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

Update 2025-06-09 240 top30,price

Browse Source
This commit is contained in:
ened
2025-06-09 18:01:33 +09:00
parent c8e2c491d5
commit c1a7493589
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250609/top30-atvtr-20250609-090002.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
핑거,163730,1,14290,2,1020,7.69,94471,1550609,9365608,94471,7.69,6.09,1.01,1.01,1348900650,1.01,1.01,1348900650
ACE 엔비디아밸류체인액티브,483320,2,8570,3,0,0.00,200074,3173152,27950000,200074,0.00,6.31,0.72,0.72,1714634180,0.72,0.72,1714634180
SOL KEDI메가테크액티브,444200,3,19615,2,70,0.36,6082,106246,1100000,6082,0.36,5.72,0.55,0.55,119298430,0.55,0.55,119298430
오르비텍,046120,4,2670,2,95,3.69,42757,684347,27449486,42757,3.69,6.25,0.16,0.16,113489230,0.15,0.15,113489230
KODEX 코스닥150레버리지,233740,5,7565,2,90,1.20,369730,32888806,255900000,369730,1.20,1.12,0.14,0.14,2796684210,0.14,0.14,2796684210
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,6,53330,2,100,0.19,374,931,280000,374,0.19,40.17,0.13,0.13,19945420,0.13,0.13,19945420
와이씨켐,112290,7,27600,2,1450,5.54,11563,560624,10110545,11563,5.54,2.06,0.11,0.11,318055700,0.11,0.11,318055700
포바이포,389140,8,19400,3,0,0.00,12640,2493265,11112735,12640,0.00,0.51,0.11,0.11,245216000,0.11,0.11,245216000
대보마그네틱,290670,9,20400,5,-300,-1.45,8401,391945,7857660,8401,-1.45,2.14,0.11,0.11,171669700,0.11,0.11,171669700
KODEX 코스닥150선물인버스,251340,10,3790,3,0,0.00,60346,24686176,66700000,60346,0.00,0.24,0.09,0.09,228711340,0.09,0.09,228711340
한성크린텍,066980,11,1549,2,15,0.98,41439,306783,51935125,41439,0.98,13.51,0.08,0.08,63816996,0.08,0.08,63816996
엑스페릭스,317770,12,4075,2,20,0.49,20002,1915271,31104286,20002,0.49,1.04,0.06,0.06,81031250,0.06,0.06,81031250
성광벤드,014620,13,34550,2,500,1.47,16549,4427774,27928547,16549,1.47,0.37,0.06,0.06,570281600,0.06,0.06,570281600
에이유브랜즈,481070,14,22600,3,0,0.00,8053,420358,14160000,8053,0.00,1.92,0.06,0.06,181997800,0.06,0.06,181997800
TIGER 200 건설,139220,15,4215,3,0,0.00,4332,1181072,8520000,4332,0.00,0.37,0.05,0.05,18259380,0.05,0.05,18259380
우듬지팜,403490,16,1988,3,0,0.00,19541,21815122,45212464,19541,0.00,0.09,0.04,0.04,38847508,0.04,0.04,38847508
KODEX 미국AI소프트웨어TOP10,0041D0,17,12590,2,40,0.32,1065,47411,2600000,1065,0.32,2.25,0.04,0.04,13392390,0.04,0.04,13392390
유니슨,018000,18,1691,2,46,2.80,67944,8860625,170462412,67944,2.80,0.77,0.04,0.04,114082453,0.04,0.04,114082453
위더스제약,330350,19,8290,3,0,0.00,4775,2583266,13202139,4775,0.00,0.18,0.04,0.04,39584750,0.04,0.04,39584750
펩트론,087010,20,165300,2,8000,5.09,8421,2209750,23297350,8421,5.09,0.38,0.04,0.04,1384941100,0.04,0.04,1384941100
쎄크,081180,21,12120,3,0,0.00,3075,383683,8825535,3075,0.00,0.80,0.03,0.03,37269000,0.03,0.03,37269000
HANARO 글로벌금채굴기업,473640,22,18170,5,-345,-1.86,179,9445,550000,179,-1.86,1.90,0.03,0.03,3252430,0.03,0.03,3252430
플리토,300080,23,23550,2,600,2.61,1704,120134,5501817,1704,2.61,1.42,0.03,0.03,40208400,0.03,0.03,40208400
비에이치아이,083650,24,38000,2,450,1.20,9188,1759944,30944375,9188,1.20,0.52,0.03,0.03,348454550,0.03,0.03,348454550
태웅,044490,25,28550,3,0,0.00,5880,617284,20007381,5880,0.00,0.95,0.03,0.03,167874000,0.03,0.03,167874000
KODEX MSCI Korea,156080,26,17080,2,285,1.70,200,3767,700000,200,1.70,5.31,0.03,0.03,3416000,0.03,0.03,3416000
좋은사람들,033340,27,1151,3,0,0.00,26110,65561856,96950558,26110,0.00,0.04,0.03,0.03,30052610,0.03,0.03,30052610
LS네트웍스,000680,28,3900,2,130,3.45,20877,450345,78803016,20877,3.45,4.64,0.03,0.03,80626800,0.03,0.03,80626800
내츄럴엔도텍,168330,29,3310,3,0,0.00,8193,4563279,31754900,8193,0.00,0.18,0.03,0.03,27118830,0.03,0.03,27118830
TIGER 미국30년국채커버드콜액티브(H),476550,30,7860,5,-105,-1.32,37908,1632255,161850000,37908,-1.32,2.32,0.02,0.02,298045240,0.02,0.02,298045240
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 핑거 163730 1 14290 2 1020 7.69 94471 1550609 9365608 94471 7.69 6.09 1.01 1.01 1348900650 1.01 1.01 1348900650
3 ACE 엔비디아밸류체인액티브 483320 2 8570 3 0 0.00 200074 3173152 27950000 200074 0.00 6.31 0.72 0.72 1714634180 0.72 0.72 1714634180
4 SOL KEDI메가테크액티브 444200 3 19615 2 70 0.36 6082 106246 1100000 6082 0.36 5.72 0.55 0.55 119298430 0.55 0.55 119298430
5 오르비텍 046120 4 2670 2 95 3.69 42757 684347 27449486 42757 3.69 6.25 0.16 0.16 113489230 0.15 0.15 113489230
6 KODEX 코스닥150레버리지 233740 5 7565 2 90 1.20 369730 32888806 255900000 369730 1.20 1.12 0.14 0.14 2796684210 0.14 0.14 2796684210
7 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 6 53330 2 100 0.19 374 931 280000 374 0.19 40.17 0.13 0.13 19945420 0.13 0.13 19945420
8 와이씨켐 112290 7 27600 2 1450 5.54 11563 560624 10110545 11563 5.54 2.06 0.11 0.11 318055700 0.11 0.11 318055700
9 포바이포 389140 8 19400 3 0 0.00 12640 2493265 11112735 12640 0.00 0.51 0.11 0.11 245216000 0.11 0.11 245216000
10 대보마그네틱 290670 9 20400 5 -300 -1.45 8401 391945 7857660 8401 -1.45 2.14 0.11 0.11 171669700 0.11 0.11 171669700
11 KODEX 코스닥150선물인버스 251340 10 3790 3 0 0.00 60346 24686176 66700000 60346 0.00 0.24 0.09 0.09 228711340 0.09 0.09 228711340
12 한성크린텍 066980 11 1549 2 15 0.98 41439 306783 51935125 41439 0.98 13.51 0.08 0.08 63816996 0.08 0.08 63816996
13 엑스페릭스 317770 12 4075 2 20 0.49 20002 1915271 31104286 20002 0.49 1.04 0.06 0.06 81031250 0.06 0.06 81031250
14 성광벤드 014620 13 34550 2 500 1.47 16549 4427774 27928547 16549 1.47 0.37 0.06 0.06 570281600 0.06 0.06 570281600
15 에이유브랜즈 481070 14 22600 3 0 0.00 8053 420358 14160000 8053 0.00 1.92 0.06 0.06 181997800 0.06 0.06 181997800
16 TIGER 200 건설 139220 15 4215 3 0 0.00 4332 1181072 8520000 4332 0.00 0.37 0.05 0.05 18259380 0.05 0.05 18259380
17 우듬지팜 403490 16 1988 3 0 0.00 19541 21815122 45212464 19541 0.00 0.09 0.04 0.04 38847508 0.04 0.04 38847508
18 KODEX 미국AI소프트웨어TOP10 0041D0 17 12590 2 40 0.32 1065 47411 2600000 1065 0.32 2.25 0.04 0.04 13392390 0.04 0.04 13392390
19 유니슨 018000 18 1691 2 46 2.80 67944 8860625 170462412 67944 2.80 0.77 0.04 0.04 114082453 0.04 0.04 114082453
20 위더스제약 330350 19 8290 3 0 0.00 4775 2583266 13202139 4775 0.00 0.18 0.04 0.04 39584750 0.04 0.04 39584750
21 펩트론 087010 20 165300 2 8000 5.09 8421 2209750 23297350 8421 5.09 0.38 0.04 0.04 1384941100 0.04 0.04 1384941100
22 쎄크 081180 21 12120 3 0 0.00 3075 383683 8825535 3075 0.00 0.80 0.03 0.03 37269000 0.03 0.03 37269000
23 HANARO 글로벌금채굴기업 473640 22 18170 5 -345 -1.86 179 9445 550000 179 -1.86 1.90 0.03 0.03 3252430 0.03 0.03 3252430
24 플리토 300080 23 23550 2 600 2.61 1704 120134 5501817 1704 2.61 1.42 0.03 0.03 40208400 0.03 0.03 40208400
25 비에이치아이 083650 24 38000 2 450 1.20 9188 1759944 30944375 9188 1.20 0.52 0.03 0.03 348454550 0.03 0.03 348454550
26 태웅 044490 25 28550 3 0 0.00 5880 617284 20007381 5880 0.00 0.95 0.03 0.03 167874000 0.03 0.03 167874000
27 KODEX MSCI Korea 156080 26 17080 2 285 1.70 200 3767 700000 200 1.70 5.31 0.03 0.03 3416000 0.03 0.03 3416000
28 좋은사람들 033340 27 1151 3 0 0.00 26110 65561856 96950558 26110 0.00 0.04 0.03 0.03 30052610 0.03 0.03 30052610
29 LS네트웍스 000680 28 3900 2 130 3.45 20877 450345 78803016 20877 3.45 4.64 0.03 0.03 80626800 0.03 0.03 80626800
30 내츄럴엔도텍 168330 29 3310 3 0 0.00 8193 4563279 31754900 8193 0.00 0.18 0.03 0.03 27118830 0.03 0.03 27118830
31 TIGER 미국30년국채커버드콜액티브(H) 476550 30 7860 5 -105 -1.32 37908 1632255 161850000 37908 -1.32 2.32 0.02 0.02 298045240 0.02 0.02 298045240

31
top30/20250609/top30-atvtr-20250609-091002.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
TIGER 지주회사,307520,1,14230,2,565,4.13,719429,2015774,3250000,719429,4.13,35.69,22.14,22.14,10260586336,22.19,22.19,10260586336
지엔코,065060,2,2140,2,115,5.68,1528736,3175943,10800804,1528736,5.68,48.13,14.15,14.15,3408869891,14.75,14.75,3408869891
핑거,163730,3,14950,2,1680,12.66,1312479,1550609,9365608,1312479,12.66,84.64,14.01,14.01,19472877615,13.91,13.91,19472877615
RISE ESG사회책임투자,290130,4,14110,2,245,1.77,2148722,1328735,15450000,2148722,1.77,161.71,13.91,13.91,30144142595,13.83,13.83,30144142595
유라클,088340,5,31200,2,1950,6.67,590371,5759474,4358068,590371,6.67,10.25,13.55,13.55,18750937650,13.79,13.79,18750937650
KIWOOM 200선물레버리지,253250,6,18030,2,655,3.77,64983,40687,500000,64983,3.77,159.71,13.00,13.00,1164599885,12.92,12.92,1164599885
웹케시,053580,7,23850,2,1800,8.16,1703273,14614224,13636248,1703273,8.16,11.65,12.49,12.49,41252256775,12.68,12.68,41252256775
에르코스,435570,8,18380,2,420,2.34,853366,4884529,7341556,853366,2.34,17.47,11.62,11.62,15773927455,11.69,11.69,15773927455
제이에스티나,026040,9,3100,2,475,18.10,1994090,1263680,16503790,1994090,18.10,157.80,12.08,12.08,5967760004,11.66,11.66,5967760004
쿠콘,294570,10,41150,2,5400,15.10,1152222,9000589,10254685,1152222,15.10,12.80,11.24,11.24,46424452225,11.00,11.00,46424452225
케이씨티,089150,11,4195,2,355,9.24,1656087,19329656,17150000,1656087,9.24,8.57,9.66,9.66,7035014177,9.78,9.78,7035014177
캡스톤파트너스,452300,12,3675,2,320,9.54,1339884,954066,14100755,1339884,9.54,140.44,9.50,9.50,5053856568,9.75,9.75,5053856568
아톤,158430,13,6850,2,720,11.75,2346162,687964,24798851,2346162,11.75,341.03,9.46,9.46,15589428605,9.18,9.18,15589428605
한국정보인증,053300,14,7380,2,1190,19.22,3681836,6343372,42441361,3681836,19.22,58.04,8.68,8.68,26482500025,8.45,8.45,26482500025
TIGER 코리아배당다우존스,0052D0,15,11010,2,205,1.90,615448,2555667,7950000,615448,1.90,24.08,7.74,7.74,6753058773,7.72,7.72,6753058773
위니아,071460,16,55,5,-558,-91.03,2566432,0,35967295,2566432,-91.03,0.00,7.14,7.14,141153760,7.14,7.14,141153760
ACE Fn성장소비주도주,226380,17,6690,2,65,0.98,62960,2781,900000,62960,0.98,2263.93,7.00,7.00,419786830,6.97,6.97,419786830
다날,064260,18,4430,2,915,26.03,4710327,3915967,68949040,4710327,26.03,120.29,6.83,6.83,20793808953,6.81,6.81,20793808953
KODEX 200선물인버스2X,252670,19,1673,5,-65,-3.74,45694954,332189536,704200000,45694954,-3.74,13.76,6.49,6.49,77012973048,6.54,6.54,77012973048
한국제15호스팩,479880,20,2110,2,20,0.96,372644,5411,6870000,372644,0.96,6886.79,5.42,5.42,914613490,6.31,6.31,914613490
우리산업홀딩스,072470,21,3570,2,145,4.23,1099033,5724046,18887341,1099033,4.23,19.20,5.82,5.82,4015432044,5.96,5.96,4015432044
갤럭시아에스엠,011420,22,2495,2,130,5.50,1584606,1721253,27549644,1584606,5.50,92.06,5.75,5.75,3943462869,5.74,5.74,3943462869
DSC인베스트먼트,241520,23,8250,2,550,7.14,1563837,8880200,27000000,1563837,7.14,17.61,5.79,5.79,12767342390,5.73,5.73,12767342390
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10090,3,0,0.00,112256,211345,2050000,112256,0.00,53.12,5.48,5.48,1133708090,5.48,5.48,1133708090
우리기술,032820,25,2540,2,260,11.40,8840136,19606412,164677432,8840136,11.40,45.09,5.37,5.37,21608390843,5.17,5.17,21608390843
SOL 머니마켓액티브,484890,26,51590,2,5,0.01,11000,27359,216000,11000,0.01,40.21,5.09,5.09,567515000,5.09,5.09,567515000
원익,032940,27,6610,2,210,3.28,914568,10252519,18193230,914568,3.28,8.92,5.03,5.03,6117734575,5.09,5.09,6117734575
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9830,2,30,0.31,75356,256361,1500000,75356,0.31,29.39,5.02,5.02,743269045,5.04,5.04,743269045
RISE 미국휴머노이드로봇,0036R0,29,11360,5,-15,-0.13,44882,109548,900000,44882,-0.13,40.97,4.99,4.99,509667930,4.99,4.99,509667930
RISE 팔란티어고정테크100,0047R0,30,10665,5,-15,-0.14,96856,291573,1950000,96856,-0.14,33.22,4.97,4.97,1032947420,4.97,4.97,1032947420
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14230 2 565 4.13 719429 2015774 3250000 719429 4.13 35.69 22.14 22.14 10260586336 22.19 22.19 10260586336
3 지엔코 065060 2 2140 2 115 5.68 1528736 3175943 10800804 1528736 5.68 48.13 14.15 14.15 3408869891 14.75 14.75 3408869891
4 핑거 163730 3 14950 2 1680 12.66 1312479 1550609 9365608 1312479 12.66 84.64 14.01 14.01 19472877615 13.91 13.91 19472877615
5 RISE ESG사회책임투자 290130 4 14110 2 245 1.77 2148722 1328735 15450000 2148722 1.77 161.71 13.91 13.91 30144142595 13.83 13.83 30144142595
6 유라클 088340 5 31200 2 1950 6.67 590371 5759474 4358068 590371 6.67 10.25 13.55 13.55 18750937650 13.79 13.79 18750937650
7 KIWOOM 200선물레버리지 253250 6 18030 2 655 3.77 64983 40687 500000 64983 3.77 159.71 13.00 13.00 1164599885 12.92 12.92 1164599885
8 웹케시 053580 7 23850 2 1800 8.16 1703273 14614224 13636248 1703273 8.16 11.65 12.49 12.49 41252256775 12.68 12.68 41252256775
9 에르코스 435570 8 18380 2 420 2.34 853366 4884529 7341556 853366 2.34 17.47 11.62 11.62 15773927455 11.69 11.69 15773927455
10 제이에스티나 026040 9 3100 2 475 18.10 1994090 1263680 16503790 1994090 18.10 157.80 12.08 12.08 5967760004 11.66 11.66 5967760004
11 쿠콘 294570 10 41150 2 5400 15.10 1152222 9000589 10254685 1152222 15.10 12.80 11.24 11.24 46424452225 11.00 11.00 46424452225
12 케이씨티 089150 11 4195 2 355 9.24 1656087 19329656 17150000 1656087 9.24 8.57 9.66 9.66 7035014177 9.78 9.78 7035014177
13 캡스톤파트너스 452300 12 3675 2 320 9.54 1339884 954066 14100755 1339884 9.54 140.44 9.50 9.50 5053856568 9.75 9.75 5053856568
14 아톤 158430 13 6850 2 720 11.75 2346162 687964 24798851 2346162 11.75 341.03 9.46 9.46 15589428605 9.18 9.18 15589428605
15 한국정보인증 053300 14 7380 2 1190 19.22 3681836 6343372 42441361 3681836 19.22 58.04 8.68 8.68 26482500025 8.45 8.45 26482500025
16 TIGER 코리아배당다우존스 0052D0 15 11010 2 205 1.90 615448 2555667 7950000 615448 1.90 24.08 7.74 7.74 6753058773 7.72 7.72 6753058773
17 위니아 071460 16 55 5 -558 -91.03 2566432 0 35967295 2566432 -91.03 0.00 7.14 7.14 141153760 7.14 7.14 141153760
18 ACE Fn성장소비주도주 226380 17 6690 2 65 0.98 62960 2781 900000 62960 0.98 2263.93 7.00 7.00 419786830 6.97 6.97 419786830
19 다날 064260 18 4430 2 915 26.03 4710327 3915967 68949040 4710327 26.03 120.29 6.83 6.83 20793808953 6.81 6.81 20793808953
20 KODEX 200선물인버스2X 252670 19 1673 5 -65 -3.74 45694954 332189536 704200000 45694954 -3.74 13.76 6.49 6.49 77012973048 6.54 6.54 77012973048
21 한국제15호스팩 479880 20 2110 2 20 0.96 372644 5411 6870000 372644 0.96 6886.79 5.42 5.42 914613490 6.31 6.31 914613490
22 우리산업홀딩스 072470 21 3570 2 145 4.23 1099033 5724046 18887341 1099033 4.23 19.20 5.82 5.82 4015432044 5.96 5.96 4015432044
23 갤럭시아에스엠 011420 22 2495 2 130 5.50 1584606 1721253 27549644 1584606 5.50 92.06 5.75 5.75 3943462869 5.74 5.74 3943462869
24 DSC인베스트먼트 241520 23 8250 2 550 7.14 1563837 8880200 27000000 1563837 7.14 17.61 5.79 5.79 12767342390 5.73 5.73 12767342390
25 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 24 10090 3 0 0.00 112256 211345 2050000 112256 0.00 53.12 5.48 5.48 1133708090 5.48 5.48 1133708090
26 우리기술 032820 25 2540 2 260 11.40 8840136 19606412 164677432 8840136 11.40 45.09 5.37 5.37 21608390843 5.17 5.17 21608390843
27 SOL 머니마켓액티브 484890 26 51590 2 5 0.01 11000 27359 216000 11000 0.01 40.21 5.09 5.09 567515000 5.09 5.09 567515000
28 원익 032940 27 6610 2 210 3.28 914568 10252519 18193230 914568 3.28 8.92 5.03 5.03 6117734575 5.09 5.09 6117734575
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 9830 2 30 0.31 75356 256361 1500000 75356 0.31 29.39 5.02 5.02 743269045 5.04 5.04 743269045
30 RISE 미국휴머노이드로봇 0036R0 29 11360 5 -15 -0.13 44882 109548 900000 44882 -0.13 40.97 4.99 4.99 509667930 4.99 4.99 509667930
31 RISE 팔란티어고정테크100 0047R0 30 10665 5 -15 -0.14 96856 291573 1950000 96856 -0.14 33.22 4.97 4.97 1032947420 4.97 4.97 1032947420

