03,35046052665,52.76,52.76,35046052665
메가터치,446540,10,4325,2,200,4.85,21207457,271131,20771000,21207457,4.85,7821.85,102.10,102.10,98287721500,109.41,109.41,98287721500
KODEX 2차전지산업레버리지,462330,11,830,5,-13,-1.54,19976440,20279648,272600000,19976440,-1.54,98.50,7.33,7.33,16734427263,7.40,7.40,16734427263
윌비스,008600,12,487,2,56,12.99,17563935,384625,67236039,17563935,12.99,4566.51,26.12,26.12,8991005893,27.46,27.46,8991005893
아미노로직스,074430,13,1216,2,258,26.93,16976752,141222,87826844,16976752,26.93,9999.99,19.33,19.33,20050893706,18.77,18.77,20050893706
인산가,277410,14,1521,2,255,20.14,16713420,59440,38356789,16713420,20.14,9999.99,43.57,43.57,24311584702,41.67,41.67,24311584702
나인테크,267320,15,4905,2,580,13.41,16607688,3380022,53398327,16607688,13.41,491.35,31.10,31.10,80247622615,30.64,30.64,80247622615
애경케미칼,161000,16,11490,2,1370,13.54,16206490,196371,48648709,16206490,13.54,8253.00,33.31,33.31,189592420835,33.92,33.92,189592420835
삼성전자,005930,17,60200,5,-1100,-1.79,13995364,23933612,5919637922,13995364,-1.79,58.48,0.24,0.24,845927557000,0.24,0.24,845927557000
에코플라스틱,038110,18,3370,2,170,5.31,13638484,1696762,41169370,13638484,5.31,803.79,33.13,33.13,48575988579,35.01,35.01,48575988579
한국전력,015760,19,39150,2,1300,3.43,12362047,19546586,641964077,12362047,3.43,63.24,1.93,1.93,466998296550,1.86,1.86,466998296550
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,70,2,1,1.45,12162017,12958406,633000000,12162017,1.45,93.85,1.92,1.92,839101462,1.89,1.89,839101462
피아이이,452450,21,9950,5,-100,-1.00,11181946,6810561,35826000,11181946,-1.00,164.19,31.21,31.21,117188326290,32.87,32.87,117188326290
두산에너빌리티,034020,22,64200,5,-1600,-2.43,10916946,11308003,640561146,10916946,-2.43,96.54,1.70,1.70,709483255200,1.73,1.73,709483255200
미투온,201490,23,6090,5,-1190,-16.35,10382150,0,30390092,10382150,-16.35,0.00,34.16,34.16,63452613770,34.28,34.28,63452613770
우리기술,032820,24,4180,5,-105,-2.45,10183366,10885332,165530656,10183366,-2.45,93.55,6.15,6.15,42761282358,6.18,6.18,42761282358
카카오,035720,25,63600,5,-5800,-8.36,10113620,6399440,441766501,10113620,-8.36,158.04,2.29,2.29,644856982650,2.30,2.30,644856982650
KODEX 200,069500,26,41565,5,-505,-1.20,9586097,14993820,161900000,9586097,-1.20,63.93,5.92,5.92,398711022344,5.92,5.92,398711022344
스맥,099440,27,3425,2,75,2.24,8858232,854374,40243394,8858232,2.24,1036.81,22.01,22.01,34028934362,24.69,24.69,34028934362
흥아해운,003280,28,1785,5,-10,-0.56,8846211,39446204,240424899,8846211,-0.56,22.43,3.68,3.68,16071655913,3.74,3.74,16071655913
세아메카닉스,396300,29,3495,2,235,7.21,8532521,1618478,26489500,8532521,7.21,527.19,32.21,32.21,30890654218,33.37,33.37,30890654218
이스트아시아홀딩스,900110,30,54,5,-2,-3.57,8436025,17356632,642650588,8436025,-3.57,48.60,1.31,1.31,464930940,1.34,1.34,464930940
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 1429 2 36 2.58 345495778 340247744 963200000 345495778 2.58 101.54 35.87 35.87 492827910989 35.81 35.81 492827910989
3 폴라리스세원 234100 2 1732 2 238 15.93 72347959 72067112 65524325 72347959 15.93 100.39 110.41 110.41 124916570173 110.07 110.07 124916570173
4 케이피엠테크 042040 3 327 2 7 2.19 42732600 88307632 194004890 42732600 2.19 48.39 22.03 22.03 14491471379 22.84 22.84 14491471379
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 37356670 53985100 1497000000 37356670 0.00 69.20 2.50 2.50 2988905026 2.53 2.53 2988905026
6 KODEX 인버스 114800 5 3632 2 42 1.17 32825388 51150528 183600000 32825388 1.17 64.17 17.88 17.88 119108617483 17.86 17.86 119108617483
7 KODEX 레버리지 122630 6 23040 5 -590 -2.50 28858948 29845530 104700000 28858948 -2.50 96.69 27.56 27.56 665640850808 27.59 27.59 665640850808
8 KODEX 코스닥150선물인버스 251340 7 3630 2 55 1.54 27270485 25809376 73900000 27270485 1.54 105.66 36.90 36.90 98601680428 36.76 36.76 98601680428
9 KODEX 코스닥150레버리지 233740 8 8085 5 -250 -3.00 26048740 25647316 233300000 26048740 -3.00 101.57 11.17 11.17 211469514585 11.21 11.21 211469514585
10 센서뷰 321370 9 1574 2 167 11.87 21536075 9971786 42199823 21536075 11.87 215.97 51.03 51.03 35046052665 52.76 52.76 35046052665
11 메가터치 446540 10 4325 2 200 4.85 21207457 271131 20771000 21207457 4.85 7821.85 102.10 102.10 98287721500 109.41 109.41 98287721500
12 KODEX 2차전지산업레버리지 462330 11 830 5 -13 -1.54 19976440 20279648 272600000 19976440 -1.54 98.50 7.33 7.33 16734427263 7.40 7.40 16734427263
13 윌비스 008600 12 487 2 56 12.99 17563935 384625 67236039 17563935 12.99 4566.51 26.12 26.12 8991005893 27.46 27.46 8991005893
14 아미노로직스 074430 13 1216 2 258 26.93 16976752 141222 87826844 16976752 26.93 9999.99 19.33 19.33 20050893706 18.77 18.77 20050893706
15 인산가 277410 14 1521 2 255 20.14 16713420 59440 38356789 16713420 20.14 9999.99 43.57 43.57 24311584702 41.67 41.67 24311584702
16 나인테크 267320 15 4905 2 580 13.41 16607688 3380022 53398327 16607688 13.41 491.35 31.10 31.10 80247622615 30.64 30.64 80247622615
17 애경케미칼 161000 16 11490 2 1370 13.54 16206490 196371 48648709 16206490 13.54 8253.00 33.31 33.31 189592420835 33.92 33.92 189592420835
18 삼성전자 005930 17 60200 5 -1100 -1.79 13995364 23933612 5919637922 13995364 -1.79 58.48 0.24 0.24 845927557000 0.24 0.24 845927557000
19 에코플라스틱 038110 18 3370 2 170 5.31 13638484 1696762 41169370 13638484 5.31 803.79 33.13 33.13 48575988579 35.01 35.01 48575988579
20 한국전력 015760 19 39150 2 1300 3.43 12362047 19546586 641964077 12362047 3.43 63.24 1.93 1.93 466998296550 1.86 1.86 466998296550
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 70 2 1 1.45 12162017 12958406 633000000 12162017 1.45 93.85 1.92 1.92 839101462 1.89 1.89 839101462
22 피아이이 452450 21 9950 5 -100 -1.00 11181946 6810561 35826000 11181946 -1.00 164.19 31.21 31.21 117188326290 32.87 32.87 117188326290
23 두산에너빌리티 034020 22 64200 5 -1600 -2.43 10916946 11308003 640561146 10916946 -2.43 96.54 1.70 1.70 709483255200 1.73 1.73 709483255200
24 미투온 201490 23 6090 5 -1190 -16.35 10382150 0 30390092 10382150 -16.35 0.00 34.16 34.16 63452613770 34.28 34.28 63452613770
25 우리기술 032820 24 4180 5 -105 -2.45 10183366 10885332 165530656 10183366 -2.45 93.55 6.15 6.15 42761282358 6.18 6.18 42761282358
26 카카오 035720 25 63600 5 -5800 -8.36 10113620 6399440 441766501 10113620 -8.36 158.04 2.29 2.29 644856982650 2.30 2.30 644856982650
27 KODEX 200 069500 26 41565 5 -505 -1.20 9586097 14993820 161900000 9586097 -1.20 63.93 5.92 5.92 398711022344 5.92 5.92 398711022344
28 스맥 099440 27 3425 2 75 2.24 8858232 854374 40243394 8858232 2.24 1036.81 22.01 22.01 34028934362 24.69 24.69 34028934362
29 흥아해운 003280 28 1785 5 -10 -0.56 8846211 39446204 240424899 8846211 -0.56 22.43 3.68 3.68 16071655913 3.74 3.74 16071655913
30 세아메카닉스 396300 29 3495 2 235 7.21 8532521 1618478 26489500 8532521 7.21 527.19 32.21 32.21 30890654218 33.37 33.37 30890654218
31 이스트아시아홀딩스 900110 30 54 5 -2 -3.57 8436025 17356632 642650588 8436025 -3.57 48.60 1.31 1.31 464930940 1.34 1.34 464930940

31
top30/20250626/top30-av-20250626-134000.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,252670,1,1427,2,34,2.44,356112470,340247744,963200000,356112470,2.44,104.66,36.97,36.97,507974932954,36.96,36.96,507974932954
폴라리스세원,234100,2,1740,2,246,16.47,72690039,72067112,65524325,72690039,16.47,100.86,110.94,110.94,125512746003,110.09,110.09,125512746003
케이피엠테크,042040,3,327,2,7,2.19,42948619,88307632,194004890,42948619,2.19,48.64,22.14,22.14,14562423631,22.95,22.95,14562423631
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,37415669,53985100,1497000000,37415669,0.00,69.31,2.50,2.50,2993565947,2.53,2.53,2993565947
KODEX 인버스,114800,5,3630,2,40,1.11,33514296,51150528,183600000,33514296,1.11,65.52,18.25,18.25,121609448494,18.25,18.25,121609448494
KODEX 레버리지,122630,6,23080,5,-550,-2.33,29590883,29845530,104700000,29590883,-2.33,99.15,28.26,28.26,682533388492,28.24,28.24,682533388492
KODEX 코스닥150선물인버스,251340,7,3625,2,50,1.40,27872008,25809376,73900000,27872008,1.40,107.99,37.72,37.72,100782049034,37.62,37.62,100782049034
KODEX 코스닥150레버리지,233740,8,8090,5,-245,-2.94,26412204,25647316,233300000,26412204,-2.94,102.98,11.32,11.32,214412857247,11.36,11.36,214412857247
센서뷰,321370,9,1556,2,149,10.59,21747038,9971786,42199823,21747038,10.59,218.09,51.53,51.53,35375981221,53.88,53.88,35375981221
메가터치,446540,10,4325,2,200,4.85,21357278,271131,20771000,21357278,4.85,7877.11,102.82,102.82,98936088321,110.13,110.13,98936088321
KODEX 2차전지산업레버리지,462330,11,836,5,-7,-0.83,20462044,20279648,272600000,20462044,-0.83,100.90,7.51,7.51,17139765107,7.52,7.52,17139765107
윌비스,008600,12,481,2,50,11.60,17771753,384625,67236039,17771753,11.60,4620.54,26.43,26.43,9091745624,28.11,28.11,9091745624
인산가,277410,13,1457,2,191,15.09,17661461,59440,38356789,17661461,15.09,9999.99,46.05,46.05,25716930556,46.02,46.02,25716930556
아미노로직스,074430,14,1210,2,252,26.30,17112207,141222,87826844,17112207,26.30,9999.99,19.48,19.48,20215156684,19.02,19.02,20215156684
나인테크,267320,15,4940,2,615,14.22,17001222,3380022,53398327,17001222,14.22,502.99,31.84,31.84,82186367943,31.16,31.16,82186367943
애경케미칼,161000,16,11450,2,1330,13.14,16343960,196371,48648709,16343960,13.14,8323.00,33.60,33.60,191168587900,34.32,34.32,191168587900
삼성전자,005930,17,60200,5,-1100,-1.79,14117715,23933612,5919637922,14117715,-1.79,58.99,0.24,0.24,853299177700,0.24,0.24,853299177700
에코플라스틱,038110,18,3365,2,165,5.16,13678832,1696762,41169370,13678832,5.16,806.17,33.23,33.23,48711957524,35.16,35.16,48711957524
한국전력,015760,19,39050,2,1200,3.17,12906672,19546586,641964077,12906672,3.17,66.03,2.01,2.01,488313995800,1.95,1.95,488313995800
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,68,5,-1,-1.45,12178563,12958406,633000000,12178563,-1.45,93.98,1.92,1.92,840241354,1.95,1.95,840241354
피아이이,452450,21,10200,2,150,1.49,11349311,6810561,35826000,11349311,1.49,166.64,31.68,31.68,118887115695,32.53,32.53,118887115695
두산에너빌리티,034020,22,64500,5,-1300,-1.98,11134639,11308003,640561146,11134639,-1.98,98.47,1.74,1.74,723540116700,1.75,1.75,723540116700
미투온,201490,23,6030,5,-1250,-17.17,10497138,0,30390092,10497138,-17.17,0.00,34.54,34.54,64148840170,35.01,35.01,64148840170
우리기술,032820,24,4195,5,-90,-2.10,10286367,10885332,165530656,10286367,-2.10,94.50,6.21,6.21,43193079475,6.22,6.22,43193079475
카카오,035720,25,63300,5,-6100,-8.79,10246259,6399440,441766501,10246259,-8.79,160.11,2.32,2.32,653284395550,2.34,2.34,653284395550
KODEX 200,069500,26,41605,5,-465,-1.11,9854812,14993820,161900000,9854812,-1.11,65.73,6.09,6.09,409887337559,6.09,6.09,409887337559
스맥,099440,27,3400,2,50,1.49,9371992,854374,40243394,9371992,1.49,1096.94,23.29,23.29,35771416436,26.14,26.14,35771416436
흥아해운,003280,28,1782,5,-13,-0.72,8935056,39446204,240424899,8935056,-0.72,22.65,3.72,3.72,16230062453,3.79,3.79,16230062453
더즌,462860,29,4385,5,-475,-9.77,8595872,7416639,71413257,8595872,-9.77,115.90,12.04,12.04,37812189384,12.07,12.07,37812189384
세아메카닉스,396300,30,3490,2,230,7.06,8573289,1618478,26489500,8573289,7.06,529.71,32.36,32.36,31032599808,33.57,33.57,31032599808
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 1427 2 34 2.44 356112470 340247744 963200000 356112470 2.44 104.66 36.97 36.97 507974932954 36.96 36.96 507974932954
3 폴라리스세원 234100 2 1740 2 246 16.47 72690039 72067112 65524325 72690039 16.47 100.86 110.94 110.94 125512746003 110.09 110.09 125512746003
4 케이피엠테크 042040 3 327 2 7 2.19 42948619 88307632 194004890 42948619 2.19 48.64 22.14 22.14 14562423631 22.95 22.95 14562423631
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 37415669 53985100 1497000000 37415669 0.00 69.31 2.50 2.50 2993565947 2.53 2.53 2993565947
6 KODEX 인버스 114800 5 3630 2 40 1.11 33514296 51150528 183600000 33514296 1.11 65.52 18.25 18.25 121609448494 18.25 18.25 121609448494
7 KODEX 레버리지 122630 6 23080 5 -550 -2.33 29590883 29845530 104700000 29590883 -2.33 99.15 28.26 28.26 682533388492 28.24 28.24 682533388492
8 KODEX 코스닥150선물인버스 251340 7 3625 2 50 1.40 27872008 25809376 73900000 27872008 1.40 107.99 37.72 37.72 100782049034 37.62 37.62 100782049034
9 KODEX 코스닥150레버리지 233740 8 8090 5 -245 -2.94 26412204 25647316 233300000 26412204 -2.94 102.98 11.32 11.32 214412857247 11.36 11.36 214412857247
10 센서뷰 321370 9 1556 2 149 10.59 21747038 9971786 42199823 21747038 10.59 218.09 51.53 51.53 35375981221 53.88 53.88 35375981221
11 메가터치 446540 10 4325 2 200 4.85 21357278 271131 20771000 21357278 4.85 7877.11 102.82 102.82 98936088321 110.13 110.13 98936088321
12 KODEX 2차전지산업레버리지 462330 11 836 5 -7 -0.83 20462044 20279648 272600000 20462044 -0.83 100.90 7.51 7.51 17139765107 7.52 7.52 17139765107
13 윌비스 008600 12 481 2 50 11.60 17771753 384625 67236039 17771753 11.60 4620.54 26.43 26.43 9091745624 28.11 28.11 9091745624
14 인산가 277410 13 1457 2 191 15.09 17661461 59440 38356789 17661461 15.09 9999.99 46.05 46.05 25716930556 46.02 46.02 25716930556
15 아미노로직스 074430 14 1210 2 252 26.30 17112207 141222 87826844 17112207 26.30 9999.99 19.48 19.48 20215156684 19.02 19.02 20215156684
16 나인테크 267320 15 4940 2 615 14.22 17001222 3380022 53398327 17001222 14.22 502.99 31.84 31.84 82186367943 31.16 31.16 82186367943
17 애경케미칼 161000 16 11450 2 1330 13.14 16343960 196371 48648709 16343960 13.14 8323.00 33.60 33.60 191168587900 34.32 34.32 191168587900
18 삼성전자 005930 17 60200 5 -1100 -1.79 14117715 23933612 5919637922 14117715 -1.79 58.99 0.24 0.24 853299177700 0.24 0.24 853299177700
19 에코플라스틱 038110 18 3365 2 165 5.16 13678832 1696762 41169370 13678832 5.16 806.17 33.23 33.23 48711957524 35.16 35.16 48711957524
20 한국전력 015760 19 39050 2 1200 3.17 12906672 19546586 641964077 12906672 3.17 66.03 2.01 2.01 488313995800 1.95 1.95 488313995800
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 68 5 -1 -1.45 12178563 12958406 633000000 12178563 -1.45 93.98 1.92 1.92 840241354 1.95 1.95 840241354
22 피아이이 452450 21 10200 2 150 1.49 11349311 6810561 35826000 11349311 1.49 166.64 31.68 31.68 118887115695 32.53 32.53 118887115695
23 두산에너빌리티 034020 22 64500 5 -1300 -1.98 11134639 11308003 640561146 11134639 -1.98 98.47 1.74 1.74 723540116700 1.75 1.75 723540116700
24 미투온 201490 23 6030 5 -1250 -17.17 10497138 0 30390092 10497138 -17.17 0.00 34.54 34.54 64148840170 35.01 35.01 64148840170
25 우리기술 032820 24 4195 5 -90 -2.10 10286367 10885332 165530656 10286367 -2.10 94.50 6.21 6.21 43193079475 6.22 6.22 43193079475
26 카카오 035720 25 63300 5 -6100 -8.79 10246259 6399440 441766501 10246259 -8.79 160.11 2.32 2.32 653284395550 2.34 2.34 653284395550
27 KODEX 200 069500 26 41605 5 -465 -1.11 9854812 14993820 161900000 9854812 -1.11 65.73 6.09 6.09 409887337559 6.09 6.09 409887337559
28 스맥 099440 27 3400 2 50 1.49 9371992 854374 40243394 9371992 1.49 1096.94 23.29 23.29 35771416436 26.14 26.14 35771416436
29 흥아해운 003280 28 1782 5 -13 -0.72 8935056 39446204 240424899 8935056 -0.72 22.65 3.72 3.72 16230062453 3.79 3.79 16230062453
30 더즌 462860 29 4385 5 -475 -9.77 8595872 7416639 71413257 8595872 -9.77 115.90 12.04 12.04 37812189384 12.07 12.07 37812189384
31 세아메카닉스 396300 30 3490 2 230 7.06 8573289 1618478 26489500 8573289 7.06 529.71 32.36 32.36 31032599808 33.57 33.57 31032599808

31
top30/20250626/top30-av-20250626-135000.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,252670,1,1425,2,32,2.30,361907398,340247744,963200000,361907398,2.30,106.37,37.57,37.57,516232470962,37.61,37.61,516232470962
폴라리스세원,234100,2,1732,2,238,15.93,73479866,72067112,65524325,73479866,15.93,101.96,112.14,112.14,126876695538,111.80,111.80,126876695538
케이피엠테크,042040,3,327,2,7,2.19,43074871,88307632,194004890,43074871,2.19,48.78,22.20,22.20,14603744723,23.02,23.02,14603744723
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,37425670,53985100,1497000000,37425670,0.00,69.33,2.50,2.50,2994356027,2.53,2.53,2994356027
KODEX 인버스,114800,5,3630,2,40,1.11,34098005,51150528,183600000,34098005,1.11,66.66,18.57,18.57,123728217531,18.56,18.56,123728217531
KODEX 레버리지,122630,6,23095,5,-535,-2.26,30334418,29845530,104700000,30334418,-2.26,101.64,28.97,28.97,699716985958,28.94,28.94,699716985958
KODEX 코스닥150선물인버스,251340,7,3630,2,55,1.54,28089267,25809376,73900000,28089267,1.54,108.83,38.01,38.01,101569765186,37.86,37.86,101569765186
KODEX 코스닥150레버리지,233740,8,8090,5,-245,-2.94,26681408,25647316,233300000,26681408,-2.94,104.03,11.44,11.44,216592688131,11.48,11.48,216592688131
센서뷰,321370,9,1540,2,133,9.45,21908556,9971786,42199823,21908556,9.45,219.71,51.92,51.92,35626424348,54.82,54.82,35626424348
메가터치,446540,10,4315,2,190,4.61,21513329,271131,20771000,21513329,4.61,7934.66,103.57,103.57,99612880577,111.14,111.14,99612880577
KODEX 2차전지산업레버리지,462330,11,835,5,-8,-0.95,20914663,20279648,272600000,20914663,-0.95,103.13,7.67,7.67,17519674862,7.70,7.70,17519674862
인산가,277410,12,1481,2,215,16.98,17994714,59440,38356789,17994714,16.98,9999.99,46.91,46.91,26207919724,46.14,46.14,26207919724
윌비스,008600,13,482,2,51,11.83,17818212,384625,67236039,17818212,11.83,4632.62,26.50,26.50,9114201596,28.12,28.12,9114201596
나인테크,267320,14,4920,2,595,13.76,17517271,3380022,53398327,17517271,13.76,518.26,32.80,32.80,84742543027,32.26,32.26,84742543027
아미노로직스,074430,15,1200,2,242,25.26,17421712,141222,87826844,17421712,25.26,9999.99,19.84,19.84,20586101133,19.53,19.53,20586101133
애경케미칼,161000,16,11430,2,1310,12.94,16452519,196371,48648709,16452519,12.94,8378.28,33.82,33.82,192413068955,34.60,34.60,192413068955
삼성전자,005930,17,60300,5,-1000,-1.63,14461939,23933612,5919637922,14461939,-1.63,60.43,0.24,0.24,874072154550,0.24,0.24,874072154550
한국전력,015760,18,39600,2,1750,4.62,13899430,19546586,641964077,13899430,4.62,71.11,2.17,2.17,527618437700,2.08,2.08,527618437700
에코플라스틱,038110,19,3355,2,155,4.84,13735969,1696762,41169370,13735969,4.84,809.54,33.36,33.36,48904056369,35.41,35.41,48904056369
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,68,5,-1,-1.45,12278562,12958406,633000000,12278562,-1.45,94.75,1.94,1.94,847041286,1.97,1.97,847041286
두산에너빌리티,034020,21,65000,5,-800,-1.22,11503723,11308003,640561146,11503723,-1.22,101.73,1.80,1.80,747542387400,1.80,1.80,747542387400
피아이이,452450,22,10100,2,50,0.50,11445324,6810561,35826000,11445324,0.50,168.05,31.95,31.95,119863558200,33.13,33.13,119863558200
미투온,201490,23,5980,5,-1300,-17.86,10654910,0,30390092,10654910,-17.86,0.00,35.06,35.06,65091301020,35.82,35.82,65091301020
우리기술,032820,24,4235,5,-50,-1.17,10498088,10885332,165530656,10498088,-1.17,96.44,6.34,6.34,44087716054,6.29,6.29,44087716054
카카오,035720,25,63300,5,-6100,-8.79,10424247,6399440,441766501,10424247,-8.79,162.89,2.36,2.36,664526228800,2.38,2.38,664526228800
KODEX 200,069500,26,41615,5,-455,-1.08,10202961,14993820,161900000,10202961,-1.08,68.05,6.30,6.30,424380812672,6.30,6.30,424380812672
스맥,099440,27,3500,2,150,4.48,9769936,854374,40243394,9769936,4.48,1143.52,24.28,24.28,37151094848,26.38,26.38,37151094848
엔투텍,227950,28,397,2,47,13.43,9065722,480515,172541047,9065722,13.43,1886.67,5.25,5.25,3587865063,5.24,5.24,3587865063
흥아해운,003280,29,1782,5,-13,-0.72,8976571,39446204,240424899,8976571,-0.72,22.76,3.73,3.73,16304057634,3.81,3.81,16304057634
더즌,462860,30,4380,5,-480,-9.88,8905284,7416639,71413257,8905284,-9.88,120.07,12.47,12.47,39176789463,12.52,12.52,39176789463
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 1425 2 32 2.30 361907398 340247744 963200000 361907398 2.30 106.37 37.57 37.57 516232470962 37.61 37.61 516232470962
3 폴라리스세원 234100 2 1732 2 238 15.93 73479866 72067112 65524325 73479866 15.93 101.96 112.14 112.14 126876695538 111.80 111.80 126876695538
4 케이피엠테크 042040 3 327 2 7 2.19 43074871 88307632 194004890 43074871 2.19 48.78 22.20 22.20 14603744723 23.02 23.02 14603744723
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 37425670 53985100 1497000000 37425670 0.00 69.33 2.50 2.50 2994356027 2.53 2.53 2994356027
6 KODEX 인버스 114800 5 3630 2 40 1.11 34098005 51150528 183600000 34098005 1.11 66.66 18.57 18.57 123728217531 18.56 18.56 123728217531
7 KODEX 레버리지 122630 6 23095 5 -535 -2.26 30334418 29845530 104700000 30334418 -2.26 101.64 28.97 28.97 699716985958 28.94 28.94 699716985958
8 KODEX 코스닥150선물인버스 251340 7 3630 2 55 1.54 28089267 25809376 73900000 28089267 1.54 108.83 38.01 38.01 101569765186 37.86 37.86 101569765186
9 KODEX 코스닥150레버리지 233740 8 8090 5 -245 -2.94 26681408 25647316 233300000 26681408 -2.94 104.03 11.44 11.44 216592688131 11.48 11.48 216592688131
10 센서뷰 321370 9 1540 2 133 9.45 21908556 9971786 42199823 21908556 9.45 219.71 51.92 51.92 35626424348 54.82 54.82 35626424348
11 메가터치 446540 10 4315 2 190 4.61 21513329 271131 20771000 21513329 4.61 7934.66 103.57 103.57 99612880577 111.14 111.14 99612880577
12 KODEX 2차전지산업레버리지 462330 11 835 5 -8 -0.95 20914663 20279648 272600000 20914663 -0.95 103.13 7.67 7.67 17519674862 7.70 7.70 17519674862
13 인산가 277410 12 1481 2 215 16.98 17994714 59440 38356789 17994714 16.98 9999.99 46.91 46.91 26207919724 46.14 46.14 26207919724
14 윌비스 008600 13 482 2 51 11.83 17818212 384625 67236039 17818212 11.83 4632.62 26.50 26.50 9114201596 28.12 28.12 9114201596
15 나인테크 267320 14 4920 2 595 13.76 17517271 3380022 53398327 17517271 13.76 518.26 32.80 32.80 84742543027 32.26 32.26 84742543027
16 아미노로직스 074430 15 1200 2 242 25.26 17421712 141222 87826844 17421712 25.26 9999.99 19.84 19.84 20586101133 19.53 19.53 20586101133
17 애경케미칼 161000 16 11430 2 1310 12.94 16452519 196371 48648709 16452519 12.94 8378.28 33.82 33.82 192413068955 34.60 34.60 192413068955
18 삼성전자 005930 17 60300 5 -1000 -1.63 14461939 23933612 5919637922 14461939 -1.63 60.43 0.24 0.24 874072154550 0.24 0.24 874072154550
19 한국전력 015760 18 39600 2 1750 4.62 13899430 19546586 641964077 13899430 4.62 71.11 2.17 2.17 527618437700 2.08 2.08 527618437700
20 에코플라스틱 038110 19 3355 2 155 4.84 13735969 1696762 41169370 13735969 4.84 809.54 33.36 33.36 48904056369 35.41 35.41 48904056369
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 68 5 -1 -1.45 12278562 12958406 633000000 12278562 -1.45 94.75 1.94 1.94 847041286 1.97 1.97 847041286
22 두산에너빌리티 034020 21 65000 5 -800 -1.22 11503723 11308003 640561146 11503723 -1.22 101.73 1.80 1.80 747542387400 1.80 1.80 747542387400
23 피아이이 452450 22 10100 2 50 0.50 11445324 6810561 35826000 11445324 0.50 168.05 31.95 31.95 119863558200 33.13 33.13 119863558200
24 미투온 201490 23 5980 5 -1300 -17.86 10654910 0 30390092 10654910 -17.86 0.00 35.06 35.06 65091301020 35.82 35.82 65091301020
25 우리기술 032820 24 4235 5 -50 -1.17 10498088 10885332 165530656 10498088 -1.17 96.44 6.34 6.34 44087716054 6.29 6.29 44087716054
26 카카오 035720 25 63300 5 -6100 -8.79 10424247 6399440 441766501 10424247 -8.79 162.89 2.36 2.36 664526228800 2.38 2.38 664526228800
27 KODEX 200 069500 26 41615 5 -455 -1.08 10202961 14993820 161900000 10202961 -1.08 68.05 6.30 6.30 424380812672 6.30 6.30 424380812672
28 스맥 099440 27 3500 2 150 4.48 9769936 854374 40243394 9769936 4.48 1143.52 24.28 24.28 37151094848 26.38 26.38 37151094848
29 엔투텍 227950 28 397 2 47 13.43 9065722 480515 172541047 9065722 13.43 1886.67 5.25 5.25 3587865063 5.24 5.24 3587865063
30 흥아해운 003280 29 1782 5 -13 -0.72 8976571 39446204 240424899 8976571 -0.72 22.76 3.73 3.73 16304057634 3.81 3.81 16304057634
31 더즌 462860 30 4380 5 -480 -9.88 8905284 7416639 71413257 8905284 -9.88 120.07 12.47 12.47 39176789463 12.52 12.52 39176789463