31
top30/20250609/top30-atvtr-20250609-092002.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
TIGER 지주회사,307520,1,14260,2,595,4.35,1174445,2015774,3250000,1174445,4.35,58.26,36.14,36.14,16748714588,36.14,36.14,16748714588
지엔코,065060,2,2070,2,45,2.22,1976945,3175943,10800804,1976945,2.22,62.25,18.30,18.30,4342532811,19.42,19.42,4342532811
핑거,163730,3,15360,2,2090,15.75,1849628,1550609,9365608,1849628,15.75,119.28,19.75,19.75,27610766425,19.19,19.19,27610766425
유라클,088340,4,31100,2,1850,6.32,760927,5759474,4358068,760927,6.32,13.21,17.46,17.46,24031679850,17.73,17.73,24031679850
에르코스,435570,5,18730,2,770,4.29,1263230,4884529,7341556,1263230,4.29,25.86,17.21,17.21,23492538500,17.08,17.08,23492538500
쿠콘,294570,6,39800,2,4050,11.33,1729946,9000589,10254685,1729946,11.33,19.22,16.87,16.87,69595963600,17.05,17.05,69595963600
RISE ESG사회책임투자,290130,7,14130,2,265,1.91,2624495,1328735,15450000,2624495,1.91,197.52,16.99,16.99,36866468565,16.89,16.89,36866468565
케이씨티,089150,8,4225,2,385,10.03,2849921,19329656,17150000,2849921,10.03,14.74,16.62,16.62,12148313532,16.77,16.77,12148313532
원익,032940,9,7420,2,1020,15.94,3109664,10252519,18193230,3109664,15.94,30.33,17.09,17.09,21982019575,16.28,16.28,21982019575
웹케시,053580,10,23850,2,1800,8.16,2150231,14614224,13636248,2150231,8.16,14.71,15.77,15.77,51922503625,15.97,15.97,51922503625
제이에스티나,026040,11,3040,2,415,15.81,2557568,1263680,16503790,2557568,15.81,202.39,15.50,15.50,7674835151,15.30,15.30,7674835151
우리기술,032820,12,2485,2,205,8.99,21843885,19606412,164677432,21843885,8.99,111.41,13.26,13.26,54815180060,13.39,13.39,54815180060
KIWOOM 200선물레버리지,253250,13,18020,2,645,3.71,65845,40687,500000,65845,3.71,161.83,13.17,13.17,1180170015,13.10,13.10,1180170015
캡스톤파트너스,452300,14,3745,2,390,11.62,1750535,954066,14100755,1750535,11.62,183.48,12.41,12.41,6573381717,12.45,12.45,6573381717
아톤,158430,15,6730,2,600,9.79,3085995,687964,24798851,3085995,9.79,448.57,12.44,12.44,20619064060,12.35,12.35,20619064060
한국정보인증,053300,16,7320,2,1130,18.26,5152350,6343372,42441361,5152350,18.26,81.22,12.14,12.14,37111221425,11.95,11.95,37111221425
TIGER 코리아배당다우존스,0052D0,17,11050,2,245,2.27,939391,2555667,7950000,939391,2.27,36.76,11.82,11.82,10333066009,11.76,11.76,10333066009
TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9870,2,70,0.71,159098,256361,1500000,159098,0.71,62.06,10.61,10.61,1569776335,10.60,10.60,1569776335
KODEX 200선물인버스2X,252670,19,1675,5,-63,-3.62,70313114,332189536,704200000,70313114,-3.62,21.17,9.98,9.98,118121636408,10.01,10.01,118121636408
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,20,10090,3,0,0.00,185615,211345,2050000,185615,0.00,87.83,9.05,9.05,1873722292,9.06,9.06,1873722292
아이티센글로벌,124500,21,19110,1,4410,30.00,2104332,3894289,23204527,2104332,30.00,54.04,9.07,9.07,39407225790,8.89,8.89,39407225790
갤럭시아에스엠,011420,22,2530,2,165,6.98,2397910,1721253,27549644,2397910,6.98,139.31,8.70,8.70,5998041236,8.61,8.61,5998041236
다날,064260,23,4340,2,825,23.47,5822396,3915967,68949040,5822396,23.47,148.68,8.44,8.44,25638190367,8.57,8.57,25638190367
DSC인베스트먼트,241520,24,8070,2,370,4.81,2228551,8880200,27000000,2228551,4.81,25.10,8.25,8.25,18217102905,8.36,8.36,18217102905
KODEX 증권,102970,25,12507,2,852,7.31,795671,1884089,9850000,795671,7.31,42.23,8.08,8.08,9808073505,7.96,7.96,9808073505
우리산업홀딩스,072470,26,3475,2,50,1.46,1372025,5724046,18887341,1372025,1.46,23.97,7.26,7.26,4980782695,7.59,7.59,4980782695
위니아,071460,27,55,5,-558,-91.03,2566432,0,35967295,2566432,-91.03,0.00,7.14,7.14,141153760,7.14,7.14,141153760
TIGER 우선주,261140,28,12945,2,525,4.23,52587,66451,740000,52587,4.23,79.14,7.11,7.11,674190200,7.04,7.04,674190200
ACE Fn성장소비주도주,226380,29,6735,2,110,1.66,63162,2781,900000,63162,1.66,2271.20,7.02,7.02,421147270,6.95,6.95,421147270
TIGER 증권,157500,30,8530,2,535,6.69,130559,378595,1920000,130559,6.69,34.49,6.80,6.80,1093043257,6.67,6.67,1093043257
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14260 2 595 4.35 1174445 2015774 3250000 1174445 4.35 58.26 36.14 36.14 16748714588 36.14 36.14 16748714588
3 지엔코 065060 2 2070 2 45 2.22 1976945 3175943 10800804 1976945 2.22 62.25 18.30 18.30 4342532811 19.42 19.42 4342532811
4 핑거 163730 3 15360 2 2090 15.75 1849628 1550609 9365608 1849628 15.75 119.28 19.75 19.75 27610766425 19.19 19.19 27610766425
5 유라클 088340 4 31100 2 1850 6.32 760927 5759474 4358068 760927 6.32 13.21 17.46 17.46 24031679850 17.73 17.73 24031679850
6 에르코스 435570 5 18730 2 770 4.29 1263230 4884529 7341556 1263230 4.29 25.86 17.21 17.21 23492538500 17.08 17.08 23492538500
7 쿠콘 294570 6 39800 2 4050 11.33 1729946 9000589 10254685 1729946 11.33 19.22 16.87 16.87 69595963600 17.05 17.05 69595963600
8 RISE ESG사회책임투자 290130 7 14130 2 265 1.91 2624495 1328735 15450000 2624495 1.91 197.52 16.99 16.99 36866468565 16.89 16.89 36866468565
9 케이씨티 089150 8 4225 2 385 10.03 2849921 19329656 17150000 2849921 10.03 14.74 16.62 16.62 12148313532 16.77 16.77 12148313532
10 원익 032940 9 7420 2 1020 15.94 3109664 10252519 18193230 3109664 15.94 30.33 17.09 17.09 21982019575 16.28 16.28 21982019575
11 웹케시 053580 10 23850 2 1800 8.16 2150231 14614224 13636248 2150231 8.16 14.71 15.77 15.77 51922503625 15.97 15.97 51922503625
12 제이에스티나 026040 11 3040 2 415 15.81 2557568 1263680 16503790 2557568 15.81 202.39 15.50 15.50 7674835151 15.30 15.30 7674835151
13 우리기술 032820 12 2485 2 205 8.99 21843885 19606412 164677432 21843885 8.99 111.41 13.26 13.26 54815180060 13.39 13.39 54815180060
14 KIWOOM 200선물레버리지 253250 13 18020 2 645 3.71 65845 40687 500000 65845 3.71 161.83 13.17 13.17 1180170015 13.10 13.10 1180170015
15 캡스톤파트너스 452300 14 3745 2 390 11.62 1750535 954066 14100755 1750535 11.62 183.48 12.41 12.41 6573381717 12.45 12.45 6573381717
16 아톤 158430 15 6730 2 600 9.79 3085995 687964 24798851 3085995 9.79 448.57 12.44 12.44 20619064060 12.35 12.35 20619064060
17 한국정보인증 053300 16 7320 2 1130 18.26 5152350 6343372 42441361 5152350 18.26 81.22 12.14 12.14 37111221425 11.95 11.95 37111221425
18 TIGER 코리아배당다우존스 0052D0 17 11050 2 245 2.27 939391 2555667 7950000 939391 2.27 36.76 11.82 11.82 10333066009 11.76 11.76 10333066009
19 TIMEFOLIO 미국배당다우존스액티브 0036D0 18 9870 2 70 0.71 159098 256361 1500000 159098 0.71 62.06 10.61 10.61 1569776335 10.60 10.60 1569776335
20 KODEX 200선물인버스2X 252670 19 1675 5 -63 -3.62 70313114 332189536 704200000 70313114 -3.62 21.17 9.98 9.98 118121636408 10.01 10.01 118121636408
21 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 20 10090 3 0 0.00 185615 211345 2050000 185615 0.00 87.83 9.05 9.05 1873722292 9.06 9.06 1873722292
22 아이티센글로벌 124500 21 19110 1 4410 30.00 2104332 3894289 23204527 2104332 30.00 54.04 9.07 9.07 39407225790 8.89 8.89 39407225790
23 갤럭시아에스엠 011420 22 2530 2 165 6.98 2397910 1721253 27549644 2397910 6.98 139.31 8.70 8.70 5998041236 8.61 8.61 5998041236
24 다날 064260 23 4340 2 825 23.47 5822396 3915967 68949040 5822396 23.47 148.68 8.44 8.44 25638190367 8.57 8.57 25638190367
25 DSC인베스트먼트 241520 24 8070 2 370 4.81 2228551 8880200 27000000 2228551 4.81 25.10 8.25 8.25 18217102905 8.36 8.36 18217102905
26 KODEX 증권 102970 25 12507 2 852 7.31 795671 1884089 9850000 795671 7.31 42.23 8.08 8.08 9808073505 7.96 7.96 9808073505
27 우리산업홀딩스 072470 26 3475 2 50 1.46 1372025 5724046 18887341 1372025 1.46 23.97 7.26 7.26 4980782695 7.59 7.59 4980782695
28 위니아 071460 27 55 5 -558 -91.03 2566432 0 35967295 2566432 -91.03 0.00 7.14 7.14 141153760 7.14 7.14 141153760
29 TIGER 우선주 261140 28 12945 2 525 4.23 52587 66451 740000 52587 4.23 79.14 7.11 7.11 674190200 7.04 7.04 674190200
30 ACE Fn성장소비주도주 226380 29 6735 2 110 1.66 63162 2781 900000 63162 1.66 2271.20 7.02 7.02 421147270 6.95 6.95 421147270
31 TIGER 증권 157500 30 8530 2 535 6.69 130559 378595 1920000 130559 6.69 34.49 6.80 6.80 1093043257 6.67 6.67 1093043257

31
top30/20250609/top30-atvtr-20250609-093002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,14210,2,545,3.99,1444943,2015774,3250000,1444943,3.99,71.68,44.46,44.46,20599613712,44.60,44.60,20599613712
핑거,163730,2,15710,2,2440,18.39,2448588,1550609,9365608,2448588,18.39,157.91,26.14,26.14,36839520630,25.04,25.04,36839520630
갤럭시아에스엠,011420,3,2705,2,340,14.38,7189494,1721253,27549644,7189494,14.38,417.69,26.10,26.10,18590613414,24.95,24.95,18590613414
지엔코,065060,4,2035,2,10,0.49,2249495,3175943,10800804,2249495,0.49,70.83,20.83,20.83,4908705576,22.33,22.33,4908705576
원익,032940,5,7080,2,680,10.62,4044778,10252519,18193230,4044778,10.62,39.45,22.23,22.23,28720682125,22.30,22.30,28720682125
유라클,088340,6,31400,2,2150,7.35,903900,5759474,4358068,903900,7.35,15.69,20.74,20.74,28534491900,20.85,20.85,28534491900
케이씨티,089150,7,4340,2,500,13.02,3595333,19329656,17150000,3595333,13.02,18.60,20.96,20.96,15365860499,20.64,20.64,15365860499
쿠콘,294570,8,40050,2,4300,12.03,1967789,9000589,10254685,1967789,12.03,21.86,19.19,19.19,79203864175,19.29,19.29,79203864175
웹케시,053580,9,23850,2,1800,8.16,2548592,14614224,13636248,2548592,8.16,17.44,18.69,18.69,61506432200,18.91,18.91,61506432200
에르코스,435570,10,18560,2,600,3.34,1371382,4884529,7341556,1371382,3.34,28.08,18.68,18.68,25508952845,18.72,18.72,25508952845
한국정보인증,053300,11,7550,2,1360,21.97,7852955,6343372,42441361,7852955,21.97,123.80,18.50,18.50,57413905010,17.92,17.92,57413905010
RISE ESG사회책임투자,290130,12,14080,2,215,1.55,2629027,1328735,15450000,2629027,1.55,197.86,17.02,17.02,36930366235,16.98,16.98,36930366235
제이에스티나,026040,13,3025,2,400,15.24,2813390,1263680,16503790,2813390,15.24,222.63,17.05,17.05,8446760848,16.92,16.92,8446760848
우리기술,032820,14,2465,2,185,8.11,25227392,19606412,164677432,25227392,8.11,128.67,15.32,15.32,63178179636,15.56,15.56,63178179636
TIGER 코리아배당다우존스,0052D0,15,10990,2,185,1.71,1224215,2555667,7950000,1224215,1.71,47.90,15.40,15.40,13471459965,15.42,15.42,13471459965
KIWOOM 200선물레버리지,253250,16,17805,2,430,2.47,75197,40687,500000,75197,2.47,184.82,15.04,15.04,1347207435,15.13,15.13,1347207435
아톤,158430,17,6850,2,720,11.75,3612507,687964,24798851,3612507,11.75,525.10,14.57,14.57,24200997215,14.25,14.25,24200997215
캡스톤파트너스,452300,18,3740,2,385,11.48,1898145,954066,14100755,1898145,11.48,198.95,13.46,13.46,7126459462,13.51,13.51,7126459462
KODEX 200선물인버스2X,252670,19,1696,5,-42,-2.42,91002871,332189536,704200000,91002871,-2.42,27.39,12.92,12.92,153036871521,12.81,12.81,153036871521
아이티센글로벌,124500,20,19110,1,4410,30.00,2695756,3894289,23204527,2695756,30.00,69.22,11.62,11.62,50650717235,11.42,11.42,50650717235
TIGER 우선주,261140,21,12845,2,425,3.42,80429,66451,740000,80429,3.42,121.04,10.87,10.87,1033063595,10.87,10.87,1033063595
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9865,2,65,0.66,162406,256361,1500000,162406,0.66,63.35,10.83,10.83,1602407725,10.83,10.83,1602407725
KODEX 증권,102970,23,12360,2,705,6.05,999998,1884089,9850000,999998,6.05,53.08,10.15,10.15,12349882329,10.14,10.14,12349882329
TIGER 200선물인버스2X,252710,24,1795,5,-48,-2.60,3377037,4965994,33200000,3377037,-2.60,68.00,10.17,10.17,6013777182,10.09,10.09,6013777182
갤럭시아머니트리,094480,25,11900,2,2550,27.27,3925853,4594748,39229838,3925853,27.27,85.44,10.01,10.01,43804115755,9.38,9.38,43804115755
다날,064260,26,4320,2,805,22.90,6340318,3915967,68949040,6340318,22.90,161.91,9.20,9.20,27882628100,9.36,9.36,27882628100
PLUS 차이나AI테크TOP10,0047N0,27,9875,5,-25,-0.25,87493,542147,950000,87493,-0.25,16.14,9.21,9.21,865494925,9.23,9.23,865494925
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,10085,5,-5,-0.05,187523,211345,2050000,187523,-0.05,88.73,9.15,9.15,1892964097,9.16,9.16,1892964097
TIGER 증권,157500,29,8435,2,440,5.50,175271,378595,1920000,175271,5.50,46.30,9.13,9.13,1472475297,9.09,9.09,1472475297
DSC인베스트먼트,241520,30,8140,2,440,5.71,2445180,8880200,27000000,2445180,5.71,27.54,9.06,9.06,19981061395,9.09,9.09,19981061395
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14210 2 545 3.99 1444943 2015774 3250000 1444943 3.99 71.68 44.46 44.46 20599613712 44.60 44.60 20599613712
3 핑거 163730 2 15710 2 2440 18.39 2448588 1550609 9365608 2448588 18.39 157.91 26.14 26.14 36839520630 25.04 25.04 36839520630
4 갤럭시아에스엠 011420 3 2705 2 340 14.38 7189494 1721253 27549644 7189494 14.38 417.69 26.10 26.10 18590613414 24.95 24.95 18590613414
5 지엔코 065060 4 2035 2 10 0.49 2249495 3175943 10800804 2249495 0.49 70.83 20.83 20.83 4908705576 22.33 22.33 4908705576
6 원익 032940 5 7080 2 680 10.62 4044778 10252519 18193230 4044778 10.62 39.45 22.23 22.23 28720682125 22.30 22.30 28720682125
7 유라클 088340 6 31400 2 2150 7.35 903900 5759474 4358068 903900 7.35 15.69 20.74 20.74 28534491900 20.85 20.85 28534491900
8 케이씨티 089150 7 4340 2 500 13.02 3595333 19329656 17150000 3595333 13.02 18.60 20.96 20.96 15365860499 20.64 20.64 15365860499
9 쿠콘 294570 8 40050 2 4300 12.03 1967789 9000589 10254685 1967789 12.03 21.86 19.19 19.19 79203864175 19.29 19.29 79203864175
10 웹케시 053580 9 23850 2 1800 8.16 2548592 14614224 13636248 2548592 8.16 17.44 18.69 18.69 61506432200 18.91 18.91 61506432200
11 에르코스 435570 10 18560 2 600 3.34 1371382 4884529 7341556 1371382 3.34 28.08 18.68 18.68 25508952845 18.72 18.72 25508952845
12 한국정보인증 053300 11 7550 2 1360 21.97 7852955 6343372 42441361 7852955 21.97 123.80 18.50 18.50 57413905010 17.92 17.92 57413905010
13 RISE ESG사회책임투자 290130 12 14080 2 215 1.55 2629027 1328735 15450000 2629027 1.55 197.86 17.02 17.02 36930366235 16.98 16.98 36930366235
14 제이에스티나 026040 13 3025 2 400 15.24 2813390 1263680 16503790 2813390 15.24 222.63 17.05 17.05 8446760848 16.92 16.92 8446760848
15 우리기술 032820 14 2465 2 185 8.11 25227392 19606412 164677432 25227392 8.11 128.67 15.32 15.32 63178179636 15.56 15.56 63178179636
16 TIGER 코리아배당다우존스 0052D0 15 10990 2 185 1.71 1224215 2555667 7950000 1224215 1.71 47.90 15.40 15.40 13471459965 15.42 15.42 13471459965
17 KIWOOM 200선물레버리지 253250 16 17805 2 430 2.47 75197 40687 500000 75197 2.47 184.82 15.04 15.04 1347207435 15.13 15.13 1347207435
18 아톤 158430 17 6850 2 720 11.75 3612507 687964 24798851 3612507 11.75 525.10 14.57 14.57 24200997215 14.25 14.25 24200997215
19 캡스톤파트너스 452300 18 3740 2 385 11.48 1898145 954066 14100755 1898145 11.48 198.95 13.46 13.46 7126459462 13.51 13.51 7126459462
20 KODEX 200선물인버스2X 252670 19 1696 5 -42 -2.42 91002871 332189536 704200000 91002871 -2.42 27.39 12.92 12.92 153036871521 12.81 12.81 153036871521
21 아이티센글로벌 124500 20 19110 1 4410 30.00 2695756 3894289 23204527 2695756 30.00 69.22 11.62 11.62 50650717235 11.42 11.42 50650717235
22 TIGER 우선주 261140 21 12845 2 425 3.42 80429 66451 740000 80429 3.42 121.04 10.87 10.87 1033063595 10.87 10.87 1033063595
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 9865 2 65 0.66 162406 256361 1500000 162406 0.66 63.35 10.83 10.83 1602407725 10.83 10.83 1602407725
24 KODEX 증권 102970 23 12360 2 705 6.05 999998 1884089 9850000 999998 6.05 53.08 10.15 10.15 12349882329 10.14 10.14 12349882329
25 TIGER 200선물인버스2X 252710 24 1795 5 -48 -2.60 3377037 4965994 33200000 3377037 -2.60 68.00 10.17 10.17 6013777182 10.09 10.09 6013777182
26 갤럭시아머니트리 094480 25 11900 2 2550 27.27 3925853 4594748 39229838 3925853 27.27 85.44 10.01 10.01 43804115755 9.38 9.38 43804115755
27 다날 064260 26 4320 2 805 22.90 6340318 3915967 68949040 6340318 22.90 161.91 9.20 9.20 27882628100 9.36 9.36 27882628100
28 PLUS 차이나AI테크TOP10 0047N0 27 9875 5 -25 -0.25 87493 542147 950000 87493 -0.25 16.14 9.21 9.21 865494925 9.23 9.23 865494925
29 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 28 10085 5 -5 -0.05 187523 211345 2050000 187523 -0.05 88.73 9.15 9.15 1892964097 9.16 9.16 1892964097
30 TIGER 증권 157500 29 8435 2 440 5.50 175271 378595 1920000 175271 5.50 46.30 9.13 9.13 1472475297 9.09 9.09 1472475297
31 DSC인베스트먼트 241520 30 8140 2 440 5.71 2445180 8880200 27000000 2445180 5.71 27.54 9.06 9.06 19981061395 9.09 9.09 19981061395

31
top30/20250609/top30-atvtr-20250609-094001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,14180,2,515,3.77,1716652,2015774,3250000,1716652,3.77,85.16,52.82,52.82,24462501104,53.08,53.08,24462501104
갤럭시아에스엠,011420,2,2675,2,310,13.11,11688686,1721253,27549644,11688686,13.11,679.08,42.43,42.43,30760669126,41.74,41.74,30760669126
핑거,163730,3,15830,2,2560,19.29,2869423,1550609,9365608,2869423,19.29,185.05,30.64,30.64,43454655320,29.31,29.31,43454655320
에르코스,435570,4,19260,2,1300,7.24,1841495,4884529,7341556,1841495,7.24,37.70,25.08,25.08,34569859480,24.45,24.45,34569859480
원익,032940,5,7100,2,700,10.94,4413893,10252519,18193230,4413893,10.94,43.05,24.26,24.26,31315735165,24.24,24.24,31315735165
지엔코,065060,6,2100,2,75,3.70,2459239,3175943,10800804,2459239,3.70,77.43,22.77,22.77,5344176888,23.56,23.56,5344176888
케이씨티,089150,7,4290,2,450,11.72,4027152,19329656,17150000,4027152,11.72,20.83,23.48,23.48,17215299300,23.40,23.40,17215299300
유라클,088340,8,30600,2,1350,4.62,986419,5759474,4358068,986419,4.62,17.13,22.63,22.63,31096525125,23.32,23.32,31096525125
쿠콘,294570,9,38800,2,3050,8.53,2180560,9000589,10254685,2180560,8.53,24.23,21.26,21.26,87627107625,22.02,22.02,87627107625
웹케시,053580,10,23450,2,1400,6.35,2769216,14614224,13636248,2769216,6.35,18.95,20.31,20.31,66732005525,20.87,20.87,66732005525
한국정보인증,053300,11,7480,2,1290,20.84,8874723,6343372,42441361,8874723,20.84,139.91,20.91,20.91,65018499455,20.48,20.48,65018499455
TIGER 코리아배당다우존스,0052D0,12,11005,2,200,1.85,1492427,2555667,7950000,1492427,1.85,58.40,18.77,18.77,16426486995,18.78,18.78,16426486995
제이에스티나,026040,13,2985,2,360,13.71,2975114,1263680,16503790,2975114,13.71,235.43,18.03,18.03,8931076336,18.13,18.13,8931076336
RISE ESG사회책임투자,290130,14,14045,2,180,1.30,2635291,1328735,15450000,2635291,1.30,198.33,17.06,17.06,37018528730,17.06,17.06,37018528730
우리기술,032820,15,2470,2,190,8.33,26879295,19606412,164677432,26879295,8.33,137.09,16.32,16.32,67261521095,16.54,16.54,67261521095
위니아,071460,16,67,5,-546,-89.07,6199489,0,35967295,6199489,-89.07,0.00,17.24,17.24,384568579,15.96,15.96,384568579
아톤,158430,17,6760,2,630,10.28,3976496,687964,24798851,3976496,10.28,578.01,16.04,16.04,26667689440,15.91,15.91,26667689440
KIWOOM 200선물레버리지,253250,18,17830,2,455,2.62,76005,40687,500000,76005,2.62,186.80,15.20,15.20,1361658470,15.27,15.27,1361658470
캡스톤파트너스,452300,19,3810,2,455,13.56,2086745,954066,14100755,2086745,13.56,218.72,14.80,14.80,7834553365,14.58,14.58,7834553365
KODEX 200선물인버스2X,252670,20,1695,5,-43,-2.47,103428585,332189536,704200000,103428585,-2.47,31.14,14.69,14.69,174019578870,14.58,14.58,174019578870
갤럭시아머니트리,094480,21,11930,2,2580,27.59,5849080,4594748,39229838,5849080,27.59,127.30,14.91,14.91,66951327800,14.31,14.31,66951327800
TIGER 우선주,261140,22,12905,2,485,3.90,98247,66451,740000,98247,3.90,147.85,13.28,13.28,1262985442,13.23,13.23,1262985442
아이티센글로벌,124500,23,18920,2,4220,28.71,2985572,3894289,23204527,2985572,28.71,76.67,12.87,12.87,56152629200,12.79,12.79,56152629200
PLUS 차이나AI테크TOP10,0047N0,24,9870,5,-30,-0.30,119878,542147,950000,119878,-0.30,22.11,12.62,12.62,1185294195,12.64,12.64,1185294195
RISE 플랫폼테마,427120,25,8840,2,660,8.07,66152,71036,540000,66152,8.07,93.12,12.25,12.25,582201053,12.20,12.20,582201053
KODEX 증권,102970,26,12395,2,740,6.35,1194220,1884089,9850000,1194220,6.35,63.38,12.12,12.12,14760723386,12.09,12.09,14760723386
우리산업홀딩스,072470,27,3555,2,130,3.80,2202114,5724046,18887341,2202114,3.80,38.47,11.66,11.66,7956572894,11.85,11.85,7956572894
TIGER 200선물인버스2X,252710,28,1794,5,-49,-2.66,3669325,4965994,33200000,3669325,-2.66,73.89,11.05,11.05,6536609890,10.97,10.97,6536609890
TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9865,2,65,0.66,163563,256361,1500000,163563,0.66,63.80,10.90,10.90,1613819915,10.91,10.91,1613819915
비큐AI,148780,30,1792,2,133,8.02,3410739,7394790,31445725,3410739,8.02,46.12,10.85,10.85,6005053686,10.66,10.66,6005053686
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14180 2 515 3.77 1716652 2015774 3250000 1716652 3.77 85.16 52.82 52.82 24462501104 53.08 53.08 24462501104
3 갤럭시아에스엠 011420 2 2675 2 310 13.11 11688686 1721253 27549644 11688686 13.11 679.08 42.43 42.43 30760669126 41.74 41.74 30760669126
4 핑거 163730 3 15830 2 2560 19.29 2869423 1550609 9365608 2869423 19.29 185.05 30.64 30.64 43454655320 29.31 29.31 43454655320
5 에르코스 435570 4 19260 2 1300 7.24 1841495 4884529 7341556 1841495 7.24 37.70 25.08 25.08 34569859480 24.45 24.45 34569859480
6 원익 032940 5 7100 2 700 10.94 4413893 10252519 18193230 4413893 10.94 43.05 24.26 24.26 31315735165 24.24 24.24 31315735165
7 지엔코 065060 6 2100 2 75 3.70 2459239 3175943 10800804 2459239 3.70 77.43 22.77 22.77 5344176888 23.56 23.56 5344176888
8 케이씨티 089150 7 4290 2 450 11.72 4027152 19329656 17150000 4027152 11.72 20.83 23.48 23.48 17215299300 23.40 23.40 17215299300
9 유라클 088340 8 30600 2 1350 4.62 986419 5759474 4358068 986419 4.62 17.13 22.63 22.63 31096525125 23.32 23.32 31096525125
10 쿠콘 294570 9 38800 2 3050 8.53 2180560 9000589 10254685 2180560 8.53 24.23 21.26 21.26 87627107625 22.02 22.02 87627107625
11 웹케시 053580 10 23450 2 1400 6.35 2769216 14614224 13636248 2769216 6.35 18.95 20.31 20.31 66732005525 20.87 20.87 66732005525
12 한국정보인증 053300 11 7480 2 1290 20.84 8874723 6343372 42441361 8874723 20.84 139.91 20.91 20.91 65018499455 20.48 20.48 65018499455
13 TIGER 코리아배당다우존스 0052D0 12 11005 2 200 1.85 1492427 2555667 7950000 1492427 1.85 58.40 18.77 18.77 16426486995 18.78 18.78 16426486995
14 제이에스티나 026040 13 2985 2 360 13.71 2975114 1263680 16503790 2975114 13.71 235.43 18.03 18.03 8931076336 18.13 18.13 8931076336
15 RISE ESG사회책임투자 290130 14 14045 2 180 1.30 2635291 1328735 15450000 2635291 1.30 198.33 17.06 17.06 37018528730 17.06 17.06 37018528730
16 우리기술 032820 15 2470 2 190 8.33 26879295 19606412 164677432 26879295 8.33 137.09 16.32 16.32 67261521095 16.54 16.54 67261521095
17 위니아 071460 16 67 5 -546 -89.07 6199489 0 35967295 6199489 -89.07 0.00 17.24 17.24 384568579 15.96 15.96 384568579
18 아톤 158430 17 6760 2 630 10.28 3976496 687964 24798851 3976496 10.28 578.01 16.04 16.04 26667689440 15.91 15.91 26667689440
19 KIWOOM 200선물레버리지 253250 18 17830 2 455 2.62 76005 40687 500000 76005 2.62 186.80 15.20 15.20 1361658470 15.27 15.27 1361658470
20 캡스톤파트너스 452300 19 3810 2 455 13.56 2086745 954066 14100755 2086745 13.56 218.72 14.80 14.80 7834553365 14.58 14.58 7834553365
21 KODEX 200선물인버스2X 252670 20 1695 5 -43 -2.47 103428585 332189536 704200000 103428585 -2.47 31.14 14.69 14.69 174019578870 14.58 14.58 174019578870
22 갤럭시아머니트리 094480 21 11930 2 2580 27.59 5849080 4594748 39229838 5849080 27.59 127.30 14.91 14.91 66951327800 14.31 14.31 66951327800
23 TIGER 우선주 261140 22 12905 2 485 3.90 98247 66451 740000 98247 3.90 147.85 13.28 13.28 1262985442 13.23 13.23 1262985442
24 아이티센글로벌 124500 23 18920 2 4220 28.71 2985572 3894289 23204527 2985572 28.71 76.67 12.87 12.87 56152629200 12.79 12.79 56152629200
25 PLUS 차이나AI테크TOP10 0047N0 24 9870 5 -30 -0.30 119878 542147 950000 119878 -0.30 22.11 12.62 12.62 1185294195 12.64 12.64 1185294195
26 RISE 플랫폼테마 427120 25 8840 2 660 8.07 66152 71036 540000 66152 8.07 93.12 12.25 12.25 582201053 12.20 12.20 582201053
27 KODEX 증권 102970 26 12395 2 740 6.35 1194220 1884089 9850000 1194220 6.35 63.38 12.12 12.12 14760723386 12.09 12.09 14760723386
28 우리산업홀딩스 072470 27 3555 2 130 3.80 2202114 5724046 18887341 2202114 3.80 38.47 11.66 11.66 7956572894 11.85 11.85 7956572894
29 TIGER 200선물인버스2X 252710 28 1794 5 -49 -2.66 3669325 4965994 33200000 3669325 -2.66 73.89 11.05 11.05 6536609890 10.97 10.97 6536609890
30 TIMEFOLIO 미국배당다우존스액티브 0036D0 29 9865 2 65 0.66 163563 256361 1500000 163563 0.66 63.80 10.90 10.90 1613819915 10.91 10.91 1613819915
31 비큐AI 148780 30 1792 2 133 8.02 3410739 7394790 31445725 3410739 8.02 46.12 10.85 10.85 6005053686 10.66 10.66 6005053686

31
top30/20250609/top30-atvtr-20250609-095001.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
TIGER 지주회사,307520,1,14215,2,550,4.02,1899369,2015774,3250000,1899369,4.02,94.23,58.44,58.44,27054432097,58.56,58.56,27054432097
갤럭시아에스엠,011420,2,2625,2,260,10.99,13311402,1721253,27549644,13311402,10.99,773.36,48.32,48.32,35049759343,48.47,48.47,35049759343
핑거,163730,3,15220,2,1950,14.69,3077539,1550609,9365608,3077539,14.69,198.47,32.86,32.86,46680709445,32.75,32.75,46680709445
케이씨티,089150,4,4250,2,410,10.68,5267691,19329656,17150000,5267691,10.68,27.25,30.72,30.72,22596822410,31.00,31.00,22596822410
원익,032940,5,7670,2,1270,19.84,5872966,10252519,18193230,5872966,19.84,57.28,32.28,32.28,42216928355,30.25,30.25,42216928355
지엔코,065060,6,1955,5,-70,-3.46,2739236,3175943,10800804,2739236,-3.46,86.25,25.36,25.36,5900890581,27.95,27.95,5900890581
에르코스,435570,7,18760,2,800,4.45,2018572,4884529,7341556,2018572,4.45,41.33,27.50,27.50,37922842465,27.53,27.53,37922842465
쿠콘,294570,8,37500,2,1750,4.90,2519343,9000589,10254685,2519343,4.90,27.99,24.57,24.57,100469611625,26.13,26.13,100469611625
유라클,088340,9,30000,2,750,2.56,1087021,5759474,4358068,1087021,2.56,18.87,24.94,24.94,34136018675,26.11,26.11,34136018675
웹케시,053580,10,22800,2,750,3.40,3012748,14614224,13636248,3012748,3.40,20.62,22.09,22.09,72371795450,23.28,23.28,72371795450
한국정보인증,053300,11,7330,2,1140,18.42,9383280,6343372,42441361,9383280,18.42,147.92,22.11,22.11,68771963585,22.11,22.11,68771963585
TIGER 코리아배당다우존스,0052D0,12,11035,2,230,2.13,1635325,2555667,7950000,1635325,2.13,63.99,20.57,20.57,17999657710,20.52,20.52,17999657710
제이에스티나,026040,13,3145,2,520,19.81,3337894,1263680,16503790,3337894,19.81,264.14,20.23,20.23,10049172784,19.36,19.36,10049172784
우리기술,032820,14,2460,2,180,7.89,28564180,19606412,164677432,28564180,7.89,145.69,17.35,17.35,71396612972,17.62,17.62,71396612972
KIWOOM 200선물레버리지,253250,15,17860,2,485,2.79,85438,40687,500000,85438,2.79,209.99,17.09,17.09,1530130170,17.13,17.13,1530130170
캡스톤파트너스,452300,16,3785,2,430,12.82,2426292,954066,14100755,2426292,12.82,254.31,17.21,17.21,9134157281,17.11,17.11,9134157281
RISE ESG사회책임투자,290130,17,14055,2,190,1.37,2642846,1328735,15450000,2642846,1.37,198.90,17.11,17.11,37124714245,17.10,17.10,37124714245
아톤,158430,18,6810,2,680,11.09,4239647,687964,24798851,4239647,11.09,616.26,17.10,17.10,28444352575,16.84,16.84,28444352575
KODEX 200선물인버스2X,252670,19,1691,5,-47,-2.70,113363075,332189536,704200000,113363075,-2.70,34.13,16.10,16.10,190834836714,16.03,16.03,190834836714
위니아,071460,20,67,5,-546,-89.07,6199489,0,35967295,6199489,-89.07,0.00,17.24,17.24,384568579,15.96,15.96,384568579
갤럭시아머니트리,094480,21,11690,2,2340,25.03,6376696,4594748,39229838,6376696,25.03,138.78,16.25,16.25,73157542265,15.95,15.95,73157542265
좋은사람들,033340,22,1246,2,95,8.25,15277581,65561856,96950558,15277581,8.25,23.30,15.76,15.76,18488406562,15.30,15.30,18488406562
비큐AI,148780,23,1798,2,139,8.38,4822221,7394790,31445725,4822221,8.38,65.21,15.34,15.34,8554940769,15.13,15.13,8554940769
PLUS 차이나AI테크TOP10,0047N0,24,9880,5,-20,-0.20,139519,542147,950000,139519,-0.20,25.73,14.69,14.69,1379250230,14.69,14.69,1379250230
TIGER 우선주,261140,25,12870,2,450,3.62,104651,66451,740000,104651,3.62,157.49,14.14,14.14,1345357427,14.13,14.13,1345357427
아이티센글로벌,124500,26,18540,2,3840,26.12,3189870,3894289,23204527,3189870,26.12,81.91,13.75,13.75,59955198130,13.94,13.94,59955198130
RISE 플랫폼테마,427120,27,8830,2,650,7.95,74178,71036,540000,74178,7.95,104.42,13.74,13.74,653131818,13.70,13.70,653131818
KODEX 증권,102970,28,12380,2,725,6.22,1332407,1884089,9850000,1332407,6.22,70.72,13.53,13.53,16471410722,13.51,13.51,16471410722
솔트룩스,304100,29,56200,2,8350,17.45,1603551,6098888,12130568,1603551,17.45,26.29,13.22,13.22,86620893750,12.71,12.71,86620893750
우리산업홀딩스,072470,30,3500,2,75,2.19,2314567,5724046,18887341,2314567,2.19,40.44,12.25,12.25,8350558701,12.63,12.63,8350558701
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14215 2 550 4.02 1899369 2015774 3250000 1899369 4.02 94.23 58.44 58.44 27054432097 58.56 58.56 27054432097
3 갤럭시아에스엠 011420 2 2625 2 260 10.99 13311402 1721253 27549644 13311402 10.99 773.36 48.32 48.32 35049759343 48.47 48.47 35049759343
4 핑거 163730 3 15220 2 1950 14.69 3077539 1550609 9365608 3077539 14.69 198.47 32.86 32.86 46680709445 32.75 32.75 46680709445
5 케이씨티 089150 4 4250 2 410 10.68 5267691 19329656 17150000 5267691 10.68 27.25 30.72 30.72 22596822410 31.00 31.00 22596822410
6 원익 032940 5 7670 2 1270 19.84 5872966 10252519 18193230 5872966 19.84 57.28 32.28 32.28 42216928355 30.25 30.25 42216928355
7 지엔코 065060 6 1955 5 -70 -3.46 2739236 3175943 10800804 2739236 -3.46 86.25 25.36 25.36 5900890581 27.95 27.95 5900890581
8 에르코스 435570 7 18760 2 800 4.45 2018572 4884529 7341556 2018572 4.45 41.33 27.50 27.50 37922842465 27.53 27.53 37922842465
9 쿠콘 294570 8 37500 2 1750 4.90 2519343 9000589 10254685 2519343 4.90 27.99 24.57 24.57 100469611625 26.13 26.13 100469611625
10 유라클 088340 9 30000 2 750 2.56 1087021 5759474 4358068 1087021 2.56 18.87 24.94 24.94 34136018675 26.11 26.11 34136018675
11 웹케시 053580 10 22800 2 750 3.40 3012748 14614224 13636248 3012748 3.40 20.62 22.09 22.09 72371795450 23.28 23.28 72371795450
12 한국정보인증 053300 11 7330 2 1140 18.42 9383280 6343372 42441361 9383280 18.42 147.92 22.11 22.11 68771963585 22.11 22.11 68771963585
13 TIGER 코리아배당다우존스 0052D0 12 11035 2 230 2.13 1635325 2555667 7950000 1635325 2.13 63.99 20.57 20.57 17999657710 20.52 20.52 17999657710
14 제이에스티나 026040 13 3145 2 520 19.81 3337894 1263680 16503790 3337894 19.81 264.14 20.23 20.23 10049172784 19.36 19.36 10049172784
15 우리기술 032820 14 2460 2 180 7.89 28564180 19606412 164677432 28564180 7.89 145.69 17.35 17.35 71396612972 17.62 17.62 71396612972
16 KIWOOM 200선물레버리지 253250 15 17860 2 485 2.79 85438 40687 500000 85438 2.79 209.99 17.09 17.09 1530130170 17.13 17.13 1530130170
17 캡스톤파트너스 452300 16 3785 2 430 12.82 2426292 954066 14100755 2426292 12.82 254.31 17.21 17.21 9134157281 17.11 17.11 9134157281
18 RISE ESG사회책임투자 290130 17 14055 2 190 1.37 2642846 1328735 15450000 2642846 1.37 198.90 17.11 17.11 37124714245 17.10 17.10 37124714245
19 아톤 158430 18 6810 2 680 11.09 4239647 687964 24798851 4239647 11.09 616.26 17.10 17.10 28444352575 16.84 16.84 28444352575
20 KODEX 200선물인버스2X 252670 19 1691 5 -47 -2.70 113363075 332189536 704200000 113363075 -2.70 34.13 16.10 16.10 190834836714 16.03 16.03 190834836714
21 위니아 071460 20 67 5 -546 -89.07 6199489 0 35967295 6199489 -89.07 0.00 17.24 17.24 384568579 15.96 15.96 384568579
22 갤럭시아머니트리 094480 21 11690 2 2340 25.03 6376696 4594748 39229838 6376696 25.03 138.78 16.25 16.25 73157542265 15.95 15.95 73157542265
23 좋은사람들 033340 22 1246 2 95 8.25 15277581 65561856 96950558 15277581 8.25 23.30 15.76 15.76 18488406562 15.30 15.30 18488406562
24 비큐AI 148780 23 1798 2 139 8.38 4822221 7394790 31445725 4822221 8.38 65.21 15.34 15.34 8554940769 15.13 15.13 8554940769
25 PLUS 차이나AI테크TOP10 0047N0 24 9880 5 -20 -0.20 139519 542147 950000 139519 -0.20 25.73 14.69 14.69 1379250230 14.69 14.69 1379250230
26 TIGER 우선주 261140 25 12870 2 450 3.62 104651 66451 740000 104651 3.62 157.49 14.14 14.14 1345357427 14.13 14.13 1345357427
27 아이티센글로벌 124500 26 18540 2 3840 26.12 3189870 3894289 23204527 3189870 26.12 81.91 13.75 13.75 59955198130 13.94 13.94 59955198130
28 RISE 플랫폼테마 427120 27 8830 2 650 7.95 74178 71036 540000 74178 7.95 104.42 13.74 13.74 653131818 13.70 13.70 653131818
29 KODEX 증권 102970 28 12380 2 725 6.22 1332407 1884089 9850000 1332407 6.22 70.72 13.53 13.53 16471410722 13.51 13.51 16471410722
30 솔트룩스 304100 29 56200 2 8350 17.45 1603551 6098888 12130568 1603551 17.45 26.29 13.22 13.22 86620893750 12.71 12.71 86620893750
31 우리산업홀딩스 072470 30 3500 2 75 2.19 2314567 5724046 18887341 2314567 2.19 40.44 12.25 12.25 8350558701 12.63 12.63 8350558701

31
top30/20250609/top30-atvtr-20250609-100002.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
TIGER 지주회사,307520,1,14252,2,587,4.30,2142839,2015774,3250000,2142839,4.30,106.30,65.93,65.93,30521523125,65.89,65.89,30521523125
갤럭시아에스엠,011420,2,2650,2,285,12.05,13893922,1721253,27549644,13893922,12.05,807.20,50.43,50.43,36578624149,50.10,50.10,36578624149
원익,032940,3,7290,2,890,13.91,6691026,10252519,18193230,6691026,13.91,65.26,36.78,36.78,48317159620,36.43,36.43,48317159620
핑거,163730,4,15435,2,2165,16.31,3259517,1550609,9365608,3259517,16.31,210.21,34.80,34.80,49449392255,34.21,34.21,49449392255
케이씨티,089150,5,4225,2,385,10.03,5577485,19329656,17150000,5577485,10.03,28.85,32.52,32.52,23901916347,32.99,32.99,23901916347
지엔코,065060,6,1964,5,-61,-3.01,2891169,3175943,10800804,2891169,-3.01,91.03,26.77,26.77,6198305958,29.22,29.22,6198305958
에르코스,435570,7,18810,2,850,4.73,2091206,4884529,7341556,2091206,4.73,42.81,28.48,28.48,39283792475,28.45,28.45,39283792475
유라클,088340,8,30150,2,900,3.08,1159856,5759474,4358068,1159856,3.08,20.14,26.61,26.61,36312617050,27.64,27.64,36312617050
쿠콘,294570,9,38250,2,2500,6.99,2652389,9000589,10254685,2652389,6.99,29.47,25.87,25.87,105484313500,26.89,26.89,105484313500
웹케시,053580,10,23250,2,1200,5.44,3146019,14614224,13636248,3146019,5.44,21.53,23.07,23.07,75440784875,23.80,23.80,75440784875
한국정보인증,053300,11,7350,2,1160,18.74,9742882,6343372,42441361,9742882,18.74,153.59,22.96,22.96,71403210465,22.89,22.89,71403210465
좋은사람들,033340,12,1265,2,114,9.90,21971153,65561856,96950558,21971153,9.90,33.51,22.66,22.66,27072409594,22.07,22.07,27072409594
TIGER 코리아배당다우존스,0052D0,13,11105,2,300,2.78,1699432,2555667,7950000,1699432,2.78,66.50,21.38,21.38,18708793629,21.19,21.19,18708793629
제이에스티나,026040,14,3020,2,395,15.05,3487723,1263680,16503790,3487723,15.05,276.00,21.13,21.13,10510908476,21.09,21.09,10510908476
캡스톤파트너스,452300,15,3815,2,460,13.71,2783263,954066,14100755,2783263,13.71,291.73,19.74,19.74,10506192375,19.53,19.53,10506192375
우리기술,032820,16,2460,2,180,7.89,29494174,19606412,164677432,29494174,7.89,150.43,17.91,17.91,73684236384,18.19,18.19,73684236384
아톤,158430,17,6860,2,730,11.91,4483411,687964,24798851,4483411,11.91,651.69,18.08,18.08,30106033600,17.70,17.70,30106033600
KODEX 200선물인버스2X,252670,18,1677,5,-61,-3.51,122220779,332189536,704200000,122220779,-3.51,36.79,17.36,17.36,205732539660,17.42,17.42,205732539660
RISE ESG사회책임투자,290130,19,14125,2,260,1.88,2652021,1328735,15450000,2652021,1.88,199.59,17.17,17.17,37254034115,17.07,17.07,37254034115
KIWOOM 200선물레버리지,253250,20,18005,2,630,3.63,85530,40687,500000,85530,3.63,210.21,17.11,17.11,1531780730,17.02,17.02,1531780730
RISE 플랫폼테마,427120,21,8895,2,715,8.74,91491,71036,540000,91491,8.74,128.80,16.94,16.94,807054678,16.80,16.80,807054678
비큐AI,148780,22,1776,2,117,7.05,5278247,7394790,31445725,5278247,7.05,71.38,16.79,16.79,9370367362,16.78,16.78,9370367362
갤럭시아머니트리,094480,23,11910,2,2560,27.38,6682998,4594748,39229838,6682998,27.38,145.45,17.04,17.04,76772377205,16.43,16.43,76772377205
위니아,071460,24,67,5,-546,-89.07,6199489,0,35967295,6199489,-89.07,0.00,17.24,17.24,384568579,15.96,15.96,384568579
솔트룩스,304100,25,58200,2,10350,21.63,1958549,6098888,12130568,1958549,21.63,32.11,16.15,16.15,107163377600,15.18,15.18,107163377600
TIGER 우선주,261140,26,12895,2,475,3.82,112480,66451,740000,112480,3.82,169.27,15.20,15.20,1446381947,15.16,15.16,1446381947
KODEX 증권,102970,27,12515,2,860,7.38,1510135,1884089,9850000,1510135,7.38,80.15,15.33,15.33,18682856407,15.16,15.16,18682856407
PLUS 차이나AI테크TOP10,0047N0,28,9875,5,-25,-0.25,139697,542147,950000,139697,-0.25,25.77,14.70,14.70,1381007620,14.72,14.72,1381007620
아이티센글로벌,124500,29,18730,2,4030,27.41,3257568,3894289,23204527,3257568,27.41,83.65,14.04,14.04,61209439020,14.08,14.08,61209439020
TIGER 증권,157500,30,8530,2,535,6.69,260596,378595,1920000,260596,6.69,68.83,13.57,13.57,2194290764,13.40,13.40,2194290764
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14252 2 587 4.30 2142839 2015774 3250000 2142839 4.30 106.30 65.93 65.93 30521523125 65.89 65.89 30521523125
3 갤럭시아에스엠 011420 2 2650 2 285 12.05 13893922 1721253 27549644 13893922 12.05 807.20 50.43 50.43 36578624149 50.10 50.10 36578624149
4 원익 032940 3 7290 2 890 13.91 6691026 10252519 18193230 6691026 13.91 65.26 36.78 36.78 48317159620 36.43 36.43 48317159620
5 핑거 163730 4 15435 2 2165 16.31 3259517 1550609 9365608 3259517 16.31 210.21 34.80 34.80 49449392255 34.21 34.21 49449392255
6 케이씨티 089150 5 4225 2 385 10.03 5577485 19329656 17150000 5577485 10.03 28.85 32.52 32.52 23901916347 32.99 32.99 23901916347
7 지엔코 065060 6 1964 5 -61 -3.01 2891169 3175943 10800804 2891169 -3.01 91.03 26.77 26.77 6198305958 29.22 29.22 6198305958
8 에르코스 435570 7 18810 2 850 4.73 2091206 4884529 7341556 2091206 4.73 42.81 28.48 28.48 39283792475 28.45 28.45 39283792475
9 유라클 088340 8 30150 2 900 3.08 1159856 5759474 4358068 1159856 3.08 20.14 26.61 26.61 36312617050 27.64 27.64 36312617050
10 쿠콘 294570 9 38250 2 2500 6.99 2652389 9000589 10254685 2652389 6.99 29.47 25.87 25.87 105484313500 26.89 26.89 105484313500
11 웹케시 053580 10 23250 2 1200 5.44 3146019 14614224 13636248 3146019 5.44 21.53 23.07 23.07 75440784875 23.80 23.80 75440784875
12 한국정보인증 053300 11 7350 2 1160 18.74 9742882 6343372 42441361 9742882 18.74 153.59 22.96 22.96 71403210465 22.89 22.89 71403210465
13 좋은사람들 033340 12 1265 2 114 9.90 21971153 65561856 96950558 21971153 9.90 33.51 22.66 22.66 27072409594 22.07 22.07 27072409594
14 TIGER 코리아배당다우존스 0052D0 13 11105 2 300 2.78 1699432 2555667 7950000 1699432 2.78 66.50 21.38 21.38 18708793629 21.19 21.19 18708793629
15 제이에스티나 026040 14 3020 2 395 15.05 3487723 1263680 16503790 3487723 15.05 276.00 21.13 21.13 10510908476 21.09 21.09 10510908476
16 캡스톤파트너스 452300 15 3815 2 460 13.71 2783263 954066 14100755 2783263 13.71 291.73 19.74 19.74 10506192375 19.53 19.53 10506192375
17 우리기술 032820 16 2460 2 180 7.89 29494174 19606412 164677432 29494174 7.89 150.43 17.91 17.91 73684236384 18.19 18.19 73684236384
18 아톤 158430 17 6860 2 730 11.91 4483411 687964 24798851 4483411 11.91 651.69 18.08 18.08 30106033600 17.70 17.70 30106033600
19 KODEX 200선물인버스2X 252670 18 1677 5 -61 -3.51 122220779 332189536 704200000 122220779 -3.51 36.79 17.36 17.36 205732539660 17.42 17.42 205732539660
20 RISE ESG사회책임투자 290130 19 14125 2 260 1.88 2652021 1328735 15450000 2652021 1.88 199.59 17.17 17.17 37254034115 17.07 17.07 37254034115
21 KIWOOM 200선물레버리지 253250 20 18005 2 630 3.63 85530 40687 500000 85530 3.63 210.21 17.11 17.11 1531780730 17.02 17.02 1531780730
22 RISE 플랫폼테마 427120 21 8895 2 715 8.74 91491 71036 540000 91491 8.74 128.80 16.94 16.94 807054678 16.80 16.80 807054678
23 비큐AI 148780 22 1776 2 117 7.05 5278247 7394790 31445725 5278247 7.05 71.38 16.79 16.79 9370367362 16.78 16.78 9370367362
24 갤럭시아머니트리 094480 23 11910 2 2560 27.38 6682998 4594748 39229838 6682998 27.38 145.45 17.04 17.04 76772377205 16.43 16.43 76772377205
25 위니아 071460 24 67 5 -546 -89.07 6199489 0 35967295 6199489 -89.07 0.00 17.24 17.24 384568579 15.96 15.96 384568579
26 솔트룩스 304100 25 58200 2 10350 21.63 1958549 6098888 12130568 1958549 21.63 32.11 16.15 16.15 107163377600 15.18 15.18 107163377600
27 TIGER 우선주 261140 26 12895 2 475 3.82 112480 66451 740000 112480 3.82 169.27 15.20 15.20 1446381947 15.16 15.16 1446381947
28 KODEX 증권 102970 27 12515 2 860 7.38 1510135 1884089 9850000 1510135 7.38 80.15 15.33 15.33 18682856407 15.16 15.16 18682856407
29 PLUS 차이나AI테크TOP10 0047N0 28 9875 5 -25 -0.25 139697 542147 950000 139697 -0.25 25.77 14.70 14.70 1381007620 14.72 14.72 1381007620
30 아이티센글로벌 124500 29 18730 2 4030 27.41 3257568 3894289 23204527 3257568 27.41 83.65 14.04 14.04 61209439020 14.08 14.08 61209439020
31 TIGER 증권 157500 30 8530 2 535 6.69 260596 378595 1920000 260596 6.69 68.83 13.57 13.57 2194290764 13.40 13.40 2194290764