31
top30/20250626/top30-av-20250626-140000.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,252670,1,1423,2,30,2.15,371558529,340247744,963200000,371558529,2.15,109.20,38.58,38.58,529957437701,38.67,38.67,529957437701
폴라리스세원,234100,2,1724,2,230,15.39,73955996,72067112,65524325,73955996,15.39,102.62,112.87,112.87,127699984271,113.04,113.04,127699984271
케이피엠테크,042040,3,324,2,4,1.25,43340252,88307632,194004890,43340252,1.25,49.08,22.34,22.34,14690068368,23.37,23.37,14690068368
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,37483612,53985100,1497000000,37483612,0.00,69.43,2.50,2.50,2998946029,2.54,2.54,2998946029
KODEX 인버스,114800,5,3625,2,35,0.97,34781508,51150528,183600000,34781508,0.97,68.00,18.94,18.94,126206173151,18.96,18.96,126206173151
KODEX 레버리지,122630,6,23155,5,-475,-2.01,31203764,29845530,104700000,31203764,-2.01,104.55,29.80,29.80,719846938674,29.69,29.69,719846938674
KODEX 코스닥150선물인버스,251340,7,3625,2,50,1.40,28380580,25809376,73900000,28380580,1.40,109.96,38.40,38.40,102625765295,38.31,38.31,102625765295
KODEX 코스닥150레버리지,233740,8,8100,5,-235,-2.82,26941592,25647316,233300000,26941592,-2.82,105.05,11.55,11.55,218700351631,11.57,11.57,218700351631
센서뷰,321370,9,1561,2,154,10.95,22131491,9971786,42199823,22131491,10.95,221.94,52.44,52.44,35972562421,54.61,54.61,35972562421
메가터치,446540,10,4310,2,185,4.48,21614089,271131,20771000,21614089,4.48,7971.82,104.06,104.06,100047519966,111.76,111.76,100047519966
KODEX 2차전지산업레버리지,462330,11,836,5,-7,-0.83,21185004,20279648,272600000,21185004,-0.83,104.46,7.77,7.77,17745890064,7.79,7.79,17745890064
인산가,277410,12,1461,2,195,15.40,18143938,59440,38356789,18143938,15.40,9999.99,47.30,47.30,26427318437,47.16,47.16,26427318437
윌비스,008600,13,480,2,49,11.37,17951554,384625,67236039,17951554,11.37,4667.29,26.70,26.70,9178472118,28.44,28.44,9178472118
나인테크,267320,14,4895,2,570,13.18,17744891,3380022,53398327,17744891,13.18,524.99,33.23,33.23,85858969612,32.85,32.85,85858969612
아미노로직스,074430,15,1202,2,244,25.47,17533092,141222,87826844,17533092,25.47,9999.99,19.96,19.96,20720036908,19.63,19.63,20720036908
애경케미칼,161000,16,11380,2,1260,12.45,16505723,196371,48648709,16505723,12.45,8405.38,33.93,33.93,193021058040,34.87,34.87,193021058040
한국전력,015760,17,40250,2,2400,6.34,14964411,19546586,641964077,14964411,6.34,76.56,2.33,2.33,570127796275,2.21,2.21,570127796275
삼성전자,005930,18,60500,5,-800,-1.31,14631399,23933612,5919637922,14631399,-1.31,61.13,0.25,0.25,884314499750,0.25,0.25,884314499750
에코플라스틱,038110,19,3325,2,125,3.91,13845576,1696762,41169370,13845576,3.91,816.00,33.63,33.63,49269499513,35.99,35.99,49269499513
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,68,5,-1,-1.45,12278562,12958406,633000000,12278562,-1.45,94.75,1.94,1.94,847041286,1.97,1.97,847041286
두산에너빌리티,034020,21,65000,5,-800,-1.22,11739482,11308003,640561146,11739482,-1.22,103.82,1.83,1.83,762891942500,1.83,1.83,762891942500
피아이이,452450,22,10200,2,150,1.49,11512827,6810561,35826000,11512827,1.49,169.04,32.14,32.14,120548239605,32.99,32.99,120548239605
우리기술,032820,23,4205,5,-80,-1.87,10746962,10885332,165530656,10746962,-1.87,98.73,6.49,6.49,45139250393,6.48,6.48,45139250393
미투온,201490,24,6020,5,-1260,-17.31,10719983,0,30390092,10719983,-17.31,0.00,35.27,35.27,65481292245,35.79,35.79,65481292245
카카오,035720,25,63300,5,-6100,-8.79,10510715,6399440,441766501,10510715,-8.79,164.24,2.38,2.38,670004899700,2.40,2.40,670004899700
KODEX 200,069500,26,41675,5,-395,-0.94,10340503,14993820,161900000,10340503,-0.94,68.97,6.39,6.39,430111983554,6.37,6.37,430111983554
스맥,099440,27,3500,2,150,4.48,9902957,854374,40243394,9902957,4.48,1159.09,24.61,24.61,37615782735,26.71,26.71,37615782735
엔투텍,227950,28,394,2,44,12.57,9586203,480515,172541047,9586203,12.57,1994.99,5.56,5.56,3795032857,5.58,5.58,3795032857
흥아해운,003280,29,1778,5,-17,-0.95,9091516,39446204,240424899,9091516,-0.95,23.05,3.78,3.78,16508571864,3.86,3.86,16508571864
더즌,462860,30,4375,5,-485,-9.98,9001721,7416639,71413257,9001721,-9.98,121.37,12.61,12.61,39598057384,12.67,12.67,39598057384
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 1423 2 30 2.15 371558529 340247744 963200000 371558529 2.15 109.20 38.58 38.58 529957437701 38.67 38.67 529957437701
3 폴라리스세원 234100 2 1724 2 230 15.39 73955996 72067112 65524325 73955996 15.39 102.62 112.87 112.87 127699984271 113.04 113.04 127699984271
4 케이피엠테크 042040 3 324 2 4 1.25 43340252 88307632 194004890 43340252 1.25 49.08 22.34 22.34 14690068368 23.37 23.37 14690068368
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 37483612 53985100 1497000000 37483612 0.00 69.43 2.50 2.50 2998946029 2.54 2.54 2998946029
6 KODEX 인버스 114800 5 3625 2 35 0.97 34781508 51150528 183600000 34781508 0.97 68.00 18.94 18.94 126206173151 18.96 18.96 126206173151
7 KODEX 레버리지 122630 6 23155 5 -475 -2.01 31203764 29845530 104700000 31203764 -2.01 104.55 29.80 29.80 719846938674 29.69 29.69 719846938674
8 KODEX 코스닥150선물인버스 251340 7 3625 2 50 1.40 28380580 25809376 73900000 28380580 1.40 109.96 38.40 38.40 102625765295 38.31 38.31 102625765295
9 KODEX 코스닥150레버리지 233740 8 8100 5 -235 -2.82 26941592 25647316 233300000 26941592 -2.82 105.05 11.55 11.55 218700351631 11.57 11.57 218700351631
10 센서뷰 321370 9 1561 2 154 10.95 22131491 9971786 42199823 22131491 10.95 221.94 52.44 52.44 35972562421 54.61 54.61 35972562421
11 메가터치 446540 10 4310 2 185 4.48 21614089 271131 20771000 21614089 4.48 7971.82 104.06 104.06 100047519966 111.76 111.76 100047519966
12 KODEX 2차전지산업레버리지 462330 11 836 5 -7 -0.83 21185004 20279648 272600000 21185004 -0.83 104.46 7.77 7.77 17745890064 7.79 7.79 17745890064
13 인산가 277410 12 1461 2 195 15.40 18143938 59440 38356789 18143938 15.40 9999.99 47.30 47.30 26427318437 47.16 47.16 26427318437
14 윌비스 008600 13 480 2 49 11.37 17951554 384625 67236039 17951554 11.37 4667.29 26.70 26.70 9178472118 28.44 28.44 9178472118
15 나인테크 267320 14 4895 2 570 13.18 17744891 3380022 53398327 17744891 13.18 524.99 33.23 33.23 85858969612 32.85 32.85 85858969612
16 아미노로직스 074430 15 1202 2 244 25.47 17533092 141222 87826844 17533092 25.47 9999.99 19.96 19.96 20720036908 19.63 19.63 20720036908
17 애경케미칼 161000 16 11380 2 1260 12.45 16505723 196371 48648709 16505723 12.45 8405.38 33.93 33.93 193021058040 34.87 34.87 193021058040
18 한국전력 015760 17 40250 2 2400 6.34 14964411 19546586 641964077 14964411 6.34 76.56 2.33 2.33 570127796275 2.21 2.21 570127796275
19 삼성전자 005930 18 60500 5 -800 -1.31 14631399 23933612 5919637922 14631399 -1.31 61.13 0.25 0.25 884314499750 0.25 0.25 884314499750
20 에코플라스틱 038110 19 3325 2 125 3.91 13845576 1696762 41169370 13845576 3.91 816.00 33.63 33.63 49269499513 35.99 35.99 49269499513
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 68 5 -1 -1.45 12278562 12958406 633000000 12278562 -1.45 94.75 1.94 1.94 847041286 1.97 1.97 847041286
22 두산에너빌리티 034020 21 65000 5 -800 -1.22 11739482 11308003 640561146 11739482 -1.22 103.82 1.83 1.83 762891942500 1.83 1.83 762891942500
23 피아이이 452450 22 10200 2 150 1.49 11512827 6810561 35826000 11512827 1.49 169.04 32.14 32.14 120548239605 32.99 32.99 120548239605
24 우리기술 032820 23 4205 5 -80 -1.87 10746962 10885332 165530656 10746962 -1.87 98.73 6.49 6.49 45139250393 6.48 6.48 45139250393
25 미투온 201490 24 6020 5 -1260 -17.31 10719983 0 30390092 10719983 -17.31 0.00 35.27 35.27 65481292245 35.79 35.79 65481292245
26 카카오 035720 25 63300 5 -6100 -8.79 10510715 6399440 441766501 10510715 -8.79 164.24 2.38 2.38 670004899700 2.40 2.40 670004899700
27 KODEX 200 069500 26 41675 5 -395 -0.94 10340503 14993820 161900000 10340503 -0.94 68.97 6.39 6.39 430111983554 6.37 6.37 430111983554
28 스맥 099440 27 3500 2 150 4.48 9902957 854374 40243394 9902957 4.48 1159.09 24.61 24.61 37615782735 26.71 26.71 37615782735
29 엔투텍 227950 28 394 2 44 12.57 9586203 480515 172541047 9586203 12.57 1994.99 5.56 5.56 3795032857 5.58 5.58 3795032857
30 흥아해운 003280 29 1778 5 -17 -0.95 9091516 39446204 240424899 9091516 -0.95 23.05 3.78 3.78 16508571864 3.86 3.86 16508571864
31 더즌 462860 30 4375 5 -485 -9.98 9001721 7416639 71413257 9001721 -9.98 121.37 12.61 12.61 39598057384 12.67 12.67 39598057384

31
top30/20250626/top30-av-20250626-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1428,2,35,2.51,378570469,340247744,963200000,378570469,2.51,111.26,39.30,39.30,539958896832,39.26,39.26,539958896832
폴라리스세원,234100,2,1722,2,228,15.26,74581194,72067112,65524325,74581194,15.26,103.49,113.82,113.82,128783207868,114.14,114.14,128783207868
케이피엠테크,042040,3,316,5,-4,-1.25,43888093,88307632,194004890,43888093,-1.25,49.70,22.62,22.62,14865576157,24.25,24.25,14865576157
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,37484431,53985100,1497000000,37484431,0.00,69.43,2.50,2.50,2999010816,2.54,2.54,2999010816
KODEX 인버스,114800,5,3635,2,45,1.25,35134335,51150528,183600000,35134335,1.25,68.69,19.14,19.14,127487040240,19.10,19.10,127487040240
KODEX 레버리지,122630,6,23070,5,-560,-2.37,31918572,29845530,104700000,31918572,-2.37,106.95,30.49,30.49,736355776214,30.49,30.49,736355776214
KODEX 코스닥150선물인버스,251340,7,3640,2,65,1.82,28864594,25809376,73900000,28864594,1.82,111.84,39.06,39.06,104383993093,38.81,38.81,104383993093
KODEX 코스닥150레버리지,233740,8,8045,5,-290,-3.48,27359709,25647316,233300000,27359709,-3.48,106.68,11.73,11.73,222071558022,11.83,11.83,222071558022
센서뷰,321370,9,1555,2,148,10.52,22246848,9971786,42199823,22246848,10.52,223.10,52.72,52.72,36152441286,55.09,55.09,36152441286
메가터치,446540,10,4320,2,195,4.73,21701944,271131,20771000,21701944,4.73,8004.23,104.48,104.48,100426817516,111.92,111.92,100426817516
KODEX 2차전지산업레버리지,462330,11,837,5,-6,-0.71,21309363,20279648,272600000,21309363,-0.71,105.08,7.82,7.82,17849916899,7.82,7.82,17849916899
인산가,277410,12,1444,2,178,14.06,18641565,59440,38356789,18641565,14.06,9999.99,48.60,48.60,27142751646,49.01,49.01,27142751646
윌비스,008600,13,477,2,46,10.67,18028500,384625,67236039,18028500,10.67,4687.29,26.81,26.81,9215123860,28.73,28.73,9215123860
나인테크,267320,14,4862,2,537,12.42,17941375,3380022,53398327,17941375,12.42,530.81,33.60,33.60,86814709091,33.44,33.44,86814709091
아미노로직스,074430,15,1192,2,234,24.43,17704611,141222,87826844,17704611,24.43,9999.99,20.16,20.16,20925047774,19.99,19.99,20925047774
애경케미칼,161000,16,11270,2,1150,11.36,16733131,196371,48648709,16733131,11.36,8521.18,34.40,34.40,195589207760,35.67,35.67,195589207760
한국전력,015760,17,39700,2,1850,4.89,16390732,19546586,641964077,16390732,4.89,83.85,2.55,2.55,626873451650,2.46,2.46,626873451650
삼성전자,005930,18,60250,5,-1050,-1.71,14981628,23933612,5919637922,14981628,-1.71,62.60,0.25,0.25,905442757100,0.25,0.25,905442757100
에코플라스틱,038110,19,3285,2,85,2.66,13986140,1696762,41169370,13986140,2.66,824.28,33.97,33.97,49733704412,36.77,36.77,49733704412
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,69,3,0,0.00,12283571,12958406,633000000,12283571,0.00,94.79,1.94,1.94,847386907,1.94,1.94,847386907
두산에너빌리티,034020,21,64500,5,-1300,-1.98,11938172,11308003,640561146,11938172,-1.98,105.57,1.86,1.86,775740052100,1.88,1.88,775740052100
피아이이,452450,22,10100,2,50,0.50,11561167,6810561,35826000,11561167,0.50,169.75,32.27,32.27,121037827785,33.45,33.45,121037827785
우리기술,032820,23,4195,5,-90,-2.10,10906931,10885332,165530656,10906931,-2.10,100.20,6.59,6.59,45809871622,6.60,6.60,45809871622
미투온,201490,24,6000,5,-1280,-17.58,10788312,0,30390092,10788312,-17.58,0.00,35.50,35.50,65889663795,36.14,36.14,65889663795
KODEX 200,069500,25,41595,5,-475,-1.13,10653659,14993820,161900000,10653659,-1.13,71.05,6.58,6.58,443139951394,6.58,6.58,443139951394
카카오,035720,26,63100,5,-6300,-9.08,10611042,6399440,441766501,10611042,-9.08,165.81,2.40,2.40,676353307700,2.43,2.43,676353307700
엔투텍,227950,27,405,2,55,15.71,10406198,480515,172541047,10406198,15.71,2165.63,6.03,6.03,4128008308,5.91,5.91,4128008308
스맥,099440,28,3590,2,240,7.16,10195329,854374,40243394,10195329,7.16,1193.31,25.33,25.33,38656082530,26.76,26.76,38656082530
흥아해운,003280,29,1770,5,-25,-1.39,9250228,39446204,240424899,9250228,-1.39,23.45,3.85,3.85,16789792953,3.95,3.95,16789792953
더즌,462860,30,4345,5,-515,-10.60,9175459,7416639,71413257,9175459,-10.60,123.71,12.85,12.85,40354262765,13.01,13.01,40354262765
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 1428 2 35 2.51 378570469 340247744 963200000 378570469 2.51 111.26 39.30 39.30 539958896832 39.26 39.26 539958896832
3 폴라리스세원 234100 2 1722 2 228 15.26 74581194 72067112 65524325 74581194 15.26 103.49 113.82 113.82 128783207868 114.14 114.14 128783207868
4 케이피엠테크 042040 3 316 5 -4 -1.25 43888093 88307632 194004890 43888093 -1.25 49.70 22.62 22.62 14865576157 24.25 24.25 14865576157
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 37484431 53985100 1497000000 37484431 0.00 69.43 2.50 2.50 2999010816 2.54 2.54 2999010816
6 KODEX 인버스 114800 5 3635 2 45 1.25 35134335 51150528 183600000 35134335 1.25 68.69 19.14 19.14 127487040240 19.10 19.10 127487040240
7 KODEX 레버리지 122630 6 23070 5 -560 -2.37 31918572 29845530 104700000 31918572 -2.37 106.95 30.49 30.49 736355776214 30.49 30.49 736355776214
8 KODEX 코스닥150선물인버스 251340 7 3640 2 65 1.82 28864594 25809376 73900000 28864594 1.82 111.84 39.06 39.06 104383993093 38.81 38.81 104383993093
9 KODEX 코스닥150레버리지 233740 8 8045 5 -290 -3.48 27359709 25647316 233300000 27359709 -3.48 106.68 11.73 11.73 222071558022 11.83 11.83 222071558022
10 센서뷰 321370 9 1555 2 148 10.52 22246848 9971786 42199823 22246848 10.52 223.10 52.72 52.72 36152441286 55.09 55.09 36152441286
11 메가터치 446540 10 4320 2 195 4.73 21701944 271131 20771000 21701944 4.73 8004.23 104.48 104.48 100426817516 111.92 111.92 100426817516
12 KODEX 2차전지산업레버리지 462330 11 837 5 -6 -0.71 21309363 20279648 272600000 21309363 -0.71 105.08 7.82 7.82 17849916899 7.82 7.82 17849916899
13 인산가 277410 12 1444 2 178 14.06 18641565 59440 38356789 18641565 14.06 9999.99 48.60 48.60 27142751646 49.01 49.01 27142751646
14 윌비스 008600 13 477 2 46 10.67 18028500 384625 67236039 18028500 10.67 4687.29 26.81 26.81 9215123860 28.73 28.73 9215123860
15 나인테크 267320 14 4862 2 537 12.42 17941375 3380022 53398327 17941375 12.42 530.81 33.60 33.60 86814709091 33.44 33.44 86814709091
16 아미노로직스 074430 15 1192 2 234 24.43 17704611 141222 87826844 17704611 24.43 9999.99 20.16 20.16 20925047774 19.99 19.99 20925047774
17 애경케미칼 161000 16 11270 2 1150 11.36 16733131 196371 48648709 16733131 11.36 8521.18 34.40 34.40 195589207760 35.67 35.67 195589207760
18 한국전력 015760 17 39700 2 1850 4.89 16390732 19546586 641964077 16390732 4.89 83.85 2.55 2.55 626873451650 2.46 2.46 626873451650
19 삼성전자 005930 18 60250 5 -1050 -1.71 14981628 23933612 5919637922 14981628 -1.71 62.60 0.25 0.25 905442757100 0.25 0.25 905442757100
20 에코플라스틱 038110 19 3285 2 85 2.66 13986140 1696762 41169370 13986140 2.66 824.28 33.97 33.97 49733704412 36.77 36.77 49733704412
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 69 3 0 0.00 12283571 12958406 633000000 12283571 0.00 94.79 1.94 1.94 847386907 1.94 1.94 847386907
22 두산에너빌리티 034020 21 64500 5 -1300 -1.98 11938172 11308003 640561146 11938172 -1.98 105.57 1.86 1.86 775740052100 1.88 1.88 775740052100
23 피아이이 452450 22 10100 2 50 0.50 11561167 6810561 35826000 11561167 0.50 169.75 32.27 32.27 121037827785 33.45 33.45 121037827785
24 우리기술 032820 23 4195 5 -90 -2.10 10906931 10885332 165530656 10906931 -2.10 100.20 6.59 6.59 45809871622 6.60 6.60 45809871622
25 미투온 201490 24 6000 5 -1280 -17.58 10788312 0 30390092 10788312 -17.58 0.00 35.50 35.50 65889663795 36.14 36.14 65889663795
26 KODEX 200 069500 25 41595 5 -475 -1.13 10653659 14993820 161900000 10653659 -1.13 71.05 6.58 6.58 443139951394 6.58 6.58 443139951394
27 카카오 035720 26 63100 5 -6300 -9.08 10611042 6399440 441766501 10611042 -9.08 165.81 2.40 2.40 676353307700 2.43 2.43 676353307700
28 엔투텍 227950 27 405 2 55 15.71 10406198 480515 172541047 10406198 15.71 2165.63 6.03 6.03 4128008308 5.91 5.91 4128008308
29 스맥 099440 28 3590 2 240 7.16 10195329 854374 40243394 10195329 7.16 1193.31 25.33 25.33 38656082530 26.76 26.76 38656082530
30 흥아해운 003280 29 1770 5 -25 -1.39 9250228 39446204 240424899 9250228 -1.39 23.45 3.85 3.85 16789792953 3.95 3.95 16789792953
31 더즌 462860 30 4345 5 -515 -10.60 9175459 7416639 71413257 9175459 -10.60 123.71 12.85 12.85 40354262765 13.01 13.01 40354262765

31
top30/20250626/top30-av-20250626-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1424,2,31,2.23,382511351,340247744,963200000,382511351,2.23,112.42,39.71,39.71,545574470579,39.78,39.78,545574470579
폴라리스세원,234100,2,1666,2,172,11.51,75683491,72067112,65524325,75683491,11.51,105.02,115.50,115.50,130645911954,119.68,119.68,130645911954
케이피엠테크,042040,3,318,5,-2,-0.62,44252677,88307632,194004890,44252677,-0.62,50.11,22.81,22.81,14981566691,24.28,24.28,14981566691
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,2,1,1.27,37484880,53985100,1497000000,37484880,1.27,69.44,2.50,2.50,2999046736,2.50,2.50,2999046736
KODEX 인버스,114800,5,3627,2,37,1.03,35735433,51150528,183600000,35735433,1.03,69.86,19.46,19.46,129670321210,19.47,19.47,129670321210
KODEX 레버리지,122630,6,23125,5,-505,-2.14,32279683,29845530,104700000,32279683,-2.14,108.16,30.83,30.83,744703247382,30.76,30.76,744703247382
KODEX 코스닥150선물인버스,251340,7,3630,2,55,1.54,28960126,25809376,73900000,28960126,1.54,112.21,39.19,39.19,104731306475,39.04,39.04,104731306475
KODEX 코스닥150레버리지,233740,8,8070,5,-265,-3.18,27722561,25647316,233300000,27722561,-3.18,108.09,11.88,11.88,224996234452,11.95,11.95,224996234452
센서뷰,321370,9,1550,2,143,10.16,22332984,9971786,42199823,22332984,10.16,223.96,52.92,52.92,36286429564,55.48,55.48,36286429564
메가터치,446540,10,4305,2,180,4.36,21812946,271131,20771000,21812946,4.36,8045.17,105.02,105.02,100907209379,112.85,112.85,100907209379
KODEX 2차전지산업레버리지,462330,11,836,5,-7,-0.83,21451053,20279648,272600000,21451053,-0.83,105.78,7.87,7.87,17968371513,7.88,7.88,17968371513
인산가,277410,12,1423,2,157,12.40,18903704,59440,38356789,18903704,12.40,9999.99,49.28,49.28,27516133342,50.41,50.41,27516133342
윌비스,008600,13,480,2,49,11.37,18136326,384625,67236039,18136326,11.37,4715.33,26.97,26.97,9266299563,28.71,28.71,9266299563
아미노로직스,074430,14,1171,2,213,22.23,18095424,141222,87826844,18095424,22.23,9999.99,20.60,20.60,21382777602,20.79,20.79,21382777602
나인테크,267320,15,4855,2,530,12.25,18018030,3380022,53398327,18018030,12.25,533.07,33.74,33.74,87187058897,33.63,33.63,87187058897
한국전력,015760,16,40050,2,2200,5.81,16967459,19546586,641964077,16967459,5.81,86.81,2.64,2.64,649870903975,2.53,2.53,649870903975
애경케미칼,161000,17,11160,2,1040,10.28,16895236,196371,48648709,16895236,10.28,8603.73,34.73,34.73,197408119575,36.36,36.36,197408119575
삼성전자,005930,18,60300,5,-1000,-1.63,15227614,23933612,5919637922,15227614,-1.63,63.62,0.26,0.26,920273787300,0.26,0.26,920273787300
에코플라스틱,038110,19,3290,2,90,2.81,14064517,1696762,41169370,14064517,2.81,828.90,34.16,34.16,49991797597,36.91,36.91,49991797597
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,69,3,0,0.00,12283589,12958406,633000000,12283589,0.00,94.79,1.94,1.94,847388149,1.94,1.94,847388149
두산에너빌리티,034020,21,64900,5,-900,-1.37,12107021,11308003,640561146,12107021,-1.37,107.07,1.89,1.89,786655996700,1.89,1.89,786655996700
엔투텍,227950,22,431,2,81,23.14,11650603,480515,172541047,11650603,23.14,2424.61,6.75,6.75,4649619880,6.25,6.25,4649619880
피아이이,452450,23,10110,2,60,0.60,11600604,6810561,35826000,11600604,0.60,170.33,32.38,32.38,121437447985,33.53,33.53,121437447985
미투온,201490,24,5990,5,-1290,-17.72,11048874,0,30390092,11048874,-17.72,0.00,36.36,36.36,67469290275,37.06,37.06,67469290275
스맥,099440,25,3835,2,485,14.48,10999376,854374,40243394,10999376,14.48,1287.42,27.33,27.33,41664410983,27.00,27.00,41664410983
우리기술,032820,26,4215,5,-70,-1.63,10961352,10885332,165530656,10961352,-1.63,100.70,6.62,6.62,46038389180,6.60,6.60,46038389180
KODEX 200,069500,27,41640,5,-430,-1.02,10789201,14993820,161900000,10789201,-1.02,71.96,6.66,6.66,448781603624,6.66,6.66,448781603624
카카오,035720,28,63300,5,-6100,-8.79,10692455,6399440,441766501,10692455,-8.79,167.08,2.42,2.42,681499564850,2.44,2.44,681499564850
흥아해운,003280,29,1768,5,-27,-1.50,9330739,39446204,240424899,9330739,-1.50,23.65,3.88,3.88,16932313366,3.98,3.98,16932313366
더즌,462860,30,4350,5,-510,-10.49,9226685,7416639,71413257,9226685,-10.49,124.41,12.92,12.92,40577171730,13.06,13.06,40577171730
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 1424 2 31 2.23 382511351 340247744 963200000 382511351 2.23 112.42 39.71 39.71 545574470579 39.78 39.78 545574470579
3 폴라리스세원 234100 2 1666 2 172 11.51 75683491 72067112 65524325 75683491 11.51 105.02 115.50 115.50 130645911954 119.68 119.68 130645911954
4 케이피엠테크 042040 3 318 5 -2 -0.62 44252677 88307632 194004890 44252677 -0.62 50.11 22.81 22.81 14981566691 24.28 24.28 14981566691
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 80 2 1 1.27 37484880 53985100 1497000000 37484880 1.27 69.44 2.50 2.50 2999046736 2.50 2.50 2999046736
6 KODEX 인버스 114800 5 3627 2 37 1.03 35735433 51150528 183600000 35735433 1.03 69.86 19.46 19.46 129670321210 19.47 19.47 129670321210
7 KODEX 레버리지 122630 6 23125 5 -505 -2.14 32279683 29845530 104700000 32279683 -2.14 108.16 30.83 30.83 744703247382 30.76 30.76 744703247382
8 KODEX 코스닥150선물인버스 251340 7 3630 2 55 1.54 28960126 25809376 73900000 28960126 1.54 112.21 39.19 39.19 104731306475 39.04 39.04 104731306475
9 KODEX 코스닥150레버리지 233740 8 8070 5 -265 -3.18 27722561 25647316 233300000 27722561 -3.18 108.09 11.88 11.88 224996234452 11.95 11.95 224996234452
10 센서뷰 321370 9 1550 2 143 10.16 22332984 9971786 42199823 22332984 10.16 223.96 52.92 52.92 36286429564 55.48 55.48 36286429564
11 메가터치 446540 10 4305 2 180 4.36 21812946 271131 20771000 21812946 4.36 8045.17 105.02 105.02 100907209379 112.85 112.85 100907209379
12 KODEX 2차전지산업레버리지 462330 11 836 5 -7 -0.83 21451053 20279648 272600000 21451053 -0.83 105.78 7.87 7.87 17968371513 7.88 7.88 17968371513
13 인산가 277410 12 1423 2 157 12.40 18903704 59440 38356789 18903704 12.40 9999.99 49.28 49.28 27516133342 50.41 50.41 27516133342
14 윌비스 008600 13 480 2 49 11.37 18136326 384625 67236039 18136326 11.37 4715.33 26.97 26.97 9266299563 28.71 28.71 9266299563
15 아미노로직스 074430 14 1171 2 213 22.23 18095424 141222 87826844 18095424 22.23 9999.99 20.60 20.60 21382777602 20.79 20.79 21382777602
16 나인테크 267320 15 4855 2 530 12.25 18018030 3380022 53398327 18018030 12.25 533.07 33.74 33.74 87187058897 33.63 33.63 87187058897
17 한국전력 015760 16 40050 2 2200 5.81 16967459 19546586 641964077 16967459 5.81 86.81 2.64 2.64 649870903975 2.53 2.53 649870903975
18 애경케미칼 161000 17 11160 2 1040 10.28 16895236 196371 48648709 16895236 10.28 8603.73 34.73 34.73 197408119575 36.36 36.36 197408119575
19 삼성전자 005930 18 60300 5 -1000 -1.63 15227614 23933612 5919637922 15227614 -1.63 63.62 0.26 0.26 920273787300 0.26 0.26 920273787300
20 에코플라스틱 038110 19 3290 2 90 2.81 14064517 1696762 41169370 14064517 2.81 828.90 34.16 34.16 49991797597 36.91 36.91 49991797597
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 69 3 0 0.00 12283589 12958406 633000000 12283589 0.00 94.79 1.94 1.94 847388149 1.94 1.94 847388149
22 두산에너빌리티 034020 21 64900 5 -900 -1.37 12107021 11308003 640561146 12107021 -1.37 107.07 1.89 1.89 786655996700 1.89 1.89 786655996700
23 엔투텍 227950 22 431 2 81 23.14 11650603 480515 172541047 11650603 23.14 2424.61 6.75 6.75 4649619880 6.25 6.25 4649619880
24 피아이이 452450 23 10110 2 60 0.60 11600604 6810561 35826000 11600604 0.60 170.33 32.38 32.38 121437447985 33.53 33.53 121437447985
25 미투온 201490 24 5990 5 -1290 -17.72 11048874 0 30390092 11048874 -17.72 0.00 36.36 36.36 67469290275 37.06 37.06 67469290275
26 스맥 099440 25 3835 2 485 14.48 10999376 854374 40243394 10999376 14.48 1287.42 27.33 27.33 41664410983 27.00 27.00 41664410983
27 우리기술 032820 26 4215 5 -70 -1.63 10961352 10885332 165530656 10961352 -1.63 100.70 6.62 6.62 46038389180 6.60 6.60 46038389180
28 KODEX 200 069500 27 41640 5 -430 -1.02 10789201 14993820 161900000 10789201 -1.02 71.96 6.66 6.66 448781603624 6.66 6.66 448781603624
29 카카오 035720 28 63300 5 -6100 -8.79 10692455 6399440 441766501 10692455 -8.79 167.08 2.42 2.42 681499564850 2.44 2.44 681499564850
30 흥아해운 003280 29 1768 5 -27 -1.50 9330739 39446204 240424899 9330739 -1.50 23.65 3.88 3.88 16932313366 3.98 3.98 16932313366
31 더즌 462860 30 4350 5 -510 -10.49 9226685 7416639 71413257 9226685 -10.49 124.41 12.92 12.92 40577171730 13.06 13.06 40577171730