31
top30/20250609/top30-atvtr-20250609-101002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,14155,2,490,3.59,2337179,2015774,3250000,2337179,3.59,115.94,71.91,71.91,33277961770,72.34,72.34,33277961770
갤럭시아에스엠,011420,2,2610,2,245,10.36,14363715,1721253,27549644,14363715,10.36,834.49,52.14,52.14,37810440349,52.58,52.58,37810440349
원익,032940,3,7280,2,880,13.75,6995496,10252519,18193230,6995496,13.75,68.23,38.45,38.45,50552447200,38.17,38.17,50552447200
핑거,163730,4,15180,2,1910,14.39,3358404,1550609,9365608,3358404,14.39,216.59,35.86,35.86,50961464540,35.85,35.85,50961464540
케이씨티,089150,5,4330,2,490,12.76,5829883,19329656,17150000,5829883,12.76,30.16,33.99,33.99,24987444101,33.65,33.65,24987444101
에르코스,435570,6,18540,2,580,3.23,2176784,4884529,7341556,2176784,3.23,44.56,29.65,29.65,40887926895,30.04,30.04,40887926895
지엔코,065060,7,1953,5,-72,-3.56,2933561,3175943,10800804,2933561,-3.56,92.37,27.16,27.16,6281328894,29.78,29.78,6281328894
유라클,088340,8,30550,2,1300,4.44,1210305,5759474,4358068,1210305,4.44,21.01,27.77,27.77,37836426200,28.42,28.42,37836426200
쿠콘,294570,9,38500,2,2750,7.69,2785273,9000589,10254685,2785273,7.69,30.95,27.16,27.16,110568054375,28.01,28.01,110568054375
캡스톤파트너스,452300,10,4055,2,700,20.86,3873472,954066,14100755,3873472,20.86,406.00,27.47,27.47,14846736489,25.97,25.97,14846736489
웹케시,053580,11,23250,2,1200,5.44,3234287,14614224,13636248,3234287,5.44,22.13,23.72,23.72,77491149725,24.44,24.44,77491149725
TIGER 코리아배당다우존스,0052D0,12,11105,2,300,2.78,1928957,2555667,7950000,1928957,2.78,75.48,24.26,24.26,21253190352,24.07,24.07,21253190352
좋은사람들,033340,13,1255,2,104,9.04,23189404,65561856,96950558,23189404,9.04,35.37,23.92,23.92,28601692312,23.51,23.51,28601692312
한국정보인증,053300,14,7350,2,1160,18.74,9942309,6343372,42441361,9942309,18.74,156.74,23.43,23.43,72868722800,23.36,23.36,72868722800
위니아,071460,15,71,5,-542,-88.42,8869014,0,35967295,8869014,-88.42,0.00,24.66,24.66,574104854,22.48,22.48,574104854
제이에스티나,026040,16,3025,2,400,15.24,3642701,1263680,16503790,3642701,15.24,288.26,22.07,22.07,10982105419,22.00,22.00,10982105419
RISE 플랫폼테마,427120,17,8860,2,680,8.31,114333,71036,540000,114333,8.31,160.95,21.17,21.17,1009338103,21.10,21.10,1009338103
KODEX 200선물인버스2X,252670,18,1673,5,-65,-3.74,136448450,332189536,704200000,136448450,-3.74,41.08,19.38,19.38,229576946147,19.49,19.49,229576946147
우리기술,032820,19,2435,2,155,6.80,31225395,19606412,164677432,31225395,6.80,159.26,18.96,18.96,77899250470,19.43,19.43,77899250470
아톤,158430,20,6870,2,740,12.07,4824651,687964,24798851,4824651,12.07,701.29,19.46,19.46,32444842160,19.04,19.04,32444842160
비큐AI,148780,21,1761,2,102,6.15,5584184,7394790,31445725,5584184,6.15,75.52,17.76,17.76,9912478825,17.90,17.90,9912478825
RISE ESG사회책임투자,290130,22,14145,2,280,2.02,2678087,1328735,15450000,2678087,2.02,201.55,17.33,17.33,37622628225,17.22,17.22,37622628225
갤럭시아머니트리,094480,23,11790,2,2440,26.10,6901848,4594748,39229838,6901848,26.10,150.21,17.59,17.59,79361607535,17.16,17.16,79361607535
KIWOOM 200선물레버리지,253250,24,18035,2,660,3.80,86357,40687,500000,86357,3.80,212.25,17.27,17.27,1546681295,17.15,17.15,1546681295
KODEX 증권,102970,25,12460,2,805,6.91,1686158,1884089,9850000,1686158,6.91,89.49,17.12,17.12,20870276014,17.00,17.00,20870276014
솔트룩스,304100,26,56600,2,8750,18.29,2123823,6098888,12130568,2123823,18.29,34.82,17.51,17.51,116567951000,16.98,16.98,116567951000
TIGER 200선물인버스2X,252710,27,1772,5,-71,-3.85,5149665,4965994,33200000,5149665,-3.85,103.70,15.51,15.51,9171298354,15.59,15.59,9171298354
TIGER 우선주,261140,28,12895,2,475,3.82,114258,66451,740000,114258,3.82,171.94,15.44,15.44,1469286847,15.40,15.40,1469286847
PLUS 차이나AI테크TOP10,0047N0,29,9887,5,-13,-0.13,144929,542147,950000,144929,-0.13,26.73,15.26,15.26,1432682032,15.25,15.25,1432682032
TIGER 증권,157500,30,8505,2,510,6.38,283266,378595,1920000,283266,6.38,74.82,14.75,14.75,2386228514,14.61,14.61,2386228514
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14155 2 490 3.59 2337179 2015774 3250000 2337179 3.59 115.94 71.91 71.91 33277961770 72.34 72.34 33277961770
3 갤럭시아에스엠 011420 2 2610 2 245 10.36 14363715 1721253 27549644 14363715 10.36 834.49 52.14 52.14 37810440349 52.58 52.58 37810440349
4 원익 032940 3 7280 2 880 13.75 6995496 10252519 18193230 6995496 13.75 68.23 38.45 38.45 50552447200 38.17 38.17 50552447200
5 핑거 163730 4 15180 2 1910 14.39 3358404 1550609 9365608 3358404 14.39 216.59 35.86 35.86 50961464540 35.85 35.85 50961464540
6 케이씨티 089150 5 4330 2 490 12.76 5829883 19329656 17150000 5829883 12.76 30.16 33.99 33.99 24987444101 33.65 33.65 24987444101
7 에르코스 435570 6 18540 2 580 3.23 2176784 4884529 7341556 2176784 3.23 44.56 29.65 29.65 40887926895 30.04 30.04 40887926895
8 지엔코 065060 7 1953 5 -72 -3.56 2933561 3175943 10800804 2933561 -3.56 92.37 27.16 27.16 6281328894 29.78 29.78 6281328894
9 유라클 088340 8 30550 2 1300 4.44 1210305 5759474 4358068 1210305 4.44 21.01 27.77 27.77 37836426200 28.42 28.42 37836426200
10 쿠콘 294570 9 38500 2 2750 7.69 2785273 9000589 10254685 2785273 7.69 30.95 27.16 27.16 110568054375 28.01 28.01 110568054375
11 캡스톤파트너스 452300 10 4055 2 700 20.86 3873472 954066 14100755 3873472 20.86 406.00 27.47 27.47 14846736489 25.97 25.97 14846736489
12 웹케시 053580 11 23250 2 1200 5.44 3234287 14614224 13636248 3234287 5.44 22.13 23.72 23.72 77491149725 24.44 24.44 77491149725
13 TIGER 코리아배당다우존스 0052D0 12 11105 2 300 2.78 1928957 2555667 7950000 1928957 2.78 75.48 24.26 24.26 21253190352 24.07 24.07 21253190352
14 좋은사람들 033340 13 1255 2 104 9.04 23189404 65561856 96950558 23189404 9.04 35.37 23.92 23.92 28601692312 23.51 23.51 28601692312
15 한국정보인증 053300 14 7350 2 1160 18.74 9942309 6343372 42441361 9942309 18.74 156.74 23.43 23.43 72868722800 23.36 23.36 72868722800
16 위니아 071460 15 71 5 -542 -88.42 8869014 0 35967295 8869014 -88.42 0.00 24.66 24.66 574104854 22.48 22.48 574104854
17 제이에스티나 026040 16 3025 2 400 15.24 3642701 1263680 16503790 3642701 15.24 288.26 22.07 22.07 10982105419 22.00 22.00 10982105419
18 RISE 플랫폼테마 427120 17 8860 2 680 8.31 114333 71036 540000 114333 8.31 160.95 21.17 21.17 1009338103 21.10 21.10 1009338103
19 KODEX 200선물인버스2X 252670 18 1673 5 -65 -3.74 136448450 332189536 704200000 136448450 -3.74 41.08 19.38 19.38 229576946147 19.49 19.49 229576946147
20 우리기술 032820 19 2435 2 155 6.80 31225395 19606412 164677432 31225395 6.80 159.26 18.96 18.96 77899250470 19.43 19.43 77899250470
21 아톤 158430 20 6870 2 740 12.07 4824651 687964 24798851 4824651 12.07 701.29 19.46 19.46 32444842160 19.04 19.04 32444842160
22 비큐AI 148780 21 1761 2 102 6.15 5584184 7394790 31445725 5584184 6.15 75.52 17.76 17.76 9912478825 17.90 17.90 9912478825
23 RISE ESG사회책임투자 290130 22 14145 2 280 2.02 2678087 1328735 15450000 2678087 2.02 201.55 17.33 17.33 37622628225 17.22 17.22 37622628225
24 갤럭시아머니트리 094480 23 11790 2 2440 26.10 6901848 4594748 39229838 6901848 26.10 150.21 17.59 17.59 79361607535 17.16 17.16 79361607535
25 KIWOOM 200선물레버리지 253250 24 18035 2 660 3.80 86357 40687 500000 86357 3.80 212.25 17.27 17.27 1546681295 17.15 17.15 1546681295
26 KODEX 증권 102970 25 12460 2 805 6.91 1686158 1884089 9850000 1686158 6.91 89.49 17.12 17.12 20870276014 17.00 17.00 20870276014
27 솔트룩스 304100 26 56600 2 8750 18.29 2123823 6098888 12130568 2123823 18.29 34.82 17.51 17.51 116567951000 16.98 16.98 116567951000
28 TIGER 200선물인버스2X 252710 27 1772 5 -71 -3.85 5149665 4965994 33200000 5149665 -3.85 103.70 15.51 15.51 9171298354 15.59 15.59 9171298354
29 TIGER 우선주 261140 28 12895 2 475 3.82 114258 66451 740000 114258 3.82 171.94 15.44 15.44 1469286847 15.40 15.40 1469286847
30 PLUS 차이나AI테크TOP10 0047N0 29 9887 5 -13 -0.13 144929 542147 950000 144929 -0.13 26.73 15.26 15.26 1432682032 15.25 15.25 1432682032
31 TIGER 증권 157500 30 8505 2 510 6.38 283266 378595 1920000 283266 6.38 74.82 14.75 14.75 2386228514 14.61 14.61 2386228514

31
top30/20250609/top30-atvtr-20250609-102002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,14125,2,460,3.37,2454934,2015774,3250000,2454934,3.37,121.79,75.54,75.54,34942514459,76.12,76.12,34942514459
갤럭시아에스엠,011420,2,2605,2,240,10.15,14729445,1721253,27549644,14729445,10.15,855.74,53.47,53.47,38768213772,54.02,54.02,38768213772
케이씨티,089150,3,4380,2,540,14.06,7357726,19329656,17150000,7357726,14.06,38.06,42.90,42.90,31765039457,42.29,42.29,31765039457
원익,032940,4,7270,2,870,13.59,7162967,10252519,18193230,7162967,13.59,69.87,39.37,39.37,51778024050,39.15,39.15,51778024050
핑거,163730,5,15330,2,2060,15.52,3460361,1550609,9365608,3460361,15.52,223.16,36.95,36.95,52517662355,36.58,36.58,52517662355
지엔코,065060,6,1893,5,-132,-6.52,3071262,3175943,10800804,3071262,-6.52,96.70,28.44,28.44,6543883378,32.01,32.01,6543883378
캡스톤파트너스,452300,7,3960,2,605,18.03,4603275,954066,14100755,4603275,18.03,482.49,32.65,32.65,17770851919,31.83,31.83,17770851919
에르코스,435570,8,18480,2,520,2.90,2217004,4884529,7341556,2217004,2.90,45.39,30.20,30.20,41632482500,30.69,30.69,41632482500
유라클,088340,9,30200,2,950,3.25,1238694,5759474,4358068,1238694,3.25,21.51,28.42,28.42,38697640100,29.40,29.40,38697640100
쿠콘,294570,10,38375,2,2625,7.34,2882919,9000589,10254685,2882919,7.34,32.03,28.11,28.11,114329841900,29.05,29.05,114329841900
RISE 플랫폼테마,427120,11,8895,2,715,8.74,139121,71036,540000,139121,8.74,195.85,25.76,25.76,1229413713,25.60,25.60,1229413713
좋은사람들,033340,12,1238,2,87,7.56,24528332,65561856,96950558,24528332,7.56,37.41,25.30,25.30,30259924008,25.21,25.21,30259924008
웹케시,053580,13,23100,2,1050,4.76,3286686,14614224,13636248,3286686,4.76,22.49,24.10,24.10,78705523075,24.99,24.99,78705523075
TIGER 코리아배당다우존스,0052D0,14,11125,2,320,2.96,1985444,2555667,7950000,1985444,2.96,77.69,24.97,24.97,21880760287,24.74,24.74,21880760287
아톤,158430,15,6950,2,820,13.38,6257283,687964,24798851,6257283,13.38,909.54,25.23,25.23,42483222280,24.65,24.65,42483222280
한국정보인증,053300,16,7470,2,1280,20.68,10538771,6343372,42441361,10538771,20.68,166.14,24.83,24.83,77312881100,24.39,24.39,77312881100
제이에스티나,026040,17,2975,2,350,13.33,3713014,1263680,16503790,3713014,13.33,293.83,22.50,22.50,11193254849,22.80,22.80,11193254849
위니아,071460,18,71,5,-542,-88.42,8869014,0,35967295,8869014,-88.42,0.00,24.66,24.66,574104854,22.48,22.48,574104854
KODEX 200선물인버스2X,252670,19,1670,5,-68,-3.91,145155861,332189536,704200000,145155861,-3.91,43.70,20.61,20.61,244134747899,20.76,20.76,244134747899
우리기술,032820,20,2445,2,165,7.24,31980994,19606412,164677432,31980994,7.24,163.11,19.42,19.42,79743126607,19.81,19.81,79743126607
비큐AI,148780,21,1766,2,107,6.45,5791981,7394790,31445725,5791981,6.45,78.33,18.42,18.42,10278947536,18.51,18.51,10278947536
KODEX 증권,102970,22,12470,2,815,6.99,1760968,1884089,9850000,1760968,6.99,93.47,17.88,17.88,21803088126,17.75,17.75,21803088126
갤럭시아머니트리,094480,23,11810,2,2460,26.31,7100988,4594748,39229838,7100988,26.31,154.55,18.10,18.10,81722692725,17.64,17.64,81722692725
솔트룩스,304100,24,57200,2,9350,19.54,2211143,6098888,12130568,2211143,19.54,36.25,18.23,18.23,121555012150,17.52,17.52,121555012150
RISE ESG사회책임투자,290130,25,14145,2,280,2.02,2680253,1328735,15450000,2680253,2.02,201.71,17.35,17.35,37653224115,17.23,17.23,37653224115
KIWOOM 200선물레버리지,253250,26,18065,2,690,3.97,86415,40687,500000,86415,3.97,212.39,17.28,17.28,1547727475,17.14,17.14,1547727475
TIGER 우선주,261140,27,12920,2,500,4.03,118854,66451,740000,118854,4.03,178.86,16.06,16.06,1528547163,15.99,15.99,1528547163
TIGER 200선물인버스2X,252710,28,1768,5,-75,-4.07,5235751,4965994,33200000,5235751,-4.07,105.43,15.77,15.77,9323656099,15.88,15.88,9323656099
PLUS 차이나AI테크TOP10,0047N0,29,9915,2,15,0.15,150500,542147,950000,150500,0.15,27.76,15.84,15.84,1487849543,15.80,15.80,1487849543
TIGER 증권,157500,30,8515,2,520,6.50,301249,378595,1920000,301249,6.50,79.57,15.69,15.69,2539195629,15.53,15.53,2539195629
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14125 2 460 3.37 2454934 2015774 3250000 2454934 3.37 121.79 75.54 75.54 34942514459 76.12 76.12 34942514459
3 갤럭시아에스엠 011420 2 2605 2 240 10.15 14729445 1721253 27549644 14729445 10.15 855.74 53.47 53.47 38768213772 54.02 54.02 38768213772
4 케이씨티 089150 3 4380 2 540 14.06 7357726 19329656 17150000 7357726 14.06 38.06 42.90 42.90 31765039457 42.29 42.29 31765039457
5 원익 032940 4 7270 2 870 13.59 7162967 10252519 18193230 7162967 13.59 69.87 39.37 39.37 51778024050 39.15 39.15 51778024050
6 핑거 163730 5 15330 2 2060 15.52 3460361 1550609 9365608 3460361 15.52 223.16 36.95 36.95 52517662355 36.58 36.58 52517662355
7 지엔코 065060 6 1893 5 -132 -6.52 3071262 3175943 10800804 3071262 -6.52 96.70 28.44 28.44 6543883378 32.01 32.01 6543883378
8 캡스톤파트너스 452300 7 3960 2 605 18.03 4603275 954066 14100755 4603275 18.03 482.49 32.65 32.65 17770851919 31.83 31.83 17770851919
9 에르코스 435570 8 18480 2 520 2.90 2217004 4884529 7341556 2217004 2.90 45.39 30.20 30.20 41632482500 30.69 30.69 41632482500
10 유라클 088340 9 30200 2 950 3.25 1238694 5759474 4358068 1238694 3.25 21.51 28.42 28.42 38697640100 29.40 29.40 38697640100
11 쿠콘 294570 10 38375 2 2625 7.34 2882919 9000589 10254685 2882919 7.34 32.03 28.11 28.11 114329841900 29.05 29.05 114329841900
12 RISE 플랫폼테마 427120 11 8895 2 715 8.74 139121 71036 540000 139121 8.74 195.85 25.76 25.76 1229413713 25.60 25.60 1229413713
13 좋은사람들 033340 12 1238 2 87 7.56 24528332 65561856 96950558 24528332 7.56 37.41 25.30 25.30 30259924008 25.21 25.21 30259924008
14 웹케시 053580 13 23100 2 1050 4.76 3286686 14614224 13636248 3286686 4.76 22.49 24.10 24.10 78705523075 24.99 24.99 78705523075
15 TIGER 코리아배당다우존스 0052D0 14 11125 2 320 2.96 1985444 2555667 7950000 1985444 2.96 77.69 24.97 24.97 21880760287 24.74 24.74 21880760287
16 아톤 158430 15 6950 2 820 13.38 6257283 687964 24798851 6257283 13.38 909.54 25.23 25.23 42483222280 24.65 24.65 42483222280
17 한국정보인증 053300 16 7470 2 1280 20.68 10538771 6343372 42441361 10538771 20.68 166.14 24.83 24.83 77312881100 24.39 24.39 77312881100
18 제이에스티나 026040 17 2975 2 350 13.33 3713014 1263680 16503790 3713014 13.33 293.83 22.50 22.50 11193254849 22.80 22.80 11193254849
19 위니아 071460 18 71 5 -542 -88.42 8869014 0 35967295 8869014 -88.42 0.00 24.66 24.66 574104854 22.48 22.48 574104854
20 KODEX 200선물인버스2X 252670 19 1670 5 -68 -3.91 145155861 332189536 704200000 145155861 -3.91 43.70 20.61 20.61 244134747899 20.76 20.76 244134747899
21 우리기술 032820 20 2445 2 165 7.24 31980994 19606412 164677432 31980994 7.24 163.11 19.42 19.42 79743126607 19.81 19.81 79743126607
22 비큐AI 148780 21 1766 2 107 6.45 5791981 7394790 31445725 5791981 6.45 78.33 18.42 18.42 10278947536 18.51 18.51 10278947536
23 KODEX 증권 102970 22 12470 2 815 6.99 1760968 1884089 9850000 1760968 6.99 93.47 17.88 17.88 21803088126 17.75 17.75 21803088126
24 갤럭시아머니트리 094480 23 11810 2 2460 26.31 7100988 4594748 39229838 7100988 26.31 154.55 18.10 18.10 81722692725 17.64 17.64 81722692725
25 솔트룩스 304100 24 57200 2 9350 19.54 2211143 6098888 12130568 2211143 19.54 36.25 18.23 18.23 121555012150 17.52 17.52 121555012150
26 RISE ESG사회책임투자 290130 25 14145 2 280 2.02 2680253 1328735 15450000 2680253 2.02 201.71 17.35 17.35 37653224115 17.23 17.23 37653224115
27 KIWOOM 200선물레버리지 253250 26 18065 2 690 3.97 86415 40687 500000 86415 3.97 212.39 17.28 17.28 1547727475 17.14 17.14 1547727475
28 TIGER 우선주 261140 27 12920 2 500 4.03 118854 66451 740000 118854 4.03 178.86 16.06 16.06 1528547163 15.99 15.99 1528547163
29 TIGER 200선물인버스2X 252710 28 1768 5 -75 -4.07 5235751 4965994 33200000 5235751 -4.07 105.43 15.77 15.77 9323656099 15.88 15.88 9323656099
30 PLUS 차이나AI테크TOP10 0047N0 29 9915 2 15 0.15 150500 542147 950000 150500 0.15 27.76 15.84 15.84 1487849543 15.80 15.80 1487849543
31 TIGER 증권 157500 30 8515 2 520 6.50 301249 378595 1920000 301249 6.50 79.57 15.69 15.69 2539195629 15.53 15.53 2539195629