31
top30/20250626/top30-av-20250626-143000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1426,2,33,2.37,385004226,340247744,963200000,385004226,2.37,113.15,39.97,39.97,549128360334,39.98,39.98,549128360334
폴라리스세원,234100,2,1623,2,129,8.63,77299409,72067112,65524325,77299409,8.63,107.26,117.97,117.97,133302400931,125.35,125.35,133302400931
케이피엠테크,042040,3,319,5,-1,-0.31,44464702,88307632,194004890,44464702,-0.31,50.35,22.92,22.92,15049354952,24.32,24.32,15049354952
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,2,1,1.27,37487398,53985100,1497000000,37487398,1.27,69.44,2.50,2.50,2999248176,2.50,2.50,2999248176
KODEX 인버스,114800,5,3635,2,45,1.25,36088346,51150528,183600000,36088346,1.25,70.55,19.66,19.66,130951455855,19.62,19.62,130951455855
KODEX 레버리지,122630,6,23105,5,-525,-2.22,32526201,29845530,104700000,32526201,-2.22,108.98,31.07,31.07,750396818788,31.02,31.02,750396818788
KODEX 코스닥150선물인버스,251340,7,3630,2,55,1.54,29144026,25809376,73900000,29144026,1.54,112.92,39.44,39.44,105398987978,39.29,39.29,105398987978
KODEX 코스닥150레버리지,233740,8,8095,5,-240,-2.88,28196555,25647316,233300000,28196555,-2.88,109.94,12.09,12.09,228823816316,12.12,12.12,228823816316
센서뷰,321370,9,1535,2,128,9.10,22541399,9971786,42199823,22541399,9.10,226.05,53.42,53.42,36606325475,56.51,56.51,36606325475
메가터치,446540,10,4285,2,160,3.88,21987520,271131,20771000,21987520,3.88,8109.56,105.86,105.86,101654671703,114.21,114.21,101654671703
KODEX 2차전지산업레버리지,462330,11,835,5,-8,-0.95,21716839,20279648,272600000,21716839,-0.95,107.09,7.97,7.97,18190293549,7.99,7.99,18190293549
인산가,277410,12,1420,2,154,12.16,19246036,59440,38356789,19246036,12.16,9999.99,50.18,50.18,28007087362,51.42,51.42,28007087362
윌비스,008600,13,479,2,48,11.14,18374521,384625,67236039,18374521,11.14,4777.26,27.33,27.33,9380856029,29.13,29.13,9380856029
아미노로직스,074430,14,1155,2,197,20.56,18371520,141222,87826844,18371520,20.56,9999.99,20.92,20.92,21705254049,21.40,21.40,21705254049
나인테크,267320,15,4845,2,520,12.02,18167684,3380022,53398327,18167684,12.02,537.50,34.02,34.02,87911172967,33.98,33.98,87911172967
한국전력,015760,16,39850,2,2000,5.28,17437415,19546586,641964077,17437415,5.28,89.21,2.72,2.72,668634887025,2.61,2.61,668634887025
애경케미칼,161000,17,11290,2,1170,11.56,17023674,196371,48648709,17023674,11.56,8669.14,34.99,34.99,198848064610,36.20,36.20,198848064610
삼성전자,005930,18,60250,5,-1050,-1.71,15452604,23933612,5919637922,15452604,-1.71,64.56,0.26,0.26,933837787250,0.26,0.26,933837787250
에코플라스틱,038110,19,3255,2,55,1.72,14165344,1696762,41169370,14165344,1.72,834.85,34.41,34.41,50321663532,37.55,37.55,50321663532
엔투텍,227950,20,431,2,81,23.14,13362570,480515,172541047,13362570,23.14,2780.89,7.74,7.74,5390125268,7.25,7.25,5390125268
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,69,3,0,0.00,12283589,12958406,633000000,12283589,0.00,94.79,1.94,1.94,847388149,1.94,1.94,847388149
두산에너빌리티,034020,22,64800,5,-1000,-1.52,12248538,11308003,640561146,12248538,-1.52,108.32,1.91,1.91,795824511650,1.92,1.92,795824511650
스맥,099440,23,3795,2,445,13.28,12063693,854374,40243394,12063693,13.28,1411.99,29.98,29.98,45670226007,29.90,29.90,45670226007
피아이이,452450,24,10090,2,40,0.40,11639937,6810561,35826000,11639937,0.40,170.91,32.49,32.49,121833748835,33.70,33.70,121833748835
미투온,201490,25,6020,5,-1260,-17.31,11249820,0,30390092,11249820,-17.31,0.00,37.02,37.02,68683796410,37.54,37.54,68683796410
우리기술,032820,26,4210,5,-75,-1.75,11022553,10885332,165530656,11022553,-1.75,101.26,6.66,6.66,46296094858,6.64,6.64,46296094858
카카오,035720,27,62700,5,-6700,-9.65,10935177,6399440,441766501,10935177,-9.65,170.88,2.48,2.48,696787374700,2.52,2.52,696787374700
KODEX 200,069500,28,41625,5,-445,-1.06,10893631,14993820,161900000,10893631,-1.06,72.65,6.73,6.73,453127592327,6.72,6.72,453127592327
흥아해운,003280,29,1765,5,-30,-1.67,9537499,39446204,240424899,9537499,-1.67,24.18,3.97,3.97,17296729463,4.08,4.08,17296729463
더즌,462860,30,4340,5,-520,-10.70,9273333,7416639,71413257,9273333,-10.70,125.03,12.99,12.99,40779425000,13.16,13.16,40779425000
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 1426 2 33 2.37 385004226 340247744 963200000 385004226 2.37 113.15 39.97 39.97 549128360334 39.98 39.98 549128360334
3 폴라리스세원 234100 2 1623 2 129 8.63 77299409 72067112 65524325 77299409 8.63 107.26 117.97 117.97 133302400931 125.35 125.35 133302400931
4 케이피엠테크 042040 3 319 5 -1 -0.31 44464702 88307632 194004890 44464702 -0.31 50.35 22.92 22.92 15049354952 24.32 24.32 15049354952
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 80 2 1 1.27 37487398 53985100 1497000000 37487398 1.27 69.44 2.50 2.50 2999248176 2.50 2.50 2999248176
6 KODEX 인버스 114800 5 3635 2 45 1.25 36088346 51150528 183600000 36088346 1.25 70.55 19.66 19.66 130951455855 19.62 19.62 130951455855
7 KODEX 레버리지 122630 6 23105 5 -525 -2.22 32526201 29845530 104700000 32526201 -2.22 108.98 31.07 31.07 750396818788 31.02 31.02 750396818788
8 KODEX 코스닥150선물인버스 251340 7 3630 2 55 1.54 29144026 25809376 73900000 29144026 1.54 112.92 39.44 39.44 105398987978 39.29 39.29 105398987978
9 KODEX 코스닥150레버리지 233740 8 8095 5 -240 -2.88 28196555 25647316 233300000 28196555 -2.88 109.94 12.09 12.09 228823816316 12.12 12.12 228823816316
10 센서뷰 321370 9 1535 2 128 9.10 22541399 9971786 42199823 22541399 9.10 226.05 53.42 53.42 36606325475 56.51 56.51 36606325475
11 메가터치 446540 10 4285 2 160 3.88 21987520 271131 20771000 21987520 3.88 8109.56 105.86 105.86 101654671703 114.21 114.21 101654671703
12 KODEX 2차전지산업레버리지 462330 11 835 5 -8 -0.95 21716839 20279648 272600000 21716839 -0.95 107.09 7.97 7.97 18190293549 7.99 7.99 18190293549
13 인산가 277410 12 1420 2 154 12.16 19246036 59440 38356789 19246036 12.16 9999.99 50.18 50.18 28007087362 51.42 51.42 28007087362
14 윌비스 008600 13 479 2 48 11.14 18374521 384625 67236039 18374521 11.14 4777.26 27.33 27.33 9380856029 29.13 29.13 9380856029
15 아미노로직스 074430 14 1155 2 197 20.56 18371520 141222 87826844 18371520 20.56 9999.99 20.92 20.92 21705254049 21.40 21.40 21705254049
16 나인테크 267320 15 4845 2 520 12.02 18167684 3380022 53398327 18167684 12.02 537.50 34.02 34.02 87911172967 33.98 33.98 87911172967
17 한국전력 015760 16 39850 2 2000 5.28 17437415 19546586 641964077 17437415 5.28 89.21 2.72 2.72 668634887025 2.61 2.61 668634887025
18 애경케미칼 161000 17 11290 2 1170 11.56 17023674 196371 48648709 17023674 11.56 8669.14 34.99 34.99 198848064610 36.20 36.20 198848064610
19 삼성전자 005930 18 60250 5 -1050 -1.71 15452604 23933612 5919637922 15452604 -1.71 64.56 0.26 0.26 933837787250 0.26 0.26 933837787250
20 에코플라스틱 038110 19 3255 2 55 1.72 14165344 1696762 41169370 14165344 1.72 834.85 34.41 34.41 50321663532 37.55 37.55 50321663532
21 엔투텍 227950 20 431 2 81 23.14 13362570 480515 172541047 13362570 23.14 2780.89 7.74 7.74 5390125268 7.25 7.25 5390125268
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 69 3 0 0.00 12283589 12958406 633000000 12283589 0.00 94.79 1.94 1.94 847388149 1.94 1.94 847388149
23 두산에너빌리티 034020 22 64800 5 -1000 -1.52 12248538 11308003 640561146 12248538 -1.52 108.32 1.91 1.91 795824511650 1.92 1.92 795824511650
24 스맥 099440 23 3795 2 445 13.28 12063693 854374 40243394 12063693 13.28 1411.99 29.98 29.98 45670226007 29.90 29.90 45670226007
25 피아이이 452450 24 10090 2 40 0.40 11639937 6810561 35826000 11639937 0.40 170.91 32.49 32.49 121833748835 33.70 33.70 121833748835
26 미투온 201490 25 6020 5 -1260 -17.31 11249820 0 30390092 11249820 -17.31 0.00 37.02 37.02 68683796410 37.54 37.54 68683796410
27 우리기술 032820 26 4210 5 -75 -1.75 11022553 10885332 165530656 11022553 -1.75 101.26 6.66 6.66 46296094858 6.64 6.64 46296094858
28 카카오 035720 27 62700 5 -6700 -9.65 10935177 6399440 441766501 10935177 -9.65 170.88 2.48 2.48 696787374700 2.52 2.52 696787374700
29 KODEX 200 069500 28 41625 5 -445 -1.06 10893631 14993820 161900000 10893631 -1.06 72.65 6.73 6.73 453127592327 6.72 6.72 453127592327
30 흥아해운 003280 29 1765 5 -30 -1.67 9537499 39446204 240424899 9537499 -1.67 24.18 3.97 3.97 17296729463 4.08 4.08 17296729463
31 더즌 462860 30 4340 5 -520 -10.70 9273333 7416639 71413257 9273333 -10.70 125.03 12.99 12.99 40779425000 13.16 13.16 40779425000

31
top30/20250626/top30-av-20250626-144001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1425,2,32,2.30,388065541,340247744,963200000,388065541,2.30,114.05,40.29,40.29,553487854873,40.33,40.33,553487854873
폴라리스세원,234100,2,1626,2,132,8.84,78147436,72067112,65524325,78147436,8.84,108.44,119.26,119.26,134686392189,126.42,126.42,134686392189
케이피엠테크,042040,3,317,5,-3,-0.94,44606959,88307632,194004890,44606959,-0.94,50.51,22.99,22.99,15094642518,24.54,24.54,15094642518
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,2,1,1.27,37552420,53985100,1497000000,37552420,1.27,69.56,2.51,2.51,3004409935,2.51,2.51,3004409935
KODEX 인버스,114800,5,3630,2,40,1.11,36170546,51150528,183600000,36170546,1.11,70.71,19.70,19.70,131249718732,19.69,19.69,131249718732
KODEX 레버리지,122630,6,23120,5,-510,-2.16,32804687,29845530,104700000,32804687,-2.16,109.91,31.33,31.33,756837564244,31.27,31.27,756837564244
KODEX 코스닥150선물인버스,251340,7,3630,2,55,1.54,29197528,25809376,73900000,29197528,1.54,113.13,39.51,39.51,105593172658,39.36,39.36,105593172658
KODEX 코스닥150레버리지,233740,8,8080,5,-255,-3.06,28452174,25647316,233300000,28452174,-3.06,110.94,12.20,12.20,230891223224,12.25,12.25,230891223224
센서뷰,321370,9,1556,2,149,10.59,22660431,9971786,42199823,22660431,10.59,227.25,53.70,53.70,36790775587,56.03,56.03,36790775587
메가터치,446540,10,4285,2,160,3.88,22076905,271131,20771000,22076905,3.88,8142.52,106.29,106.29,102038048678,114.64,114.64,102038048678
KODEX 2차전지산업레버리지,462330,11,837,5,-6,-0.71,21869603,20279648,272600000,21869603,-0.71,107.84,8.02,8.02,18318172688,8.03,8.03,18318172688
인산가,277410,12,1424,2,158,12.48,19409127,59440,38356789,19409127,12.48,9999.99,50.60,50.60,28239847530,51.70,51.70,28239847530
아미노로직스,074430,13,1129,2,171,17.85,18782050,141222,87826844,18782050,17.85,9999.99,21.39,21.39,22173605281,22.36,22.36,22173605281
나인테크,267320,14,4835,2,510,11.79,18495251,3380022,53398327,18495251,11.79,547.19,34.64,34.64,89482044257,34.66,34.66,89482044257
윌비스,008600,15,479,2,48,11.14,18405020,384625,67236039,18405020,11.14,4785.19,27.37,27.37,9395505518,29.17,29.17,9395505518
한국전력,015760,16,40100,2,2250,5.94,17741795,19546586,641964077,17741795,5.94,90.77,2.76,2.76,680816933750,2.64,2.64,680816933750
애경케미칼,161000,17,11360,2,1240,12.25,17182171,196371,48648709,17182171,12.25,8749.85,35.32,35.32,200640568055,36.31,36.31,200640568055
삼성전자,005930,18,60250,5,-1050,-1.71,15591693,23933612,5919637922,15591693,-1.71,65.15,0.26,0.26,942217941450,0.26,0.26,942217941450
엔투텍,227950,19,453,2,103,29.43,15172512,480515,172541047,15172512,29.43,3157.55,8.79,8.79,6200149431,7.93,7.93,6200149431
에코플라스틱,038110,20,3270,2,70,2.19,14209036,1696762,41169370,14209036,2.19,837.42,34.51,34.51,50464235769,37.49,37.49,50464235769
스맥,099440,21,3880,2,530,15.82,13014493,854374,40243394,13014493,15.82,1523.28,32.34,32.34,49319625244,31.59,31.59,49319625244
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,69,3,0,0.00,12521522,12958406,633000000,12521522,0.00,96.63,1.98,1.98,863805526,1.98,1.98,863805526
두산에너빌리티,034020,23,65400,5,-400,-0.61,12426777,11308003,640561146,12426777,-0.61,109.89,1.94,1.94,807429026500,1.93,1.93,807429026500
피아이이,452450,24,10050,3,0,0.00,11673315,6810561,35826000,11673315,0.00,171.40,32.58,32.58,122170199185,33.93,33.93,122170199185
미투온,201490,25,5910,5,-1370,-18.82,11411743,0,30390092,11411743,-18.82,0.00,37.55,37.55,69650884655,38.78,38.78,69650884655
우리기술,032820,26,4210,5,-75,-1.75,11223159,10885332,165530656,11223159,-1.75,103.10,6.78,6.78,47141355615,6.76,6.76,47141355615
카카오,035720,27,63300,5,-6100,-8.79,11162154,6399440,441766501,11162154,-8.79,174.42,2.53,2.53,711088758900,2.54,2.54,711088758900
KODEX 200,069500,28,41640,5,-430,-1.02,11008966,14993820,161900000,11008966,-1.02,73.42,6.80,6.80,457930356873,6.79,6.79,457930356873
흥아해운,003280,29,1767,5,-28,-1.56,9584774,39446204,240424899,9584774,-1.56,24.30,3.99,3.99,17380189790,4.09,4.09,17380189790
더즌,462860,30,4315,5,-545,-11.21,9359298,7416639,71413257,9359298,-11.21,126.19,13.11,13.11,41151899133,13.35,13.35,41151899133
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 1425 2 32 2.30 388065541 340247744 963200000 388065541 2.30 114.05 40.29 40.29 553487854873 40.33 40.33 553487854873
3 폴라리스세원 234100 2 1626 2 132 8.84 78147436 72067112 65524325 78147436 8.84 108.44 119.26 119.26 134686392189 126.42 126.42 134686392189
4 케이피엠테크 042040 3 317 5 -3 -0.94 44606959 88307632 194004890 44606959 -0.94 50.51 22.99 22.99 15094642518 24.54 24.54 15094642518
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 80 2 1 1.27 37552420 53985100 1497000000 37552420 1.27 69.56 2.51 2.51 3004409935 2.51 2.51 3004409935
6 KODEX 인버스 114800 5 3630 2 40 1.11 36170546 51150528 183600000 36170546 1.11 70.71 19.70 19.70 131249718732 19.69 19.69 131249718732
7 KODEX 레버리지 122630 6 23120 5 -510 -2.16 32804687 29845530 104700000 32804687 -2.16 109.91 31.33 31.33 756837564244 31.27 31.27 756837564244
8 KODEX 코스닥150선물인버스 251340 7 3630 2 55 1.54 29197528 25809376 73900000 29197528 1.54 113.13 39.51 39.51 105593172658 39.36 39.36 105593172658
9 KODEX 코스닥150레버리지 233740 8 8080 5 -255 -3.06 28452174 25647316 233300000 28452174 -3.06 110.94 12.20 12.20 230891223224 12.25 12.25 230891223224
10 센서뷰 321370 9 1556 2 149 10.59 22660431 9971786 42199823 22660431 10.59 227.25 53.70 53.70 36790775587 56.03 56.03 36790775587
11 메가터치 446540 10 4285 2 160 3.88 22076905 271131 20771000 22076905 3.88 8142.52 106.29 106.29 102038048678 114.64 114.64 102038048678
12 KODEX 2차전지산업레버리지 462330 11 837 5 -6 -0.71 21869603 20279648 272600000 21869603 -0.71 107.84 8.02 8.02 18318172688 8.03 8.03 18318172688
13 인산가 277410 12 1424 2 158 12.48 19409127 59440 38356789 19409127 12.48 9999.99 50.60 50.60 28239847530 51.70 51.70 28239847530
14 아미노로직스 074430 13 1129 2 171 17.85 18782050 141222 87826844 18782050 17.85 9999.99 21.39 21.39 22173605281 22.36 22.36 22173605281
15 나인테크 267320 14 4835 2 510 11.79 18495251 3380022 53398327 18495251 11.79 547.19 34.64 34.64 89482044257 34.66 34.66 89482044257
16 윌비스 008600 15 479 2 48 11.14 18405020 384625 67236039 18405020 11.14 4785.19 27.37 27.37 9395505518 29.17 29.17 9395505518
17 한국전력 015760 16 40100 2 2250 5.94 17741795 19546586 641964077 17741795 5.94 90.77 2.76 2.76 680816933750 2.64 2.64 680816933750
18 애경케미칼 161000 17 11360 2 1240 12.25 17182171 196371 48648709 17182171 12.25 8749.85 35.32 35.32 200640568055 36.31 36.31 200640568055
19 삼성전자 005930 18 60250 5 -1050 -1.71 15591693 23933612 5919637922 15591693 -1.71 65.15 0.26 0.26 942217941450 0.26 0.26 942217941450
20 엔투텍 227950 19 453 2 103 29.43 15172512 480515 172541047 15172512 29.43 3157.55 8.79 8.79 6200149431 7.93 7.93 6200149431
21 에코플라스틱 038110 20 3270 2 70 2.19 14209036 1696762 41169370 14209036 2.19 837.42 34.51 34.51 50464235769 37.49 37.49 50464235769
22 스맥 099440 21 3880 2 530 15.82 13014493 854374 40243394 13014493 15.82 1523.28 32.34 32.34 49319625244 31.59 31.59 49319625244
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 69 3 0 0.00 12521522 12958406 633000000 12521522 0.00 96.63 1.98 1.98 863805526 1.98 1.98 863805526
24 두산에너빌리티 034020 23 65400 5 -400 -0.61 12426777 11308003 640561146 12426777 -0.61 109.89 1.94 1.94 807429026500 1.93 1.93 807429026500
25 피아이이 452450 24 10050 3 0 0.00 11673315 6810561 35826000 11673315 0.00 171.40 32.58 32.58 122170199185 33.93 33.93 122170199185
26 미투온 201490 25 5910 5 -1370 -18.82 11411743 0 30390092 11411743 -18.82 0.00 37.55 37.55 69650884655 38.78 38.78 69650884655
27 우리기술 032820 26 4210 5 -75 -1.75 11223159 10885332 165530656 11223159 -1.75 103.10 6.78 6.78 47141355615 6.76 6.76 47141355615
28 카카오 035720 27 63300 5 -6100 -8.79 11162154 6399440 441766501 11162154 -8.79 174.42 2.53 2.53 711088758900 2.54 2.54 711088758900
29 KODEX 200 069500 28 41640 5 -430 -1.02 11008966 14993820 161900000 11008966 -1.02 73.42 6.80 6.80 457930356873 6.79 6.79 457930356873
30 흥아해운 003280 29 1767 5 -28 -1.56 9584774 39446204 240424899 9584774 -1.56 24.30 3.99 3.99 17380189790 4.09 4.09 17380189790
31 더즌 462860 30 4315 5 -545 -11.21 9359298 7416639 71413257 9359298 -11.21 126.19 13.11 13.11 41151899133 13.35 13.35 41151899133

31
top30/20250626/top30-av-20250626-145001.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,252670,1,1418,2,25,1.79,393699108,340247744,963200000,393699108,1.79,115.71,40.87,40.87,561500384707,41.11,41.11,561500384707
폴라리스세원,234100,2,1613,2,119,7.97,79010316,72067112,65524325,79010316,7.97,109.63,120.58,120.58,136082261781,128.76,128.76,136082261781
케이피엠테크,042040,3,318,5,-2,-0.62,44734051,88307632,194004890,44734051,-0.62,50.66,23.06,23.06,15135116276,24.53,24.53,15135116276
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,37553620,53985100,1497000000,37553620,0.00,69.56,2.51,2.51,3004505735,2.54,2.54,3004505735
KODEX 인버스,114800,5,3625,2,35,0.97,36500662,51150528,183600000,36500662,0.97,71.36,19.88,19.88,132446512017,19.90,19.90,132446512017
KODEX 레버리지,122630,6,23225,5,-405,-1.71,33694890,29845530,104700000,33694890,-1.71,112.90,32.18,32.18,777450769822,31.97,31.97,777450769822
KODEX 코스닥150선물인버스,251340,7,3625,2,50,1.40,29375991,25809376,73900000,29375991,1.40,113.82,39.75,39.75,106240915229,39.66,39.66,106240915229
KODEX 코스닥150레버리지,233740,8,8095,5,-240,-2.88,28773072,25647316,233300000,28773072,-2.88,112.19,12.33,12.33,233485067266,12.36,12.36,233485067266
센서뷰,321370,9,1552,2,145,10.31,22752318,9971786,42199823,22752318,10.31,228.17,53.92,53.92,36933899760,56.39,56.39,36933899760
메가터치,446540,10,4290,2,165,4.00,22127041,271131,20771000,22127041,4.00,8161.01,106.53,106.53,102252851868,114.75,114.75,102252851868
KODEX 2차전지산업레버리지,462330,11,837,5,-6,-0.71,22085345,20279648,272600000,22085345,-0.71,108.90,8.10,8.10,18498680196,8.11,8.11,18498680196
인산가,277410,12,1361,2,95,7.50,20115708,59440,38356789,20115708,7.50,9999.99,52.44,52.44,29214678958,55.96,55.96,29214678958
아미노로직스,074430,13,1103,2,145,15.14,19248299,141222,87826844,19248299,15.14,9999.99,21.92,21.92,22695347994,23.43,23.43,22695347994
나인테크,267320,14,4840,2,515,11.91,18590543,3380022,53398327,18590543,11.91,550.01,34.81,34.81,89941305769,34.80,34.80,89941305769
윌비스,008600,15,474,2,43,9.98,18547459,384625,67236039,18547459,9.98,4822.22,27.59,27.59,9463385915,29.69,29.69,9463385915
한국전력,015760,16,40450,2,2600,6.87,18512079,19546586,641964077,18512079,6.87,94.71,2.88,2.88,711893294475,2.74,2.74,711893294475
애경케미칼,161000,17,11420,2,1300,12.85,17387060,196371,48648709,17387060,12.85,8854.19,35.74,35.74,202978406085,36.54,36.54,202978406085
엔투텍,227950,18,431,2,81,23.14,17300276,480515,172541047,17300276,23.14,3600.36,10.03,10.03,7141323827,9.60,9.60,7141323827
삼성전자,005930,19,60500,5,-800,-1.31,16024249,23933612,5919637922,16024249,-1.31,66.95,0.27,0.27,968306733200,0.27,0.27,968306733200
에코플라스틱,038110,20,3270,2,70,2.19,14309569,1696762,41169370,14309569,2.19,843.35,34.76,34.76,50794336089,37.73,37.73,50794336089
스맥,099440,21,3785,2,435,12.99,13493048,854374,40243394,13493048,12.99,1579.29,33.53,33.53,51144509869,33.58,33.58,51144509869
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,69,3,0,0.00,12810681,12958406,633000000,12810681,0.00,98.86,2.02,2.02,883757497,2.02,2.02,883757497
두산에너빌리티,034020,23,65300,5,-500,-0.76,12726976,11308003,640561146,12726976,-0.76,112.55,1.99,1.99,827031573500,1.98,1.98,827031573500
피아이이,452450,24,10050,3,0,0.00,11724970,6810561,35826000,11724970,0.00,172.16,32.73,32.73,122689117325,34.08,34.08,122689117325
미투온,201490,25,5850,5,-1430,-19.64,11713003,0,30390092,11713003,-19.64,0.00,38.54,38.54,71419691430,40.17,40.17,71419691430
우리기술,032820,26,4200,5,-85,-1.98,11341744,10885332,165530656,11341744,-1.98,104.19,6.85,6.85,47640317015,6.85,6.85,47640317015
카카오,035720,27,63200,5,-6200,-8.93,11276336,6399440,441766501,11276336,-8.93,176.21,2.55,2.55,718297961000,2.57,2.57,718297961000
KODEX 200,069500,28,41745,5,-325,-0.77,11197325,14993820,161900000,11197325,-0.77,74.68,6.92,6.92,465779121160,6.89,6.89,465779121160
흥아해운,003280,29,1764,5,-31,-1.73,9693856,39446204,240424899,9693856,-1.73,24.57,4.03,4.03,17572596692,4.14,4.14,17572596692
더즌,462860,30,4295,5,-565,-11.63,9621679,7416639,71413257,9621679,-11.63,129.73,13.47,13.47,42275985743,13.78,13.78,42275985743
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 1418 2 25 1.79 393699108 340247744 963200000 393699108 1.79 115.71 40.87 40.87 561500384707 41.11 41.11 561500384707
3 폴라리스세원 234100 2 1613 2 119 7.97 79010316 72067112 65524325 79010316 7.97 109.63 120.58 120.58 136082261781 128.76 128.76 136082261781
4 케이피엠테크 042040 3 318 5 -2 -0.62 44734051 88307632 194004890 44734051 -0.62 50.66 23.06 23.06 15135116276 24.53 24.53 15135116276
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 37553620 53985100 1497000000 37553620 0.00 69.56 2.51 2.51 3004505735 2.54 2.54 3004505735
6 KODEX 인버스 114800 5 3625 2 35 0.97 36500662 51150528 183600000 36500662 0.97 71.36 19.88 19.88 132446512017 19.90 19.90 132446512017
7 KODEX 레버리지 122630 6 23225 5 -405 -1.71 33694890 29845530 104700000 33694890 -1.71 112.90 32.18 32.18 777450769822 31.97 31.97 777450769822
8 KODEX 코스닥150선물인버스 251340 7 3625 2 50 1.40 29375991 25809376 73900000 29375991 1.40 113.82 39.75 39.75 106240915229 39.66 39.66 106240915229
9 KODEX 코스닥150레버리지 233740 8 8095 5 -240 -2.88 28773072 25647316 233300000 28773072 -2.88 112.19 12.33 12.33 233485067266 12.36 12.36 233485067266
10 센서뷰 321370 9 1552 2 145 10.31 22752318 9971786 42199823 22752318 10.31 228.17 53.92 53.92 36933899760 56.39 56.39 36933899760
11 메가터치 446540 10 4290 2 165 4.00 22127041 271131 20771000 22127041 4.00 8161.01 106.53 106.53 102252851868 114.75 114.75 102252851868
12 KODEX 2차전지산업레버리지 462330 11 837 5 -6 -0.71 22085345 20279648 272600000 22085345 -0.71 108.90 8.10 8.10 18498680196 8.11 8.11 18498680196
13 인산가 277410 12 1361 2 95 7.50 20115708 59440 38356789 20115708 7.50 9999.99 52.44 52.44 29214678958 55.96 55.96 29214678958
14 아미노로직스 074430 13 1103 2 145 15.14 19248299 141222 87826844 19248299 15.14 9999.99 21.92 21.92 22695347994 23.43 23.43 22695347994
15 나인테크 267320 14 4840 2 515 11.91 18590543 3380022 53398327 18590543 11.91 550.01 34.81 34.81 89941305769 34.80 34.80 89941305769
16 윌비스 008600 15 474 2 43 9.98 18547459 384625 67236039 18547459 9.98 4822.22 27.59 27.59 9463385915 29.69 29.69 9463385915
17 한국전력 015760 16 40450 2 2600 6.87 18512079 19546586 641964077 18512079 6.87 94.71 2.88 2.88 711893294475 2.74 2.74 711893294475
18 애경케미칼 161000 17 11420 2 1300 12.85 17387060 196371 48648709 17387060 12.85 8854.19 35.74 35.74 202978406085 36.54 36.54 202978406085
19 엔투텍 227950 18 431 2 81 23.14 17300276 480515 172541047 17300276 23.14 3600.36 10.03 10.03 7141323827 9.60 9.60 7141323827
20 삼성전자 005930 19 60500 5 -800 -1.31 16024249 23933612 5919637922 16024249 -1.31 66.95 0.27 0.27 968306733200 0.27 0.27 968306733200
21 에코플라스틱 038110 20 3270 2 70 2.19 14309569 1696762 41169370 14309569 2.19 843.35 34.76 34.76 50794336089 37.73 37.73 50794336089
22 스맥 099440 21 3785 2 435 12.99 13493048 854374 40243394 13493048 12.99 1579.29 33.53 33.53 51144509869 33.58 33.58 51144509869
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 69 3 0 0.00 12810681 12958406 633000000 12810681 0.00 98.86 2.02 2.02 883757497 2.02 2.02 883757497
24 두산에너빌리티 034020 23 65300 5 -500 -0.76 12726976 11308003 640561146 12726976 -0.76 112.55 1.99 1.99 827031573500 1.98 1.98 827031573500
25 피아이이 452450 24 10050 3 0 0.00 11724970 6810561 35826000 11724970 0.00 172.16 32.73 32.73 122689117325 34.08 34.08 122689117325
26 미투온 201490 25 5850 5 -1430 -19.64 11713003 0 30390092 11713003 -19.64 0.00 38.54 38.54 71419691430 40.17 40.17 71419691430
27 우리기술 032820 26 4200 5 -85 -1.98 11341744 10885332 165530656 11341744 -1.98 104.19 6.85 6.85 47640317015 6.85 6.85 47640317015
28 카카오 035720 27 63200 5 -6200 -8.93 11276336 6399440 441766501 11276336 -8.93 176.21 2.55 2.55 718297961000 2.57 2.57 718297961000
29 KODEX 200 069500 28 41745 5 -325 -0.77 11197325 14993820 161900000 11197325 -0.77 74.68 6.92 6.92 465779121160 6.89 6.89 465779121160
30 흥아해운 003280 29 1764 5 -31 -1.73 9693856 39446204 240424899 9693856 -1.73 24.57 4.03 4.03 17572596692 4.14 4.14 17572596692
31 더즌 462860 30 4295 5 -565 -11.63 9621679 7416639 71413257 9621679 -11.63 129.73 13.47 13.47 42275985743 13.78 13.78 42275985743

31
top30/20250626/top30-av-20250626-150000.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,252670,1,1419,2,26,1.87,400321930,340247744,963200000,400321930,1.87,117.66,41.56,41.56,570891537244,41.77,41.77,570891537244
폴라리스세원,234100,2,1605,2,111,7.43,79789926,72067112,65524325,79789926,7.43,110.72,121.77,121.77,137328235275,130.58,130.58,137328235275
케이피엠테크,042040,3,316,5,-4,-1.25,45005268,88307632,194004890,45005268,-1.25,50.96,23.20,23.20,15221025825,24.83,24.83,15221025825
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,2,1,1.27,43441773,53985100,1497000000,43441773,1.27,80.47,2.90,2.90,3475557975,2.90,2.90,3475557975
KODEX 인버스,114800,5,3625,2,35,0.97,37705691,51150528,183600000,37705691,0.97,73.72,20.54,20.54,136811051608,20.56,20.56,136811051608
KODEX 레버리지,122630,6,23195,5,-435,-1.84,34176271,29845530,104700000,34176271,-1.84,114.51,32.64,32.64,788629865464,32.47,32.47,788629865464
KODEX 코스닥150선물인버스,251340,7,3625,2,50,1.40,30023479,25809376,73900000,30023479,1.40,116.33,40.63,40.63,108587733700,40.53,40.53,108587733700
KODEX 코스닥150레버리지,233740,8,8105,5,-230,-2.76,29343941,25647316,233300000,29343941,-2.76,114.41,12.58,12.58,238115360432,12.59,12.59,238115360432
센서뷰,321370,9,1569,2,162,11.51,22849655,9971786,42199823,22849655,11.51,229.14,54.15,54.15,37086169228,56.01,56.01,37086169228
메가터치,446540,10,4270,2,145,3.52,22240699,271131,20771000,22240699,3.52,8202.93,107.08,107.08,102737530223,115.84,115.84,102737530223
KODEX 2차전지산업레버리지,462330,11,837,5,-6,-0.71,22202961,20279648,272600000,22202961,-0.71,109.48,8.14,8.14,18597176938,8.15,8.15,18597176938
인산가,277410,12,1339,2,73,5.77,20515958,59440,38356789,20515958,5.77,9999.99,53.49,53.49,29754779182,57.93,57.93,29754779182
한국전력,015760,13,41050,2,3200,8.45,19805237,19546586,641964077,19805237,8.45,101.32,3.09,3.09,764638688775,2.90,2.90,764638688775
아미노로직스,074430,14,1108,2,150,15.66,19642109,141222,87826844,19642109,15.66,9999.99,22.36,22.36,23128942967,23.77,23.77,23128942967
엔투텍,227950,15,453,2,103,29.43,18937626,480515,172541047,18937626,29.43,3941.11,10.98,10.98,7852978338,10.05,10.05,7852978338
윌비스,008600,16,477,2,46,10.67,18735933,384625,67236039,18735933,10.67,4871.22,27.87,27.87,9553494344,29.79,29.79,9553494344
나인테크,267320,17,4835,2,510,11.79,18698925,3380022,53398327,18698925,11.79,553.22,35.02,35.02,90466806653,35.04,35.04,90466806653
애경케미칼,161000,18,11450,2,1330,13.14,17476328,196371,48648709,17476328,13.14,8899.65,35.92,35.92,203995971845,36.62,36.62,203995971845
삼성전자,005930,19,60350,5,-950,-1.55,16353578,23933612,5919637922,16353578,-1.55,68.33,0.28,0.28,988203164850,0.28,0.28,988203164850
에코플라스틱,038110,20,3265,2,65,2.03,14342818,1696762,41169370,14342818,2.03,845.31,34.84,34.84,50902909349,37.87,37.87,50902909349
스맥,099440,21,3785,2,435,12.99,13892378,854374,40243394,13892378,12.99,1626.03,34.52,34.52,52671482269,34.58,34.58,52671482269
두산에너빌리티,034020,22,65200,5,-600,-0.91,12872107,11308003,640561146,12872107,-0.91,113.83,2.01,2.01,836492465750,2.00,2.00,836492465750
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,69,3,0,0.00,12815682,12958406,633000000,12815682,0.00,98.90,2.02,2.02,884102566,2.02,2.02,884102566
미투온,201490,24,5560,5,-1720,-23.63,12699516,0,30390092,12699516,-23.63,0.00,41.79,41.79,76968808885,45.55,45.55,76968808885
피아이이,452450,25,10070,2,20,0.20,11759364,6810561,35826000,11759364,0.20,172.66,32.82,32.82,123034590710,34.10,34.10,123034590710
우리기술,032820,26,4185,5,-100,-2.33,11456884,10885332,165530656,11456884,-2.33,105.25,6.92,6.92,48123433075,6.95,6.95,48123433075
카카오,035720,27,62900,5,-6500,-9.37,11415862,6399440,441766501,11415862,-9.37,178.39,2.58,2.58,727113910850,2.62,2.62,727113910850
KODEX 200,069500,28,41710,5,-360,-0.86,11371992,14993820,161900000,11371992,-0.86,75.84,7.02,7.02,473069000775,7.01,7.01,473069000775
흥아해운,003280,29,1769,5,-26,-1.45,9759805,39446204,240424899,9759805,-1.45,24.74,4.06,4.06,17689143991,4.16,4.16,17689143991
더즌,462860,30,4275,5,-585,-12.04,9704565,7416639,71413257,9704565,-12.04,130.85,13.59,13.59,42630748603,13.96,13.96,42630748603
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 1419 2 26 1.87 400321930 340247744 963200000 400321930 1.87 117.66 41.56 41.56 570891537244 41.77 41.77 570891537244
3 폴라리스세원 234100 2 1605 2 111 7.43 79789926 72067112 65524325 79789926 7.43 110.72 121.77 121.77 137328235275 130.58 130.58 137328235275
4 케이피엠테크 042040 3 316 5 -4 -1.25 45005268 88307632 194004890 45005268 -1.25 50.96 23.20 23.20 15221025825 24.83 24.83 15221025825
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 80 2 1 1.27 43441773 53985100 1497000000 43441773 1.27 80.47 2.90 2.90 3475557975 2.90 2.90 3475557975
6 KODEX 인버스 114800 5 3625 2 35 0.97 37705691 51150528 183600000 37705691 0.97 73.72 20.54 20.54 136811051608 20.56 20.56 136811051608
7 KODEX 레버리지 122630 6 23195 5 -435 -1.84 34176271 29845530 104700000 34176271 -1.84 114.51 32.64 32.64 788629865464 32.47 32.47 788629865464
8 KODEX 코스닥150선물인버스 251340 7 3625 2 50 1.40 30023479 25809376 73900000 30023479 1.40 116.33 40.63 40.63 108587733700 40.53 40.53 108587733700
9 KODEX 코스닥150레버리지 233740 8 8105 5 -230 -2.76 29343941 25647316 233300000 29343941 -2.76 114.41 12.58 12.58 238115360432 12.59 12.59 238115360432
10 센서뷰 321370 9 1569 2 162 11.51 22849655 9971786 42199823 22849655 11.51 229.14 54.15 54.15 37086169228 56.01 56.01 37086169228
11 메가터치 446540 10 4270 2 145 3.52 22240699 271131 20771000 22240699 3.52 8202.93 107.08 107.08 102737530223 115.84 115.84 102737530223
12 KODEX 2차전지산업레버리지 462330 11 837 5 -6 -0.71 22202961 20279648 272600000 22202961 -0.71 109.48 8.14 8.14 18597176938 8.15 8.15 18597176938
13 인산가 277410 12 1339 2 73 5.77 20515958 59440 38356789 20515958 5.77 9999.99 53.49 53.49 29754779182 57.93 57.93 29754779182
14 한국전력 015760 13 41050 2 3200 8.45 19805237 19546586 641964077 19805237 8.45 101.32 3.09 3.09 764638688775 2.90 2.90 764638688775
15 아미노로직스 074430 14 1108 2 150 15.66 19642109 141222 87826844 19642109 15.66 9999.99 22.36 22.36 23128942967 23.77 23.77 23128942967
16 엔투텍 227950 15 453 2 103 29.43 18937626 480515 172541047 18937626 29.43 3941.11 10.98 10.98 7852978338 10.05 10.05 7852978338
17 윌비스 008600 16 477 2 46 10.67 18735933 384625 67236039 18735933 10.67 4871.22 27.87 27.87 9553494344 29.79 29.79 9553494344
18 나인테크 267320 17 4835 2 510 11.79 18698925 3380022 53398327 18698925 11.79 553.22 35.02 35.02 90466806653 35.04 35.04 90466806653
19 애경케미칼 161000 18 11450 2 1330 13.14 17476328 196371 48648709 17476328 13.14 8899.65 35.92 35.92 203995971845 36.62 36.62 203995971845
20 삼성전자 005930 19 60350 5 -950 -1.55 16353578 23933612 5919637922 16353578 -1.55 68.33 0.28 0.28 988203164850 0.28 0.28 988203164850
21 에코플라스틱 038110 20 3265 2 65 2.03 14342818 1696762 41169370 14342818 2.03 845.31 34.84 34.84 50902909349 37.87 37.87 50902909349
22 스맥 099440 21 3785 2 435 12.99 13892378 854374 40243394 13892378 12.99 1626.03 34.52 34.52 52671482269 34.58 34.58 52671482269
23 두산에너빌리티 034020 22 65200 5 -600 -0.91 12872107 11308003 640561146 12872107 -0.91 113.83 2.01 2.01 836492465750 2.00 2.00 836492465750
24 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 23 69 3 0 0.00 12815682 12958406 633000000 12815682 0.00 98.90 2.02 2.02 884102566 2.02 2.02 884102566
25 미투온 201490 24 5560 5 -1720 -23.63 12699516 0 30390092 12699516 -23.63 0.00 41.79 41.79 76968808885 45.55 45.55 76968808885
26 피아이이 452450 25 10070 2 20 0.20 11759364 6810561 35826000 11759364 0.20 172.66 32.82 32.82 123034590710 34.10 34.10 123034590710
27 우리기술 032820 26 4185 5 -100 -2.33 11456884 10885332 165530656 11456884 -2.33 105.25 6.92 6.92 48123433075 6.95 6.95 48123433075
28 카카오 035720 27 62900 5 -6500 -9.37 11415862 6399440 441766501 11415862 -9.37 178.39 2.58 2.58 727113910850 2.62 2.62 727113910850
29 KODEX 200 069500 28 41710 5 -360 -0.86 11371992 14993820 161900000 11371992 -0.86 75.84 7.02 7.02 473069000775 7.01 7.01 473069000775
30 흥아해운 003280 29 1769 5 -26 -1.45 9759805 39446204 240424899 9759805 -1.45 24.74 4.06 4.06 17689143991 4.16 4.16 17689143991
31 더즌 462860 30 4275 5 -585 -12.04 9704565 7416639 71413257 9704565 -12.04 130.85 13.59 13.59 42630748603 13.96 13.96 42630748603

31
top30/20250626/top30-av-20250626-151001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1424,2,31,2.23,404292627,340247744,963200000,404292627,2.23,118.82,41.97,41.97,576535800562,42.03,42.03,576535800562
폴라리스세원,234100,2,1571,2,77,5.15,80460329,72067112,65524325,80460329,5.15,111.65,122.79,122.79,138390255359,134.44,134.44,138390255359
케이피엠테크,042040,3,318,5,-2,-0.62,45208869,88307632,194004890,45208869,-0.62,51.19,23.30,23.30,15285301792,24.78,24.78,15285301792
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,2,1,1.27,44345924,53985100,1497000000,44345924,1.27,82.14,2.96,2.96,3547890054,2.96,2.96,3547890054
KODEX 인버스,114800,5,3630,2,40,1.11,37953103,51150528,183600000,37953103,1.11,74.20,20.67,20.67,137707925728,20.66,20.66,137707925728
KODEX 레버리지,122630,6,23125,5,-505,-2.14,34604070,29845530,104700000,34604070,-2.14,115.94,33.05,33.05,798537446974,32.98,32.98,798537446974
KODEX 코스닥150선물인버스,251340,7,3620,2,45,1.26,30576383,25809376,73900000,30576383,1.26,118.47,41.38,41.38,110589361154,41.34,41.34,110589361154
KODEX 코스닥150레버리지,233740,8,8130,5,-205,-2.46,29894977,25647316,233300000,29894977,-2.46,116.56,12.81,12.81,242593811038,12.79,12.79,242593811038
센서뷰,321370,9,1595,2,188,13.36,23076137,9971786,42199823,23076137,13.36,231.41,54.68,54.68,37444947974,55.63,55.63,37444947974
KODEX 2차전지산업레버리지,462330,10,835,5,-8,-0.95,22473416,20279648,272600000,22473416,-0.95,110.82,8.24,8.24,18823416519,8.27,8.27,18823416519
메가터치,446540,11,4260,2,135,3.27,22303491,271131,20771000,22303491,3.27,8226.09,107.38,107.38,103005293746,116.41,116.41,103005293746
인산가,277410,12,1338,2,72,5.69,20707095,59440,38356789,20707095,5.69,9999.99,53.99,53.99,30011244984,58.48,58.48,30011244984
한국전력,015760,13,40500,2,2650,7.00,20609381,19546586,641964077,20609381,7.00,105.44,3.21,3.21,797398555050,3.07,3.07,797398555050
아미노로직스,074430,14,1091,2,133,13.88,20288282,141222,87826844,20288282,13.88,9999.99,23.10,23.10,23851939447,24.89,24.89,23851939447
엔투텍,227950,15,448,2,98,28.00,20243250,480515,172541047,20243250,28.00,4212.82,11.73,11.73,8435222728,10.91,10.91,8435222728
윌비스,008600,16,473,2,42,9.74,18917003,384625,67236039,18917003,9.74,4918.30,28.14,28.14,9639401388,30.31,30.31,9639401388
나인테크,267320,17,4840,2,515,11.91,18813202,3380022,53398327,18813202,11.91,556.60,35.23,35.23,91018918268,35.22,35.22,91018918268
애경케미칼,161000,18,11420,2,1300,12.85,17543501,196371,48648709,17543501,12.85,8933.85,36.06,36.06,204763656865,36.86,36.86,204763656865
삼성전자,005930,19,60300,5,-1000,-1.63,16681128,23933612,5919637922,16681128,-1.63,69.70,0.28,0.28,1007960230200,0.28,0.28,1007960230200
에코플라스틱,038110,20,3255,2,55,1.72,14435908,1696762,41169370,14435908,1.72,850.79,35.06,35.06,51205746017,38.21,38.21,51205746017
스맥,099440,21,3830,2,480,14.33,14211120,854374,40243394,14211120,14.33,1663.34,35.31,35.31,53881152714,34.96,34.96,53881152714
미투온,201490,22,5500,5,-1780,-24.45,13340737,0,30390092,13340737,-24.45,0.00,43.90,43.90,80472601115,48.15,48.15,80472601115
두산에너빌리티,034020,23,64800,5,-1000,-1.52,13059062,11308003,640561146,13059062,-1.52,115.49,2.04,2.04,848626591750,2.04,2.04,848626591750
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,3,0,0.00,12926982,12958406,633000000,12926982,0.00,99.76,2.04,2.04,891782266,2.04,2.04,891782266
피아이이,452450,25,10030,5,-20,-0.20,11818363,6810561,35826000,11818363,-0.20,173.53,32.99,32.99,123626782390,34.40,34.40,123626782390
카카오,035720,26,62800,5,-6600,-9.51,11769505,6399440,441766501,11769505,-9.51,183.91,2.66,2.66,749322138150,2.70,2.70,749322138150
우리기술,032820,27,4195,5,-90,-2.10,11625014,10885332,165530656,11625014,-2.10,106.80,7.02,7.02,48828667859,7.03,7.03,48828667859
KODEX 200,069500,28,41650,5,-420,-1.00,11539945,14993820,161900000,11539945,-1.00,76.96,7.13,7.13,480069155366,7.12,7.12,480069155366
더즌,462860,29,4395,5,-465,-9.57,9919021,7416639,71413257,9919021,-9.57,133.74,13.89,13.89,43563544248,13.88,13.88,43563544248
흥아해운,003280,30,1762,5,-33,-1.84,9904713,39446204,240424899,9904713,-1.84,25.11,4.12,4.12,17944723798,4.24,4.24,17944723798
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 1424 2 31 2.23 404292627 340247744 963200000 404292627 2.23 118.82 41.97 41.97 576535800562 42.03 42.03 576535800562
3 폴라리스세원 234100 2 1571 2 77 5.15 80460329 72067112 65524325 80460329 5.15 111.65 122.79 122.79 138390255359 134.44 134.44 138390255359
4 케이피엠테크 042040 3 318 5 -2 -0.62 45208869 88307632 194004890 45208869 -0.62 51.19 23.30 23.30 15285301792 24.78 24.78 15285301792
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 80 2 1 1.27 44345924 53985100 1497000000 44345924 1.27 82.14 2.96 2.96 3547890054 2.96 2.96 3547890054
6 KODEX 인버스 114800 5 3630 2 40 1.11 37953103 51150528 183600000 37953103 1.11 74.20 20.67 20.67 137707925728 20.66 20.66 137707925728
7 KODEX 레버리지 122630 6 23125 5 -505 -2.14 34604070 29845530 104700000 34604070 -2.14 115.94 33.05 33.05 798537446974 32.98 32.98 798537446974
8 KODEX 코스닥150선물인버스 251340 7 3620 2 45 1.26 30576383 25809376 73900000 30576383 1.26 118.47 41.38 41.38 110589361154 41.34 41.34 110589361154
9 KODEX 코스닥150레버리지 233740 8 8130 5 -205 -2.46 29894977 25647316 233300000 29894977 -2.46 116.56 12.81 12.81 242593811038 12.79 12.79 242593811038
10 센서뷰 321370 9 1595 2 188 13.36 23076137 9971786 42199823 23076137 13.36 231.41 54.68 54.68 37444947974 55.63 55.63 37444947974
11 KODEX 2차전지산업레버리지 462330 10 835 5 -8 -0.95 22473416 20279648 272600000 22473416 -0.95 110.82 8.24 8.24 18823416519 8.27 8.27 18823416519
12 메가터치 446540 11 4260 2 135 3.27 22303491 271131 20771000 22303491 3.27 8226.09 107.38 107.38 103005293746 116.41 116.41 103005293746
13 인산가 277410 12 1338 2 72 5.69 20707095 59440 38356789 20707095 5.69 9999.99 53.99 53.99 30011244984 58.48 58.48 30011244984
14 한국전력 015760 13 40500 2 2650 7.00 20609381 19546586 641964077 20609381 7.00 105.44 3.21 3.21 797398555050 3.07 3.07 797398555050
15 아미노로직스 074430 14 1091 2 133 13.88 20288282 141222 87826844 20288282 13.88 9999.99 23.10 23.10 23851939447 24.89 24.89 23851939447
16 엔투텍 227950 15 448 2 98 28.00 20243250 480515 172541047 20243250 28.00 4212.82 11.73 11.73 8435222728 10.91 10.91 8435222728
17 윌비스 008600 16 473 2 42 9.74 18917003 384625 67236039 18917003 9.74 4918.30 28.14 28.14 9639401388 30.31 30.31 9639401388
18 나인테크 267320 17 4840 2 515 11.91 18813202 3380022 53398327 18813202 11.91 556.60 35.23 35.23 91018918268 35.22 35.22 91018918268
19 애경케미칼 161000 18 11420 2 1300 12.85 17543501 196371 48648709 17543501 12.85 8933.85 36.06 36.06 204763656865 36.86 36.86 204763656865
20 삼성전자 005930 19 60300 5 -1000 -1.63 16681128 23933612 5919637922 16681128 -1.63 69.70 0.28 0.28 1007960230200 0.28 0.28 1007960230200
21 에코플라스틱 038110 20 3255 2 55 1.72 14435908 1696762 41169370 14435908 1.72 850.79 35.06 35.06 51205746017 38.21 38.21 51205746017
22 스맥 099440 21 3830 2 480 14.33 14211120 854374 40243394 14211120 14.33 1663.34 35.31 35.31 53881152714 34.96 34.96 53881152714
23 미투온 201490 22 5500 5 -1780 -24.45 13340737 0 30390092 13340737 -24.45 0.00 43.90 43.90 80472601115 48.15 48.15 80472601115
24 두산에너빌리티 034020 23 64800 5 -1000 -1.52 13059062 11308003 640561146 13059062 -1.52 115.49 2.04 2.04 848626591750 2.04 2.04 848626591750
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 69 3 0 0.00 12926982 12958406 633000000 12926982 0.00 99.76 2.04 2.04 891782266 2.04 2.04 891782266
26 피아이이 452450 25 10030 5 -20 -0.20 11818363 6810561 35826000 11818363 -0.20 173.53 32.99 32.99 123626782390 34.40 34.40 123626782390
27 카카오 035720 26 62800 5 -6600 -9.51 11769505 6399440 441766501 11769505 -9.51 183.91 2.66 2.66 749322138150 2.70 2.70 749322138150
28 우리기술 032820 27 4195 5 -90 -2.10 11625014 10885332 165530656 11625014 -2.10 106.80 7.02 7.02 48828667859 7.03 7.03 48828667859
29 KODEX 200 069500 28 41650 5 -420 -1.00 11539945 14993820 161900000 11539945 -1.00 76.96 7.13 7.13 480069155366 7.12 7.12 480069155366
30 더즌 462860 29 4395 5 -465 -9.57 9919021 7416639 71413257 9919021 -9.57 133.74 13.89 13.89 43563544248 13.88 13.88 43563544248
31 흥아해운 003280 30 1762 5 -33 -1.84 9904713 39446204 240424899 9904713 -1.84 25.11 4.12 4.12 17944723798 4.24 4.24 17944723798

31
top30/20250626/top30-av-20250626-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1425,2,32,2.30,409286621,340247744,963200000,409286621,2.30,120.29,42.49,42.49,583655392395,42.52,42.52,583655392395
폴라리스세원,234100,2,1573,2,79,5.29,81175212,72067112,65524325,81175212,5.29,112.64,123.89,123.89,139509340619,135.35,135.35,139509340619
케이피엠테크,042040,3,309,5,-11,-3.44,45775425,88307632,194004890,45775425,-3.44,51.84,23.59,23.59,15462123423,25.79,25.79,15462123423
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,45099160,53985100,1497000000,45099160,0.00,83.54,3.01,3.01,3608060934,3.05,3.05,3608060934
KODEX 인버스,114800,5,3630,2,40,1.11,38493784,51150528,183600000,38493784,1.11,75.26,20.97,20.97,139670820292,20.96,20.96,139670820292
KODEX 레버리지,122630,6,23110,5,-520,-2.20,35106778,29845530,104700000,35106778,-2.20,117.63,33.53,33.53,810147653275,33.48,33.48,810147653275
KODEX 코스닥150선물인버스,251340,7,3620,2,45,1.26,31348372,25809376,73900000,31348372,1.26,121.46,42.42,42.42,113384624078,42.38,42.38,113384624078
KODEX 코스닥150레버리지,233740,8,8115,5,-220,-2.64,30547737,25647316,233300000,30547737,-2.64,119.11,13.09,13.09,247889210125,13.09,13.09,247889210125
센서뷰,321370,9,1571,2,164,11.66,23260917,9971786,42199823,23260917,11.66,233.27,55.12,55.12,37736765375,56.92,56.92,37736765375
KODEX 2차전지산업레버리지,462330,10,835,5,-8,-0.95,22967384,20279648,272600000,22967384,-0.95,113.25,8.43,8.43,19235248633,8.45,8.45,19235248633
엔투텍,227950,11,428,2,78,22.29,22734668,480515,172541047,22734668,22.29,4731.31,13.18,13.18,9555792047,12.94,12.94,9555792047
메가터치,446540,12,4270,2,145,3.52,22437401,271131,20771000,22437401,3.52,8275.48,108.02,108.02,103575421489,116.78,116.78,103575421489
한국전력,015760,13,40350,2,2500,6.61,21240711,19546586,641964077,21240711,6.61,108.67,3.31,3.31,822834126375,3.18,3.18,822834126375
인산가,277410,14,1330,2,64,5.06,20985393,59440,38356789,20985393,5.06,9999.99,54.71,54.71,30381866026,59.56,59.56,30381866026
아미노로직스,074430,15,1101,2,143,14.93,20629653,141222,87826844,20629653,14.93,9999.99,23.49,23.49,24225869619,25.05,25.05,24225869619
윌비스,008600,16,471,2,40,9.28,19110797,384625,67236039,19110797,9.28,4968.68,28.42,28.42,9730771952,30.73,30.73,9730771952
나인테크,267320,17,4850,2,525,12.14,19056849,3380022,53398327,19056849,12.14,563.81,35.69,35.69,92202962342,35.60,35.60,92202962342
애경케미칼,161000,18,11400,2,1280,12.65,17687059,196371,48648709,17687059,12.65,9006.96,36.36,36.36,206398077465,37.22,37.22,206398077465
삼성전자,005930,19,60200,5,-1100,-1.79,17338578,23933612,5919637922,17338578,-1.79,72.44,0.29,0.29,1047571254500,0.29,0.29,1047571254500
에코플라스틱,038110,20,3240,2,40,1.25,14516912,1696762,41169370,14516912,1.25,855.57,35.26,35.26,51469168276,38.59,38.59,51469168276
스맥,099440,21,3810,2,460,13.73,14480714,854374,40243394,14480714,13.73,1694.89,35.98,35.98,54912300839,35.81,35.81,54912300839
미투온,201490,22,5640,5,-1640,-22.53,13790851,0,30390092,13790851,-22.53,0.00,45.38,45.38,82999679175,48.42,48.42,82999679175
두산에너빌리티,034020,23,64700,5,-1100,-1.67,13216095,11308003,640561146,13216095,-1.67,116.87,2.06,2.06,858784501900,2.07,2.07,858784501900
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,3,0,0.00,12926982,12958406,633000000,12926982,0.00,99.76,2.04,2.04,891782266,2.04,2.04,891782266
카카오,035720,25,62800,5,-6600,-9.51,12172909,6399440,441766501,12172909,-9.51,190.22,2.76,2.76,774603650150,2.79,2.79,774603650150
피아이이,452450,26,10040,5,-10,-0.10,11906974,6810561,35826000,11906974,-0.10,174.83,33.24,33.24,124515727135,34.62,34.62,124515727135
우리기술,032820,27,4195,5,-90,-2.10,11757151,10885332,165530656,11757151,-2.10,108.01,7.10,7.10,49383085429,7.11,7.11,49383085429
KODEX 200,069500,28,41635,5,-435,-1.03,11748809,14993820,161900000,11748809,-1.03,78.36,7.26,7.26,488762002513,7.25,7.25,488762002513
이스트아시아홀딩스,900110,29,55,5,-1,-1.79,10106955,17356632,642650588,10106955,-1.79,58.23,1.57,1.57,556631682,1.57,1.57,556631682
더즌,462860,30,4320,5,-540,-11.11,10086728,7416639,71413257,10086728,-11.11,136.00,14.12,14.12,44290570295,14.36,14.36,44290570295
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 1425 2 32 2.30 409286621 340247744 963200000 409286621 2.30 120.29 42.49 42.49 583655392395 42.52 42.52 583655392395
3 폴라리스세원 234100 2 1573 2 79 5.29 81175212 72067112 65524325 81175212 5.29 112.64 123.89 123.89 139509340619 135.35 135.35 139509340619
4 케이피엠테크 042040 3 309 5 -11 -3.44 45775425 88307632 194004890 45775425 -3.44 51.84 23.59 23.59 15462123423 25.79 25.79 15462123423
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 45099160 53985100 1497000000 45099160 0.00 83.54 3.01 3.01 3608060934 3.05 3.05 3608060934
6 KODEX 인버스 114800 5 3630 2 40 1.11 38493784 51150528 183600000 38493784 1.11 75.26 20.97 20.97 139670820292 20.96 20.96 139670820292
7 KODEX 레버리지 122630 6 23110 5 -520 -2.20 35106778 29845530 104700000 35106778 -2.20 117.63 33.53 33.53 810147653275 33.48 33.48 810147653275
8 KODEX 코스닥150선물인버스 251340 7 3620 2 45 1.26 31348372 25809376 73900000 31348372 1.26 121.46 42.42 42.42 113384624078 42.38 42.38 113384624078
9 KODEX 코스닥150레버리지 233740 8 8115 5 -220 -2.64 30547737 25647316 233300000 30547737 -2.64 119.11 13.09 13.09 247889210125 13.09 13.09 247889210125
10 센서뷰 321370 9 1571 2 164 11.66 23260917 9971786 42199823 23260917 11.66 233.27 55.12 55.12 37736765375 56.92 56.92 37736765375
11 KODEX 2차전지산업레버리지 462330 10 835 5 -8 -0.95 22967384 20279648 272600000 22967384 -0.95 113.25 8.43 8.43 19235248633 8.45 8.45 19235248633
12 엔투텍 227950 11 428 2 78 22.29 22734668 480515 172541047 22734668 22.29 4731.31 13.18 13.18 9555792047 12.94 12.94 9555792047
13 메가터치 446540 12 4270 2 145 3.52 22437401 271131 20771000 22437401 3.52 8275.48 108.02 108.02 103575421489 116.78 116.78 103575421489
14 한국전력 015760 13 40350 2 2500 6.61 21240711 19546586 641964077 21240711 6.61 108.67 3.31 3.31 822834126375 3.18 3.18 822834126375
15 인산가 277410 14 1330 2 64 5.06 20985393 59440 38356789 20985393 5.06 9999.99 54.71 54.71 30381866026 59.56 59.56 30381866026
16 아미노로직스 074430 15 1101 2 143 14.93 20629653 141222 87826844 20629653 14.93 9999.99 23.49 23.49 24225869619 25.05 25.05 24225869619
17 윌비스 008600 16 471 2 40 9.28 19110797 384625 67236039 19110797 9.28 4968.68 28.42 28.42 9730771952 30.73 30.73 9730771952
18 나인테크 267320 17 4850 2 525 12.14 19056849 3380022 53398327 19056849 12.14 563.81 35.69 35.69 92202962342 35.60 35.60 92202962342
19 애경케미칼 161000 18 11400 2 1280 12.65 17687059 196371 48648709 17687059 12.65 9006.96 36.36 36.36 206398077465 37.22 37.22 206398077465
20 삼성전자 005930 19 60200 5 -1100 -1.79 17338578 23933612 5919637922 17338578 -1.79 72.44 0.29 0.29 1047571254500 0.29 0.29 1047571254500
21 에코플라스틱 038110 20 3240 2 40 1.25 14516912 1696762 41169370 14516912 1.25 855.57 35.26 35.26 51469168276 38.59 38.59 51469168276
22 스맥 099440 21 3810 2 460 13.73 14480714 854374 40243394 14480714 13.73 1694.89 35.98 35.98 54912300839 35.81 35.81 54912300839
23 미투온 201490 22 5640 5 -1640 -22.53 13790851 0 30390092 13790851 -22.53 0.00 45.38 45.38 82999679175 48.42 48.42 82999679175
24 두산에너빌리티 034020 23 64700 5 -1100 -1.67 13216095 11308003 640561146 13216095 -1.67 116.87 2.06 2.06 858784501900 2.07 2.07 858784501900
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 69 3 0 0.00 12926982 12958406 633000000 12926982 0.00 99.76 2.04 2.04 891782266 2.04 2.04 891782266
26 카카오 035720 25 62800 5 -6600 -9.51 12172909 6399440 441766501 12172909 -9.51 190.22 2.76 2.76 774603650150 2.79 2.79 774603650150
27 피아이이 452450 26 10040 5 -10 -0.10 11906974 6810561 35826000 11906974 -0.10 174.83 33.24 33.24 124515727135 34.62 34.62 124515727135
28 우리기술 032820 27 4195 5 -90 -2.10 11757151 10885332 165530656 11757151 -2.10 108.01 7.10 7.10 49383085429 7.11 7.11 49383085429
29 KODEX 200 069500 28 41635 5 -435 -1.03 11748809 14993820 161900000 11748809 -1.03 78.36 7.26 7.26 488762002513 7.25 7.25 488762002513
30 이스트아시아홀딩스 900110 29 55 5 -1 -1.79 10106955 17356632 642650588 10106955 -1.79 58.23 1.57 1.57 556631682 1.57 1.57 556631682
31 더즌 462860 30 4320 5 -540 -11.11 10086728 7416639 71413257 10086728 -11.11 136.00 14.12 14.12 44290570295 14.36 14.36 44290570295