31
top30/20250609/top30-atvtr-20250609-103002.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
TIGER 지주회사,307520,1,14110,2,445,3.26,2622495,2015774,3250000,2622495,3.26,130.10,80.69,80.69,37308376121,81.36,81.36,37308376121
갤럭시아에스엠,011420,2,2780,2,415,17.55,16881301,1721253,27549644,16881301,17.55,980.76,61.28,61.28,44610324247,58.25,58.25,44610324247
케이씨티,089150,3,4320,2,480,12.50,7669074,19329656,17150000,7669074,12.50,39.68,44.72,44.72,33110564407,44.69,44.69,33110564407
원익,032940,4,7250,2,850,13.28,7305248,10252519,18193230,7305248,13.28,71.25,40.15,40.15,52808984105,40.04,40.04,52808984105
핑거,163730,5,15600,2,2330,17.56,3568127,1550609,9365608,3568127,17.56,230.11,38.10,38.10,54175367475,37.08,37.08,54175367475
캡스톤파트너스,452300,6,3905,2,550,16.39,5181548,954066,14100755,5181548,16.39,543.10,36.75,36.75,20052442567,36.42,36.42,20052442567
지엔코,065060,7,1865,5,-160,-7.90,3202314,3175943,10800804,3202314,-7.90,100.83,29.65,29.65,6789746568,33.71,33.71,6789746568
에르코스,435570,8,18480,2,520,2.90,2238439,4884529,7341556,2238439,2.90,45.83,30.49,30.49,42028789670,30.98,30.98,42028789670
유라클,088340,9,30150,2,900,3.08,1267347,5759474,4358068,1267347,3.08,22.00,29.08,29.08,39558320750,30.11,30.11,39558320750
쿠콘,294570,10,38300,2,2550,7.13,2923937,9000589,10254685,2923937,7.13,32.49,28.51,28.51,115895934525,29.51,29.51,115895934525
RISE 플랫폼테마,427120,11,8885,2,705,8.62,146966,71036,540000,146966,8.62,206.89,27.22,27.22,1299170743,27.08,27.08,1299170743
좋은사람들,033340,12,1210,2,59,5.13,25660936,65561856,96950558,25660936,5.13,39.14,26.47,26.47,31637364973,26.97,26.97,31637364973
아톤,158430,13,6970,2,840,13.70,6631140,687964,24798851,6631140,13.70,963.88,26.74,26.74,45081569010,26.08,26.08,45081569010
TIGER 코리아배당다우존스,0052D0,14,11130,2,325,3.01,2068848,2555667,7950000,2068848,3.01,80.95,26.02,26.02,22808212412,25.78,25.78,22808212412
웹케시,053580,15,23150,2,1100,4.99,3328272,14614224,13636248,3328272,4.99,22.77,24.41,24.41,79664156175,25.24,25.24,79664156175
한국정보인증,053300,16,7470,2,1280,20.68,10887921,6343372,42441361,10887921,20.68,171.64,25.65,25.65,79905403945,25.20,25.20,79905403945
제이에스티나,026040,17,3005,2,380,14.48,3775253,1263680,16503790,3775253,14.48,298.75,22.88,22.88,11379679684,22.95,22.95,11379679684
KODEX 200선물인버스2X,252670,18,1666,5,-72,-4.14,157351854,332189536,704200000,157351854,-4.14,47.37,22.34,22.34,264460790080,22.54,22.54,264460790080
위니아,071460,19,71,5,-542,-88.42,8869014,0,35967295,8869014,-88.42,0.00,24.66,24.66,574104854,22.48,22.48,574104854
TIGER 200선물인버스2X,252710,20,1764,5,-79,-4.29,6957555,4965994,33200000,6957555,-4.29,140.10,20.96,20.96,12369225214,21.12,21.12,12369225214
더즌,462860,21,3310,2,565,20.58,15905155,5509472,71413257,15905155,20.58,288.69,22.27,22.27,49221869799,20.82,20.82,49221869799
우리기술,032820,22,2415,2,135,5.92,32937535,19606412,164677432,32937535,5.92,167.99,20.00,20.00,82063118987,20.63,20.63,82063118987
비큐AI,148780,23,1766,2,107,6.45,6005713,7394790,31445725,6005713,6.45,81.22,19.10,19.10,10659232623,19.19,19.19,10659232623
KIWOOM 200선물레버리지,253250,24,18110,2,735,4.23,96393,40687,500000,96393,4.23,236.91,19.28,19.28,1728560025,19.09,19.09,1728560025
KODEX 증권,102970,25,12425,2,770,6.61,1843530,1884089,9850000,1843530,6.61,97.85,18.72,18.72,22831174515,18.66,18.66,22831174515
갤럭시아머니트리,094480,26,12150,1,2800,29.95,7670269,4594748,39229838,7670269,29.95,166.94,19.55,19.55,88576003520,18.58,18.58,88576003520
한국선재,025550,27,4225,2,690,19.52,4902835,410139,25514004,4902835,19.52,1195.41,19.22,19.22,19730494474,18.30,18.30,19730494474
RISE ESG사회책임투자,290130,28,14160,2,295,2.13,2844398,1328735,15450000,2844398,2.13,214.07,18.41,18.41,39976876385,18.27,18.27,39976876385
솔트룩스,304100,29,56800,2,8950,18.70,2272862,6098888,12130568,2272862,18.70,37.27,18.74,18.74,125092777850,18.16,18.16,125092777850
PLUS 차이나AI테크TOP10,0047N0,30,9935,2,35,0.35,167087,542147,950000,167087,0.35,30.82,17.59,17.59,1652031923,17.50,17.50,1652031923
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14110 2 445 3.26 2622495 2015774 3250000 2622495 3.26 130.10 80.69 80.69 37308376121 81.36 81.36 37308376121
3 갤럭시아에스엠 011420 2 2780 2 415 17.55 16881301 1721253 27549644 16881301 17.55 980.76 61.28 61.28 44610324247 58.25 58.25 44610324247
4 케이씨티 089150 3 4320 2 480 12.50 7669074 19329656 17150000 7669074 12.50 39.68 44.72 44.72 33110564407 44.69 44.69 33110564407
5 원익 032940 4 7250 2 850 13.28 7305248 10252519 18193230 7305248 13.28 71.25 40.15 40.15 52808984105 40.04 40.04 52808984105
6 핑거 163730 5 15600 2 2330 17.56 3568127 1550609 9365608 3568127 17.56 230.11 38.10 38.10 54175367475 37.08 37.08 54175367475
7 캡스톤파트너스 452300 6 3905 2 550 16.39 5181548 954066 14100755 5181548 16.39 543.10 36.75 36.75 20052442567 36.42 36.42 20052442567
8 지엔코 065060 7 1865 5 -160 -7.90 3202314 3175943 10800804 3202314 -7.90 100.83 29.65 29.65 6789746568 33.71 33.71 6789746568
9 에르코스 435570 8 18480 2 520 2.90 2238439 4884529 7341556 2238439 2.90 45.83 30.49 30.49 42028789670 30.98 30.98 42028789670
10 유라클 088340 9 30150 2 900 3.08 1267347 5759474 4358068 1267347 3.08 22.00 29.08 29.08 39558320750 30.11 30.11 39558320750
11 쿠콘 294570 10 38300 2 2550 7.13 2923937 9000589 10254685 2923937 7.13 32.49 28.51 28.51 115895934525 29.51 29.51 115895934525
12 RISE 플랫폼테마 427120 11 8885 2 705 8.62 146966 71036 540000 146966 8.62 206.89 27.22 27.22 1299170743 27.08 27.08 1299170743
13 좋은사람들 033340 12 1210 2 59 5.13 25660936 65561856 96950558 25660936 5.13 39.14 26.47 26.47 31637364973 26.97 26.97 31637364973
14 아톤 158430 13 6970 2 840 13.70 6631140 687964 24798851 6631140 13.70 963.88 26.74 26.74 45081569010 26.08 26.08 45081569010
15 TIGER 코리아배당다우존스 0052D0 14 11130 2 325 3.01 2068848 2555667 7950000 2068848 3.01 80.95 26.02 26.02 22808212412 25.78 25.78 22808212412
16 웹케시 053580 15 23150 2 1100 4.99 3328272 14614224 13636248 3328272 4.99 22.77 24.41 24.41 79664156175 25.24 25.24 79664156175
17 한국정보인증 053300 16 7470 2 1280 20.68 10887921 6343372 42441361 10887921 20.68 171.64 25.65 25.65 79905403945 25.20 25.20 79905403945
18 제이에스티나 026040 17 3005 2 380 14.48 3775253 1263680 16503790 3775253 14.48 298.75 22.88 22.88 11379679684 22.95 22.95 11379679684
19 KODEX 200선물인버스2X 252670 18 1666 5 -72 -4.14 157351854 332189536 704200000 157351854 -4.14 47.37 22.34 22.34 264460790080 22.54 22.54 264460790080
20 위니아 071460 19 71 5 -542 -88.42 8869014 0 35967295 8869014 -88.42 0.00 24.66 24.66 574104854 22.48 22.48 574104854
21 TIGER 200선물인버스2X 252710 20 1764 5 -79 -4.29 6957555 4965994 33200000 6957555 -4.29 140.10 20.96 20.96 12369225214 21.12 21.12 12369225214
22 더즌 462860 21 3310 2 565 20.58 15905155 5509472 71413257 15905155 20.58 288.69 22.27 22.27 49221869799 20.82 20.82 49221869799
23 우리기술 032820 22 2415 2 135 5.92 32937535 19606412 164677432 32937535 5.92 167.99 20.00 20.00 82063118987 20.63 20.63 82063118987
24 비큐AI 148780 23 1766 2 107 6.45 6005713 7394790 31445725 6005713 6.45 81.22 19.10 19.10 10659232623 19.19 19.19 10659232623
25 KIWOOM 200선물레버리지 253250 24 18110 2 735 4.23 96393 40687 500000 96393 4.23 236.91 19.28 19.28 1728560025 19.09 19.09 1728560025
26 KODEX 증권 102970 25 12425 2 770 6.61 1843530 1884089 9850000 1843530 6.61 97.85 18.72 18.72 22831174515 18.66 18.66 22831174515
27 갤럭시아머니트리 094480 26 12150 1 2800 29.95 7670269 4594748 39229838 7670269 29.95 166.94 19.55 19.55 88576003520 18.58 18.58 88576003520
28 한국선재 025550 27 4225 2 690 19.52 4902835 410139 25514004 4902835 19.52 1195.41 19.22 19.22 19730494474 18.30 18.30 19730494474
29 RISE ESG사회책임투자 290130 28 14160 2 295 2.13 2844398 1328735 15450000 2844398 2.13 214.07 18.41 18.41 39976876385 18.27 18.27 39976876385
30 솔트룩스 304100 29 56800 2 8950 18.70 2272862 6098888 12130568 2272862 18.70 37.27 18.74 18.74 125092777850 18.16 18.16 125092777850
31 PLUS 차이나AI테크TOP10 0047N0 30 9935 2 35 0.35 167087 542147 950000 167087 0.35 30.82 17.59 17.59 1652031923 17.50 17.50 1652031923

31
top30/20250609/top30-atvtr-20250609-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,14050,2,385,2.82,2746956,2015774,3250000,2746956,2.82,136.27,84.52,84.52,39059788357,85.54,85.54,39059788357
갤럭시아에스엠,011420,2,2680,2,315,13.32,18976353,1721253,27549644,18976353,13.32,1102.47,68.88,68.88,50313860560,68.15,68.15,50313860560
케이씨티,089150,3,4370,2,530,13.80,7856305,19329656,17150000,7856305,13.80,40.64,45.81,45.81,33924661932,45.27,45.27,33924661932
캡스톤파트너스,452300,4,3785,2,430,12.82,5613106,954066,14100755,5613106,12.82,588.34,39.81,39.81,21717017608,40.69,40.69,21717017608
원익,032940,5,7270,2,870,13.59,7363431,10252519,18193230,7363431,13.59,71.82,40.47,40.47,53229711750,40.24,40.24,53229711750
핑거,163730,6,15300,2,2030,15.30,3730644,1550609,9365608,3730644,15.30,240.59,39.83,39.83,56704881200,39.57,39.57,56704881200
지엔코,065060,7,1882,5,-143,-7.06,3281890,3175943,10800804,3281890,-7.06,103.34,30.39,30.39,6939813015,34.14,34.14,6939813015
에르코스,435570,8,18330,2,370,2.06,2282392,4884529,7341556,2282392,2.06,46.73,31.09,31.09,42837800995,31.83,31.83,42837800995
위니아,071460,9,60,5,-553,-90.21,10361184,0,35967295,10361184,-90.21,0.00,28.81,28.81,663635054,30.75,30.75,663635054
유라클,088340,10,30100,2,850,2.91,1290612,5759474,4358068,1290612,2.91,22.41,29.61,29.61,40263328225,30.69,30.69,40263328225
쿠콘,294570,11,39000,2,3250,9.09,3086766,9000589,10254685,3086766,9.09,34.30,30.10,30.10,122280372575,30.58,30.58,122280372575
RISE 플랫폼테마,427120,12,8910,2,730,8.92,164462,71036,540000,164462,8.92,231.52,30.46,30.46,1454978188,30.24,30.24,1454978188
아톤,158430,13,7030,2,900,14.68,7102456,687964,24798851,7102456,14.68,1032.39,28.64,28.64,48400701735,27.76,27.76,48400701735
좋은사람들,033340,14,1227,2,76,6.60,26385120,65561856,96950558,26385120,6.60,40.24,27.22,27.22,32520201360,27.34,27.34,32520201360
TIGER 코리아배당다우존스,0052D0,15,11095,2,290,2.68,2123398,2555667,7950000,2123398,2.68,83.09,26.71,26.71,23414311312,26.55,26.55,23414311312
더즌,462860,16,3375,2,630,22.95,20106481,5509472,71413257,20106481,22.95,364.94,28.16,28.16,63336784413,26.28,26.28,63336784413
한국정보인증,053300,17,7545,2,1355,21.89,11296649,6343372,42441361,11296649,21.89,178.09,26.62,26.62,82970033225,25.91,25.91,82970033225
웹케시,053580,18,23150,2,1100,4.99,3404330,14614224,13636248,3404330,4.99,23.29,24.97,24.97,81436424075,25.80,25.80,81436424075
KODEX 200선물인버스2X,252670,19,1670,5,-68,-3.91,167893422,332189536,704200000,167893422,-3.91,50.54,23.84,23.84,282068198694,23.99,23.99,282068198694
제이에스티나,026040,20,2975,2,350,13.33,3819709,1263680,16503790,3819709,13.33,302.27,23.14,23.14,11512520984,23.45,23.45,11512520984
TIGER 200선물인버스2X,252710,21,1766,5,-77,-4.18,7000332,4965994,33200000,7000332,-4.18,140.97,21.09,21.09,12444825021,21.23,21.23,12444825021
KIWOOM 200선물레버리지,253250,22,18080,2,705,4.06,106479,40687,500000,106479,4.06,261.70,21.30,21.30,1910363480,21.13,21.13,1910363480
우리기술,032820,23,2420,2,140,6.14,33392868,19606412,164677432,33392868,6.14,170.32,20.28,20.28,83164420021,20.87,20.87,83164420021
한국선재,025550,24,4220,2,685,19.38,5408436,410139,25514004,5408436,19.38,1318.68,21.20,21.20,21870679725,20.31,20.31,21870679725
KODEX 증권,102970,25,12350,2,695,5.96,1953652,1884089,9850000,1953652,5.96,103.69,19.83,19.83,24194326462,19.89,19.89,24194326462
비큐AI,148780,26,1755,2,96,5.79,6167430,7394790,31445725,6167430,5.79,83.40,19.61,19.61,10943849138,19.83,19.83,10943849138
솔트룩스,304100,27,56500,2,8650,18.08,2330331,6098888,12130568,2330331,18.08,38.21,19.21,19.21,128338041600,18.73,18.73,128338041600
갤럭시아머니트리,094480,28,12150,1,2800,29.95,7712467,4594748,39229838,7712467,29.95,167.85,19.66,19.66,89088709220,18.69,18.69,89088709220
RISE ESG사회책임투자,290130,29,14150,2,285,2.06,2844496,1328735,15450000,2844496,2.06,214.08,18.41,18.41,39978263080,18.29,18.29,39978263080
TIGER 우선주,261140,30,12925,2,505,4.07,132662,66451,740000,132662,4.07,199.64,17.93,17.93,1707013458,17.85,17.85,1707013458
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14050 2 385 2.82 2746956 2015774 3250000 2746956 2.82 136.27 84.52 84.52 39059788357 85.54 85.54 39059788357
3 갤럭시아에스엠 011420 2 2680 2 315 13.32 18976353 1721253 27549644 18976353 13.32 1102.47 68.88 68.88 50313860560 68.15 68.15 50313860560
4 케이씨티 089150 3 4370 2 530 13.80 7856305 19329656 17150000 7856305 13.80 40.64 45.81 45.81 33924661932 45.27 45.27 33924661932
5 캡스톤파트너스 452300 4 3785 2 430 12.82 5613106 954066 14100755 5613106 12.82 588.34 39.81 39.81 21717017608 40.69 40.69 21717017608
6 원익 032940 5 7270 2 870 13.59 7363431 10252519 18193230 7363431 13.59 71.82 40.47 40.47 53229711750 40.24 40.24 53229711750
7 핑거 163730 6 15300 2 2030 15.30 3730644 1550609 9365608 3730644 15.30 240.59 39.83 39.83 56704881200 39.57 39.57 56704881200
8 지엔코 065060 7 1882 5 -143 -7.06 3281890 3175943 10800804 3281890 -7.06 103.34 30.39 30.39 6939813015 34.14 34.14 6939813015
9 에르코스 435570 8 18330 2 370 2.06 2282392 4884529 7341556 2282392 2.06 46.73 31.09 31.09 42837800995 31.83 31.83 42837800995
10 위니아 071460 9 60 5 -553 -90.21 10361184 0 35967295 10361184 -90.21 0.00 28.81 28.81 663635054 30.75 30.75 663635054
11 유라클 088340 10 30100 2 850 2.91 1290612 5759474 4358068 1290612 2.91 22.41 29.61 29.61 40263328225 30.69 30.69 40263328225
12 쿠콘 294570 11 39000 2 3250 9.09 3086766 9000589 10254685 3086766 9.09 34.30 30.10 30.10 122280372575 30.58 30.58 122280372575
13 RISE 플랫폼테마 427120 12 8910 2 730 8.92 164462 71036 540000 164462 8.92 231.52 30.46 30.46 1454978188 30.24 30.24 1454978188
14 아톤 158430 13 7030 2 900 14.68 7102456 687964 24798851 7102456 14.68 1032.39 28.64 28.64 48400701735 27.76 27.76 48400701735
15 좋은사람들 033340 14 1227 2 76 6.60 26385120 65561856 96950558 26385120 6.60 40.24 27.22 27.22 32520201360 27.34 27.34 32520201360
16 TIGER 코리아배당다우존스 0052D0 15 11095 2 290 2.68 2123398 2555667 7950000 2123398 2.68 83.09 26.71 26.71 23414311312 26.55 26.55 23414311312
17 더즌 462860 16 3375 2 630 22.95 20106481 5509472 71413257 20106481 22.95 364.94 28.16 28.16 63336784413 26.28 26.28 63336784413
18 한국정보인증 053300 17 7545 2 1355 21.89 11296649 6343372 42441361 11296649 21.89 178.09 26.62 26.62 82970033225 25.91 25.91 82970033225
19 웹케시 053580 18 23150 2 1100 4.99 3404330 14614224 13636248 3404330 4.99 23.29 24.97 24.97 81436424075 25.80 25.80 81436424075
20 KODEX 200선물인버스2X 252670 19 1670 5 -68 -3.91 167893422 332189536 704200000 167893422 -3.91 50.54 23.84 23.84 282068198694 23.99 23.99 282068198694
21 제이에스티나 026040 20 2975 2 350 13.33 3819709 1263680 16503790 3819709 13.33 302.27 23.14 23.14 11512520984 23.45 23.45 11512520984
22 TIGER 200선물인버스2X 252710 21 1766 5 -77 -4.18 7000332 4965994 33200000 7000332 -4.18 140.97 21.09 21.09 12444825021 21.23 21.23 12444825021
23 KIWOOM 200선물레버리지 253250 22 18080 2 705 4.06 106479 40687 500000 106479 4.06 261.70 21.30 21.30 1910363480 21.13 21.13 1910363480
24 우리기술 032820 23 2420 2 140 6.14 33392868 19606412 164677432 33392868 6.14 170.32 20.28 20.28 83164420021 20.87 20.87 83164420021
25 한국선재 025550 24 4220 2 685 19.38 5408436 410139 25514004 5408436 19.38 1318.68 21.20 21.20 21870679725 20.31 20.31 21870679725
26 KODEX 증권 102970 25 12350 2 695 5.96 1953652 1884089 9850000 1953652 5.96 103.69 19.83 19.83 24194326462 19.89 19.89 24194326462
27 비큐AI 148780 26 1755 2 96 5.79 6167430 7394790 31445725 6167430 5.79 83.40 19.61 19.61 10943849138 19.83 19.83 10943849138
28 솔트룩스 304100 27 56500 2 8650 18.08 2330331 6098888 12130568 2330331 18.08 38.21 19.21 19.21 128338041600 18.73 18.73 128338041600
29 갤럭시아머니트리 094480 28 12150 1 2800 29.95 7712467 4594748 39229838 7712467 29.95 167.85 19.66 19.66 89088709220 18.69 18.69 89088709220
30 RISE ESG사회책임투자 290130 29 14150 2 285 2.06 2844496 1328735 15450000 2844496 2.06 214.08 18.41 18.41 39978263080 18.29 18.29 39978263080
31 TIGER 우선주 261140 30 12925 2 505 4.07 132662 66451 740000 132662 4.07 199.64 17.93 17.93 1707013458 17.85 17.85 1707013458

31
top30/20250609/top30-atvtr-20250609-105002.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
TIGER 지주회사,307520,1,14020,2,355,2.60,2817939,2015774,3250000,2817939,2.60,139.79,86.71,86.71,40055894009,87.91,87.91,40055894009
갤럭시아에스엠,011420,2,2670,2,305,12.90,19580943,1721253,27549644,19580943,12.90,1137.60,71.08,71.08,51941933844,70.61,70.61,51941933844
케이씨티,089150,3,4310,2,470,12.24,7956998,19329656,17150000,7956998,12.24,41.16,46.40,46.40,34360739592,46.49,46.49,34360739592
핑거,163730,4,14990,2,1720,12.96,3864457,1550609,9365608,3864457,12.96,249.22,41.26,41.26,58733255775,41.84,41.84,58733255775
캡스톤파트너스,452300,5,3775,2,420,12.52,5731452,954066,14100755,5731452,12.52,600.74,40.65,40.65,22163701548,41.64,41.64,22163701548
원익,032940,6,7200,2,800,12.50,7433360,10252519,18193230,7433360,12.50,72.50,40.86,40.86,53735372500,41.02,41.02,53735372500
지엔코,065060,7,1878,5,-147,-7.26,3319947,3175943,10800804,3319947,-7.26,104.53,30.74,30.74,7011357401,34.57,34.57,7011357401
에르코스,435570,8,18890,2,930,5.18,2401082,4884529,7341556,2401082,5.18,49.16,32.71,32.71,45064053770,32.49,32.49,45064053770
유라클,088340,9,29850,2,600,2.05,1307829,5759474,4358068,1307829,2.05,22.71,30.01,30.01,40780607725,31.35,31.35,40780607725
쿠콘,294570,10,38850,2,3100,8.67,3131993,9000589,10254685,3131993,8.67,34.80,30.54,30.54,124042904700,31.14,31.14,124042904700
위니아,071460,11,60,5,-553,-90.21,10361184,0,35967295,10361184,-90.21,0.00,28.81,28.81,663635054,30.75,30.75,663635054
RISE 플랫폼테마,427120,12,8910,2,730,8.92,165895,71036,540000,165895,8.92,233.54,30.72,30.72,1467737593,30.51,30.51,1467737593
더즌,462860,13,3370,2,625,22.77,21911149,5509472,71413257,21911149,22.77,397.70,30.68,30.68,69399507413,28.84,28.84,69399507413
아톤,158430,14,7020,2,890,14.52,7241323,687964,24798851,7241323,14.52,1052.57,29.20,29.20,49373352390,28.36,28.36,49373352390
좋은사람들,033340,15,1218,2,67,5.82,26635092,65561856,96950558,26635092,5.82,40.63,27.47,27.47,32825434431,27.80,27.80,32825434431
TIGER 코리아배당다우존스,0052D0,16,11075,2,270,2.50,2192718,2555667,7950000,2192718,2.50,85.80,27.58,27.58,24183209112,27.47,27.47,24183209112
한국정보인증,053300,17,7440,2,1250,20.19,11663301,6343372,42441361,11663301,20.19,183.87,27.48,27.48,85726355830,27.15,27.15,85726355830
웹케시,053580,18,23150,2,1100,4.99,3440097,14614224,13636248,3440097,4.99,23.54,25.23,25.23,82265228125,26.06,26.06,82265228125
KODEX 200선물인버스2X,252670,19,1670,5,-68,-3.91,172421621,332189536,704200000,172421621,-3.91,51.90,24.48,24.48,289620617240,24.63,24.63,289620617240
제이에스티나,026040,20,2935,2,310,11.81,3932230,1263680,16503790,3932230,11.81,311.17,23.83,23.83,11841497489,24.45,24.45,11841497489
한국선재,025550,21,4235,2,700,19.80,5891866,410139,25514004,5891866,19.80,1436.55,23.09,23.09,23912371830,22.13,22.13,23912371830
KODEX 증권,102970,22,12220,2,565,4.85,2110756,1884089,9850000,2110756,4.85,112.03,21.43,21.43,26128977836,21.71,21.71,26128977836
TIGER 200선물인버스2X,252710,23,1766,5,-77,-4.18,7083140,4965994,33200000,7083140,-4.18,142.63,21.33,21.33,12591031083,21.47,21.47,12591031083
KIWOOM 200선물레버리지,253250,24,18070,2,695,4.00,106541,40687,500000,106541,4.00,261.86,21.31,21.31,1911484920,21.16,21.16,1911484920
우리기술,032820,25,2430,2,150,6.58,33704602,19606412,164677432,33704602,6.58,171.91,20.47,20.47,83918892787,20.97,20.97,83918892787
세명전기,017510,26,8180,2,620,8.20,3214443,2304574,15246000,3214443,8.20,139.48,21.08,21.08,25635616960,20.56,20.56,25635616960
비큐AI,148780,27,1753,2,94,5.67,6295295,7394790,31445725,6295295,5.67,85.13,20.02,20.02,11168020889,20.26,20.26,11168020889
솔트룩스,304100,28,56300,2,8450,17.66,2366724,6098888,12130568,2366724,17.66,38.81,19.51,19.51,130389608200,19.09,19.09,130389608200
TIGER 우선주,261140,29,12895,2,475,3.82,139967,66451,740000,139967,3.82,210.63,18.91,18.91,1801299773,18.88,18.88,1801299773
TIGER 증권,157500,30,8370,2,375,4.69,358834,378595,1920000,358834,4.69,94.78,18.69,18.69,3025629804,18.83,18.83,3025629804
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14020 2 355 2.60 2817939 2015774 3250000 2817939 2.60 139.79 86.71 86.71 40055894009 87.91 87.91 40055894009
3 갤럭시아에스엠 011420 2 2670 2 305 12.90 19580943 1721253 27549644 19580943 12.90 1137.60 71.08 71.08 51941933844 70.61 70.61 51941933844
4 케이씨티 089150 3 4310 2 470 12.24 7956998 19329656 17150000 7956998 12.24 41.16 46.40 46.40 34360739592 46.49 46.49 34360739592
5 핑거 163730 4 14990 2 1720 12.96 3864457 1550609 9365608 3864457 12.96 249.22 41.26 41.26 58733255775 41.84 41.84 58733255775
6 캡스톤파트너스 452300 5 3775 2 420 12.52 5731452 954066 14100755 5731452 12.52 600.74 40.65 40.65 22163701548 41.64 41.64 22163701548
7 원익 032940 6 7200 2 800 12.50 7433360 10252519 18193230 7433360 12.50 72.50 40.86 40.86 53735372500 41.02 41.02 53735372500
8 지엔코 065060 7 1878 5 -147 -7.26 3319947 3175943 10800804 3319947 -7.26 104.53 30.74 30.74 7011357401 34.57 34.57 7011357401
9 에르코스 435570 8 18890 2 930 5.18 2401082 4884529 7341556 2401082 5.18 49.16 32.71 32.71 45064053770 32.49 32.49 45064053770
10 유라클 088340 9 29850 2 600 2.05 1307829 5759474 4358068 1307829 2.05 22.71 30.01 30.01 40780607725 31.35 31.35 40780607725
11 쿠콘 294570 10 38850 2 3100 8.67 3131993 9000589 10254685 3131993 8.67 34.80 30.54 30.54 124042904700 31.14 31.14 124042904700
12 위니아 071460 11 60 5 -553 -90.21 10361184 0 35967295 10361184 -90.21 0.00 28.81 28.81 663635054 30.75 30.75 663635054
13 RISE 플랫폼테마 427120 12 8910 2 730 8.92 165895 71036 540000 165895 8.92 233.54 30.72 30.72 1467737593 30.51 30.51 1467737593
14 더즌 462860 13 3370 2 625 22.77 21911149 5509472 71413257 21911149 22.77 397.70 30.68 30.68 69399507413 28.84 28.84 69399507413
15 아톤 158430 14 7020 2 890 14.52 7241323 687964 24798851 7241323 14.52 1052.57 29.20 29.20 49373352390 28.36 28.36 49373352390
16 좋은사람들 033340 15 1218 2 67 5.82 26635092 65561856 96950558 26635092 5.82 40.63 27.47 27.47 32825434431 27.80 27.80 32825434431
17 TIGER 코리아배당다우존스 0052D0 16 11075 2 270 2.50 2192718 2555667 7950000 2192718 2.50 85.80 27.58 27.58 24183209112 27.47 27.47 24183209112
18 한국정보인증 053300 17 7440 2 1250 20.19 11663301 6343372 42441361 11663301 20.19 183.87 27.48 27.48 85726355830 27.15 27.15 85726355830
19 웹케시 053580 18 23150 2 1100 4.99 3440097 14614224 13636248 3440097 4.99 23.54 25.23 25.23 82265228125 26.06 26.06 82265228125
20 KODEX 200선물인버스2X 252670 19 1670 5 -68 -3.91 172421621 332189536 704200000 172421621 -3.91 51.90 24.48 24.48 289620617240 24.63 24.63 289620617240
21 제이에스티나 026040 20 2935 2 310 11.81 3932230 1263680 16503790 3932230 11.81 311.17 23.83 23.83 11841497489 24.45 24.45 11841497489
22 한국선재 025550 21 4235 2 700 19.80 5891866 410139 25514004 5891866 19.80 1436.55 23.09 23.09 23912371830 22.13 22.13 23912371830
23 KODEX 증권 102970 22 12220 2 565 4.85 2110756 1884089 9850000 2110756 4.85 112.03 21.43 21.43 26128977836 21.71 21.71 26128977836
24 TIGER 200선물인버스2X 252710 23 1766 5 -77 -4.18 7083140 4965994 33200000 7083140 -4.18 142.63 21.33 21.33 12591031083 21.47 21.47 12591031083
25 KIWOOM 200선물레버리지 253250 24 18070 2 695 4.00 106541 40687 500000 106541 4.00 261.86 21.31 21.31 1911484920 21.16 21.16 1911484920
26 우리기술 032820 25 2430 2 150 6.58 33704602 19606412 164677432 33704602 6.58 171.91 20.47 20.47 83918892787 20.97 20.97 83918892787
27 세명전기 017510 26 8180 2 620 8.20 3214443 2304574 15246000 3214443 8.20 139.48 21.08 21.08 25635616960 20.56 20.56 25635616960
28 비큐AI 148780 27 1753 2 94 5.67 6295295 7394790 31445725 6295295 5.67 85.13 20.02 20.02 11168020889 20.26 20.26 11168020889
29 솔트룩스 304100 28 56300 2 8450 17.66 2366724 6098888 12130568 2366724 17.66 38.81 19.51 19.51 130389608200 19.09 19.09 130389608200
30 TIGER 우선주 261140 29 12895 2 475 3.82 139967 66451 740000 139967 3.82 210.63 18.91 18.91 1801299773 18.88 18.88 1801299773
31 TIGER 증권 157500 30 8370 2 375 4.69 358834 378595 1920000 358834 4.69 94.78 18.69 18.69 3025629804 18.83 18.83 3025629804

31
top30/20250609/top30-atvtr-20250609-110001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,14040,2,375,2.74,2928721,2015774,3250000,2928721,2.74,145.29,90.11,90.11,41608522833,91.19,91.19,41608522833
갤럭시아에스엠,011420,2,2680,2,315,13.32,19927125,1721253,27549644,19927125,13.32,1157.71,72.33,72.33,52868020384,71.60,71.60,52868020384
케이씨티,089150,3,4330,2,490,12.76,8034567,19329656,17150000,8034567,12.76,41.57,46.85,46.85,34696324811,46.72,46.72,34696324811
핑거,163730,4,14990,2,1720,12.96,3971020,1550609,9365608,3971020,12.96,256.09,42.40,42.40,60336684165,42.98,42.98,60336684165
원익,032940,5,7140,2,740,11.56,7599164,10252519,18193230,7599164,11.56,74.12,41.77,41.77,54918308330,42.28,42.28,54918308330
캡스톤파트너스,452300,6,3805,2,450,13.41,5819998,954066,14100755,5819998,13.41,610.02,41.27,41.27,22501488837,41.94,41.94,22501488837
지엔코,065060,7,1891,5,-134,-6.62,3344788,3175943,10800804,3344788,-6.62,105.32,30.97,30.97,7058366575,34.56,34.56,7058366575
에르코스,435570,8,18930,2,970,5.40,2542607,4884529,7341556,2542607,5.40,52.05,34.63,34.63,47757930495,34.36,34.36,47757930495
쿠콘,294570,9,38850,2,3100,8.67,3174846,9000589,10254685,3174846,8.67,35.27,30.96,30.96,125699341050,31.55,31.55,125699341050
유라클,088340,10,30100,2,850,2.91,1324126,5759474,4358068,1324126,2.91,22.99,30.38,30.38,41271277875,31.46,31.46,41271277875
RISE 플랫폼테마,427120,11,8945,2,765,9.35,169395,71036,540000,169395,9.35,238.46,31.37,31.37,1498935113,31.03,31.03,1498935113
더즌,462860,12,3315,2,570,20.77,23010409,5509472,71413257,23010409,20.77,417.65,32.22,32.22,73062492873,30.86,30.86,73062492873
위니아,071460,13,60,5,-553,-90.21,10361184,0,35967295,10361184,-90.21,0.00,28.81,28.81,663635054,30.75,30.75,663635054
아톤,158430,14,7060,2,930,15.17,7524084,687964,24798851,7524084,15.17,1093.67,30.34,30.34,51359739870,29.34,29.34,51359739870
좋은사람들,033340,15,1219,2,68,5.91,27039653,65561856,96950558,27039653,5.91,41.24,27.89,27.89,33322601458,28.20,28.20,33322601458
TIGER 코리아배당다우존스,0052D0,16,11095,2,290,2.68,2215975,2555667,7950000,2215975,2.68,86.71,27.87,27.87,24440691142,27.71,27.71,24440691142
한국정보인증,053300,17,7570,2,1380,22.29,11961301,6343372,42441361,11961301,22.29,188.56,28.18,28.18,87969280960,27.38,27.38,87969280960
웹케시,053580,18,23200,2,1150,5.22,3552863,14614224,13636248,3552863,5.22,24.31,26.05,26.05,84902073575,26.84,26.84,84902073575
KODEX 200선물인버스2X,252670,19,1664,5,-74,-4.26,180124986,332189536,704200000,180124986,-4.26,54.22,25.58,25.58,302468910030,25.81,25.81,302468910030
제이에스티나,026040,20,2930,2,305,11.62,3968947,1263680,16503790,3968947,11.62,314.08,24.05,24.05,11949050882,24.71,24.71,11949050882
한국선재,025550,21,4205,2,670,18.95,6380869,410139,25514004,6380869,18.95,1555.78,25.01,25.01,25977456699,24.21,24.21,25977456699
KODEX 증권,102970,22,12255,2,600,5.15,2187316,1884089,9850000,2187316,5.15,116.09,22.21,22.21,27064363146,22.42,22.42,27064363146
세명전기,017510,23,8080,2,520,6.88,3422858,2304574,15246000,3422858,6.88,148.52,22.45,22.45,27327753510,22.18,22.18,27327753510
TIGER 200선물인버스2X,252710,24,1762,5,-81,-4.40,7104028,4965994,33200000,7104028,-4.40,143.05,21.40,21.40,12627881069,21.59,21.59,12627881069
우리기술,032820,25,2430,2,150,6.58,34037436,19606412,164677432,34037436,6.58,173.60,20.67,20.67,84726620890,21.17,21.17,84726620890
KIWOOM 200선물레버리지,253250,26,18125,2,750,4.32,106578,40687,500000,106578,4.32,261.95,21.32,21.32,1912155100,21.10,21.10,1912155100
비큐AI,148780,27,1749,2,90,5.42,6508319,7394790,31445725,6508319,5.42,88.01,20.70,20.70,11539621617,20.98,20.98,11539621617
TIGER 인터넷TOP10,365000,28,4035,2,205,5.35,5150790,571141,24550000,5150790,5.35,901.84,20.98,20.98,20375148600,20.57,20.57,20375148600
TIGER 증권,157500,29,8385,2,390,4.88,378420,378595,1920000,378420,4.88,99.95,19.71,19.71,3189511529,19.81,19.81,3189511529
솔트룩스,304100,30,56200,2,8350,17.45,2446269,6098888,12130568,2446269,17.45,40.11,20.17,20.17,134837154550,19.78,19.78,134837154550
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14040 2 375 2.74 2928721 2015774 3250000 2928721 2.74 145.29 90.11 90.11 41608522833 91.19 91.19 41608522833
3 갤럭시아에스엠 011420 2 2680 2 315 13.32 19927125 1721253 27549644 19927125 13.32 1157.71 72.33 72.33 52868020384 71.60 71.60 52868020384
4 케이씨티 089150 3 4330 2 490 12.76 8034567 19329656 17150000 8034567 12.76 41.57 46.85 46.85 34696324811 46.72 46.72 34696324811
5 핑거 163730 4 14990 2 1720 12.96 3971020 1550609 9365608 3971020 12.96 256.09 42.40 42.40 60336684165 42.98 42.98 60336684165
6 원익 032940 5 7140 2 740 11.56 7599164 10252519 18193230 7599164 11.56 74.12 41.77 41.77 54918308330 42.28 42.28 54918308330
7 캡스톤파트너스 452300 6 3805 2 450 13.41 5819998 954066 14100755 5819998 13.41 610.02 41.27 41.27 22501488837 41.94 41.94 22501488837
8 지엔코 065060 7 1891 5 -134 -6.62 3344788 3175943 10800804 3344788 -6.62 105.32 30.97 30.97 7058366575 34.56 34.56 7058366575
9 에르코스 435570 8 18930 2 970 5.40 2542607 4884529 7341556 2542607 5.40 52.05 34.63 34.63 47757930495 34.36 34.36 47757930495
10 쿠콘 294570 9 38850 2 3100 8.67 3174846 9000589 10254685 3174846 8.67 35.27 30.96 30.96 125699341050 31.55 31.55 125699341050
11 유라클 088340 10 30100 2 850 2.91 1324126 5759474 4358068 1324126 2.91 22.99 30.38 30.38 41271277875 31.46 31.46 41271277875
12 RISE 플랫폼테마 427120 11 8945 2 765 9.35 169395 71036 540000 169395 9.35 238.46 31.37 31.37 1498935113 31.03 31.03 1498935113
13 더즌 462860 12 3315 2 570 20.77 23010409 5509472 71413257 23010409 20.77 417.65 32.22 32.22 73062492873 30.86 30.86 73062492873
14 위니아 071460 13 60 5 -553 -90.21 10361184 0 35967295 10361184 -90.21 0.00 28.81 28.81 663635054 30.75 30.75 663635054
15 아톤 158430 14 7060 2 930 15.17 7524084 687964 24798851 7524084 15.17 1093.67 30.34 30.34 51359739870 29.34 29.34 51359739870
16 좋은사람들 033340 15 1219 2 68 5.91 27039653 65561856 96950558 27039653 5.91 41.24 27.89 27.89 33322601458 28.20 28.20 33322601458
17 TIGER 코리아배당다우존스 0052D0 16 11095 2 290 2.68 2215975 2555667 7950000 2215975 2.68 86.71 27.87 27.87 24440691142 27.71 27.71 24440691142
18 한국정보인증 053300 17 7570 2 1380 22.29 11961301 6343372 42441361 11961301 22.29 188.56 28.18 28.18 87969280960 27.38 27.38 87969280960
19 웹케시 053580 18 23200 2 1150 5.22 3552863 14614224 13636248 3552863 5.22 24.31 26.05 26.05 84902073575 26.84 26.84 84902073575
20 KODEX 200선물인버스2X 252670 19 1664 5 -74 -4.26 180124986 332189536 704200000 180124986 -4.26 54.22 25.58 25.58 302468910030 25.81 25.81 302468910030
21 제이에스티나 026040 20 2930 2 305 11.62 3968947 1263680 16503790 3968947 11.62 314.08 24.05 24.05 11949050882 24.71 24.71 11949050882
22 한국선재 025550 21 4205 2 670 18.95 6380869 410139 25514004 6380869 18.95 1555.78 25.01 25.01 25977456699 24.21 24.21 25977456699
23 KODEX 증권 102970 22 12255 2 600 5.15 2187316 1884089 9850000 2187316 5.15 116.09 22.21 22.21 27064363146 22.42 22.42 27064363146
24 세명전기 017510 23 8080 2 520 6.88 3422858 2304574 15246000 3422858 6.88 148.52 22.45 22.45 27327753510 22.18 22.18 27327753510
25 TIGER 200선물인버스2X 252710 24 1762 5 -81 -4.40 7104028 4965994 33200000 7104028 -4.40 143.05 21.40 21.40 12627881069 21.59 21.59 12627881069
26 우리기술 032820 25 2430 2 150 6.58 34037436 19606412 164677432 34037436 6.58 173.60 20.67 20.67 84726620890 21.17 21.17 84726620890
27 KIWOOM 200선물레버리지 253250 26 18125 2 750 4.32 106578 40687 500000 106578 4.32 261.95 21.32 21.32 1912155100 21.10 21.10 1912155100
28 비큐AI 148780 27 1749 2 90 5.42 6508319 7394790 31445725 6508319 5.42 88.01 20.70 20.70 11539621617 20.98 20.98 11539621617
29 TIGER 인터넷TOP10 365000 28 4035 2 205 5.35 5150790 571141 24550000 5150790 5.35 901.84 20.98 20.98 20375148600 20.57 20.57 20375148600
30 TIGER 증권 157500 29 8385 2 390 4.88 378420 378595 1920000 378420 4.88 99.95 19.71 19.71 3189511529 19.81 19.81 3189511529
31 솔트룩스 304100 30 56200 2 8350 17.45 2446269 6098888 12130568 2446269 17.45 40.11 20.17 20.17 134837154550 19.78 19.78 134837154550