31
top30/20250626/top30-av-20250626-153000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1425,2,32,2.30,409286621,340247744,963200000,409286621,2.30,120.29,42.49,42.49,583655392395,42.52,42.52,583655392395
폴라리스세원,234100,2,1573,2,79,5.29,81175212,72067112,65524325,81175212,5.29,112.64,123.89,123.89,139509340619,135.35,135.35,139509340619
케이피엠테크,042040,3,309,5,-11,-3.44,45775425,88307632,194004890,45775425,-3.44,51.84,23.59,23.59,15462123423,25.79,25.79,15462123423
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,45099160,53985100,1497000000,45099160,0.00,83.54,3.01,3.01,3608060934,3.05,3.05,3608060934
KODEX 인버스,114800,5,3630,2,40,1.11,38493784,51150528,183600000,38493784,1.11,75.26,20.97,20.97,139670820292,20.96,20.96,139670820292
KODEX 레버리지,122630,6,23110,5,-520,-2.20,35106778,29845530,104700000,35106778,-2.20,117.63,33.53,33.53,810147653275,33.48,33.48,810147653275
KODEX 코스닥150선물인버스,251340,7,3620,2,45,1.26,31348372,25809376,73900000,31348372,1.26,121.46,42.42,42.42,113384624078,42.38,42.38,113384624078
KODEX 코스닥150레버리지,233740,8,8115,5,-220,-2.64,30547737,25647316,233300000,30547737,-2.64,119.11,13.09,13.09,247889210125,13.09,13.09,247889210125
센서뷰,321370,9,1571,2,164,11.66,23260917,9971786,42199823,23260917,11.66,233.27,55.12,55.12,37736765375,56.92,56.92,37736765375
KODEX 2차전지산업레버리지,462330,10,835,5,-8,-0.95,22967384,20279648,272600000,22967384,-0.95,113.25,8.43,8.43,19235248633,8.45,8.45,19235248633
엔투텍,227950,11,428,2,78,22.29,22734668,480515,172541047,22734668,22.29,4731.31,13.18,13.18,9555792047,12.94,12.94,9555792047
메가터치,446540,12,4270,2,145,3.52,22437401,271131,20771000,22437401,3.52,8275.48,108.02,108.02,103575421489,116.78,116.78,103575421489
한국전력,015760,13,40350,2,2500,6.61,21240711,19546586,641964077,21240711,6.61,108.67,3.31,3.31,822834126375,3.18,3.18,822834126375
인산가,277410,14,1330,2,64,5.06,20985393,59440,38356789,20985393,5.06,9999.99,54.71,54.71,30381866026,59.56,59.56,30381866026
아미노로직스,074430,15,1101,2,143,14.93,20629653,141222,87826844,20629653,14.93,9999.99,23.49,23.49,24225869619,25.05,25.05,24225869619
윌비스,008600,16,471,2,40,9.28,19110797,384625,67236039,19110797,9.28,4968.68,28.42,28.42,9730771952,30.73,30.73,9730771952
나인테크,267320,17,4850,2,525,12.14,19056849,3380022,53398327,19056849,12.14,563.81,35.69,35.69,92202962342,35.60,35.60,92202962342
애경케미칼,161000,18,11400,2,1280,12.65,17687059,196371,48648709,17687059,12.65,9006.96,36.36,36.36,206398077465,37.22,37.22,206398077465
삼성전자,005930,19,60200,5,-1100,-1.79,17338578,23933612,5919637922,17338578,-1.79,72.44,0.29,0.29,1047571254500,0.29,0.29,1047571254500
에코플라스틱,038110,20,3240,2,40,1.25,14516912,1696762,41169370,14516912,1.25,855.57,35.26,35.26,51469168276,38.59,38.59,51469168276
스맥,099440,21,3810,2,460,13.73,14480714,854374,40243394,14480714,13.73,1694.89,35.98,35.98,54912300839,35.81,35.81,54912300839
미투온,201490,22,5640,5,-1640,-22.53,13790851,0,30390092,13790851,-22.53,0.00,45.38,45.38,82999679175,48.42,48.42,82999679175
두산에너빌리티,034020,23,64700,5,-1100,-1.67,13216095,11308003,640561146,13216095,-1.67,116.87,2.06,2.06,858784501900,2.07,2.07,858784501900
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,3,0,0.00,12926982,12958406,633000000,12926982,0.00,99.76,2.04,2.04,891782266,2.04,2.04,891782266
카카오,035720,25,62800,5,-6600,-9.51,12172909,6399440,441766501,12172909,-9.51,190.22,2.76,2.76,774603650150,2.79,2.79,774603650150
피아이이,452450,26,10040,5,-10,-0.10,11906974,6810561,35826000,11906974,-0.10,174.83,33.24,33.24,124515727135,34.62,34.62,124515727135
우리기술,032820,27,4195,5,-90,-2.10,11757151,10885332,165530656,11757151,-2.10,108.01,7.10,7.10,49383085429,7.11,7.11,49383085429
KODEX 200,069500,28,41635,5,-435,-1.03,11748809,14993820,161900000,11748809,-1.03,78.36,7.26,7.26,488762002513,7.25,7.25,488762002513
이스트아시아홀딩스,900110,29,55,5,-1,-1.79,10106955,17356632,642650588,10106955,-1.79,58.23,1.57,1.57,556631682,1.57,1.57,556631682
더즌,462860,30,4320,5,-540,-11.11,10086728,7416639,71413257,10086728,-11.11,136.00,14.12,14.12,44290570295,14.36,14.36,44290570295
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 1425 2 32 2.30 409286621 340247744 963200000 409286621 2.30 120.29 42.49 42.49 583655392395 42.52 42.52 583655392395
3 폴라리스세원 234100 2 1573 2 79 5.29 81175212 72067112 65524325 81175212 5.29 112.64 123.89 123.89 139509340619 135.35 135.35 139509340619
4 케이피엠테크 042040 3 309 5 -11 -3.44 45775425 88307632 194004890 45775425 -3.44 51.84 23.59 23.59 15462123423 25.79 25.79 15462123423
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 45099160 53985100 1497000000 45099160 0.00 83.54 3.01 3.01 3608060934 3.05 3.05 3608060934
6 KODEX 인버스 114800 5 3630 2 40 1.11 38493784 51150528 183600000 38493784 1.11 75.26 20.97 20.97 139670820292 20.96 20.96 139670820292
7 KODEX 레버리지 122630 6 23110 5 -520 -2.20 35106778 29845530 104700000 35106778 -2.20 117.63 33.53 33.53 810147653275 33.48 33.48 810147653275
8 KODEX 코스닥150선물인버스 251340 7 3620 2 45 1.26 31348372 25809376 73900000 31348372 1.26 121.46 42.42 42.42 113384624078 42.38 42.38 113384624078
9 KODEX 코스닥150레버리지 233740 8 8115 5 -220 -2.64 30547737 25647316 233300000 30547737 -2.64 119.11 13.09 13.09 247889210125 13.09 13.09 247889210125
10 센서뷰 321370 9 1571 2 164 11.66 23260917 9971786 42199823 23260917 11.66 233.27 55.12 55.12 37736765375 56.92 56.92 37736765375
11 KODEX 2차전지산업레버리지 462330 10 835 5 -8 -0.95 22967384 20279648 272600000 22967384 -0.95 113.25 8.43 8.43 19235248633 8.45 8.45 19235248633
12 엔투텍 227950 11 428 2 78 22.29 22734668 480515 172541047 22734668 22.29 4731.31 13.18 13.18 9555792047 12.94 12.94 9555792047
13 메가터치 446540 12 4270 2 145 3.52 22437401 271131 20771000 22437401 3.52 8275.48 108.02 108.02 103575421489 116.78 116.78 103575421489
14 한국전력 015760 13 40350 2 2500 6.61 21240711 19546586 641964077 21240711 6.61 108.67 3.31 3.31 822834126375 3.18 3.18 822834126375
15 인산가 277410 14 1330 2 64 5.06 20985393 59440 38356789 20985393 5.06 9999.99 54.71 54.71 30381866026 59.56 59.56 30381866026
16 아미노로직스 074430 15 1101 2 143 14.93 20629653 141222 87826844 20629653 14.93 9999.99 23.49 23.49 24225869619 25.05 25.05 24225869619
17 윌비스 008600 16 471 2 40 9.28 19110797 384625 67236039 19110797 9.28 4968.68 28.42 28.42 9730771952 30.73 30.73 9730771952
18 나인테크 267320 17 4850 2 525 12.14 19056849 3380022 53398327 19056849 12.14 563.81 35.69 35.69 92202962342 35.60 35.60 92202962342
19 애경케미칼 161000 18 11400 2 1280 12.65 17687059 196371 48648709 17687059 12.65 9006.96 36.36 36.36 206398077465 37.22 37.22 206398077465
20 삼성전자 005930 19 60200 5 -1100 -1.79 17338578 23933612 5919637922 17338578 -1.79 72.44 0.29 0.29 1047571254500 0.29 0.29 1047571254500
21 에코플라스틱 038110 20 3240 2 40 1.25 14516912 1696762 41169370 14516912 1.25 855.57 35.26 35.26 51469168276 38.59 38.59 51469168276
22 스맥 099440 21 3810 2 460 13.73 14480714 854374 40243394 14480714 13.73 1694.89 35.98 35.98 54912300839 35.81 35.81 54912300839
23 미투온 201490 22 5640 5 -1640 -22.53 13790851 0 30390092 13790851 -22.53 0.00 45.38 45.38 82999679175 48.42 48.42 82999679175
24 두산에너빌리티 034020 23 64700 5 -1100 -1.67 13216095 11308003 640561146 13216095 -1.67 116.87 2.06 2.06 858784501900 2.07 2.07 858784501900
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 69 3 0 0.00 12926982 12958406 633000000 12926982 0.00 99.76 2.04 2.04 891782266 2.04 2.04 891782266
26 카카오 035720 25 62800 5 -6600 -9.51 12172909 6399440 441766501 12172909 -9.51 190.22 2.76 2.76 774603650150 2.79 2.79 774603650150
27 피아이이 452450 26 10040 5 -10 -0.10 11906974 6810561 35826000 11906974 -0.10 174.83 33.24 33.24 124515727135 34.62 34.62 124515727135
28 우리기술 032820 27 4195 5 -90 -2.10 11757151 10885332 165530656 11757151 -2.10 108.01 7.10 7.10 49383085429 7.11 7.11 49383085429
29 KODEX 200 069500 28 41635 5 -435 -1.03 11748809 14993820 161900000 11748809 -1.03 78.36 7.26 7.26 488762002513 7.25 7.25 488762002513
30 이스트아시아홀딩스 900110 29 55 5 -1 -1.79 10106955 17356632 642650588 10106955 -1.79 58.23 1.57 1.57 556631682 1.57 1.57 556631682
31 더즌 462860 30 4320 5 -540 -11.11 10086728 7416639 71413257 10086728 -11.11 136.00 14.12 14.12 44290570295 14.36 14.36 44290570295

31
top30/20250626/top30-av-20250626-154000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1422,2,29,2.08,413450050,340247744,963200000,413450050,2.08,121.51,42.92,42.92,589575788433,43.05,43.05,589575788433
폴라리스세원,234100,2,1565,2,71,4.75,81476560,72067112,65524325,81476560,4.75,113.06,124.35,124.35,139980950239,136.51,136.51,139980950239
케이피엠테크,042040,3,311,5,-9,-2.81,45921159,88307632,194004890,45921159,-2.81,52.00,23.67,23.67,15507446697,25.70,25.70,15507446697
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,45642474,53985100,1497000000,45642474,0.00,84.55,3.05,3.05,3650982740,3.09,3.09,3650982740
KODEX 인버스,114800,5,3620,2,30,0.84,39049524,51150528,183600000,39049524,0.84,76.34,21.27,21.27,141682599092,21.32,21.32,141682599092
KODEX 레버리지,122630,6,23175,5,-455,-1.93,35311923,29845530,104700000,35311923,-1.93,118.32,33.73,33.73,814901888650,33.58,33.58,814901888650
KODEX 코스닥150선물인버스,251340,7,3615,2,40,1.12,31723071,25809376,73900000,31723071,1.12,122.91,42.93,42.93,114739160963,42.95,42.95,114739160963
KODEX 코스닥150레버리지,233740,8,8130,5,-205,-2.46,30934424,25647316,233300000,30934424,-2.46,120.61,13.26,13.26,251032975435,13.24,13.24,251032975435
센서뷰,321370,9,1578,2,171,12.15,23344518,9971786,42199823,23344518,12.15,234.11,55.32,55.32,37868687753,56.87,56.87,37868687753
엔투텍,227950,10,409,2,59,16.86,23300130,480515,172541047,23300130,16.86,4848.99,13.50,13.50,9787066005,13.87,13.87,9787066005
KODEX 2차전지산업레버리지,462330,11,839,5,-4,-0.47,23082043,20279648,272600000,23082043,-0.47,113.82,8.47,8.47,19331447534,8.45,8.45,19331447534
메가터치,446540,12,4260,2,135,3.27,22476220,271131,20771000,22476220,3.27,8289.80,108.21,108.21,103740790429,117.24,117.24,103740790429
한국전력,015760,13,40600,2,2750,7.27,21607826,19546586,641964077,21607826,7.27,110.55,3.37,3.37,837738995375,3.21,3.21,837738995375
인산가,277410,14,1350,2,84,6.64,21090988,59440,38356789,21090988,6.64,9999.99,54.99,54.99,30524419276,58.95,58.95,30524419276
아미노로직스,074430,15,1095,2,137,14.30,20799955,141222,87826844,20799955,14.30,9999.99,23.68,23.68,24412350309,25.38,25.38,24412350309
삼성전자,005930,16,60200,5,-1100,-1.79,19217611,23933612,5919637922,19217611,-1.79,80.30,0.32,0.32,1160689041100,0.33,0.33,1160689041100
윌비스,008600,17,468,2,37,8.58,19176393,384625,67236039,19176393,8.58,4985.74,28.52,28.52,9761470880,31.02,31.02,9761470880
나인테크,267320,18,4850,2,525,12.14,19129017,3380022,53398327,19129017,12.14,565.94,35.82,35.82,92552977142,35.74,35.74,92552977142
애경케미칼,161000,19,11420,2,1300,12.85,17781277,196371,48648709,17781277,12.85,9054.94,36.55,36.55,207474047025,37.34,37.34,207474047025
에코플라스틱,038110,20,3235,2,35,1.09,14600788,1696762,41169370,14600788,1.09,860.51,35.47,35.47,51740507136,38.85,38.85,51740507136
스맥,099440,21,3775,2,425,12.69,14552514,854374,40243394,14552514,12.69,1703.30,36.16,36.16,55183345839,36.32,36.32,55183345839
미투온,201490,22,5590,5,-1690,-23.21,13937432,0,30390092,13937432,-23.21,0.00,45.86,45.86,83819066965,49.34,49.34,83819066965
두산에너빌리티,034020,23,64700,5,-1100,-1.67,13489923,11308003,640561146,13489923,-1.67,119.30,2.11,2.11,876501173500,2.11,2.11,876501173500
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,3,0,0.00,13088284,12958406,633000000,13088284,0.00,101.00,2.07,2.07,902912104,2.07,2.07,902912104
카카오,035720,25,63100,5,-6300,-9.08,12513513,6399440,441766501,12513513,-9.08,195.54,2.83,2.83,796095762550,2.86,2.86,796095762550
피아이이,452450,26,10020,5,-30,-0.30,11955522,6810561,35826000,11955522,-0.30,175.54,33.37,33.37,125002178095,34.82,34.82,125002178095
KODEX 200,069500,27,41690,5,-380,-0.90,11866006,14993820,161900000,11866006,-0.90,79.14,7.33,7.33,493647945443,7.31,7.31,493647945443
우리기술,032820,28,4195,5,-90,-2.10,11833938,10885332,165530656,11833938,-2.10,108.71,7.15,7.15,49705206894,7.16,7.16,49705206894
이스트아시아홀딩스,900110,29,55,5,-1,-1.79,10434711,17356632,642650588,10434711,-1.79,60.12,1.62,1.62,574658262,1.63,1.63,574658262
더즌,462860,30,4335,5,-525,-10.80,10166248,7416639,71413257,10166248,-10.80,137.07,14.24,14.24,44635289495,14.42,14.42,44635289495
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 1422 2 29 2.08 413450050 340247744 963200000 413450050 2.08 121.51 42.92 42.92 589575788433 43.05 43.05 589575788433
3 폴라리스세원 234100 2 1565 2 71 4.75 81476560 72067112 65524325 81476560 4.75 113.06 124.35 124.35 139980950239 136.51 136.51 139980950239
4 케이피엠테크 042040 3 311 5 -9 -2.81 45921159 88307632 194004890 45921159 -2.81 52.00 23.67 23.67 15507446697 25.70 25.70 15507446697
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 45642474 53985100 1497000000 45642474 0.00 84.55 3.05 3.05 3650982740 3.09 3.09 3650982740
6 KODEX 인버스 114800 5 3620 2 30 0.84 39049524 51150528 183600000 39049524 0.84 76.34 21.27 21.27 141682599092 21.32 21.32 141682599092
7 KODEX 레버리지 122630 6 23175 5 -455 -1.93 35311923 29845530 104700000 35311923 -1.93 118.32 33.73 33.73 814901888650 33.58 33.58 814901888650
8 KODEX 코스닥150선물인버스 251340 7 3615 2 40 1.12 31723071 25809376 73900000 31723071 1.12 122.91 42.93 42.93 114739160963 42.95 42.95 114739160963
9 KODEX 코스닥150레버리지 233740 8 8130 5 -205 -2.46 30934424 25647316 233300000 30934424 -2.46 120.61 13.26 13.26 251032975435 13.24 13.24 251032975435
10 센서뷰 321370 9 1578 2 171 12.15 23344518 9971786 42199823 23344518 12.15 234.11 55.32 55.32 37868687753 56.87 56.87 37868687753
11 엔투텍 227950 10 409 2 59 16.86 23300130 480515 172541047 23300130 16.86 4848.99 13.50 13.50 9787066005 13.87 13.87 9787066005
12 KODEX 2차전지산업레버리지 462330 11 839 5 -4 -0.47 23082043 20279648 272600000 23082043 -0.47 113.82 8.47 8.47 19331447534 8.45 8.45 19331447534
13 메가터치 446540 12 4260 2 135 3.27 22476220 271131 20771000 22476220 3.27 8289.80 108.21 108.21 103740790429 117.24 117.24 103740790429
14 한국전력 015760 13 40600 2 2750 7.27 21607826 19546586 641964077 21607826 7.27 110.55 3.37 3.37 837738995375 3.21 3.21 837738995375
15 인산가 277410 14 1350 2 84 6.64 21090988 59440 38356789 21090988 6.64 9999.99 54.99 54.99 30524419276 58.95 58.95 30524419276
16 아미노로직스 074430 15 1095 2 137 14.30 20799955 141222 87826844 20799955 14.30 9999.99 23.68 23.68 24412350309 25.38 25.38 24412350309
17 삼성전자 005930 16 60200 5 -1100 -1.79 19217611 23933612 5919637922 19217611 -1.79 80.30 0.32 0.32 1160689041100 0.33 0.33 1160689041100
18 윌비스 008600 17 468 2 37 8.58 19176393 384625 67236039 19176393 8.58 4985.74 28.52 28.52 9761470880 31.02 31.02 9761470880
19 나인테크 267320 18 4850 2 525 12.14 19129017 3380022 53398327 19129017 12.14 565.94 35.82 35.82 92552977142 35.74 35.74 92552977142
20 애경케미칼 161000 19 11420 2 1300 12.85 17781277 196371 48648709 17781277 12.85 9054.94 36.55 36.55 207474047025 37.34 37.34 207474047025
21 에코플라스틱 038110 20 3235 2 35 1.09 14600788 1696762 41169370 14600788 1.09 860.51 35.47 35.47 51740507136 38.85 38.85 51740507136
22 스맥 099440 21 3775 2 425 12.69 14552514 854374 40243394 14552514 12.69 1703.30 36.16 36.16 55183345839 36.32 36.32 55183345839
23 미투온 201490 22 5590 5 -1690 -23.21 13937432 0 30390092 13937432 -23.21 0.00 45.86 45.86 83819066965 49.34 49.34 83819066965
24 두산에너빌리티 034020 23 64700 5 -1100 -1.67 13489923 11308003 640561146 13489923 -1.67 119.30 2.11 2.11 876501173500 2.11 2.11 876501173500
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 69 3 0 0.00 13088284 12958406 633000000 13088284 0.00 101.00 2.07 2.07 902912104 2.07 2.07 902912104
26 카카오 035720 25 63100 5 -6300 -9.08 12513513 6399440 441766501 12513513 -9.08 195.54 2.83 2.83 796095762550 2.86 2.86 796095762550
27 피아이이 452450 26 10020 5 -30 -0.30 11955522 6810561 35826000 11955522 -0.30 175.54 33.37 33.37 125002178095 34.82 34.82 125002178095
28 KODEX 200 069500 27 41690 5 -380 -0.90 11866006 14993820 161900000 11866006 -0.90 79.14 7.33 7.33 493647945443 7.31 7.31 493647945443
29 우리기술 032820 28 4195 5 -90 -2.10 11833938 10885332 165530656 11833938 -2.10 108.71 7.15 7.15 49705206894 7.16 7.16 49705206894
30 이스트아시아홀딩스 900110 29 55 5 -1 -1.79 10434711 17356632 642650588 10434711 -1.79 60.12 1.62 1.62 574658262 1.63 1.63 574658262
31 더즌 462860 30 4335 5 -525 -10.80 10166248 7416639 71413257 10166248 -10.80 137.07 14.24 14.24 44635289495 14.42 14.42 44635289495

31
top30/20250626/top30-av-20250626-155000.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,252670,1,1422,2,29,2.08,413953053,340247744,963200000,413953053,2.08,121.66,42.98,42.98,590291058699,43.10,43.10,590291058699
폴라리스세원,234100,2,1565,2,71,4.75,81497811,72067112,65524325,81497811,4.75,113.09,124.38,124.38,140014208054,136.54,136.54,140014208054
케이피엠테크,042040,3,311,5,-9,-2.81,45935997,88307632,194004890,45935997,-2.81,52.02,23.68,23.68,15512061315,25.71,25.71,15512061315
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,45642474,53985100,1497000000,45642474,0.00,84.55,3.05,3.05,3650982740,3.09,3.09,3650982740
KODEX 인버스,114800,5,3620,2,30,0.84,39053557,51150528,183600000,39053557,0.84,76.35,21.27,21.27,141697198552,21.32,21.32,141697198552
KODEX 레버리지,122630,6,23175,5,-455,-1.93,35338499,29845530,104700000,35338499,-1.93,118.40,33.75,33.75,815517787450,33.61,33.61,815517787450
KODEX 코스닥150선물인버스,251340,7,3615,2,40,1.12,31726578,25809376,73900000,31726578,1.12,122.93,42.93,42.93,114751838768,42.95,42.95,114751838768
KODEX 코스닥150레버리지,233740,8,8130,5,-205,-2.46,30942306,25647316,233300000,30942306,-2.46,120.65,13.26,13.26,251097056095,13.24,13.24,251097056095
센서뷰,321370,9,1578,2,171,12.15,23353205,9971786,42199823,23353205,12.15,234.19,55.34,55.34,37882395839,56.89,56.89,37882395839
엔투텍,227950,10,409,2,59,16.86,23305890,480515,172541047,23305890,16.86,4850.19,13.51,13.51,9789421845,13.87,13.87,9789421845
KODEX 2차전지산업레버리지,462330,11,839,5,-4,-0.47,23084146,20279648,272600000,23084146,-0.47,113.83,8.47,8.47,19333211951,8.45,8.45,19333211951
메가터치,446540,12,4260,2,135,3.27,22477207,271131,20771000,22477207,3.27,8290.17,108.21,108.21,103744995049,117.25,117.25,103744995049
한국전력,015760,13,40600,2,2750,7.27,21619091,19546586,641964077,21619091,7.27,110.60,3.37,3.37,838196354375,3.22,3.22,838196354375
인산가,277410,14,1350,2,84,6.64,21106088,59440,38356789,21106088,6.64,9999.99,55.03,55.03,30544804276,58.99,58.99,30544804276
아미노로직스,074430,15,1095,2,137,14.30,20809145,141222,87826844,20809145,14.30,9999.99,23.69,23.69,24422413359,25.39,25.39,24422413359
삼성전자,005930,16,60200,5,-1100,-1.79,19217953,23933612,5919637922,19217953,-1.79,80.30,0.32,0.32,1160709629500,0.33,0.33,1160709629500
윌비스,008600,17,468,2,37,8.58,19180779,384625,67236039,19180779,8.58,4986.88,28.53,28.53,9763523528,31.03,31.03,9763523528
나인테크,267320,18,4850,2,525,12.14,19132475,3380022,53398327,19132475,12.14,566.05,35.83,35.83,92569748442,35.74,35.74,92569748442
애경케미칼,161000,19,11420,2,1300,12.85,17782762,196371,48648709,17782762,12.85,9055.70,36.55,36.55,207491005725,37.35,37.35,207491005725
에코플라스틱,038110,20,3235,2,35,1.09,14602676,1696762,41169370,14602676,1.09,860.62,35.47,35.47,51746614816,38.85,38.85,51746614816
스맥,099440,21,3775,2,425,12.69,14553126,854374,40243394,14553126,12.69,1703.37,36.16,36.16,55185656139,36.33,36.33,55185656139
미투온,201490,22,5590,5,-1690,-23.21,13964223,0,30390092,13964223,-23.21,0.00,45.95,45.95,83968828655,49.43,49.43,83968828655
두산에너빌리티,034020,23,64700,5,-1100,-1.67,13499693,11308003,640561146,13499693,-1.67,119.38,2.11,2.11,877133292500,2.12,2.12,877133292500
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,3,0,0.00,13088284,12958406,633000000,13088284,0.00,101.00,2.07,2.07,902912104,2.07,2.07,902912104
카카오,035720,25,63100,5,-6300,-9.08,12514781,6399440,441766501,12514781,-9.08,195.56,2.83,2.83,796175773350,2.86,2.86,796175773350
피아이이,452450,26,10020,5,-30,-0.30,11957979,6810561,35826000,11957979,-0.30,175.58,33.38,33.38,125026797235,34.83,34.83,125026797235
KODEX 200,069500,27,41690,5,-380,-0.90,11866227,14993820,161900000,11866227,-0.90,79.14,7.33,7.33,493657158933,7.31,7.31,493657158933
우리기술,032820,28,4195,5,-90,-2.10,11841311,10885332,165530656,11841311,-2.10,108.78,7.15,7.15,49736136629,7.16,7.16,49736136629
이스트아시아홀딩스,900110,29,55,5,-1,-1.79,10455223,17356632,642650588,10455223,-1.79,60.24,1.63,1.63,575786422,1.63,1.63,575786422
더즌,462860,30,4335,5,-525,-10.80,10202191,7416639,71413257,10202191,-10.80,137.56,14.29,14.29,44791102400,14.47,14.47,44791102400
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 1422 2 29 2.08 413953053 340247744 963200000 413953053 2.08 121.66 42.98 42.98 590291058699 43.10 43.10 590291058699
3 폴라리스세원 234100 2 1565 2 71 4.75 81497811 72067112 65524325 81497811 4.75 113.09 124.38 124.38 140014208054 136.54 136.54 140014208054
4 케이피엠테크 042040 3 311 5 -9 -2.81 45935997 88307632 194004890 45935997 -2.81 52.02 23.68 23.68 15512061315 25.71 25.71 15512061315
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 45642474 53985100 1497000000 45642474 0.00 84.55 3.05 3.05 3650982740 3.09 3.09 3650982740
6 KODEX 인버스 114800 5 3620 2 30 0.84 39053557 51150528 183600000 39053557 0.84 76.35 21.27 21.27 141697198552 21.32 21.32 141697198552
7 KODEX 레버리지 122630 6 23175 5 -455 -1.93 35338499 29845530 104700000 35338499 -1.93 118.40 33.75 33.75 815517787450 33.61 33.61 815517787450
8 KODEX 코스닥150선물인버스 251340 7 3615 2 40 1.12 31726578 25809376 73900000 31726578 1.12 122.93 42.93 42.93 114751838768 42.95 42.95 114751838768
9 KODEX 코스닥150레버리지 233740 8 8130 5 -205 -2.46 30942306 25647316 233300000 30942306 -2.46 120.65 13.26 13.26 251097056095 13.24 13.24 251097056095
10 센서뷰 321370 9 1578 2 171 12.15 23353205 9971786 42199823 23353205 12.15 234.19 55.34 55.34 37882395839 56.89 56.89 37882395839
11 엔투텍 227950 10 409 2 59 16.86 23305890 480515 172541047 23305890 16.86 4850.19 13.51 13.51 9789421845 13.87 13.87 9789421845
12 KODEX 2차전지산업레버리지 462330 11 839 5 -4 -0.47 23084146 20279648 272600000 23084146 -0.47 113.83 8.47 8.47 19333211951 8.45 8.45 19333211951
13 메가터치 446540 12 4260 2 135 3.27 22477207 271131 20771000 22477207 3.27 8290.17 108.21 108.21 103744995049 117.25 117.25 103744995049
14 한국전력 015760 13 40600 2 2750 7.27 21619091 19546586 641964077 21619091 7.27 110.60 3.37 3.37 838196354375 3.22 3.22 838196354375
15 인산가 277410 14 1350 2 84 6.64 21106088 59440 38356789 21106088 6.64 9999.99 55.03 55.03 30544804276 58.99 58.99 30544804276
16 아미노로직스 074430 15 1095 2 137 14.30 20809145 141222 87826844 20809145 14.30 9999.99 23.69 23.69 24422413359 25.39 25.39 24422413359
17 삼성전자 005930 16 60200 5 -1100 -1.79 19217953 23933612 5919637922 19217953 -1.79 80.30 0.32 0.32 1160709629500 0.33 0.33 1160709629500
18 윌비스 008600 17 468 2 37 8.58 19180779 384625 67236039 19180779 8.58 4986.88 28.53 28.53 9763523528 31.03 31.03 9763523528
19 나인테크 267320 18 4850 2 525 12.14 19132475 3380022 53398327 19132475 12.14 566.05 35.83 35.83 92569748442 35.74 35.74 92569748442
20 애경케미칼 161000 19 11420 2 1300 12.85 17782762 196371 48648709 17782762 12.85 9055.70 36.55 36.55 207491005725 37.35 37.35 207491005725
21 에코플라스틱 038110 20 3235 2 35 1.09 14602676 1696762 41169370 14602676 1.09 860.62 35.47 35.47 51746614816 38.85 38.85 51746614816
22 스맥 099440 21 3775 2 425 12.69 14553126 854374 40243394 14553126 12.69 1703.37 36.16 36.16 55185656139 36.33 36.33 55185656139
23 미투온 201490 22 5590 5 -1690 -23.21 13964223 0 30390092 13964223 -23.21 0.00 45.95 45.95 83968828655 49.43 49.43 83968828655
24 두산에너빌리티 034020 23 64700 5 -1100 -1.67 13499693 11308003 640561146 13499693 -1.67 119.38 2.11 2.11 877133292500 2.12 2.12 877133292500
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 69 3 0 0.00 13088284 12958406 633000000 13088284 0.00 101.00 2.07 2.07 902912104 2.07 2.07 902912104
26 카카오 035720 25 63100 5 -6300 -9.08 12514781 6399440 441766501 12514781 -9.08 195.56 2.83 2.83 796175773350 2.86 2.86 796175773350
27 피아이이 452450 26 10020 5 -30 -0.30 11957979 6810561 35826000 11957979 -0.30 175.58 33.38 33.38 125026797235 34.83 34.83 125026797235
28 KODEX 200 069500 27 41690 5 -380 -0.90 11866227 14993820 161900000 11866227 -0.90 79.14 7.33 7.33 493657158933 7.31 7.31 493657158933
29 우리기술 032820 28 4195 5 -90 -2.10 11841311 10885332 165530656 11841311 -2.10 108.78 7.15 7.15 49736136629 7.16 7.16 49736136629
30 이스트아시아홀딩스 900110 29 55 5 -1 -1.79 10455223 17356632 642650588 10455223 -1.79 60.24 1.63 1.63 575786422 1.63 1.63 575786422
31 더즌 462860 30 4335 5 -525 -10.80 10202191 7416639 71413257 10202191 -10.80 137.56 14.29 14.29 44791102400 14.47 14.47 44791102400