31
top30/20250609/top30-atvtr-20250609-111001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,14005,2,340,2.49,3033385,2015774,3250000,3033385,2.49,150.48,93.33,93.33,43076818818,94.64,94.64,43076818818
갤럭시아에스엠,011420,2,2680,2,315,13.32,20191135,1721253,27549644,20191135,13.32,1173.05,73.29,73.29,53577494995,72.57,72.57,53577494995
케이씨티,089150,3,4505,2,665,17.32,9486180,19329656,17150000,9486180,17.32,49.08,55.31,55.31,41302946417,53.46,53.46,41302946417
핑거,163730,4,15040,2,1770,13.34,4033493,1550609,9365608,4033493,13.34,260.12,43.07,43.07,61278210035,43.50,43.50,61278210035
원익,032940,5,7120,2,720,11.25,7733483,10252519,18193230,7733483,11.25,75.43,42.51,42.51,55872893595,43.13,43.13,55872893595
캡스톤파트너스,452300,6,3860,2,505,15.05,5902926,954066,14100755,5902926,15.05,618.71,41.86,41.86,22820212597,41.93,41.93,22820212597
위니아,071460,7,61,5,-552,-90.05,12577775,0,35967295,12577775,-90.05,0.00,34.97,34.97,798847105,36.41,36.41,798847105
지엔코,065060,8,1870,5,-155,-7.65,3396812,3175943,10800804,3396812,-7.65,106.95,31.45,31.45,7155804568,35.43,35.43,7155804568
에르코스,435570,9,18920,2,960,5.35,2573923,4884529,7341556,2573923,5.35,52.70,35.06,35.06,48349696055,34.81,34.81,48349696055
RISE 플랫폼테마,427120,10,8975,2,795,9.72,187995,71036,540000,187995,9.72,264.65,34.81,34.81,1665449047,34.36,34.36,1665449047
유라클,088340,11,30050,2,800,2.74,1339748,5759474,4358068,1339748,2.74,23.26,30.74,30.74,41742866000,31.87,31.87,41742866000
쿠콘,294570,12,38850,2,3100,8.67,3201071,9000589,10254685,3201071,8.67,35.57,31.22,31.22,126721087425,31.81,31.81,126721087425
더즌,462860,13,3325,2,580,21.13,23634627,5509472,71413257,23634627,21.13,428.98,33.10,33.10,75143600861,31.65,31.65,75143600861
아톤,158430,14,7070,2,940,15.33,8017225,687964,24798851,8017225,15.33,1165.36,32.33,32.33,54853643655,31.29,31.29,54853643655
한국정보인증,053300,15,7700,2,1510,24.39,13510112,6343372,42441361,13510112,24.39,212.98,31.83,31.83,99861256900,30.56,30.56,99861256900
TIGER 코리아배당다우존스,0052D0,16,11080,2,275,2.55,2309909,2555667,7950000,2309909,2.55,90.38,29.06,29.06,25483008612,28.93,28.93,25483008612
좋은사람들,033340,17,1220,2,69,5.99,27325887,65561856,96950558,27325887,5.99,41.68,28.19,28.19,33673289485,28.47,28.47,33673289485
한국선재,025550,18,4300,2,765,21.64,7332888,410139,25514004,7332888,21.64,1787.90,28.74,28.74,30043900411,27.38,27.38,30043900411
KODEX 200선물인버스2X,252670,19,1670,5,-68,-3.91,191688556,332189536,704200000,191688556,-3.91,57.70,27.22,27.22,321714206631,27.36,27.36,321714206631
웹케시,053580,20,23200,2,1150,5.22,3615023,14614224,13636248,3615023,5.22,24.74,26.51,26.51,86351244775,27.30,27.30,86351244775
제이에스티나,026040,21,2915,2,290,11.05,4007239,1263680,16503790,4007239,11.05,317.11,24.28,24.28,12060415032,25.07,25.07,12060415032
KODEX 증권,102970,22,12235,2,580,4.98,2250351,1884089,9850000,2250351,4.98,119.44,22.85,22.85,27838369856,23.10,23.10,27838369856
세명전기,017510,23,8060,2,500,6.61,3543464,2304574,15246000,3543464,6.61,153.76,23.24,23.24,28300380290,23.03,23.03,28300380290
TIGER 인터넷TOP10,365000,24,4030,2,200,5.22,5748719,571141,24550000,5748719,5.22,1006.53,23.42,23.42,22784740010,23.03,23.03,22784740010
비큐AI,148780,25,1816,2,157,9.46,7311088,7394790,31445725,7311088,9.46,98.87,23.25,23.25,12989751971,22.75,22.75,12989751971
티와이홀딩스우,36328K,26,5030,2,930,22.68,281629,10173,1243014,281629,22.68,2768.40,22.66,22.66,1420107440,22.71,22.71,1420107440
TIGER 200선물인버스2X,252710,27,1767,5,-76,-4.12,7197715,4965994,33200000,7197715,-4.12,144.94,21.68,21.68,12792883931,21.81,21.81,12792883931
우리기술,032820,28,2415,2,135,5.92,34336997,19606412,164677432,34336997,5.92,175.13,20.85,20.85,85451246423,21.49,21.49,85451246423
KIWOOM 200선물레버리지,253250,29,18075,2,700,4.03,107075,40687,500000,107075,4.03,263.17,21.41,21.41,1921157295,21.26,21.26,1921157295
TIGER 증권,157500,30,8375,2,380,4.75,385897,378595,1920000,385897,4.75,101.93,20.10,20.10,3252229034,20.23,20.23,3252229034
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14005 2 340 2.49 3033385 2015774 3250000 3033385 2.49 150.48 93.33 93.33 43076818818 94.64 94.64 43076818818
3 갤럭시아에스엠 011420 2 2680 2 315 13.32 20191135 1721253 27549644 20191135 13.32 1173.05 73.29 73.29 53577494995 72.57 72.57 53577494995
4 케이씨티 089150 3 4505 2 665 17.32 9486180 19329656 17150000 9486180 17.32 49.08 55.31 55.31 41302946417 53.46 53.46 41302946417
5 핑거 163730 4 15040 2 1770 13.34 4033493 1550609 9365608 4033493 13.34 260.12 43.07 43.07 61278210035 43.50 43.50 61278210035
6 원익 032940 5 7120 2 720 11.25 7733483 10252519 18193230 7733483 11.25 75.43 42.51 42.51 55872893595 43.13 43.13 55872893595
7 캡스톤파트너스 452300 6 3860 2 505 15.05 5902926 954066 14100755 5902926 15.05 618.71 41.86 41.86 22820212597 41.93 41.93 22820212597
8 위니아 071460 7 61 5 -552 -90.05 12577775 0 35967295 12577775 -90.05 0.00 34.97 34.97 798847105 36.41 36.41 798847105
9 지엔코 065060 8 1870 5 -155 -7.65 3396812 3175943 10800804 3396812 -7.65 106.95 31.45 31.45 7155804568 35.43 35.43 7155804568
10 에르코스 435570 9 18920 2 960 5.35 2573923 4884529 7341556 2573923 5.35 52.70 35.06 35.06 48349696055 34.81 34.81 48349696055
11 RISE 플랫폼테마 427120 10 8975 2 795 9.72 187995 71036 540000 187995 9.72 264.65 34.81 34.81 1665449047 34.36 34.36 1665449047
12 유라클 088340 11 30050 2 800 2.74 1339748 5759474 4358068 1339748 2.74 23.26 30.74 30.74 41742866000 31.87 31.87 41742866000
13 쿠콘 294570 12 38850 2 3100 8.67 3201071 9000589 10254685 3201071 8.67 35.57 31.22 31.22 126721087425 31.81 31.81 126721087425
14 더즌 462860 13 3325 2 580 21.13 23634627 5509472 71413257 23634627 21.13 428.98 33.10 33.10 75143600861 31.65 31.65 75143600861
15 아톤 158430 14 7070 2 940 15.33 8017225 687964 24798851 8017225 15.33 1165.36 32.33 32.33 54853643655 31.29 31.29 54853643655
16 한국정보인증 053300 15 7700 2 1510 24.39 13510112 6343372 42441361 13510112 24.39 212.98 31.83 31.83 99861256900 30.56 30.56 99861256900
17 TIGER 코리아배당다우존스 0052D0 16 11080 2 275 2.55 2309909 2555667 7950000 2309909 2.55 90.38 29.06 29.06 25483008612 28.93 28.93 25483008612
18 좋은사람들 033340 17 1220 2 69 5.99 27325887 65561856 96950558 27325887 5.99 41.68 28.19 28.19 33673289485 28.47 28.47 33673289485
19 한국선재 025550 18 4300 2 765 21.64 7332888 410139 25514004 7332888 21.64 1787.90 28.74 28.74 30043900411 27.38 27.38 30043900411
20 KODEX 200선물인버스2X 252670 19 1670 5 -68 -3.91 191688556 332189536 704200000 191688556 -3.91 57.70 27.22 27.22 321714206631 27.36 27.36 321714206631
21 웹케시 053580 20 23200 2 1150 5.22 3615023 14614224 13636248 3615023 5.22 24.74 26.51 26.51 86351244775 27.30 27.30 86351244775
22 제이에스티나 026040 21 2915 2 290 11.05 4007239 1263680 16503790 4007239 11.05 317.11 24.28 24.28 12060415032 25.07 25.07 12060415032
23 KODEX 증권 102970 22 12235 2 580 4.98 2250351 1884089 9850000 2250351 4.98 119.44 22.85 22.85 27838369856 23.10 23.10 27838369856
24 세명전기 017510 23 8060 2 500 6.61 3543464 2304574 15246000 3543464 6.61 153.76 23.24 23.24 28300380290 23.03 23.03 28300380290
25 TIGER 인터넷TOP10 365000 24 4030 2 200 5.22 5748719 571141 24550000 5748719 5.22 1006.53 23.42 23.42 22784740010 23.03 23.03 22784740010
26 비큐AI 148780 25 1816 2 157 9.46 7311088 7394790 31445725 7311088 9.46 98.87 23.25 23.25 12989751971 22.75 22.75 12989751971
27 티와이홀딩스우 36328K 26 5030 2 930 22.68 281629 10173 1243014 281629 22.68 2768.40 22.66 22.66 1420107440 22.71 22.71 1420107440
28 TIGER 200선물인버스2X 252710 27 1767 5 -76 -4.12 7197715 4965994 33200000 7197715 -4.12 144.94 21.68 21.68 12792883931 21.81 21.81 12792883931
29 우리기술 032820 28 2415 2 135 5.92 34336997 19606412 164677432 34336997 5.92 175.13 20.85 20.85 85451246423 21.49 21.49 85451246423
30 KIWOOM 200선물레버리지 253250 29 18075 2 700 4.03 107075 40687 500000 107075 4.03 263.17 21.41 21.41 1921157295 21.26 21.26 1921157295
31 TIGER 증권 157500 30 8375 2 380 4.75 385897 378595 1920000 385897 4.75 101.93 20.10 20.10 3252229034 20.23 20.23 3252229034

31
top30/20250609/top30-atvtr-20250609-112001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,13960,2,295,2.16,3113564,2015774,3250000,3113564,2.16,154.46,95.80,95.80,44197850298,97.42,97.42,44197850298
갤럭시아에스엠,011420,2,2710,2,345,14.59,20583653,1721253,27549644,20583653,14.59,1195.85,74.71,74.71,54641387338,73.19,73.19,54641387338
케이씨티,089150,3,4565,2,725,18.88,10386204,19329656,17150000,10386204,18.88,53.73,60.56,60.56,45423159191,58.02,58.02,45423159191
핑거,163730,4,15050,2,1780,13.41,4074319,1550609,9365608,4074319,13.41,262.76,43.50,43.50,61893238275,43.91,43.91,61893238275
원익,032940,5,7100,2,700,10.94,7783492,10252519,18193230,7783492,10.94,75.92,42.78,42.78,56228550870,43.53,43.53,56228550870
캡스톤파트너스,452300,6,3870,2,515,15.35,6002126,954066,14100755,6002126,15.35,629.11,42.57,42.57,23205068007,42.52,42.52,23205068007
위니아,071460,7,61,5,-552,-90.05,12577775,0,35967295,12577775,-90.05,0.00,34.97,34.97,798847105,36.41,36.41,798847105
한국선재,025550,8,4080,2,545,15.42,9013628,410139,25514004,9013628,15.42,2197.70,35.33,35.33,37165529833,35.70,35.70,37165529833
지엔코,065060,9,1880,5,-145,-7.16,3417103,3175943,10800804,3417103,-7.16,107.59,31.64,31.64,7193798178,35.43,35.43,7193798178
에르코스,435570,10,18810,2,850,4.73,2597995,4884529,7341556,2597995,4.73,53.19,35.39,35.39,48803986705,35.34,35.34,48803986705
RISE 플랫폼테마,427120,11,9025,2,845,10.33,192989,71036,540000,192989,10.33,271.68,35.74,35.74,1710343707,35.09,35.09,1710343707
한국정보인증,053300,12,7860,2,1670,26.98,15165284,6343372,42441361,15165284,26.98,239.07,35.73,35.73,112866046005,33.83,33.83,112866046005
비큐AI,148780,13,1844,2,185,11.15,10513906,7394790,31445725,10513906,11.15,142.18,33.44,33.44,18931079841,32.65,32.65,18931079841
아톤,158430,14,7060,2,930,15.17,8337962,687964,24798851,8337962,15.17,1211.98,33.62,33.62,57125349795,32.63,32.63,57125349795
쿠콘,294570,15,38450,2,2700,7.55,3237552,9000589,10254685,3237552,7.55,35.97,31.57,31.57,128131594925,32.50,32.50,128131594925
시선AI,340810,16,6850,2,810,13.41,3629832,8328777,10692194,3629832,13.41,43.58,33.95,33.95,23661214880,32.31,32.31,23661214880
더즌,462860,17,3330,2,585,21.31,24009841,5509472,71413257,24009841,21.31,435.79,33.62,33.62,76391102270,32.12,32.12,76391102270
유라클,088340,18,30200,2,950,3.25,1353785,5759474,4358068,1353785,3.25,23.51,31.06,31.06,42167004125,32.04,32.04,42167004125
TIGER 인터넷TOP10,365000,19,4020,2,190,4.96,7478440,571141,24550000,7478440,4.96,1309.39,30.46,30.46,29738809147,30.13,30.13,29738809147
TIGER 코리아배당다우존스,0052D0,20,11055,2,250,2.31,2347200,2555667,7950000,2347200,2.31,91.84,29.52,29.52,25895685080,29.46,29.46,25895685080
좋은사람들,033340,21,1212,2,61,5.30,27697645,65561856,96950558,27697645,5.30,42.25,28.57,28.57,34124858336,29.04,29.04,34124858336
KODEX 200선물인버스2X,252670,22,1672,5,-66,-3.80,197337621,332189536,704200000,197337621,-3.80,59.41,28.02,28.02,331150926645,28.13,28.13,331150926645
웹케시,053580,23,23300,2,1250,5.67,3645897,14614224,13636248,3645897,5.67,24.95,26.74,26.74,87069610100,27.40,27.40,87069610100
티와이홀딩스우,36328K,24,5050,2,950,23.17,331169,10173,1243014,331169,23.17,3255.37,26.64,26.64,1669367680,26.59,26.59,1669367680
제이에스티나,026040,25,2980,2,355,13.52,4124938,1263680,16503790,4124938,13.52,326.42,24.99,24.99,12407634719,25.23,25.23,12407634719
KODEX 증권,102970,26,12170,2,515,4.42,2314008,1884089,9850000,2314008,4.42,122.82,23.49,23.49,28615853194,23.87,23.87,28615853194
세명전기,017510,27,8050,2,490,6.48,3597186,2304574,15246000,3597186,6.48,156.09,23.59,23.59,28733380190,23.41,23.41,28733380190
우리기술,032820,28,2410,2,130,5.70,35253308,19606412,164677432,35253308,5.70,179.80,21.41,21.41,87656088731,22.09,22.09,87656088731
TIGER 200선물인버스2X,252710,29,1770,5,-73,-3.96,7287594,4965994,33200000,7287594,-3.96,146.75,21.95,21.95,12952044407,22.04,22.04,12952044407
TIGER 증권,157500,30,8345,2,350,4.38,416414,378595,1920000,416414,4.38,109.99,21.69,21.69,3507345959,21.89,21.89,3507345959
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13960 2 295 2.16 3113564 2015774 3250000 3113564 2.16 154.46 95.80 95.80 44197850298 97.42 97.42 44197850298
3 갤럭시아에스엠 011420 2 2710 2 345 14.59 20583653 1721253 27549644 20583653 14.59 1195.85 74.71 74.71 54641387338 73.19 73.19 54641387338
4 케이씨티 089150 3 4565 2 725 18.88 10386204 19329656 17150000 10386204 18.88 53.73 60.56 60.56 45423159191 58.02 58.02 45423159191
5 핑거 163730 4 15050 2 1780 13.41 4074319 1550609 9365608 4074319 13.41 262.76 43.50 43.50 61893238275 43.91 43.91 61893238275
6 원익 032940 5 7100 2 700 10.94 7783492 10252519 18193230 7783492 10.94 75.92 42.78 42.78 56228550870 43.53 43.53 56228550870
7 캡스톤파트너스 452300 6 3870 2 515 15.35 6002126 954066 14100755 6002126 15.35 629.11 42.57 42.57 23205068007 42.52 42.52 23205068007
8 위니아 071460 7 61 5 -552 -90.05 12577775 0 35967295 12577775 -90.05 0.00 34.97 34.97 798847105 36.41 36.41 798847105
9 한국선재 025550 8 4080 2 545 15.42 9013628 410139 25514004 9013628 15.42 2197.70 35.33 35.33 37165529833 35.70 35.70 37165529833
10 지엔코 065060 9 1880 5 -145 -7.16 3417103 3175943 10800804 3417103 -7.16 107.59 31.64 31.64 7193798178 35.43 35.43 7193798178
11 에르코스 435570 10 18810 2 850 4.73 2597995 4884529 7341556 2597995 4.73 53.19 35.39 35.39 48803986705 35.34 35.34 48803986705
12 RISE 플랫폼테마 427120 11 9025 2 845 10.33 192989 71036 540000 192989 10.33 271.68 35.74 35.74 1710343707 35.09 35.09 1710343707
13 한국정보인증 053300 12 7860 2 1670 26.98 15165284 6343372 42441361 15165284 26.98 239.07 35.73 35.73 112866046005 33.83 33.83 112866046005
14 비큐AI 148780 13 1844 2 185 11.15 10513906 7394790 31445725 10513906 11.15 142.18 33.44 33.44 18931079841 32.65 32.65 18931079841
15 아톤 158430 14 7060 2 930 15.17 8337962 687964 24798851 8337962 15.17 1211.98 33.62 33.62 57125349795 32.63 32.63 57125349795
16 쿠콘 294570 15 38450 2 2700 7.55 3237552 9000589 10254685 3237552 7.55 35.97 31.57 31.57 128131594925 32.50 32.50 128131594925
17 시선AI 340810 16 6850 2 810 13.41 3629832 8328777 10692194 3629832 13.41 43.58 33.95 33.95 23661214880 32.31 32.31 23661214880
18 더즌 462860 17 3330 2 585 21.31 24009841 5509472 71413257 24009841 21.31 435.79 33.62 33.62 76391102270 32.12 32.12 76391102270
19 유라클 088340 18 30200 2 950 3.25 1353785 5759474 4358068 1353785 3.25 23.51 31.06 31.06 42167004125 32.04 32.04 42167004125
20 TIGER 인터넷TOP10 365000 19 4020 2 190 4.96 7478440 571141 24550000 7478440 4.96 1309.39 30.46 30.46 29738809147 30.13 30.13 29738809147
21 TIGER 코리아배당다우존스 0052D0 20 11055 2 250 2.31 2347200 2555667 7950000 2347200 2.31 91.84 29.52 29.52 25895685080 29.46 29.46 25895685080
22 좋은사람들 033340 21 1212 2 61 5.30 27697645 65561856 96950558 27697645 5.30 42.25 28.57 28.57 34124858336 29.04 29.04 34124858336
23 KODEX 200선물인버스2X 252670 22 1672 5 -66 -3.80 197337621 332189536 704200000 197337621 -3.80 59.41 28.02 28.02 331150926645 28.13 28.13 331150926645
24 웹케시 053580 23 23300 2 1250 5.67 3645897 14614224 13636248 3645897 5.67 24.95 26.74 26.74 87069610100 27.40 27.40 87069610100
25 티와이홀딩스우 36328K 24 5050 2 950 23.17 331169 10173 1243014 331169 23.17 3255.37 26.64 26.64 1669367680 26.59 26.59 1669367680
26 제이에스티나 026040 25 2980 2 355 13.52 4124938 1263680 16503790 4124938 13.52 326.42 24.99 24.99 12407634719 25.23 25.23 12407634719
27 KODEX 증권 102970 26 12170 2 515 4.42 2314008 1884089 9850000 2314008 4.42 122.82 23.49 23.49 28615853194 23.87 23.87 28615853194
28 세명전기 017510 27 8050 2 490 6.48 3597186 2304574 15246000 3597186 6.48 156.09 23.59 23.59 28733380190 23.41 23.41 28733380190
29 우리기술 032820 28 2410 2 130 5.70 35253308 19606412 164677432 35253308 5.70 179.80 21.41 21.41 87656088731 22.09 22.09 87656088731
30 TIGER 200선물인버스2X 252710 29 1770 5 -73 -3.96 7287594 4965994 33200000 7287594 -3.96 146.75 21.95 21.95 12952044407 22.04 22.04 12952044407
31 TIGER 증권 157500 30 8345 2 350 4.38 416414 378595 1920000 416414 4.38 109.99 21.69 21.69 3507345959 21.89 21.89 3507345959