31
top30/20250626/top30-av-20250626-160000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1422,2,29,2.08,413985204,340247744,963200000,413985204,2.08,121.67,42.98,42.98,590336777421,43.10,43.10,590336777421
폴라리스세원,234100,2,1565,2,71,4.75,81501822,72067112,65524325,81501822,4.75,113.09,124.38,124.38,140020485269,136.54,136.54,140020485269
케이피엠테크,042040,3,311,5,-9,-2.81,45949357,88307632,194004890,45949357,-2.81,52.03,23.68,23.68,15516216275,25.72,25.72,15516216275
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,45791583,53985100,1497000000,45791583,0.00,84.82,3.06,3.06,3662762351,3.10,3.10,3662762351
KODEX 인버스,114800,5,3620,2,30,0.84,39073965,51150528,183600000,39073965,0.84,76.39,21.28,21.28,141771075512,21.33,21.33,141771075512
KODEX 레버리지,122630,6,23175,5,-455,-1.93,35344555,29845530,104700000,35344555,-1.93,118.42,33.76,33.76,815658135250,33.62,33.62,815658135250
KODEX 코스닥150선물인버스,251340,7,3615,2,40,1.12,31726578,25809376,73900000,31726578,1.12,122.93,42.93,42.93,114751838768,42.95,42.95,114751838768
KODEX 코스닥150레버리지,233740,8,8130,5,-205,-2.46,30968330,25647316,233300000,30968330,-2.46,120.75,13.27,13.27,251308631215,13.25,13.25,251308631215
센서뷰,321370,9,1578,2,171,12.15,23354565,9971786,42199823,23354565,12.15,234.21,55.34,55.34,37884541919,56.89,56.89,37884541919
엔투텍,227950,10,409,2,59,16.86,23350688,480515,172541047,23350688,16.86,4859.51,13.53,13.53,9807744227,13.90,13.90,9807744227
KODEX 2차전지산업레버리지,462330,11,839,5,-4,-0.47,23084247,20279648,272600000,23084247,-0.47,113.83,8.47,8.47,19333296690,8.45,8.45,19333296690
메가터치,446540,12,4260,2,135,3.27,22477424,271131,20771000,22477424,3.27,8290.25,108.22,108.22,103745919469,117.25,117.25,103745919469
한국전력,015760,13,40600,2,2750,7.27,21619273,19546586,641964077,21619273,7.27,110.60,3.37,3.37,838203743575,3.22,3.22,838203743575
인산가,277410,14,1350,2,84,6.64,21106344,59440,38356789,21106344,6.64,9999.99,55.03,55.03,30545149876,58.99,58.99,30545149876
아미노로직스,074430,15,1095,2,137,14.30,20811839,141222,87826844,20811839,14.30,9999.99,23.70,23.70,24425363289,25.40,25.40,24425363289
삼성전자,005930,16,60200,5,-1100,-1.79,19217977,23933612,5919637922,19217977,-1.79,80.30,0.32,0.32,1160711074300,0.33,0.33,1160711074300
윌비스,008600,17,468,2,37,8.58,19185173,384625,67236039,19185173,8.58,4988.02,28.53,28.53,9765579920,31.03,31.03,9765579920
나인테크,267320,18,4850,2,525,12.14,19140946,3380022,53398327,19140946,12.14,566.30,35.85,35.85,92610832792,35.76,35.76,92610832792
애경케미칼,161000,19,11420,2,1300,12.85,17783108,196371,48648709,17783108,12.85,9055.87,36.55,36.55,207494957045,37.35,37.35,207494957045
에코플라스틱,038110,20,3235,2,35,1.09,14609646,1696762,41169370,14609646,1.09,861.03,35.49,35.49,51769162766,38.87,38.87,51769162766
스맥,099440,21,3775,2,425,12.69,14553236,854374,40243394,14553236,12.69,1703.38,36.16,36.16,55186071389,36.33,36.33,55186071389
미투온,201490,22,5590,5,-1690,-23.21,13967450,0,30390092,13967450,-23.21,0.00,45.96,45.96,83986867585,49.44,49.44,83986867585
두산에너빌리티,034020,23,64700,5,-1100,-1.67,13499836,11308003,640561146,13499836,-1.67,119.38,2.11,2.11,877142544600,2.12,2.12,877142544600
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,3,0,0.00,13088284,12958406,633000000,13088284,0.00,101.00,2.07,2.07,902912104,2.07,2.07,902912104
카카오,035720,25,63100,5,-6300,-9.08,12515037,6399440,441766501,12515037,-9.08,195.56,2.83,2.83,796191926950,2.86,2.86,796191926950
피아이이,452450,26,10020,5,-30,-0.30,11959137,6810561,35826000,11959137,-0.30,175.60,33.38,33.38,125038400395,34.83,34.83,125038400395
KODEX 200,069500,27,41690,5,-380,-0.90,11867118,14993820,161900000,11867118,-0.90,79.15,7.33,7.33,493694304723,7.31,7.31,493694304723
우리기술,032820,28,4195,5,-90,-2.10,11845215,10885332,165530656,11845215,-2.10,108.82,7.16,7.16,49752513909,7.16,7.16,49752513909
이스트아시아홀딩스,900110,29,55,5,-1,-1.79,10455237,17356632,642650588,10455237,-1.79,60.24,1.63,1.63,575787192,1.63,1.63,575787192
더즌,462860,30,4335,5,-525,-10.80,10210263,7416639,71413257,10210263,-10.80,137.67,14.30,14.30,44826094520,14.48,14.48,44826094520
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 1422 2 29 2.08 413985204 340247744 963200000 413985204 2.08 121.67 42.98 42.98 590336777421 43.10 43.10 590336777421
3 폴라리스세원 234100 2 1565 2 71 4.75 81501822 72067112 65524325 81501822 4.75 113.09 124.38 124.38 140020485269 136.54 136.54 140020485269
4 케이피엠테크 042040 3 311 5 -9 -2.81 45949357 88307632 194004890 45949357 -2.81 52.03 23.68 23.68 15516216275 25.72 25.72 15516216275
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 45791583 53985100 1497000000 45791583 0.00 84.82 3.06 3.06 3662762351 3.10 3.10 3662762351
6 KODEX 인버스 114800 5 3620 2 30 0.84 39073965 51150528 183600000 39073965 0.84 76.39 21.28 21.28 141771075512 21.33 21.33 141771075512
7 KODEX 레버리지 122630 6 23175 5 -455 -1.93 35344555 29845530 104700000 35344555 -1.93 118.42 33.76 33.76 815658135250 33.62 33.62 815658135250
8 KODEX 코스닥150선물인버스 251340 7 3615 2 40 1.12 31726578 25809376 73900000 31726578 1.12 122.93 42.93 42.93 114751838768 42.95 42.95 114751838768
9 KODEX 코스닥150레버리지 233740 8 8130 5 -205 -2.46 30968330 25647316 233300000 30968330 -2.46 120.75 13.27 13.27 251308631215 13.25 13.25 251308631215
10 센서뷰 321370 9 1578 2 171 12.15 23354565 9971786 42199823 23354565 12.15 234.21 55.34 55.34 37884541919 56.89 56.89 37884541919
11 엔투텍 227950 10 409 2 59 16.86 23350688 480515 172541047 23350688 16.86 4859.51 13.53 13.53 9807744227 13.90 13.90 9807744227
12 KODEX 2차전지산업레버리지 462330 11 839 5 -4 -0.47 23084247 20279648 272600000 23084247 -0.47 113.83 8.47 8.47 19333296690 8.45 8.45 19333296690
13 메가터치 446540 12 4260 2 135 3.27 22477424 271131 20771000 22477424 3.27 8290.25 108.22 108.22 103745919469 117.25 117.25 103745919469
14 한국전력 015760 13 40600 2 2750 7.27 21619273 19546586 641964077 21619273 7.27 110.60 3.37 3.37 838203743575 3.22 3.22 838203743575
15 인산가 277410 14 1350 2 84 6.64 21106344 59440 38356789 21106344 6.64 9999.99 55.03 55.03 30545149876 58.99 58.99 30545149876
16 아미노로직스 074430 15 1095 2 137 14.30 20811839 141222 87826844 20811839 14.30 9999.99 23.70 23.70 24425363289 25.40 25.40 24425363289
17 삼성전자 005930 16 60200 5 -1100 -1.79 19217977 23933612 5919637922 19217977 -1.79 80.30 0.32 0.32 1160711074300 0.33 0.33 1160711074300
18 윌비스 008600 17 468 2 37 8.58 19185173 384625 67236039 19185173 8.58 4988.02 28.53 28.53 9765579920 31.03 31.03 9765579920
19 나인테크 267320 18 4850 2 525 12.14 19140946 3380022 53398327 19140946 12.14 566.30 35.85 35.85 92610832792 35.76 35.76 92610832792
20 애경케미칼 161000 19 11420 2 1300 12.85 17783108 196371 48648709 17783108 12.85 9055.87 36.55 36.55 207494957045 37.35 37.35 207494957045
21 에코플라스틱 038110 20 3235 2 35 1.09 14609646 1696762 41169370 14609646 1.09 861.03 35.49 35.49 51769162766 38.87 38.87 51769162766
22 스맥 099440 21 3775 2 425 12.69 14553236 854374 40243394 14553236 12.69 1703.38 36.16 36.16 55186071389 36.33 36.33 55186071389
23 미투온 201490 22 5590 5 -1690 -23.21 13967450 0 30390092 13967450 -23.21 0.00 45.96 45.96 83986867585 49.44 49.44 83986867585
24 두산에너빌리티 034020 23 64700 5 -1100 -1.67 13499836 11308003 640561146 13499836 -1.67 119.38 2.11 2.11 877142544600 2.12 2.12 877142544600
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 69 3 0 0.00 13088284 12958406 633000000 13088284 0.00 101.00 2.07 2.07 902912104 2.07 2.07 902912104
26 카카오 035720 25 63100 5 -6300 -9.08 12515037 6399440 441766501 12515037 -9.08 195.56 2.83 2.83 796191926950 2.86 2.86 796191926950
27 피아이이 452450 26 10020 5 -30 -0.30 11959137 6810561 35826000 11959137 -0.30 175.60 33.38 33.38 125038400395 34.83 34.83 125038400395
28 KODEX 200 069500 27 41690 5 -380 -0.90 11867118 14993820 161900000 11867118 -0.90 79.15 7.33 7.33 493694304723 7.31 7.31 493694304723
29 우리기술 032820 28 4195 5 -90 -2.10 11845215 10885332 165530656 11845215 -2.10 108.82 7.16 7.16 49752513909 7.16 7.16 49752513909
30 이스트아시아홀딩스 900110 29 55 5 -1 -1.79 10455237 17356632 642650588 10455237 -1.79 60.24 1.63 1.63 575787192 1.63 1.63 575787192
31 더즌 462860 30 4335 5 -525 -10.80 10210263 7416639 71413257 10210263 -10.80 137.67 14.30 14.30 44826094520 14.48 14.48 44826094520

31
top30/20250626/top30-av-20250626-161000.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,252670,1,1422,2,29,2.08,413985204,340247744,963200000,413985204,2.08,121.67,42.98,42.98,590336777421,43.10,43.10,590336777421
폴라리스세원,234100,2,1565,2,71,4.75,81501822,72067112,65524325,81501822,4.75,113.09,124.38,124.38,140020485269,136.54,136.54,140020485269
케이피엠테크,042040,3,311,5,-9,-2.81,45949357,88307632,194004890,45949357,-2.81,52.03,23.68,23.68,15516216275,25.72,25.72,15516216275
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,45791583,53985100,1497000000,45791583,0.00,84.82,3.06,3.06,3662762351,3.10,3.10,3662762351
KODEX 인버스,114800,5,3620,2,30,0.84,39073965,51150528,183600000,39073965,0.84,76.39,21.28,21.28,141771075512,21.33,21.33,141771075512
KODEX 레버리지,122630,6,23175,5,-455,-1.93,35344555,29845530,104700000,35344555,-1.93,118.42,33.76,33.76,815658135250,33.62,33.62,815658135250
KODEX 코스닥150선물인버스,251340,7,3615,2,40,1.12,31726578,25809376,73900000,31726578,1.12,122.93,42.93,42.93,114751838768,42.95,42.95,114751838768
KODEX 코스닥150레버리지,233740,8,8130,5,-205,-2.46,30968330,25647316,233300000,30968330,-2.46,120.75,13.27,13.27,251308631215,13.25,13.25,251308631215
센서뷰,321370,9,1578,2,171,12.15,23354565,9971786,42199823,23354565,12.15,234.21,55.34,55.34,37884541919,56.89,56.89,37884541919
엔투텍,227950,10,409,2,59,16.86,23350688,480515,172541047,23350688,16.86,4859.51,13.53,13.53,9807744227,13.90,13.90,9807744227
KODEX 2차전지산업레버리지,462330,11,839,5,-4,-0.47,23084247,20279648,272600000,23084247,-0.47,113.83,8.47,8.47,19333296690,8.45,8.45,19333296690
메가터치,446540,12,4260,2,135,3.27,22477424,271131,20771000,22477424,3.27,8290.25,108.22,108.22,103745919469,117.25,117.25,103745919469
한국전력,015760,13,40600,2,2750,7.27,21619273,19546586,641964077,21619273,7.27,110.60,3.37,3.37,838203743575,3.22,3.22,838203743575
인산가,277410,14,1350,2,84,6.64,21106344,59440,38356789,21106344,6.64,9999.99,55.03,55.03,30545149876,58.99,58.99,30545149876
아미노로직스,074430,15,1095,2,137,14.30,20811839,141222,87826844,20811839,14.30,9999.99,23.70,23.70,24425363289,25.40,25.40,24425363289
삼성전자,005930,16,60200,5,-1100,-1.79,19217977,23933612,5919637922,19217977,-1.79,80.30,0.32,0.32,1160711074300,0.33,0.33,1160711074300
윌비스,008600,17,468,2,37,8.58,19185173,384625,67236039,19185173,8.58,4988.02,28.53,28.53,9765579920,31.03,31.03,9765579920
나인테크,267320,18,4850,2,525,12.14,19140946,3380022,53398327,19140946,12.14,566.30,35.85,35.85,92610832792,35.76,35.76,92610832792
애경케미칼,161000,19,11420,2,1300,12.85,17783108,196371,48648709,17783108,12.85,9055.87,36.55,36.55,207494957045,37.35,37.35,207494957045
에코플라스틱,038110,20,3235,2,35,1.09,14609646,1696762,41169370,14609646,1.09,861.03,35.49,35.49,51769162766,38.87,38.87,51769162766
스맥,099440,21,3775,2,425,12.69,14553236,854374,40243394,14553236,12.69,1703.38,36.16,36.16,55186071389,36.33,36.33,55186071389
미투온,201490,22,5590,5,-1690,-23.21,13967450,0,30390092,13967450,-23.21,0.00,45.96,45.96,83986867585,49.44,49.44,83986867585
두산에너빌리티,034020,23,64700,5,-1100,-1.67,13499836,11308003,640561146,13499836,-1.67,119.38,2.11,2.11,877142544600,2.12,2.12,877142544600
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,3,0,0.00,13088284,12958406,633000000,13088284,0.00,101.00,2.07,2.07,902912104,2.07,2.07,902912104
카카오,035720,25,63100,5,-6300,-9.08,12515037,6399440,441766501,12515037,-9.08,195.56,2.83,2.83,796191926950,2.86,2.86,796191926950
피아이이,452450,26,10020,5,-30,-0.30,11959137,6810561,35826000,11959137,-0.30,175.60,33.38,33.38,125038400395,34.83,34.83,125038400395
KODEX 200,069500,27,41690,5,-380,-0.90,11867118,14993820,161900000,11867118,-0.90,79.15,7.33,7.33,493694304723,7.31,7.31,493694304723
우리기술,032820,28,4195,5,-90,-2.10,11845215,10885332,165530656,11845215,-2.10,108.82,7.16,7.16,49752513909,7.16,7.16,49752513909
이스트아시아홀딩스,900110,29,55,5,-1,-1.79,10455237,17356632,642650588,10455237,-1.79,60.24,1.63,1.63,575787192,1.63,1.63,575787192
더즌,462860,30,4335,5,-525,-10.80,10210263,7416639,71413257,10210263,-10.80,137.67,14.30,14.30,44826094520,14.48,14.48,44826094520
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 1422 2 29 2.08 413985204 340247744 963200000 413985204 2.08 121.67 42.98 42.98 590336777421 43.10 43.10 590336777421
3 폴라리스세원 234100 2 1565 2 71 4.75 81501822 72067112 65524325 81501822 4.75 113.09 124.38 124.38 140020485269 136.54 136.54 140020485269
4 케이피엠테크 042040 3 311 5 -9 -2.81 45949357 88307632 194004890 45949357 -2.81 52.03 23.68 23.68 15516216275 25.72 25.72 15516216275
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 45791583 53985100 1497000000 45791583 0.00 84.82 3.06 3.06 3662762351 3.10 3.10 3662762351
6 KODEX 인버스 114800 5 3620 2 30 0.84 39073965 51150528 183600000 39073965 0.84 76.39 21.28 21.28 141771075512 21.33 21.33 141771075512
7 KODEX 레버리지 122630 6 23175 5 -455 -1.93 35344555 29845530 104700000 35344555 -1.93 118.42 33.76 33.76 815658135250 33.62 33.62 815658135250
8 KODEX 코스닥150선물인버스 251340 7 3615 2 40 1.12 31726578 25809376 73900000 31726578 1.12 122.93 42.93 42.93 114751838768 42.95 42.95 114751838768
9 KODEX 코스닥150레버리지 233740 8 8130 5 -205 -2.46 30968330 25647316 233300000 30968330 -2.46 120.75 13.27 13.27 251308631215 13.25 13.25 251308631215
10 센서뷰 321370 9 1578 2 171 12.15 23354565 9971786 42199823 23354565 12.15 234.21 55.34 55.34 37884541919 56.89 56.89 37884541919
11 엔투텍 227950 10 409 2 59 16.86 23350688 480515 172541047 23350688 16.86 4859.51 13.53 13.53 9807744227 13.90 13.90 9807744227
12 KODEX 2차전지산업레버리지 462330 11 839 5 -4 -0.47 23084247 20279648 272600000 23084247 -0.47 113.83 8.47 8.47 19333296690 8.45 8.45 19333296690
13 메가터치 446540 12 4260 2 135 3.27 22477424 271131 20771000 22477424 3.27 8290.25 108.22 108.22 103745919469 117.25 117.25 103745919469
14 한국전력 015760 13 40600 2 2750 7.27 21619273 19546586 641964077 21619273 7.27 110.60 3.37 3.37 838203743575 3.22 3.22 838203743575
15 인산가 277410 14 1350 2 84 6.64 21106344 59440 38356789 21106344 6.64 9999.99 55.03 55.03 30545149876 58.99 58.99 30545149876
16 아미노로직스 074430 15 1095 2 137 14.30 20811839 141222 87826844 20811839 14.30 9999.99 23.70 23.70 24425363289 25.40 25.40 24425363289
17 삼성전자 005930 16 60200 5 -1100 -1.79 19217977 23933612 5919637922 19217977 -1.79 80.30 0.32 0.32 1160711074300 0.33 0.33 1160711074300
18 윌비스 008600 17 468 2 37 8.58 19185173 384625 67236039 19185173 8.58 4988.02 28.53 28.53 9765579920 31.03 31.03 9765579920
19 나인테크 267320 18 4850 2 525 12.14 19140946 3380022 53398327 19140946 12.14 566.30 35.85 35.85 92610832792 35.76 35.76 92610832792
20 애경케미칼 161000 19 11420 2 1300 12.85 17783108 196371 48648709 17783108 12.85 9055.87 36.55 36.55 207494957045 37.35 37.35 207494957045
21 에코플라스틱 038110 20 3235 2 35 1.09 14609646 1696762 41169370 14609646 1.09 861.03 35.49 35.49 51769162766 38.87 38.87 51769162766
22 스맥 099440 21 3775 2 425 12.69 14553236 854374 40243394 14553236 12.69 1703.38 36.16 36.16 55186071389 36.33 36.33 55186071389
23 미투온 201490 22 5590 5 -1690 -23.21 13967450 0 30390092 13967450 -23.21 0.00 45.96 45.96 83986867585 49.44 49.44 83986867585
24 두산에너빌리티 034020 23 64700 5 -1100 -1.67 13499836 11308003 640561146 13499836 -1.67 119.38 2.11 2.11 877142544600 2.12 2.12 877142544600
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 69 3 0 0.00 13088284 12958406 633000000 13088284 0.00 101.00 2.07 2.07 902912104 2.07 2.07 902912104
26 카카오 035720 25 63100 5 -6300 -9.08 12515037 6399440 441766501 12515037 -9.08 195.56 2.83 2.83 796191926950 2.86 2.86 796191926950
27 피아이이 452450 26 10020 5 -30 -0.30 11959137 6810561 35826000 11959137 -0.30 175.60 33.38 33.38 125038400395 34.83 34.83 125038400395
28 KODEX 200 069500 27 41690 5 -380 -0.90 11867118 14993820 161900000 11867118 -0.90 79.15 7.33 7.33 493694304723 7.31 7.31 493694304723
29 우리기술 032820 28 4195 5 -90 -2.10 11845215 10885332 165530656 11845215 -2.10 108.82 7.16 7.16 49752513909 7.16 7.16 49752513909
30 이스트아시아홀딩스 900110 29 55 5 -1 -1.79 10455237 17356632 642650588 10455237 -1.79 60.24 1.63 1.63 575787192 1.63 1.63 575787192
31 더즌 462860 30 4335 5 -525 -10.80 10210263 7416639 71413257 10210263 -10.80 137.67 14.30 14.30 44826094520 14.48 14.48 44826094520

31
top30/20250626/top30-av-20250626-162000.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,252670,1,1422,2,29,2.08,414147352,340247744,963200000,414147352,2.08,121.72,43.00,43.00,590567351877,43.12,43.12,590567351877
폴라리스세원,234100,2,1565,2,71,4.75,81521445,72067112,65524325,81521445,4.75,113.12,124.41,124.41,140051195264,136.57,136.57,140051195264
케이피엠테크,042040,3,311,5,-9,-2.81,45952136,88307632,194004890,45952136,-2.81,52.04,23.69,23.69,15517088881,25.72,25.72,15517088881
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,45792083,53985100,1497000000,45792083,0.00,84.82,3.06,3.06,3662801851,3.10,3.10,3662801851
KODEX 인버스,114800,5,3620,2,30,0.84,39128293,51150528,183600000,39128293,0.84,76.50,21.31,21.31,141968014512,21.36,21.36,141968014512
KODEX 레버리지,122630,6,23175,5,-455,-1.93,35351198,29845530,104700000,35351198,-1.93,118.45,33.76,33.76,815812086775,33.62,33.62,815812086775
KODEX 코스닥150선물인버스,251340,7,3615,2,40,1.12,31787431,25809376,73900000,31787431,1.12,123.16,43.01,43.01,114972126628,43.04,43.04,114972126628
KODEX 코스닥150레버리지,233740,8,8130,5,-205,-2.46,30975984,25647316,233300000,30975984,-2.46,120.78,13.28,13.28,251370819965,13.25,13.25,251370819965
엔투텍,227950,9,409,2,59,16.86,23402213,480515,172541047,23402213,16.86,4870.24,13.56,13.56,9828405752,13.93,13.93,9828405752
센서뷰,321370,10,1578,2,171,12.15,23356391,9971786,42199823,23356391,12.15,234.22,55.35,55.35,37887408739,56.90,56.90,37887408739
KODEX 2차전지산업레버리지,462330,11,839,5,-4,-0.47,23084407,20279648,272600000,23084407,-0.47,113.83,8.47,8.47,19333430930,8.45,8.45,19333430930
메가터치,446540,12,4260,2,135,3.27,22483549,271131,20771000,22483549,3.27,8292.50,108.24,108.24,103771828219,117.28,117.28,103771828219
한국전력,015760,13,40600,2,2750,7.27,21619273,19546586,641964077,21619273,7.27,110.60,3.37,3.37,838203743575,3.22,3.22,838203743575
인산가,277410,14,1350,2,84,6.64,21108963,59440,38356789,21108963,6.64,9999.99,55.03,55.03,30548690764,59.00,59.00,30548690764
아미노로직스,074430,15,1095,2,137,14.30,20821687,141222,87826844,20821687,14.30,9999.99,23.71,23.71,24436156697,25.41,25.41,24436156697
삼성전자,005930,16,60200,5,-1100,-1.79,19217977,23933612,5919637922,19217977,-1.79,80.30,0.32,0.32,1160711074300,0.33,0.33,1160711074300
윌비스,008600,17,468,2,37,8.58,19193025,384625,67236039,19193025,8.58,4990.06,28.55,28.55,9769199692,31.05,31.05,9769199692
나인테크,267320,18,4850,2,525,12.14,19143867,3380022,53398327,19143867,12.14,566.38,35.85,35.85,92625028852,35.77,35.77,92625028852
애경케미칼,161000,19,11420,2,1300,12.85,17783108,196371,48648709,17783108,12.85,9055.87,36.55,36.55,207494957045,37.35,37.35,207494957045
에코플라스틱,038110,20,3235,2,35,1.09,14615613,1696762,41169370,14615613,1.09,861.38,35.50,35.50,51788466011,38.89,38.89,51788466011
스맥,099440,21,3775,2,425,12.69,14553236,854374,40243394,14553236,12.69,1703.38,36.16,36.16,55186071389,36.33,36.33,55186071389
미투온,201490,22,5590,5,-1690,-23.21,13982514,0,30390092,13982514,-23.21,0.00,46.01,46.01,84070322145,49.49,49.49,84070322145
두산에너빌리티,034020,23,64700,5,-1100,-1.67,13499836,11308003,640561146,13499836,-1.67,119.38,2.11,2.11,877142544600,2.12,2.12,877142544600
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,3,0,0.00,13088284,12958406,633000000,13088284,0.00,101.00,2.07,2.07,902912104,2.07,2.07,902912104
카카오,035720,25,63100,5,-6300,-9.08,12515037,6399440,441766501,12515037,-9.08,195.56,2.83,2.83,796191926950,2.86,2.86,796191926950
피아이이,452450,26,10020,5,-30,-0.30,11963064,6810561,35826000,11963064,-0.30,175.65,33.39,33.39,125077631125,34.84,34.84,125077631125
KODEX 200,069500,27,41690,5,-380,-0.90,11867915,14993820,161900000,11867915,-0.90,79.15,7.33,7.33,493727535638,7.31,7.31,493727535638
우리기술,032820,28,4195,5,-90,-2.10,11848632,10885332,165530656,11848632,-2.10,108.85,7.16,7.16,49766796969,7.17,7.17,49766796969
이스트아시아홀딩스,900110,29,55,5,-1,-1.79,10455258,17356632,642650588,10455258,-1.79,60.24,1.63,1.63,575788326,1.63,1.63,575788326
더즌,462860,30,4335,5,-525,-10.80,10212333,7416639,71413257,10212333,-10.80,137.69,14.30,14.30,44835067970,14.48,14.48,44835067970
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 1422 2 29 2.08 414147352 340247744 963200000 414147352 2.08 121.72 43.00 43.00 590567351877 43.12 43.12 590567351877
3 폴라리스세원 234100 2 1565 2 71 4.75 81521445 72067112 65524325 81521445 4.75 113.12 124.41 124.41 140051195264 136.57 136.57 140051195264
4 케이피엠테크 042040 3 311 5 -9 -2.81 45952136 88307632 194004890 45952136 -2.81 52.04 23.69 23.69 15517088881 25.72 25.72 15517088881
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 45792083 53985100 1497000000 45792083 0.00 84.82 3.06 3.06 3662801851 3.10 3.10 3662801851
6 KODEX 인버스 114800 5 3620 2 30 0.84 39128293 51150528 183600000 39128293 0.84 76.50 21.31 21.31 141968014512 21.36 21.36 141968014512
7 KODEX 레버리지 122630 6 23175 5 -455 -1.93 35351198 29845530 104700000 35351198 -1.93 118.45 33.76 33.76 815812086775 33.62 33.62 815812086775
8 KODEX 코스닥150선물인버스 251340 7 3615 2 40 1.12 31787431 25809376 73900000 31787431 1.12 123.16 43.01 43.01 114972126628 43.04 43.04 114972126628
9 KODEX 코스닥150레버리지 233740 8 8130 5 -205 -2.46 30975984 25647316 233300000 30975984 -2.46 120.78 13.28 13.28 251370819965 13.25 13.25 251370819965
10 엔투텍 227950 9 409 2 59 16.86 23402213 480515 172541047 23402213 16.86 4870.24 13.56 13.56 9828405752 13.93 13.93 9828405752
11 센서뷰 321370 10 1578 2 171 12.15 23356391 9971786 42199823 23356391 12.15 234.22 55.35 55.35 37887408739 56.90 56.90 37887408739
12 KODEX 2차전지산업레버리지 462330 11 839 5 -4 -0.47 23084407 20279648 272600000 23084407 -0.47 113.83 8.47 8.47 19333430930 8.45 8.45 19333430930
13 메가터치 446540 12 4260 2 135 3.27 22483549 271131 20771000 22483549 3.27 8292.50 108.24 108.24 103771828219 117.28 117.28 103771828219
14 한국전력 015760 13 40600 2 2750 7.27 21619273 19546586 641964077 21619273 7.27 110.60 3.37 3.37 838203743575 3.22 3.22 838203743575
15 인산가 277410 14 1350 2 84 6.64 21108963 59440 38356789 21108963 6.64 9999.99 55.03 55.03 30548690764 59.00 59.00 30548690764
16 아미노로직스 074430 15 1095 2 137 14.30 20821687 141222 87826844 20821687 14.30 9999.99 23.71 23.71 24436156697 25.41 25.41 24436156697
17 삼성전자 005930 16 60200 5 -1100 -1.79 19217977 23933612 5919637922 19217977 -1.79 80.30 0.32 0.32 1160711074300 0.33 0.33 1160711074300
18 윌비스 008600 17 468 2 37 8.58 19193025 384625 67236039 19193025 8.58 4990.06 28.55 28.55 9769199692 31.05 31.05 9769199692
19 나인테크 267320 18 4850 2 525 12.14 19143867 3380022 53398327 19143867 12.14 566.38 35.85 35.85 92625028852 35.77 35.77 92625028852
20 애경케미칼 161000 19 11420 2 1300 12.85 17783108 196371 48648709 17783108 12.85 9055.87 36.55 36.55 207494957045 37.35 37.35 207494957045
21 에코플라스틱 038110 20 3235 2 35 1.09 14615613 1696762 41169370 14615613 1.09 861.38 35.50 35.50 51788466011 38.89 38.89 51788466011
22 스맥 099440 21 3775 2 425 12.69 14553236 854374 40243394 14553236 12.69 1703.38 36.16 36.16 55186071389 36.33 36.33 55186071389
23 미투온 201490 22 5590 5 -1690 -23.21 13982514 0 30390092 13982514 -23.21 0.00 46.01 46.01 84070322145 49.49 49.49 84070322145
24 두산에너빌리티 034020 23 64700 5 -1100 -1.67 13499836 11308003 640561146 13499836 -1.67 119.38 2.11 2.11 877142544600 2.12 2.12 877142544600
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 69 3 0 0.00 13088284 12958406 633000000 13088284 0.00 101.00 2.07 2.07 902912104 2.07 2.07 902912104
26 카카오 035720 25 63100 5 -6300 -9.08 12515037 6399440 441766501 12515037 -9.08 195.56 2.83 2.83 796191926950 2.86 2.86 796191926950
27 피아이이 452450 26 10020 5 -30 -0.30 11963064 6810561 35826000 11963064 -0.30 175.65 33.39 33.39 125077631125 34.84 34.84 125077631125
28 KODEX 200 069500 27 41690 5 -380 -0.90 11867915 14993820 161900000 11867915 -0.90 79.15 7.33 7.33 493727535638 7.31 7.31 493727535638
29 우리기술 032820 28 4195 5 -90 -2.10 11848632 10885332 165530656 11848632 -2.10 108.85 7.16 7.16 49766796969 7.17 7.17 49766796969
30 이스트아시아홀딩스 900110 29 55 5 -1 -1.79 10455258 17356632 642650588 10455258 -1.79 60.24 1.63 1.63 575788326 1.63 1.63 575788326
31 더즌 462860 30 4335 5 -525 -10.80 10212333 7416639 71413257 10212333 -10.80 137.69 14.30 14.30 44835067970 14.48 14.48 44835067970

31
top30/20250626/top30-av-20250626-163000.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,252670,1,1422,2,29,2.08,414223817,340247744,963200000,414223817,2.08,121.74,43.00,43.00,590676085107,43.13,43.13,590676085107
폴라리스세원,234100,2,1565,2,71,4.75,81534631,72067112,65524325,81534631,4.75,113.14,124.43,124.43,140071897284,136.59,136.59,140071897284
케이피엠테크,042040,3,311,5,-9,-2.81,45972477,88307632,194004890,45972477,-2.81,52.06,23.70,23.70,15523414932,25.73,25.73,15523414932
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,45869601,53985100,1497000000,45869601,0.00,84.97,3.06,3.06,3669003291,3.10,3.10,3669003291
KODEX 인버스,114800,5,3620,2,30,0.84,39133307,51150528,183600000,39133307,0.84,76.51,21.31,21.31,141986190262,21.36,21.36,141986190262
KODEX 레버리지,122630,6,23175,5,-455,-1.93,35356449,29845530,104700000,35356449,-1.93,118.46,33.77,33.77,815933752445,33.63,33.63,815933752445
KODEX 코스닥150선물인버스,251340,7,3615,2,40,1.12,31845091,25809376,73900000,31845091,1.12,123.39,43.09,43.09,115180855828,43.11,43.11,115180855828
KODEX 코스닥150레버리지,233740,8,8130,5,-205,-2.46,30979406,25647316,233300000,30979406,-2.46,120.79,13.28,13.28,251398606605,13.25,13.25,251398606605
엔투텍,227950,9,409,2,59,16.86,23432940,480515,172541047,23432940,16.86,4876.63,13.58,13.58,9840758006,13.94,13.94,9840758006
센서뷰,321370,10,1578,2,171,12.15,23359262,9971786,42199823,23359262,12.15,234.25,55.35,55.35,37891887499,56.90,56.90,37891887499
KODEX 2차전지산업레버리지,462330,11,839,5,-4,-0.47,23084707,20279648,272600000,23084707,-0.47,113.83,8.47,8.47,19333682630,8.45,8.45,19333682630
메가터치,446540,12,4260,2,135,3.27,22488812,271131,20771000,22488812,3.27,8294.45,108.27,108.27,103794090709,117.30,117.30,103794090709
한국전력,015760,13,40600,2,2750,7.27,21619273,19546586,641964077,21619273,7.27,110.60,3.37,3.37,838203743575,3.22,3.22,838203743575
인산가,277410,14,1350,2,84,6.64,21113431,59440,38356789,21113431,6.64,9999.99,55.04,55.04,30554744904,59.01,59.01,30554744904
아미노로직스,074430,15,1095,2,137,14.30,20834233,141222,87826844,20834233,14.30,9999.99,23.72,23.72,24449882021,25.42,25.42,24449882021
삼성전자,005930,16,60200,5,-1100,-1.79,19217977,23933612,5919637922,19217977,-1.79,80.30,0.32,0.32,1160711074300,0.33,0.33,1160711074300
윌비스,008600,17,468,2,37,8.58,19199629,384625,67236039,19199629,8.58,4991.78,28.56,28.56,9772237532,31.06,31.06,9772237532
나인테크,267320,18,4850,2,525,12.14,19148707,3380022,53398327,19148707,12.14,566.53,35.86,35.86,92648478652,35.77,35.77,92648478652
애경케미칼,161000,19,11420,2,1300,12.85,17783108,196371,48648709,17783108,12.85,9055.87,36.55,36.55,207494957045,37.35,37.35,207494957045
에코플라스틱,038110,20,3235,2,35,1.09,14624646,1696762,41169370,14624646,1.09,861.92,35.52,35.52,51817687766,38.91,38.91,51817687766
스맥,099440,21,3775,2,425,12.69,14553236,854374,40243394,14553236,12.69,1703.38,36.16,36.16,55186071389,36.33,36.33,55186071389
미투온,201490,22,5590,5,-1690,-23.21,13992734,0,30390092,13992734,-23.21,0.00,46.04,46.04,84126838745,49.52,49.52,84126838745
두산에너빌리티,034020,23,64700,5,-1100,-1.67,13499836,11308003,640561146,13499836,-1.67,119.38,2.11,2.11,877142544600,2.12,2.12,877142544600
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,3,0,0.00,13088284,12958406,633000000,13088284,0.00,101.00,2.07,2.07,902912104,2.07,2.07,902912104
카카오,035720,25,63100,5,-6300,-9.08,12515037,6399440,441766501,12515037,-9.08,195.56,2.83,2.83,796191926950,2.86,2.86,796191926950
피아이이,452450,26,10020,5,-30,-0.30,11970108,6810561,35826000,11970108,-0.30,175.76,33.41,33.41,125147859805,34.86,34.86,125147859805
KODEX 200,069500,27,41690,5,-380,-0.90,11869365,14993820,161900000,11869365,-0.90,79.16,7.33,7.33,493787986138,7.32,7.32,493787986138
우리기술,032820,28,4195,5,-90,-2.10,11851538,10885332,165530656,11851538,-2.10,108.88,7.16,7.16,49778944049,7.17,7.17,49778944049
이스트아시아홀딩스,900110,29,55,5,-1,-1.79,10543258,17356632,642650588,10543258,-1.79,60.74,1.64,1.64,580628326,1.64,1.64,580628326
더즌,462860,30,4335,5,-525,-10.80,10213932,7416639,71413257,10213932,-10.80,137.72,14.30,14.30,44841991640,14.48,14.48,44841991640
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 1422 2 29 2.08 414223817 340247744 963200000 414223817 2.08 121.74 43.00 43.00 590676085107 43.13 43.13 590676085107
3 폴라리스세원 234100 2 1565 2 71 4.75 81534631 72067112 65524325 81534631 4.75 113.14 124.43 124.43 140071897284 136.59 136.59 140071897284
4 케이피엠테크 042040 3 311 5 -9 -2.81 45972477 88307632 194004890 45972477 -2.81 52.06 23.70 23.70 15523414932 25.73 25.73 15523414932
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 45869601 53985100 1497000000 45869601 0.00 84.97 3.06 3.06 3669003291 3.10 3.10 3669003291
6 KODEX 인버스 114800 5 3620 2 30 0.84 39133307 51150528 183600000 39133307 0.84 76.51 21.31 21.31 141986190262 21.36 21.36 141986190262
7 KODEX 레버리지 122630 6 23175 5 -455 -1.93 35356449 29845530 104700000 35356449 -1.93 118.46 33.77 33.77 815933752445 33.63 33.63 815933752445
8 KODEX 코스닥150선물인버스 251340 7 3615 2 40 1.12 31845091 25809376 73900000 31845091 1.12 123.39 43.09 43.09 115180855828 43.11 43.11 115180855828
9 KODEX 코스닥150레버리지 233740 8 8130 5 -205 -2.46 30979406 25647316 233300000 30979406 -2.46 120.79 13.28 13.28 251398606605 13.25 13.25 251398606605
10 엔투텍 227950 9 409 2 59 16.86 23432940 480515 172541047 23432940 16.86 4876.63 13.58 13.58 9840758006 13.94 13.94 9840758006
11 센서뷰 321370 10 1578 2 171 12.15 23359262 9971786 42199823 23359262 12.15 234.25 55.35 55.35 37891887499 56.90 56.90 37891887499
12 KODEX 2차전지산업레버리지 462330 11 839 5 -4 -0.47 23084707 20279648 272600000 23084707 -0.47 113.83 8.47 8.47 19333682630 8.45 8.45 19333682630
13 메가터치 446540 12 4260 2 135 3.27 22488812 271131 20771000 22488812 3.27 8294.45 108.27 108.27 103794090709 117.30 117.30 103794090709
14 한국전력 015760 13 40600 2 2750 7.27 21619273 19546586 641964077 21619273 7.27 110.60 3.37 3.37 838203743575 3.22 3.22 838203743575
15 인산가 277410 14 1350 2 84 6.64 21113431 59440 38356789 21113431 6.64 9999.99 55.04 55.04 30554744904 59.01 59.01 30554744904
16 아미노로직스 074430 15 1095 2 137 14.30 20834233 141222 87826844 20834233 14.30 9999.99 23.72 23.72 24449882021 25.42 25.42 24449882021
17 삼성전자 005930 16 60200 5 -1100 -1.79 19217977 23933612 5919637922 19217977 -1.79 80.30 0.32 0.32 1160711074300 0.33 0.33 1160711074300
18 윌비스 008600 17 468 2 37 8.58 19199629 384625 67236039 19199629 8.58 4991.78 28.56 28.56 9772237532 31.06 31.06 9772237532
19 나인테크 267320 18 4850 2 525 12.14 19148707 3380022 53398327 19148707 12.14 566.53 35.86 35.86 92648478652 35.77 35.77 92648478652
20 애경케미칼 161000 19 11420 2 1300 12.85 17783108 196371 48648709 17783108 12.85 9055.87 36.55 36.55 207494957045 37.35 37.35 207494957045
21 에코플라스틱 038110 20 3235 2 35 1.09 14624646 1696762 41169370 14624646 1.09 861.92 35.52 35.52 51817687766 38.91 38.91 51817687766
22 스맥 099440 21 3775 2 425 12.69 14553236 854374 40243394 14553236 12.69 1703.38 36.16 36.16 55186071389 36.33 36.33 55186071389
23 미투온 201490 22 5590 5 -1690 -23.21 13992734 0 30390092 13992734 -23.21 0.00 46.04 46.04 84126838745 49.52 49.52 84126838745
24 두산에너빌리티 034020 23 64700 5 -1100 -1.67 13499836 11308003 640561146 13499836 -1.67 119.38 2.11 2.11 877142544600 2.12 2.12 877142544600
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 69 3 0 0.00 13088284 12958406 633000000 13088284 0.00 101.00 2.07 2.07 902912104 2.07 2.07 902912104
26 카카오 035720 25 63100 5 -6300 -9.08 12515037 6399440 441766501 12515037 -9.08 195.56 2.83 2.83 796191926950 2.86 2.86 796191926950
27 피아이이 452450 26 10020 5 -30 -0.30 11970108 6810561 35826000 11970108 -0.30 175.76 33.41 33.41 125147859805 34.86 34.86 125147859805
28 KODEX 200 069500 27 41690 5 -380 -0.90 11869365 14993820 161900000 11869365 -0.90 79.16 7.33 7.33 493787986138 7.32 7.32 493787986138
29 우리기술 032820 28 4195 5 -90 -2.10 11851538 10885332 165530656 11851538 -2.10 108.88 7.16 7.16 49778944049 7.17 7.17 49778944049
30 이스트아시아홀딩스 900110 29 55 5 -1 -1.79 10543258 17356632 642650588 10543258 -1.79 60.74 1.64 1.64 580628326 1.64 1.64 580628326
31 더즌 462860 30 4335 5 -525 -10.80 10213932 7416639 71413257 10213932 -10.80 137.72 14.30 14.30 44841991640 14.48 14.48 44841991640

31
top30/20250626/top30-av-20250626-164000.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,252670,1,1422,2,29,2.08,414270592,340247744,963200000,414270592,2.08,121.76,43.01,43.01,590742645932,43.13,43.13,590742645932
폴라리스세원,234100,2,1565,2,71,4.75,81556802,72067112,65524325,81556802,4.75,113.17,124.47,124.47,140107082661,136.63,136.63,140107082661
케이피엠테크,042040,3,311,5,-9,-2.81,45974301,88307632,194004890,45974301,-2.81,52.06,23.70,23.70,15523982196,25.73,25.73,15523982196
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,45869801,53985100,1497000000,45869801,0.00,84.97,3.06,3.06,3669019291,3.10,3.10,3669019291
KODEX 인버스,114800,5,3620,2,30,0.84,39146254,51150528,183600000,39146254,0.84,76.53,21.32,21.32,142033123137,21.37,21.37,142033123137
KODEX 레버리지,122630,6,23175,5,-455,-1.93,35362231,29845530,104700000,35362231,-1.93,118.48,33.77,33.77,816067663565,33.63,33.63,816067663565
KODEX 코스닥150선물인버스,251340,7,3615,2,40,1.12,31911775,25809376,73900000,31911775,1.12,123.64,43.18,43.18,115422251908,43.21,43.21,115422251908
KODEX 코스닥150레버리지,233740,8,8130,5,-205,-2.46,30991652,25647316,233300000,30991652,-2.46,120.84,13.28,13.28,251497921665,13.26,13.26,251497921665
엔투텍,227950,9,409,2,59,16.86,23518700,480515,172541047,23518700,16.86,4894.48,13.63,13.63,9875062006,13.99,13.99,9875062006
센서뷰,321370,10,1578,2,171,12.15,23362106,9971786,42199823,23362106,12.15,234.28,55.36,55.36,37896298543,56.91,56.91,37896298543
KODEX 2차전지산업레버리지,462330,11,839,5,-4,-0.47,23095517,20279648,272600000,23095517,-0.47,113.89,8.47,8.47,19342730600,8.46,8.46,19342730600
메가터치,446540,12,4260,2,135,3.27,22490887,271131,20771000,22490887,3.27,8295.21,108.28,108.28,103802867959,117.31,117.31,103802867959
한국전력,015760,13,40600,2,2750,7.27,21619273,19546586,641964077,21619273,7.27,110.60,3.37,3.37,838203743575,3.22,3.22,838203743575
인산가,277410,14,1350,2,84,6.64,21115907,59440,38356789,21115907,6.64,9999.99,55.05,55.05,30558099884,59.01,59.01,30558099884
아미노로직스,074430,15,1095,2,137,14.30,20847064,141222,87826844,20847064,14.30,9999.99,23.74,23.74,24463726670,25.44,25.44,24463726670
삼성전자,005930,16,60200,5,-1100,-1.79,19217977,23933612,5919637922,19217977,-1.79,80.30,0.32,0.32,1160711074300,0.33,0.33,1160711074300
윌비스,008600,17,468,2,37,8.58,19204429,384625,67236039,19204429,8.58,4993.03,28.56,28.56,9774440732,31.06,31.06,9774440732
나인테크,267320,18,4850,2,525,12.14,19154236,3380022,53398327,19154236,12.14,566.69,35.87,35.87,92675211367,35.78,35.78,92675211367
애경케미칼,161000,19,11420,2,1300,12.85,17783108,196371,48648709,17783108,12.85,9055.87,36.55,36.55,207494957045,37.35,37.35,207494957045
에코플라스틱,038110,20,3235,2,35,1.09,14628438,1696762,41169370,14628438,1.09,862.14,35.53,35.53,51829954886,38.92,38.92,51829954886
스맥,099440,21,3775,2,425,12.69,14553236,854374,40243394,14553236,12.69,1703.38,36.16,36.16,55186071389,36.33,36.33,55186071389
미투온,201490,22,5590,5,-1690,-23.21,14001729,0,30390092,14001729,-23.21,0.00,46.07,46.07,84177390645,49.55,49.55,84177390645
두산에너빌리티,034020,23,64700,5,-1100,-1.67,13499836,11308003,640561146,13499836,-1.67,119.38,2.11,2.11,877142544600,2.12,2.12,877142544600
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,3,0,0.00,13088484,12958406,633000000,13088484,0.00,101.00,2.07,2.07,902926104,2.07,2.07,902926104
카카오,035720,25,63100,5,-6300,-9.08,12515037,6399440,441766501,12515037,-9.08,195.56,2.83,2.83,796191926950,2.86,2.86,796191926950
피아이이,452450,26,10020,5,-30,-0.30,11974332,6810561,35826000,11974332,-0.30,175.82,33.42,33.42,125189973085,34.87,34.87,125189973085
KODEX 200,069500,27,41690,5,-380,-0.90,11869683,14993820,161900000,11869683,-0.90,79.16,7.33,7.33,493801243558,7.32,7.32,493801243558
우리기술,032820,28,4195,5,-90,-2.10,11856767,10885332,165530656,11856767,-2.10,108.92,7.16,7.16,49800801269,7.17,7.17,49800801269
이스트아시아홀딩스,900110,29,55,5,-1,-1.79,10839901,17356632,642650588,10839901,-1.79,62.45,1.69,1.69,596943691,1.69,1.69,596943691
더즌,462860,30,4335,5,-525,-10.80,10217595,7416639,71413257,10217595,-10.80,137.77,14.31,14.31,44857834115,14.49,14.49,44857834115
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 1422 2 29 2.08 414270592 340247744 963200000 414270592 2.08 121.76 43.01 43.01 590742645932 43.13 43.13 590742645932
3 폴라리스세원 234100 2 1565 2 71 4.75 81556802 72067112 65524325 81556802 4.75 113.17 124.47 124.47 140107082661 136.63 136.63 140107082661
4 케이피엠테크 042040 3 311 5 -9 -2.81 45974301 88307632 194004890 45974301 -2.81 52.06 23.70 23.70 15523982196 25.73 25.73 15523982196
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 45869801 53985100 1497000000 45869801 0.00 84.97 3.06 3.06 3669019291 3.10 3.10 3669019291
6 KODEX 인버스 114800 5 3620 2 30 0.84 39146254 51150528 183600000 39146254 0.84 76.53 21.32 21.32 142033123137 21.37 21.37 142033123137
7 KODEX 레버리지 122630 6 23175 5 -455 -1.93 35362231 29845530 104700000 35362231 -1.93 118.48 33.77 33.77 816067663565 33.63 33.63 816067663565
8 KODEX 코스닥150선물인버스 251340 7 3615 2 40 1.12 31911775 25809376 73900000 31911775 1.12 123.64 43.18 43.18 115422251908 43.21 43.21 115422251908
9 KODEX 코스닥150레버리지 233740 8 8130 5 -205 -2.46 30991652 25647316 233300000 30991652 -2.46 120.84 13.28 13.28 251497921665 13.26 13.26 251497921665
10 엔투텍 227950 9 409 2 59 16.86 23518700 480515 172541047 23518700 16.86 4894.48 13.63 13.63 9875062006 13.99 13.99 9875062006
11 센서뷰 321370 10 1578 2 171 12.15 23362106 9971786 42199823 23362106 12.15 234.28 55.36 55.36 37896298543 56.91 56.91 37896298543
12 KODEX 2차전지산업레버리지 462330 11 839 5 -4 -0.47 23095517 20279648 272600000 23095517 -0.47 113.89 8.47 8.47 19342730600 8.46 8.46 19342730600
13 메가터치 446540 12 4260 2 135 3.27 22490887 271131 20771000 22490887 3.27 8295.21 108.28 108.28 103802867959 117.31 117.31 103802867959
14 한국전력 015760 13 40600 2 2750 7.27 21619273 19546586 641964077 21619273 7.27 110.60 3.37 3.37 838203743575 3.22 3.22 838203743575
15 인산가 277410 14 1350 2 84 6.64 21115907 59440 38356789 21115907 6.64 9999.99 55.05 55.05 30558099884 59.01 59.01 30558099884
16 아미노로직스 074430 15 1095 2 137 14.30 20847064 141222 87826844 20847064 14.30 9999.99 23.74 23.74 24463726670 25.44 25.44 24463726670
17 삼성전자 005930 16 60200 5 -1100 -1.79 19217977 23933612 5919637922 19217977 -1.79 80.30 0.32 0.32 1160711074300 0.33 0.33 1160711074300
18 윌비스 008600 17 468 2 37 8.58 19204429 384625 67236039 19204429 8.58 4993.03 28.56 28.56 9774440732 31.06 31.06 9774440732
19 나인테크 267320 18 4850 2 525 12.14 19154236 3380022 53398327 19154236 12.14 566.69 35.87 35.87 92675211367 35.78 35.78 92675211367
20 애경케미칼 161000 19 11420 2 1300 12.85 17783108 196371 48648709 17783108 12.85 9055.87 36.55 36.55 207494957045 37.35 37.35 207494957045
21 에코플라스틱 038110 20 3235 2 35 1.09 14628438 1696762 41169370 14628438 1.09 862.14 35.53 35.53 51829954886 38.92 38.92 51829954886
22 스맥 099440 21 3775 2 425 12.69 14553236 854374 40243394 14553236 12.69 1703.38 36.16 36.16 55186071389 36.33 36.33 55186071389
23 미투온 201490 22 5590 5 -1690 -23.21 14001729 0 30390092 14001729 -23.21 0.00 46.07 46.07 84177390645 49.55 49.55 84177390645
24 두산에너빌리티 034020 23 64700 5 -1100 -1.67 13499836 11308003 640561146 13499836 -1.67 119.38 2.11 2.11 877142544600 2.12 2.12 877142544600
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 69 3 0 0.00 13088484 12958406 633000000 13088484 0.00 101.00 2.07 2.07 902926104 2.07 2.07 902926104
26 카카오 035720 25 63100 5 -6300 -9.08 12515037 6399440 441766501 12515037 -9.08 195.56 2.83 2.83 796191926950 2.86 2.86 796191926950
27 피아이이 452450 26 10020 5 -30 -0.30 11974332 6810561 35826000 11974332 -0.30 175.82 33.42 33.42 125189973085 34.87 34.87 125189973085
28 KODEX 200 069500 27 41690 5 -380 -0.90 11869683 14993820 161900000 11869683 -0.90 79.16 7.33 7.33 493801243558 7.32 7.32 493801243558
29 우리기술 032820 28 4195 5 -90 -2.10 11856767 10885332 165530656 11856767 -2.10 108.92 7.16 7.16 49800801269 7.17 7.17 49800801269
30 이스트아시아홀딩스 900110 29 55 5 -1 -1.79 10839901 17356632 642650588 10839901 -1.79 62.45 1.69 1.69 596943691 1.69 1.69 596943691
31 더즌 462860 30 4335 5 -525 -10.80 10217595 7416639 71413257 10217595 -10.80 137.77 14.31 14.31 44857834115 14.49 14.49 44857834115

31
top30/20250626/top30-av-20250626-165000.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,252670,1,1422,2,29,2.08,414346186,340247744,963200000,414346186,2.08,121.78,43.02,43.02,590850291788,43.14,43.14,590850291788
폴라리스세원,234100,2,1565,2,71,4.75,81569551,72067112,65524325,81569551,4.75,113.19,124.49,124.49,140127175085,136.65,136.65,140127175085
케이피엠테크,042040,3,311,5,-9,-2.81,45988594,88307632,194004890,45988594,-2.81,52.08,23.70,23.70,15528427319,25.74,25.74,15528427319
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,79,3,0,0.00,45870001,53985100,1497000000,45870001,0.00,84.97,3.06,3.06,3669035291,3.10,3.10,3669035291
KODEX 인버스,114800,5,3620,2,30,0.84,39150379,51150528,183600000,39150379,0.84,76.54,21.32,21.32,142048055637,21.37,21.37,142048055637
KODEX 레버리지,122630,6,23175,5,-455,-1.93,35366025,29845530,104700000,35366025,-1.93,118.50,33.78,33.78,816155513635,33.64,33.64,816155513635
KODEX 코스닥150선물인버스,251340,7,3615,2,40,1.12,31916080,25809376,73900000,31916080,1.12,123.66,43.19,43.19,115437857533,43.21,43.21,115437857533
KODEX 코스닥150레버리지,233740,8,8130,5,-205,-2.46,30997864,25647316,233300000,30997864,-2.46,120.86,13.29,13.29,251548300985,13.26,13.26,251548300985
엔투텍,227950,9,409,2,59,16.86,23542555,480515,172541047,23542555,16.86,4899.44,13.64,13.64,9884818701,14.01,14.01,9884818701
센서뷰,321370,10,1578,2,171,12.15,23365574,9971786,42199823,23365574,12.15,234.32,55.37,55.37,37901677411,56.92,56.92,37901677411
KODEX 2차전지산업레버리지,462330,11,839,5,-4,-0.47,23102667,20279648,272600000,23102667,-0.47,113.92,8.47,8.47,19348708000,8.46,8.46,19348708000
메가터치,446540,12,4260,2,135,3.27,22501750,271131,20771000,22501750,3.27,8299.22,108.33,108.33,103848818449,117.36,117.36,103848818449
한국전력,015760,13,40600,2,2750,7.27,21619273,19546586,641964077,21619273,7.27,110.60,3.37,3.37,838203743575,3.22,3.22,838203743575
인산가,277410,14,1350,2,84,6.64,21122047,59440,38356789,21122047,6.64,9999.99,55.07,55.07,30566450284,59.03,59.03,30566450284
아미노로직스,074430,15,1095,2,137,14.30,20863340,141222,87826844,20863340,14.30,9999.99,23.76,23.76,24481304750,25.46,25.46,24481304750
삼성전자,005930,16,60200,5,-1100,-1.79,19217977,23933612,5919637922,19217977,-1.79,80.30,0.32,0.32,1160711074300,0.33,0.33,1160711074300
윌비스,008600,17,468,2,37,8.58,19211745,384625,67236039,19211745,8.58,4994.93,28.57,28.57,9777798776,31.07,31.07,9777798776
나인테크,267320,18,4850,2,525,12.14,19160287,3380022,53398327,19160287,12.14,566.87,35.88,35.88,92704467952,35.80,35.80,92704467952
애경케미칼,161000,19,11420,2,1300,12.85,17783108,196371,48648709,17783108,12.85,9055.87,36.55,36.55,207494957045,37.35,37.35,207494957045
에코플라스틱,038110,20,3235,2,35,1.09,14630095,1696762,41169370,14630095,1.09,862.24,35.54,35.54,51835315281,38.92,38.92,51835315281
스맥,099440,21,3775,2,425,12.69,14553236,854374,40243394,14553236,12.69,1703.38,36.16,36.16,55186071389,36.33,36.33,55186071389
미투온,201490,22,5590,5,-1690,-23.21,14037901,0,30390092,14037901,-23.21,0.00,46.19,46.19,84384656205,49.67,49.67,84384656205
두산에너빌리티,034020,23,64700,5,-1100,-1.67,13499836,11308003,640561146,13499836,-1.67,119.38,2.11,2.11,877142544600,2.12,2.12,877142544600
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,3,0,0.00,13088684,12958406,633000000,13088684,0.00,101.01,2.07,2.07,902940104,2.07,2.07,902940104
카카오,035720,25,63100,5,-6300,-9.08,12515037,6399440,441766501,12515037,-9.08,195.56,2.83,2.83,796191926950,2.86,2.86,796191926950
피아이이,452450,26,10020,5,-30,-0.30,11978352,6810561,35826000,11978352,-0.30,175.88,33.43,33.43,125230052485,34.89,34.89,125230052485
KODEX 200,069500,27,41690,5,-380,-0.90,11869906,14993820,161900000,11869906,-0.90,79.17,7.33,7.33,493810540428,7.32,7.32,493810540428
우리기술,032820,28,4195,5,-90,-2.10,11859657,10885332,165530656,11859657,-2.10,108.95,7.16,7.16,49812924819,7.17,7.17,49812924819
이스트아시아홀딩스,900110,29,55,5,-1,-1.79,10861209,17356632,642650588,10861209,-1.79,62.58,1.69,1.69,598115631,1.69,1.69,598115631
더즌,462860,30,4335,5,-525,-10.80,10221094,7416639,71413257,10221094,-10.80,137.81,14.31,14.31,44872967290,14.49,14.49,44872967290
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 1422 2 29 2.08 414346186 340247744 963200000 414346186 2.08 121.78 43.02 43.02 590850291788 43.14 43.14 590850291788
3 폴라리스세원 234100 2 1565 2 71 4.75 81569551 72067112 65524325 81569551 4.75 113.19 124.49 124.49 140127175085 136.65 136.65 140127175085
4 케이피엠테크 042040 3 311 5 -9 -2.81 45988594 88307632 194004890 45988594 -2.81 52.08 23.70 23.70 15528427319 25.74 25.74 15528427319
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 79 3 0 0.00 45870001 53985100 1497000000 45870001 0.00 84.97 3.06 3.06 3669035291 3.10 3.10 3669035291
6 KODEX 인버스 114800 5 3620 2 30 0.84 39150379 51150528 183600000 39150379 0.84 76.54 21.32 21.32 142048055637 21.37 21.37 142048055637
7 KODEX 레버리지 122630 6 23175 5 -455 -1.93 35366025 29845530 104700000 35366025 -1.93 118.50 33.78 33.78 816155513635 33.64 33.64 816155513635
8 KODEX 코스닥150선물인버스 251340 7 3615 2 40 1.12 31916080 25809376 73900000 31916080 1.12 123.66 43.19 43.19 115437857533 43.21 43.21 115437857533
9 KODEX 코스닥150레버리지 233740 8 8130 5 -205 -2.46 30997864 25647316 233300000 30997864 -2.46 120.86 13.29 13.29 251548300985 13.26 13.26 251548300985
10 엔투텍 227950 9 409 2 59 16.86 23542555 480515 172541047 23542555 16.86 4899.44 13.64 13.64 9884818701 14.01 14.01 9884818701
11 센서뷰 321370 10 1578 2 171 12.15 23365574 9971786 42199823 23365574 12.15 234.32 55.37 55.37 37901677411 56.92 56.92 37901677411
12 KODEX 2차전지산업레버리지 462330 11 839 5 -4 -0.47 23102667 20279648 272600000 23102667 -0.47 113.92 8.47 8.47 19348708000 8.46 8.46 19348708000
13 메가터치 446540 12 4260 2 135 3.27 22501750 271131 20771000 22501750 3.27 8299.22 108.33 108.33 103848818449 117.36 117.36 103848818449
14 한국전력 015760 13 40600 2 2750 7.27 21619273 19546586 641964077 21619273 7.27 110.60 3.37 3.37 838203743575 3.22 3.22 838203743575
15 인산가 277410 14 1350 2 84 6.64 21122047 59440 38356789 21122047 6.64 9999.99 55.07 55.07 30566450284 59.03 59.03 30566450284
16 아미노로직스 074430 15 1095 2 137 14.30 20863340 141222 87826844 20863340 14.30 9999.99 23.76 23.76 24481304750 25.46 25.46 24481304750
17 삼성전자 005930 16 60200 5 -1100 -1.79 19217977 23933612 5919637922 19217977 -1.79 80.30 0.32 0.32 1160711074300 0.33 0.33 1160711074300
18 윌비스 008600 17 468 2 37 8.58 19211745 384625 67236039 19211745 8.58 4994.93 28.57 28.57 9777798776 31.07 31.07 9777798776
19 나인테크 267320 18 4850 2 525 12.14 19160287 3380022 53398327 19160287 12.14 566.87 35.88 35.88 92704467952 35.80 35.80 92704467952
20 애경케미칼 161000 19 11420 2 1300 12.85 17783108 196371 48648709 17783108 12.85 9055.87 36.55 36.55 207494957045 37.35 37.35 207494957045
21 에코플라스틱 038110 20 3235 2 35 1.09 14630095 1696762 41169370 14630095 1.09 862.24 35.54 35.54 51835315281 38.92 38.92 51835315281
22 스맥 099440 21 3775 2 425 12.69 14553236 854374 40243394 14553236 12.69 1703.38 36.16 36.16 55186071389 36.33 36.33 55186071389
23 미투온 201490 22 5590 5 -1690 -23.21 14037901 0 30390092 14037901 -23.21 0.00 46.19 46.19 84384656205 49.67 49.67 84384656205
24 두산에너빌리티 034020 23 64700 5 -1100 -1.67 13499836 11308003 640561146 13499836 -1.67 119.38 2.11 2.11 877142544600 2.12 2.12 877142544600
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 69 3 0 0.00 13088684 12958406 633000000 13088684 0.00 101.01 2.07 2.07 902940104 2.07 2.07 902940104
26 카카오 035720 25 63100 5 -6300 -9.08 12515037 6399440 441766501 12515037 -9.08 195.56 2.83 2.83 796191926950 2.86 2.86 796191926950
27 피아이이 452450 26 10020 5 -30 -0.30 11978352 6810561 35826000 11978352 -0.30 175.88 33.43 33.43 125230052485 34.89 34.89 125230052485
28 KODEX 200 069500 27 41690 5 -380 -0.90 11869906 14993820 161900000 11869906 -0.90 79.17 7.33 7.33 493810540428 7.32 7.32 493810540428
29 우리기술 032820 28 4195 5 -90 -2.10 11859657 10885332 165530656 11859657 -2.10 108.95 7.16 7.16 49812924819 7.17 7.17 49812924819
30 이스트아시아홀딩스 900110 29 55 5 -1 -1.79 10861209 17356632 642650588 10861209 -1.79 62.58 1.69 1.69 598115631 1.69 1.69 598115631
31 더즌 462860 30 4335 5 -525 -10.80 10221094 7416639 71413257 10221094 -10.80 137.81 14.31 14.31 44872967290 14.49 14.49 44872967290

31
top30/20250626/top30-avtr-20250626-090001.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
뱅크웨어글로벌,199480,1,7500,3,0,0.00,19681,224068,10101638,19681,0.00,8.78,0.19,0.19,147607500,0.19,0.19,147607500
피엔케이피부임상연구센타,347740,2,2975,3,0,0.00,32000,163819,30010576,32000,0.00,19.53,0.11,0.11,95200000,0.11,0.11,95200000
삼성 레버리지 천연가스 선물 ETN C,Q530111,3,4140,5,-225,-5.15,42806,869829,50000000,42806,-5.15,4.92,0.09,0.09,177186805,0.09,0.09,177186805
한투 인버스 2X 플래티넘 선물 ETN,Q570070,4,6745,5,-485,-6.71,779,43981,1000000,779,-6.71,1.77,0.08,0.08,5264280,0.08,0.08,5264280
에이비엘바이오,298380,5,70100,2,3800,5.73,37012,506140,48528007,37012,5.73,7.31,0.08,0.08,2611600800,0.08,0.08,2611600800
KODEX 2차전지산업레버리지,462330,6,850,2,7,0.83,170169,20279648,272600000,170169,0.83,0.84,0.06,0.06,144932705,0.06,0.06,144932705
아이티센피엔에스,232830,7,2985,5,-85,-2.77,6884,722450,11707472,6884,-2.77,0.95,0.06,0.06,20308150,0.06,0.06,20308150
솔트룩스,304100,8,51600,5,-2100,-3.91,7041,614509,12130568,7041,-3.91,1.15,0.06,0.06,365634400,0.06,0.06,365634400
마음AI,377480,9,25650,3,0,0.00,3502,993730,7080406,3502,0.00,0.35,0.05,0.05,89826300,0.05,0.05,89826300
RISE 미국양자컴퓨팅,0018Z0,10,12305,5,-85,-0.69,241,143503,850000,241,-0.69,0.17,0.03,0.03,2972145,0.03,0.03,2972145
롯데손해보험,000400,11,1934,3,0,0.00,85692,23362876,310336320,85692,0.00,0.37,0.03,0.03,165728328,0.03,0.03,165728328
더즌,462860,12,4860,3,0,0.00,16701,7416639,71413257,16701,0.00,0.23,0.02,0.02,81166860,0.02,0.02,81166860
드림씨아이에스,223250,13,3585,5,-15,-0.42,5094,342701,23799324,5094,-0.42,1.49,0.02,0.02,18194100,0.02,0.02,18194100
브이티,018290,14,35150,2,550,1.59,6947,973628,35798007,6947,1.59,0.71,0.02,0.02,243855900,0.02,0.02,243855900
ACE 원자력테마딥서치,433500,15,33430,3,0,0.00,300,166554,1800000,300,0.00,0.18,0.02,0.02,10029000,0.02,0.02,10029000
지니틱스,303030,16,1228,3,0,0.00,5880,635367,35745668,5880,0.00,0.93,0.02,0.02,7220640,0.02,0.02,7220640
대한해운,005880,17,1617,2,2,0.12,46249,10828647,322747340,46249,0.12,0.43,0.01,0.01,74692176,0.01,0.01,74692176
PLUS 글로벌방산,496770,18,14810,3,0,0.00,372,128094,3200000,372,0.00,0.29,0.01,0.01,5509320,0.01,0.01,5509320
티씨머티리얼즈,125020,19,5620,3,0,0.00,3500,826177,34227815,3500,0.00,0.42,0.01,0.01,19670000,0.01,0.01,19670000
피아이이,452450,20,10050,3,0,0.00,3617,6810561,35826000,3617,0.00,0.05,0.01,0.01,36350850,0.01,0.01,36350850
애드바이오텍,179530,21,3305,3,0,0.00,1130,481070,11359544,1130,0.00,0.23,0.01,0.01,3734650,0.01,0.01,3734650
뉴보텍,060260,22,1770,3,0,0.00,1306,263090,13512009,1306,0.00,0.50,0.01,0.01,2311620,0.01,0.01,2311620
현대차2우B,005387,23,164500,5,-500,-0.30,3275,230620,34963930,3275,-0.30,1.42,0.01,0.01,539640200,0.01,0.01,539640200
모나용평,070960,24,5090,5,-60,-1.17,4273,242932,48133333,4273,-1.17,1.76,0.01,0.01,21791220,0.01,0.01,21791220
대동기어,008830,25,19190,3,0,0.00,789,274918,8987520,789,0.00,0.29,0.01,0.01,15140910,0.01,0.01,15140910
엠오티,413390,26,8250,3,0,0.00,955,261959,11580180,955,0.00,0.36,0.01,0.01,7878750,0.01,0.01,7878750
LS티라유텍,322180,27,6120,3,0,0.00,1694,855043,20921984,1694,0.00,0.20,0.01,0.01,10367280,0.01,0.01,10367280
삼성공조,006660,28,14540,3,0,0.00,600,113475,8126314,600,0.00,0.53,0.01,0.01,8724000,0.01,0.01,8724000
흥구석유,024060,29,12730,3,0,0.00,1082,2983115,15000000,1082,0.00,0.04,0.01,0.01,13773860,0.01,0.01,13773860
TP,007980,30,1494,5,-3,-0.20,3596,239436,51175130,3596,-0.20,1.50,0.01,0.01,5382942,0.01,0.01,5382942
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뱅크웨어글로벌 199480 1 7500 3 0 0.00 19681 224068 10101638 19681 0.00 8.78 0.19 0.19 147607500 0.19 0.19 147607500
3 피엔케이피부임상연구센타 347740 2 2975 3 0 0.00 32000 163819 30010576 32000 0.00 19.53 0.11 0.11 95200000 0.11 0.11 95200000
4 삼성 레버리지 천연가스 선물 ETN C Q530111 3 4140 5 -225 -5.15 42806 869829 50000000 42806 -5.15 4.92 0.09 0.09 177186805 0.09 0.09 177186805
5 한투 인버스 2X 플래티넘 선물 ETN Q570070 4 6745 5 -485 -6.71 779 43981 1000000 779 -6.71 1.77 0.08 0.08 5264280 0.08 0.08 5264280
6 에이비엘바이오 298380 5 70100 2 3800 5.73 37012 506140 48528007 37012 5.73 7.31 0.08 0.08 2611600800 0.08 0.08 2611600800
7 KODEX 2차전지산업레버리지 462330 6 850 2 7 0.83 170169 20279648 272600000 170169 0.83 0.84 0.06 0.06 144932705 0.06 0.06 144932705
8 아이티센피엔에스 232830 7 2985 5 -85 -2.77 6884 722450 11707472 6884 -2.77 0.95 0.06 0.06 20308150 0.06 0.06 20308150
9 솔트룩스 304100 8 51600 5 -2100 -3.91 7041 614509 12130568 7041 -3.91 1.15 0.06 0.06 365634400 0.06 0.06 365634400
10 마음AI 377480 9 25650 3 0 0.00 3502 993730 7080406 3502 0.00 0.35 0.05 0.05 89826300 0.05 0.05 89826300
11 RISE 미국양자컴퓨팅 0018Z0 10 12305 5 -85 -0.69 241 143503 850000 241 -0.69 0.17 0.03 0.03 2972145 0.03 0.03 2972145
12 롯데손해보험 000400 11 1934 3 0 0.00 85692 23362876 310336320 85692 0.00 0.37 0.03 0.03 165728328 0.03 0.03 165728328
13 더즌 462860 12 4860 3 0 0.00 16701 7416639 71413257 16701 0.00 0.23 0.02 0.02 81166860 0.02 0.02 81166860
14 드림씨아이에스 223250 13 3585 5 -15 -0.42 5094 342701 23799324 5094 -0.42 1.49 0.02 0.02 18194100 0.02 0.02 18194100
15 브이티 018290 14 35150 2 550 1.59 6947 973628 35798007 6947 1.59 0.71 0.02 0.02 243855900 0.02 0.02 243855900
16 ACE 원자력테마딥서치 433500 15 33430 3 0 0.00 300 166554 1800000 300 0.00 0.18 0.02 0.02 10029000 0.02 0.02 10029000
17 지니틱스 303030 16 1228 3 0 0.00 5880 635367 35745668 5880 0.00 0.93 0.02 0.02 7220640 0.02 0.02 7220640
18 대한해운 005880 17 1617 2 2 0.12 46249 10828647 322747340 46249 0.12 0.43 0.01 0.01 74692176 0.01 0.01 74692176
19 PLUS 글로벌방산 496770 18 14810 3 0 0.00 372 128094 3200000 372 0.00 0.29 0.01 0.01 5509320 0.01 0.01 5509320
20 티씨머티리얼즈 125020 19 5620 3 0 0.00 3500 826177 34227815 3500 0.00 0.42 0.01 0.01 19670000 0.01 0.01 19670000
21 피아이이 452450 20 10050 3 0 0.00 3617 6810561 35826000 3617 0.00 0.05 0.01 0.01 36350850 0.01 0.01 36350850
22 애드바이오텍 179530 21 3305 3 0 0.00 1130 481070 11359544 1130 0.00 0.23 0.01 0.01 3734650 0.01 0.01 3734650
23 뉴보텍 060260 22 1770 3 0 0.00 1306 263090 13512009 1306 0.00 0.50 0.01 0.01 2311620 0.01 0.01 2311620
24 현대차2우B 005387 23 164500 5 -500 -0.30 3275 230620 34963930 3275 -0.30 1.42 0.01 0.01 539640200 0.01 0.01 539640200
25 모나용평 070960 24 5090 5 -60 -1.17 4273 242932 48133333 4273 -1.17 1.76 0.01 0.01 21791220 0.01 0.01 21791220
26 대동기어 008830 25 19190 3 0 0.00 789 274918 8987520 789 0.00 0.29 0.01 0.01 15140910 0.01 0.01 15140910
27 엠오티 413390 26 8250 3 0 0.00 955 261959 11580180 955 0.00 0.36 0.01 0.01 7878750 0.01 0.01 7878750
28 LS티라유텍 322180 27 6120 3 0 0.00 1694 855043 20921984 1694 0.00 0.20 0.01 0.01 10367280 0.01 0.01 10367280
29 삼성공조 006660 28 14540 3 0 0.00 600 113475 8126314 600 0.00 0.53 0.01 0.01 8724000 0.01 0.01 8724000
30 흥구석유 024060 29 12730 3 0 0.00 1082 2983115 15000000 1082 0.00 0.04 0.01 0.01 13773860 0.01 0.01 13773860
31 TP 007980 30 1494 5 -3 -0.20 3596 239436 51175130 3596 -0.20 1.50 0.01 0.01 5382942 0.01 0.01 5382942

31
top30/20250626/top30-avtr-20250626-091001.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
에코플라스틱,038110,1,3555,2,355,11.09,7119178,1696762,41169370,7119178,11.09,419.57,17.29,17.29,26050675219,17.80,17.80,26050675219
세아메카닉스,396300,2,3790,2,530,16.26,3726084,1618478,26489500,3726084,16.26,230.22,14.07,14.07,13600201134,13.55,13.55,13600201134
텔콘RF제약,200230,3,10210,2,2250,28.27,1648340,5310287,12025023,1648340,28.27,31.04,13.71,13.71,15958768685,13.00,13.00,15958768685
브릿지바이오테라퓨틱스,288330,4,2680,1,615,29.78,4851238,36596368,52193304,4851238,29.78,13.26,9.29,9.29,12126421740,8.67,8.67,12126421740
나인테크,267320,5,4675,2,350,8.09,4757617,3380022,53398327,4757617,8.09,140.76,8.91,8.91,23001467244,9.21,9.21,23001467244
SOL 국제금,0066W0,6,9590,5,-40,-0.42,86590,91046,1200000,86590,-0.42,95.11,7.22,7.22,831298330,7.22,7.22,831298330
KODEX 코스닥150선물인버스,251340,7,3580,2,5,0.14,5295320,25809376,73900000,5295320,0.14,20.52,7.17,7.17,18960997578,7.17,7.17,18960997578
윌비스,008600,8,529,2,98,22.74,4571883,384625,67236039,4571883,22.74,1188.66,6.80,6.80,2383553580,6.70,6.70,2383553580
미투온,201490,9,6340,5,-940,-12.91,2064645,0,30390092,2064645,-12.91,0.00,6.79,6.79,13092855990,6.80,6.80,13092855990
케이옥션,102370,10,5220,5,-160,-2.97,1849785,26399684,27229210,1849785,-2.97,7.01,6.79,6.79,9641283125,6.78,6.78,9641283125
오텍,067170,11,2860,2,165,6.12,1040333,2015769,15391605,1040333,6.12,51.61,6.76,6.76,2997198099,6.81,6.81,2997198099
파루,043200,12,1677,2,99,6.27,2789129,20186156,41804315,2789129,6.27,13.82,6.67,6.67,4742443309,6.76,6.76,4742443309
폴라리스세원,234100,13,1469,5,-25,-1.67,3880056,72067112,65524325,3880056,-1.67,5.38,5.92,5.92,5887720460,6.12,6.12,5887720460
애드바이오텍,179530,14,3445,2,140,4.24,604489,481070,11359544,604489,4.24,125.66,5.32,5.32,2174221596,5.56,5.56,2174221596
KODEX MSCI EM선물(H),291890,15,9260,2,90,0.98,30427,275,600000,30427,0.98,9999.99,5.07,5.07,282979525,5.09,5.09,282979525
스맥,099440,16,3835,2,485,14.48,1835491,854374,40243394,1835491,14.48,214.83,4.56,4.56,7281743012,4.72,4.72,7281743012
SOL 전고체배터리&실리콘음극재,0005D0,17,10260,2,335,3.38,103269,162790,2300000,103269,3.38,63.44,4.49,4.49,1056390341,4.48,4.48,1056390341
자이글,234920,18,5380,2,1040,23.96,583994,111911,13530910,583994,23.96,521.84,4.32,4.32,2966257631,4.07,4.07,2966257631
케이피엠테크,042040,19,333,2,13,4.06,8238945,88307632,194004890,8238945,4.06,9.33,4.25,4.25,2710647545,4.20,4.20,2710647545
RISE 미국휴머노이드로봇,0036R0,20,11745,5,-80,-0.68,37811,98175,900000,37811,-0.68,38.51,4.20,4.20,444106535,4.20,4.20,444106535
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,21,10700,2,55,0.52,64449,182638,1650000,64449,0.52,35.29,3.91,3.91,687614846,3.89,3.89,687614846
하이퍼코퍼레이션,065650,22,2775,1,640,29.98,504731,0,13335216,504731,29.98,0.00,3.78,3.78,1345590390,3.64,3.64,1345590390
KODEX 200선물인버스2X,252670,23,1402,2,9,0.65,36374637,340247744,963200000,36374637,0.65,10.69,3.78,3.78,50826032291,3.76,3.76,50826032291
클로봇,466100,24,21350,2,1000,4.91,898301,1553679,24651339,898301,4.91,57.82,3.64,3.64,19695390400,3.74,3.74,19695390400
1Q 미국나스닥100,0069M0,25,10070,5,-30,-0.30,47231,239551,1300000,47231,-0.30,19.72,3.63,3.63,475760885,3.63,3.63,475760885
TIGER 소프트웨어,157490,26,10475,5,-335,-3.10,484287,3200095,14440000,484287,-3.10,15.13,3.35,3.35,5075449259,3.36,3.36,5075449259
TIGER KRX금현물,0072R0,27,9845,5,-25,-0.25,167558,950174,5000000,167558,-0.25,17.63,3.35,3.35,1650523264,3.35,3.35,1650523264
UNICORN SK하이닉스밸류체인액티브,494220,28,13285,2,210,1.61,38031,366468,1150000,38031,1.61,10.38,3.31,3.31,506108544,3.31,3.31,506108544
TIGER 인터넷TOP10,365000,29,4865,5,-190,-3.76,554618,4126999,17350000,554618,-3.76,13.44,3.20,3.20,2708475195,3.21,3.21,2708475195
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,5460,2,5,0.09,456808,487508,15000000,456808,0.09,93.70,3.05,3.05,2494757485,3.05,3.05,2494757485
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에코플라스틱 038110 1 3555 2 355 11.09 7119178 1696762 41169370 7119178 11.09 419.57 17.29 17.29 26050675219 17.80 17.80 26050675219
3 세아메카닉스 396300 2 3790 2 530 16.26 3726084 1618478 26489500 3726084 16.26 230.22 14.07 14.07 13600201134 13.55 13.55 13600201134
4 텔콘RF제약 200230 3 10210 2 2250 28.27 1648340 5310287 12025023 1648340 28.27 31.04 13.71 13.71 15958768685 13.00 13.00 15958768685
5 브릿지바이오테라퓨틱스 288330 4 2680 1 615 29.78 4851238 36596368 52193304 4851238 29.78 13.26 9.29 9.29 12126421740 8.67 8.67 12126421740
6 나인테크 267320 5 4675 2 350 8.09 4757617 3380022 53398327 4757617 8.09 140.76 8.91 8.91 23001467244 9.21 9.21 23001467244
7 SOL 국제금 0066W0 6 9590 5 -40 -0.42 86590 91046 1200000 86590 -0.42 95.11 7.22 7.22 831298330 7.22 7.22 831298330
8 KODEX 코스닥150선물인버스 251340 7 3580 2 5 0.14 5295320 25809376 73900000 5295320 0.14 20.52 7.17 7.17 18960997578 7.17 7.17 18960997578
9 윌비스 008600 8 529 2 98 22.74 4571883 384625 67236039 4571883 22.74 1188.66 6.80 6.80 2383553580 6.70 6.70 2383553580
10 미투온 201490 9 6340 5 -940 -12.91 2064645 0 30390092 2064645 -12.91 0.00 6.79 6.79 13092855990 6.80 6.80 13092855990
11 케이옥션 102370 10 5220 5 -160 -2.97 1849785 26399684 27229210 1849785 -2.97 7.01 6.79 6.79 9641283125 6.78 6.78 9641283125
12 오텍 067170 11 2860 2 165 6.12 1040333 2015769 15391605 1040333 6.12 51.61 6.76 6.76 2997198099 6.81 6.81 2997198099
13 파루 043200 12 1677 2 99 6.27 2789129 20186156 41804315 2789129 6.27 13.82 6.67 6.67 4742443309 6.76 6.76 4742443309
14 폴라리스세원 234100 13 1469 5 -25 -1.67 3880056 72067112 65524325 3880056 -1.67 5.38 5.92 5.92 5887720460 6.12 6.12 5887720460
15 애드바이오텍 179530 14 3445 2 140 4.24 604489 481070 11359544 604489 4.24 125.66 5.32 5.32 2174221596 5.56 5.56 2174221596
16 KODEX MSCI EM선물(H) 291890 15 9260 2 90 0.98 30427 275 600000 30427 0.98 9999.99 5.07 5.07 282979525 5.09 5.09 282979525
17 스맥 099440 16 3835 2 485 14.48 1835491 854374 40243394 1835491 14.48 214.83 4.56 4.56 7281743012 4.72 4.72 7281743012
18 SOL 전고체배터리&실리콘음극재 0005D0 17 10260 2 335 3.38 103269 162790 2300000 103269 3.38 63.44 4.49 4.49 1056390341 4.48 4.48 1056390341
19 자이글 234920 18 5380 2 1040 23.96 583994 111911 13530910 583994 23.96 521.84 4.32 4.32 2966257631 4.07 4.07 2966257631
20 케이피엠테크 042040 19 333 2 13 4.06 8238945 88307632 194004890 8238945 4.06 9.33 4.25 4.25 2710647545 4.20 4.20 2710647545
21 RISE 미국휴머노이드로봇 0036R0 20 11745 5 -80 -0.68 37811 98175 900000 37811 -0.68 38.51 4.20 4.20 444106535 4.20 4.20 444106535
22 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 21 10700 2 55 0.52 64449 182638 1650000 64449 0.52 35.29 3.91 3.91 687614846 3.89 3.89 687614846
23 하이퍼코퍼레이션 065650 22 2775 1 640 29.98 504731 0 13335216 504731 29.98 0.00 3.78 3.78 1345590390 3.64 3.64 1345590390
24 KODEX 200선물인버스2X 252670 23 1402 2 9 0.65 36374637 340247744 963200000 36374637 0.65 10.69 3.78 3.78 50826032291 3.76 3.76 50826032291
25 클로봇 466100 24 21350 2 1000 4.91 898301 1553679 24651339 898301 4.91 57.82 3.64 3.64 19695390400 3.74 3.74 19695390400
26 1Q 미국나스닥100 0069M0 25 10070 5 -30 -0.30 47231 239551 1300000 47231 -0.30 19.72 3.63 3.63 475760885 3.63 3.63 475760885
27 TIGER 소프트웨어 157490 26 10475 5 -335 -3.10 484287 3200095 14440000 484287 -3.10 15.13 3.35 3.35 5075449259 3.36 3.36 5075449259
28 TIGER KRX금현물 0072R0 27 9845 5 -25 -0.25 167558 950174 5000000 167558 -0.25 17.63 3.35 3.35 1650523264 3.35 3.35 1650523264
29 UNICORN SK하이닉스밸류체인액티브 494220 28 13285 2 210 1.61 38031 366468 1150000 38031 1.61 10.38 3.31 3.31 506108544 3.31 3.31 506108544
30 TIGER 인터넷TOP10 365000 29 4865 5 -190 -3.76 554618 4126999 17350000 554618 -3.76 13.44 3.20 3.20 2708475195 3.21 3.21 2708475195
31 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 30 5460 2 5 0.09 456808 487508 15000000 456808 0.09 93.70 3.05 3.05 2494757485 3.05 3.05 2494757485

31
top30/20250626/top30-avtr-20250626-092002.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
에코플라스틱,038110,1,3510,2,310,9.69,8403631,1696762,41169370,8403631,9.69,495.27,20.41,20.41,30647956380,21.21,21.21,30647956380
세아메카닉스,396300,2,3630,2,370,11.35,5252741,1618478,26489500,5252741,11.35,324.55,19.83,19.83,19276038515,20.05,20.05,19276038515
텔콘RF제약,200230,3,10340,1,2380,29.90,2325274,5310287,12025023,2325274,29.90,43.79,19.34,19.34,22958266245,18.46,18.46,22958266245
자이글,234920,4,5490,2,1150,26.50,2076619,111911,13530910,2076619,26.50,1855.60,15.35,15.35,11190595456,15.06,15.06,11190595456
KCTC,009070,5,5220,2,170,3.37,4043156,19054538,30000000,4043156,3.37,21.22,13.48,13.48,21254965925,13.57,13.57,21254965925
나인테크,267320,6,4825,2,500,11.56,6544630,3380022,53398327,6544630,11.56,193.63,12.26,12.26,31560281693,12.25,12.25,31560281693
케이옥션,102370,7,4925,5,-455,-8.46,3283528,26399684,27229210,3283528,-8.46,12.44,12.06,12.06,16821358920,12.54,12.54,16821358920
케이피엠테크,042040,8,349,2,29,9.06,22463036,88307632,194004890,22463036,9.06,25.44,11.58,11.58,7645670943,11.29,11.29,7645670943
미투온,201490,9,6020,5,-1260,-17.31,3195930,0,30390092,3195930,-17.31,0.00,10.52,10.52,20038636490,10.95,10.95,20038636490
윌비스,008600,10,520,2,89,20.65,6867007,384625,67236039,6867007,20.65,1785.38,10.21,10.21,3596064946,10.29,10.29,3596064946
KODEX 코스닥150선물인버스,251340,11,3600,2,25,0.70,7086378,25809376,73900000,7086378,0.70,27.46,9.59,9.59,25398019436,9.55,9.55,25398019436
브릿지바이오테라퓨틱스,288330,12,2680,1,615,29.78,4971803,36596368,52193304,4971803,29.78,13.59,9.53,9.53,12449535940,8.90,8.90,12449535940
오텍,067170,13,2740,2,45,1.67,1352806,2015769,15391605,1352806,1.67,67.11,8.79,8.79,3860339749,9.15,9.15,3860339749
파루,043200,14,1678,2,100,6.34,3611790,20186156,41804315,3611790,6.34,17.89,8.64,8.64,6119846658,8.72,8.72,6119846658
미래반도체,254490,15,19600,2,4060,26.13,1213262,2298260,14438000,1213262,26.13,52.79,8.40,8.40,22754116805,8.04,8.04,22754116805
TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9875,5,-100,-1.00,128101,219428,1550000,128101,-1.00,58.38,8.26,8.26,1264686393,8.26,8.26,1264686393
폴라리스세원,234100,17,1502,2,8,0.54,5106072,72067112,65524325,5106072,0.54,7.09,7.79,7.79,7735627373,7.86,7.86,7735627373
대보마그네틱,290670,18,22300,2,3640,19.51,594337,370804,7857660,594337,19.51,160.28,7.56,7.56,12662024615,7.23,7.23,12662024615
SOL 국제금,0066W0,19,9590,5,-40,-0.42,87294,91046,1200000,87294,-0.42,95.88,7.27,7.27,838049800,7.28,7.28,838049800
RISE 플랫폼테마,427120,20,9160,5,-285,-3.02,57910,131755,820000,57910,-3.02,43.95,7.06,7.06,532301975,7.09,7.09,532301975
스맥,099440,21,3855,2,505,15.07,2777180,854374,40243394,2777180,15.07,325.05,6.90,6.90,10981244200,7.08,7.08,10981244200
SOL 전고체배터리&실리콘음극재,0005D0,22,10140,2,215,2.17,148624,162790,2300000,148624,2.17,91.30,6.46,6.46,1521079221,6.52,6.52,1521079221
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,10525,5,-45,-0.43,135580,267459,2100000,135580,-0.43,50.69,6.46,6.46,1426690850,6.45,6.45,1426690850
애드바이오텍,179530,24,3470,2,165,4.99,732108,481070,11359544,732108,4.99,152.18,6.44,6.44,2610198837,6.62,6.62,2610198837
UNICORN SK하이닉스밸류체인액티브,494220,25,13355,2,280,2.14,71015,366468,1150000,71015,2.14,19.38,6.18,6.18,946711933,6.16,6.16,946711933
메가터치,446540,26,4435,2,310,7.52,1281183,271131,20771000,1281183,7.52,472.53,6.17,6.17,5631240593,6.11,6.11,5631240593
마음AI,377480,27,26200,2,550,2.14,435213,993730,7080406,435213,2.14,43.80,6.15,6.15,10990912300,5.92,5.92,10990912300
RISE 코리아금융고배당,498860,28,13270,5,-265,-1.96,54689,32113,900000,54689,-1.96,170.30,6.08,6.08,725763485,6.08,6.08,725763485
엠젠솔루션,032790,29,1243,2,188,17.82,2615640,117698,44754342,2615640,17.82,2222.33,5.84,5.84,3269691179,5.88,5.88,3269691179
TIGER AI반도체핵심공정,471760,30,9815,2,420,4.47,540101,1485993,9250000,540101,4.47,36.35,5.84,5.84,5257349766,5.79,5.79,5257349766
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에코플라스틱 038110 1 3510 2 310 9.69 8403631 1696762 41169370 8403631 9.69 495.27 20.41 20.41 30647956380 21.21 21.21 30647956380
3 세아메카닉스 396300 2 3630 2 370 11.35 5252741 1618478 26489500 5252741 11.35 324.55 19.83 19.83 19276038515 20.05 20.05 19276038515
4 텔콘RF제약 200230 3 10340 1 2380 29.90 2325274 5310287 12025023 2325274 29.90 43.79 19.34 19.34 22958266245 18.46 18.46 22958266245
5 자이글 234920 4 5490 2 1150 26.50 2076619 111911 13530910 2076619 26.50 1855.60 15.35 15.35 11190595456 15.06 15.06 11190595456
6 KCTC 009070 5 5220 2 170 3.37 4043156 19054538 30000000 4043156 3.37 21.22 13.48 13.48 21254965925 13.57 13.57 21254965925
7 나인테크 267320 6 4825 2 500 11.56 6544630 3380022 53398327 6544630 11.56 193.63 12.26 12.26 31560281693 12.25 12.25 31560281693
8 케이옥션 102370 7 4925 5 -455 -8.46 3283528 26399684 27229210 3283528 -8.46 12.44 12.06 12.06 16821358920 12.54 12.54 16821358920
9 케이피엠테크 042040 8 349 2 29 9.06 22463036 88307632 194004890 22463036 9.06 25.44 11.58 11.58 7645670943 11.29 11.29 7645670943
10 미투온 201490 9 6020 5 -1260 -17.31 3195930 0 30390092 3195930 -17.31 0.00 10.52 10.52 20038636490 10.95 10.95 20038636490
11 윌비스 008600 10 520 2 89 20.65 6867007 384625 67236039 6867007 20.65 1785.38 10.21 10.21 3596064946 10.29 10.29 3596064946
12 KODEX 코스닥150선물인버스 251340 11 3600 2 25 0.70 7086378 25809376 73900000 7086378 0.70 27.46 9.59 9.59 25398019436 9.55 9.55 25398019436
13 브릿지바이오테라퓨틱스 288330 12 2680 1 615 29.78 4971803 36596368 52193304 4971803 29.78 13.59 9.53 9.53 12449535940 8.90 8.90 12449535940
14 오텍 067170 13 2740 2 45 1.67 1352806 2015769 15391605 1352806 1.67 67.11 8.79 8.79 3860339749 9.15 9.15 3860339749
15 파루 043200 14 1678 2 100 6.34 3611790 20186156 41804315 3611790 6.34 17.89 8.64 8.64 6119846658 8.72 8.72 6119846658
16 미래반도체 254490 15 19600 2 4060 26.13 1213262 2298260 14438000 1213262 26.13 52.79 8.40 8.40 22754116805 8.04 8.04 22754116805
17 TIMEFOLIO 미국배당다우존스액티브 0036D0 16 9875 5 -100 -1.00 128101 219428 1550000 128101 -1.00 58.38 8.26 8.26 1264686393 8.26 8.26 1264686393
18 폴라리스세원 234100 17 1502 2 8 0.54 5106072 72067112 65524325 5106072 0.54 7.09 7.79 7.79 7735627373 7.86 7.86 7735627373
19 대보마그네틱 290670 18 22300 2 3640 19.51 594337 370804 7857660 594337 19.51 160.28 7.56 7.56 12662024615 7.23 7.23 12662024615
20 SOL 국제금 0066W0 19 9590 5 -40 -0.42 87294 91046 1200000 87294 -0.42 95.88 7.27 7.27 838049800 7.28 7.28 838049800
21 RISE 플랫폼테마 427120 20 9160 5 -285 -3.02 57910 131755 820000 57910 -3.02 43.95 7.06 7.06 532301975 7.09 7.09 532301975
22 스맥 099440 21 3855 2 505 15.07 2777180 854374 40243394 2777180 15.07 325.05 6.90 6.90 10981244200 7.08 7.08 10981244200
23 SOL 전고체배터리&실리콘음극재 0005D0 22 10140 2 215 2.17 148624 162790 2300000 148624 2.17 91.30 6.46 6.46 1521079221 6.52 6.52 1521079221
24 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 23 10525 5 -45 -0.43 135580 267459 2100000 135580 -0.43 50.69 6.46 6.46 1426690850 6.45 6.45 1426690850
25 애드바이오텍 179530 24 3470 2 165 4.99 732108 481070 11359544 732108 4.99 152.18 6.44 6.44 2610198837 6.62 6.62 2610198837
26 UNICORN SK하이닉스밸류체인액티브 494220 25 13355 2 280 2.14 71015 366468 1150000 71015 2.14 19.38 6.18 6.18 946711933 6.16 6.16 946711933
27 메가터치 446540 26 4435 2 310 7.52 1281183 271131 20771000 1281183 7.52 472.53 6.17 6.17 5631240593 6.11 6.11 5631240593
28 마음AI 377480 27 26200 2 550 2.14 435213 993730 7080406 435213 2.14 43.80 6.15 6.15 10990912300 5.92 5.92 10990912300
29 RISE 코리아금융고배당 498860 28 13270 5 -265 -1.96 54689 32113 900000 54689 -1.96 170.30 6.08 6.08 725763485 6.08 6.08 725763485
30 엠젠솔루션 032790 29 1243 2 188 17.82 2615640 117698 44754342 2615640 17.82 2222.33 5.84 5.84 3269691179 5.88 5.88 3269691179
31 TIGER AI반도체핵심공정 471760 30 9815 2 420 4.47 540101 1485993 9250000 540101 4.47 36.35 5.84 5.84 5257349766 5.79 5.79 5257349766

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