31
top30/20250609/top30-atvtr-20250609-113002.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
TIGER 지주회사,307520,1,13915,2,250,1.83,3196849,2015774,3250000,3196849,1.83,158.59,98.36,98.36,45357842203,100.30,100.30,45357842203
갤럭시아에스엠,011420,2,2690,2,325,13.74,20771255,1721253,27549644,20771255,13.74,1206.75,75.40,75.40,55147597208,74.41,74.41,55147597208
케이씨티,089150,3,4550,2,710,18.49,10631090,19329656,17150000,10631090,18.49,55.00,61.99,61.99,46534016911,59.63,59.63,46534016911
원익,032940,4,7050,2,650,10.16,7957485,10252519,18193230,7957485,10.16,77.61,43.74,43.74,57450245635,44.79,44.79,57450245635
핑거,163730,5,15030,2,1760,13.26,4107662,1550609,9365608,4107662,13.26,264.91,43.86,43.86,62393804750,44.32,44.32,62393804750
캡스톤파트너스,452300,6,3865,2,510,15.20,6062584,954066,14100755,6062584,15.20,635.45,42.99,42.99,23437729222,43.01,43.01,23437729222
한국선재,025550,7,3990,2,455,12.87,9663746,410139,25514004,9663746,12.87,2356.21,37.88,37.88,39792844720,39.09,39.09,39792844720
비큐AI,148780,8,1855,2,196,11.81,12566160,7394790,31445725,12566160,11.81,169.93,39.96,39.96,22794928375,39.08,39.08,22794928375
시선AI,340810,9,6710,2,670,11.09,4056560,8328777,10692194,4056560,11.09,48.71,37.94,37.94,26550622565,37.01,37.01,26550622565
위니아,071460,10,61,5,-552,-90.05,12577775,0,35967295,12577775,-90.05,0.00,34.97,34.97,798847105,36.41,36.41,798847105
에르코스,435570,11,18750,2,790,4.40,2621446,4884529,7341556,2621446,4.40,53.67,35.71,35.71,49244689060,35.77,35.77,49244689060
RISE 플랫폼테마,427120,12,8965,2,785,9.60,194865,71036,540000,194865,9.60,274.32,36.09,36.09,1727239812,35.68,35.68,1727239812
TIGER 인터넷TOP10,365000,13,4005,2,175,4.57,8767736,571141,24550000,8767736,4.57,1535.13,35.71,35.71,34922363220,35.52,35.52,34922363220
한국정보인증,053300,14,7800,2,1610,26.01,15729701,6343372,42441361,15729701,26.01,247.97,37.06,37.06,117271564370,35.42,35.42,117271564370
지엔코,065060,15,1890,5,-135,-6.67,3436622,3175943,10800804,3436622,-6.67,108.21,31.82,31.82,7230674446,35.42,35.42,7230674446
아톤,158430,16,6970,2,840,13.70,8555989,687964,24798851,8555989,13.70,1243.67,34.50,34.50,58655778750,33.93,33.93,58655778750
쿠콘,294570,17,38250,2,2500,6.99,3266319,9000589,10254685,3266319,6.99,36.29,31.85,31.85,129237855650,32.95,32.95,129237855650
유라클,088340,18,29950,2,700,2.39,1373299,5759474,4358068,1373299,2.39,23.84,31.51,31.51,42754532450,32.76,32.76,42754532450
더즌,462860,19,3325,2,580,21.13,24360487,5509472,71413257,24360487,21.13,442.16,34.11,34.11,77558319530,32.66,32.66,77558319530
티와이홀딩스우,36328K,20,4860,2,760,18.54,381265,10173,1243014,381265,18.54,3747.81,30.67,30.67,1918066718,31.75,31.75,1918066718
TIGER 코리아배당다우존스,0052D0,21,11040,2,235,2.17,2456006,2555667,7950000,2456006,2.17,96.10,30.89,30.89,27097952527,30.87,30.87,27097952527
좋은사람들,033340,22,1215,2,64,5.56,27979378,65561856,96950558,27979378,5.56,42.68,28.86,28.86,34466896705,29.26,29.26,34466896705
KODEX 200선물인버스2X,252670,23,1677,5,-61,-3.51,203827027,332189536,704200000,203827027,-3.51,61.36,28.94,28.94,342020287768,28.96,28.96,342020287768
웹케시,053580,24,23200,2,1150,5.22,3688692,14614224,13636248,3688692,5.22,25.24,27.05,27.05,88066574025,27.84,27.84,88066574025
제이에스티나,026040,25,2920,2,295,11.24,4208494,1263680,16503790,4208494,11.24,333.03,25.50,25.50,12655835235,26.26,26.26,12655835235
KODEX 증권,102970,26,12170,2,515,4.42,2366548,1884089,9850000,2366548,4.42,125.61,24.03,24.03,29256132220,24.41,24.41,29256132220
세명전기,017510,27,8010,2,450,5.95,3697600,2304574,15246000,3697600,5.95,160.45,24.25,24.25,29538215910,24.19,24.19,29538215910
TIGER 200선물인버스2X,252710,28,1774,5,-69,-3.74,7562239,4965994,33200000,7562239,-3.74,152.28,22.78,22.78,13438870554,22.82,22.82,13438870554
우리기술,032820,29,2395,2,115,5.04,35876090,19606412,164677432,35876090,5.04,182.98,21.79,21.79,89147900101,22.60,22.60,89147900101
TIGER 증권,157500,30,8330,2,335,4.19,424684,378595,1920000,424684,4.19,112.17,22.12,22.12,3576284328,22.36,22.36,3576284328
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13915 2 250 1.83 3196849 2015774 3250000 3196849 1.83 158.59 98.36 98.36 45357842203 100.30 100.30 45357842203
3 갤럭시아에스엠 011420 2 2690 2 325 13.74 20771255 1721253 27549644 20771255 13.74 1206.75 75.40 75.40 55147597208 74.41 74.41 55147597208
4 케이씨티 089150 3 4550 2 710 18.49 10631090 19329656 17150000 10631090 18.49 55.00 61.99 61.99 46534016911 59.63 59.63 46534016911
5 원익 032940 4 7050 2 650 10.16 7957485 10252519 18193230 7957485 10.16 77.61 43.74 43.74 57450245635 44.79 44.79 57450245635
6 핑거 163730 5 15030 2 1760 13.26 4107662 1550609 9365608 4107662 13.26 264.91 43.86 43.86 62393804750 44.32 44.32 62393804750
7 캡스톤파트너스 452300 6 3865 2 510 15.20 6062584 954066 14100755 6062584 15.20 635.45 42.99 42.99 23437729222 43.01 43.01 23437729222
8 한국선재 025550 7 3990 2 455 12.87 9663746 410139 25514004 9663746 12.87 2356.21 37.88 37.88 39792844720 39.09 39.09 39792844720
9 비큐AI 148780 8 1855 2 196 11.81 12566160 7394790 31445725 12566160 11.81 169.93 39.96 39.96 22794928375 39.08 39.08 22794928375
10 시선AI 340810 9 6710 2 670 11.09 4056560 8328777 10692194 4056560 11.09 48.71 37.94 37.94 26550622565 37.01 37.01 26550622565
11 위니아 071460 10 61 5 -552 -90.05 12577775 0 35967295 12577775 -90.05 0.00 34.97 34.97 798847105 36.41 36.41 798847105
12 에르코스 435570 11 18750 2 790 4.40 2621446 4884529 7341556 2621446 4.40 53.67 35.71 35.71 49244689060 35.77 35.77 49244689060
13 RISE 플랫폼테마 427120 12 8965 2 785 9.60 194865 71036 540000 194865 9.60 274.32 36.09 36.09 1727239812 35.68 35.68 1727239812
14 TIGER 인터넷TOP10 365000 13 4005 2 175 4.57 8767736 571141 24550000 8767736 4.57 1535.13 35.71 35.71 34922363220 35.52 35.52 34922363220
15 한국정보인증 053300 14 7800 2 1610 26.01 15729701 6343372 42441361 15729701 26.01 247.97 37.06 37.06 117271564370 35.42 35.42 117271564370
16 지엔코 065060 15 1890 5 -135 -6.67 3436622 3175943 10800804 3436622 -6.67 108.21 31.82 31.82 7230674446 35.42 35.42 7230674446
17 아톤 158430 16 6970 2 840 13.70 8555989 687964 24798851 8555989 13.70 1243.67 34.50 34.50 58655778750 33.93 33.93 58655778750
18 쿠콘 294570 17 38250 2 2500 6.99 3266319 9000589 10254685 3266319 6.99 36.29 31.85 31.85 129237855650 32.95 32.95 129237855650
19 유라클 088340 18 29950 2 700 2.39 1373299 5759474 4358068 1373299 2.39 23.84 31.51 31.51 42754532450 32.76 32.76 42754532450
20 더즌 462860 19 3325 2 580 21.13 24360487 5509472 71413257 24360487 21.13 442.16 34.11 34.11 77558319530 32.66 32.66 77558319530
21 티와이홀딩스우 36328K 20 4860 2 760 18.54 381265 10173 1243014 381265 18.54 3747.81 30.67 30.67 1918066718 31.75 31.75 1918066718
22 TIGER 코리아배당다우존스 0052D0 21 11040 2 235 2.17 2456006 2555667 7950000 2456006 2.17 96.10 30.89 30.89 27097952527 30.87 30.87 27097952527
23 좋은사람들 033340 22 1215 2 64 5.56 27979378 65561856 96950558 27979378 5.56 42.68 28.86 28.86 34466896705 29.26 29.26 34466896705
24 KODEX 200선물인버스2X 252670 23 1677 5 -61 -3.51 203827027 332189536 704200000 203827027 -3.51 61.36 28.94 28.94 342020287768 28.96 28.96 342020287768
25 웹케시 053580 24 23200 2 1150 5.22 3688692 14614224 13636248 3688692 5.22 25.24 27.05 27.05 88066574025 27.84 27.84 88066574025
26 제이에스티나 026040 25 2920 2 295 11.24 4208494 1263680 16503790 4208494 11.24 333.03 25.50 25.50 12655835235 26.26 26.26 12655835235
27 KODEX 증권 102970 26 12170 2 515 4.42 2366548 1884089 9850000 2366548 4.42 125.61 24.03 24.03 29256132220 24.41 24.41 29256132220
28 세명전기 017510 27 8010 2 450 5.95 3697600 2304574 15246000 3697600 5.95 160.45 24.25 24.25 29538215910 24.19 24.19 29538215910
29 TIGER 200선물인버스2X 252710 28 1774 5 -69 -3.74 7562239 4965994 33200000 7562239 -3.74 152.28 22.78 22.78 13438870554 22.82 22.82 13438870554
30 우리기술 032820 29 2395 2 115 5.04 35876090 19606412 164677432 35876090 5.04 182.98 21.79 21.79 89147900101 22.60 22.60 89147900101
31 TIGER 증권 157500 30 8330 2 335 4.19 424684 378595 1920000 424684 4.19 112.17 22.12 22.12 3576284328 22.36 22.36 3576284328

31
top30/20250609/top30-atvtr-20250609-114002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,13935,2,270,1.98,3229214,2015774,3250000,3229214,1.98,160.20,99.36,99.36,45808861840,101.15,101.15,45808861840
갤럭시아에스엠,011420,2,2685,2,320,13.53,20899931,1721253,27549644,20899931,13.53,1214.23,75.86,75.86,55492294477,75.02,75.02,55492294477
케이씨티,089150,3,4530,2,690,17.97,10831029,19329656,17150000,10831029,17.97,56.03,63.15,63.15,47442283701,61.07,61.07,47442283701
위니아,071460,4,53,5,-560,-91.35,14146049,0,35967295,14146049,-91.35,0.00,39.33,39.33,881965627,46.27,46.27,881965627
핑거,163730,5,14860,2,1590,11.98,4204704,1550609,9365608,4204704,11.98,271.16,44.90,44.90,63838285845,45.87,45.87,63838285845
원익,032940,6,7030,2,630,9.84,8012849,10252519,18193230,8012849,9.84,78.15,44.04,44.04,57840206150,45.22,45.22,57840206150
캡스톤파트너스,452300,7,3970,2,615,18.33,6342770,954066,14100755,6342770,18.33,664.81,44.98,44.98,24544533189,43.85,43.85,24544533189
비큐AI,148780,8,1869,2,210,12.66,13516936,7394790,31445725,13516936,12.66,182.79,42.98,42.98,24555035401,41.78,41.78,24555035401
시선AI,340810,9,6550,2,510,8.44,4355296,8328777,10692194,4355296,8.44,52.29,40.73,40.73,28521300540,40.73,40.73,28521300540
한국선재,025550,10,4025,2,490,13.86,9885967,410139,25514004,9885967,13.86,2410.39,38.75,38.75,40681539123,39.61,39.61,40681539123
TIGER 인터넷TOP10,365000,11,4015,2,185,4.83,9164547,571141,24550000,9164547,4.83,1604.60,37.33,37.33,36512826337,37.04,37.04,36512826337
RISE 플랫폼테마,427120,12,8975,2,795,9.72,198828,71036,540000,198828,9.72,279.90,36.82,36.82,1762834372,36.37,36.37,1762834372
한국정보인증,053300,13,7770,2,1580,25.53,15996580,6343372,42441361,15996580,25.53,252.18,37.69,37.69,119345555765,36.19,36.19,119345555765
에르코스,435570,14,18700,2,740,4.12,2636992,4884529,7341556,2636992,4.12,53.99,35.92,35.92,49535367110,36.08,36.08,49535367110
지엔코,065060,15,1892,5,-133,-6.57,3462051,3175943,10800804,3462051,-6.57,109.01,32.05,32.05,7278695794,35.62,35.62,7278695794
아톤,158430,16,6970,2,840,13.70,8736145,687964,24798851,8736145,13.70,1269.85,35.23,35.23,59909191955,34.66,34.66,59909191955
티와이홀딩스우,36328K,17,5070,2,970,23.66,429918,10173,1243014,429918,23.66,4226.07,34.59,34.59,2161836784,34.30,34.30,2161836784
쿠콘,294570,18,37900,2,2150,6.01,3305568,9000589,10254685,3305568,6.01,36.73,32.23,32.23,130730689550,33.64,33.64,130730689550
유라클,088340,19,29950,2,700,2.39,1388331,5759474,4358068,1388331,2.39,24.11,31.86,31.86,43204499750,33.10,33.10,43204499750
더즌,462860,20,3325,2,580,21.13,24611064,5509472,71413257,24611064,21.13,446.70,34.46,34.46,78391074676,33.01,33.01,78391074676
TIGER 코리아배당다우존스,0052D0,21,11050,2,245,2.27,2471382,2555667,7950000,2471382,2.27,96.70,31.09,31.09,27267784202,31.04,31.04,27267784202
좋은사람들,033340,22,1199,2,48,4.17,28702775,65561856,96950558,28702775,4.17,43.78,29.61,29.61,35334297539,30.40,30.40,35334297539
KODEX 200선물인버스2X,252670,23,1672,5,-66,-3.80,206997116,332189536,704200000,206997116,-3.80,62.31,29.39,29.39,347327745653,29.50,29.50,347327745653
웹케시,053580,24,23050,2,1000,4.54,3734236,14614224,13636248,3734236,4.54,25.55,27.38,27.38,89118590425,28.35,28.35,89118590425
포바이포,389140,25,21850,2,2450,12.63,3308370,2493265,11112735,3308370,12.63,132.69,29.77,29.77,68342604615,28.15,28.15,68342604615
제이에스티나,026040,26,2955,2,330,12.57,4247820,1263680,16503790,4247820,12.57,336.15,25.74,25.74,12771467425,26.19,26.19,12771467425
우리산업홀딩스,072470,27,3920,2,495,14.45,5213538,5724046,18887341,5213538,14.45,91.08,27.60,27.60,19262140939,26.02,26.02,19262140939
세명전기,017510,28,7960,2,400,5.29,3818383,2304574,15246000,3818383,5.29,165.69,25.05,25.05,30500340750,25.13,25.13,30500340750
KODEX 증권,102970,29,12175,2,520,4.46,2409379,1884089,9850000,2409379,4.46,127.88,24.46,24.46,29776917683,24.83,24.83,29776917683
TIGER 200선물인버스2X,252710,30,1772,5,-71,-3.85,7621921,4965994,33200000,7621921,-3.85,153.48,22.96,22.96,13544673134,23.02,23.02,13544673134
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13935 2 270 1.98 3229214 2015774 3250000 3229214 1.98 160.20 99.36 99.36 45808861840 101.15 101.15 45808861840
3 갤럭시아에스엠 011420 2 2685 2 320 13.53 20899931 1721253 27549644 20899931 13.53 1214.23 75.86 75.86 55492294477 75.02 75.02 55492294477
4 케이씨티 089150 3 4530 2 690 17.97 10831029 19329656 17150000 10831029 17.97 56.03 63.15 63.15 47442283701 61.07 61.07 47442283701
5 위니아 071460 4 53 5 -560 -91.35 14146049 0 35967295 14146049 -91.35 0.00 39.33 39.33 881965627 46.27 46.27 881965627
6 핑거 163730 5 14860 2 1590 11.98 4204704 1550609 9365608 4204704 11.98 271.16 44.90 44.90 63838285845 45.87 45.87 63838285845
7 원익 032940 6 7030 2 630 9.84 8012849 10252519 18193230 8012849 9.84 78.15 44.04 44.04 57840206150 45.22 45.22 57840206150
8 캡스톤파트너스 452300 7 3970 2 615 18.33 6342770 954066 14100755 6342770 18.33 664.81 44.98 44.98 24544533189 43.85 43.85 24544533189
9 비큐AI 148780 8 1869 2 210 12.66 13516936 7394790 31445725 13516936 12.66 182.79 42.98 42.98 24555035401 41.78 41.78 24555035401
10 시선AI 340810 9 6550 2 510 8.44 4355296 8328777 10692194 4355296 8.44 52.29 40.73 40.73 28521300540 40.73 40.73 28521300540
11 한국선재 025550 10 4025 2 490 13.86 9885967 410139 25514004 9885967 13.86 2410.39 38.75 38.75 40681539123 39.61 39.61 40681539123
12 TIGER 인터넷TOP10 365000 11 4015 2 185 4.83 9164547 571141 24550000 9164547 4.83 1604.60 37.33 37.33 36512826337 37.04 37.04 36512826337
13 RISE 플랫폼테마 427120 12 8975 2 795 9.72 198828 71036 540000 198828 9.72 279.90 36.82 36.82 1762834372 36.37 36.37 1762834372
14 한국정보인증 053300 13 7770 2 1580 25.53 15996580 6343372 42441361 15996580 25.53 252.18 37.69 37.69 119345555765 36.19 36.19 119345555765
15 에르코스 435570 14 18700 2 740 4.12 2636992 4884529 7341556 2636992 4.12 53.99 35.92 35.92 49535367110 36.08 36.08 49535367110
16 지엔코 065060 15 1892 5 -133 -6.57 3462051 3175943 10800804 3462051 -6.57 109.01 32.05 32.05 7278695794 35.62 35.62 7278695794
17 아톤 158430 16 6970 2 840 13.70 8736145 687964 24798851 8736145 13.70 1269.85 35.23 35.23 59909191955 34.66 34.66 59909191955
18 티와이홀딩스우 36328K 17 5070 2 970 23.66 429918 10173 1243014 429918 23.66 4226.07 34.59 34.59 2161836784 34.30 34.30 2161836784
19 쿠콘 294570 18 37900 2 2150 6.01 3305568 9000589 10254685 3305568 6.01 36.73 32.23 32.23 130730689550 33.64 33.64 130730689550
20 유라클 088340 19 29950 2 700 2.39 1388331 5759474 4358068 1388331 2.39 24.11 31.86 31.86 43204499750 33.10 33.10 43204499750
21 더즌 462860 20 3325 2 580 21.13 24611064 5509472 71413257 24611064 21.13 446.70 34.46 34.46 78391074676 33.01 33.01 78391074676
22 TIGER 코리아배당다우존스 0052D0 21 11050 2 245 2.27 2471382 2555667 7950000 2471382 2.27 96.70 31.09 31.09 27267784202 31.04 31.04 27267784202
23 좋은사람들 033340 22 1199 2 48 4.17 28702775 65561856 96950558 28702775 4.17 43.78 29.61 29.61 35334297539 30.40 30.40 35334297539
24 KODEX 200선물인버스2X 252670 23 1672 5 -66 -3.80 206997116 332189536 704200000 206997116 -3.80 62.31 29.39 29.39 347327745653 29.50 29.50 347327745653
25 웹케시 053580 24 23050 2 1000 4.54 3734236 14614224 13636248 3734236 4.54 25.55 27.38 27.38 89118590425 28.35 28.35 89118590425
26 포바이포 389140 25 21850 2 2450 12.63 3308370 2493265 11112735 3308370 12.63 132.69 29.77 29.77 68342604615 28.15 28.15 68342604615
27 제이에스티나 026040 26 2955 2 330 12.57 4247820 1263680 16503790 4247820 12.57 336.15 25.74 25.74 12771467425 26.19 26.19 12771467425
28 우리산업홀딩스 072470 27 3920 2 495 14.45 5213538 5724046 18887341 5213538 14.45 91.08 27.60 27.60 19262140939 26.02 26.02 19262140939
29 세명전기 017510 28 7960 2 400 5.29 3818383 2304574 15246000 3818383 5.29 165.69 25.05 25.05 30500340750 25.13 25.13 30500340750
30 KODEX 증권 102970 29 12175 2 520 4.46 2409379 1884089 9850000 2409379 4.46 127.88 24.46 24.46 29776917683 24.83 24.83 29776917683
31 TIGER 200선물인버스2X 252710 30 1772 5 -71 -3.85 7621921 4965994 33200000 7621921 -3.85 153.48 22.96 22.96 13544673134 23.02 23.02 13544673134

31
top30/20250609/top30-atvtr-20250609-115002.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
TIGER 지주회사,307520,1,13980,2,315,2.31,3281810,2015774,3250000,3281810,2.31,162.81,100.98,100.98,46543500072,102.44,102.44,46543500072
갤럭시아에스엠,011420,2,2685,2,320,13.53,20990059,1721253,27549644,20990059,13.53,1219.46,76.19,76.19,55734169039,75.35,75.35,55734169039
케이씨티,089150,3,4510,2,670,17.45,10929843,19329656,17150000,10929843,17.45,56.54,63.73,63.73,47887439886,61.91,61.91,47887439886
비큐AI,148780,4,1903,2,244,14.71,15674489,7394790,31445725,15674489,14.71,211.97,49.85,49.85,28652633747,47.88,47.88,28652633747
원익,032940,5,6950,2,550,8.59,8122912,10252519,18193230,8122912,8.59,79.23,44.65,44.65,58608444730,46.35,46.35,58608444730
위니아,071460,6,53,5,-560,-91.35,14146049,0,35967295,14146049,-91.35,0.00,39.33,39.33,881965627,46.27,46.27,881965627
핑거,163730,7,14890,2,1620,12.21,4232035,1550609,9365608,4232035,12.21,272.93,45.19,45.19,64243726755,46.07,46.07,64243726755
캡스톤파트너스,452300,8,3935,2,580,17.29,6409016,954066,14100755,6409016,17.29,671.76,45.45,45.45,24805926182,44.71,44.71,24805926182
TIGER 인터넷TOP10,365000,9,4015,2,185,4.83,10621967,571141,24550000,10621967,4.83,1859.78,43.27,43.27,42369674609,42.99,42.99,42369674609
시선AI,340810,10,6590,2,550,9.11,4477939,8328777,10692194,4477939,9.11,53.76,41.88,41.88,29324628980,41.62,41.62,29324628980
한국선재,025550,11,4035,2,500,14.14,10239655,410139,25514004,10239655,14.14,2496.63,40.13,40.13,42116888863,40.91,40.91,42116888863
RISE 플랫폼테마,427120,12,8980,2,800,9.78,202278,71036,540000,202278,9.78,284.75,37.46,37.46,1793821957,36.99,36.99,1793821957
한국정보인증,053300,13,7770,2,1580,25.53,16194059,6343372,42441361,16194059,25.53,255.29,38.16,38.16,120877025885,36.66,36.66,120877025885
티와이홀딩스우,36328K,14,5100,2,1000,24.39,458413,10173,1243014,458413,24.39,4506.17,36.88,36.88,2307381014,36.40,36.40,2307381014
에르코스,435570,15,18830,2,870,4.84,2659276,4884529,7341556,2659276,4.84,54.44,36.22,36.22,49951440330,36.13,36.13,49951440330
지엔코,065060,16,1911,5,-114,-5.63,3496673,3175943,10800804,3496673,-5.63,110.10,32.37,32.37,7344807315,35.58,35.58,7344807315
아톤,158430,17,6990,2,860,14.03,8927941,687964,24798851,8927941,14.03,1297.73,36.00,36.00,61248853275,35.33,35.33,61248853275
쿠콘,294570,18,38100,2,2350,6.57,3321249,9000589,10254685,3321249,6.57,36.90,32.39,32.39,131327971750,33.61,33.61,131327971750
더즌,462860,19,3320,2,575,20.95,24809094,5509472,71413257,24809094,20.95,450.30,34.74,34.74,79048465883,33.34,33.34,79048465883
유라클,088340,20,30050,2,800,2.74,1403071,5759474,4358068,1403071,2.74,24.36,32.19,32.19,43646177125,33.33,33.33,43646177125
TIGER 코리아배당다우존스,0052D0,21,11075,2,270,2.50,2522241,2555667,7950000,2522241,2.50,98.69,31.73,31.73,27830138874,31.61,31.61,27830138874
포바이포,389140,22,21800,2,2400,12.37,3662963,2493265,11112735,3662963,12.37,146.91,32.96,32.96,76142553515,31.43,31.43,76142553515
KODEX 200선물인버스2X,252670,23,1666,5,-72,-4.14,213797470,332189536,704200000,213797470,-4.14,64.36,30.36,30.36,358663986694,30.57,30.57,358663986694
좋은사람들,033340,24,1216,2,65,5.65,29027745,65561856,96950558,29027745,5.65,44.28,29.94,29.94,35726628261,30.30,30.30,35726628261
우리산업홀딩스,072470,25,3865,2,440,12.85,5903053,5724046,18887341,5903053,12.85,103.13,31.25,31.25,21905262909,30.01,30.01,21905262909
웹케시,053580,26,23200,2,1150,5.22,3774465,14614224,13636248,3774465,5.22,25.83,27.68,27.68,90046687975,28.46,28.46,90046687975
제이에스티나,026040,27,2995,2,370,14.10,4323022,1263680,16503790,4323022,14.10,342.10,26.19,26.19,12996199645,26.29,26.29,12996199645
세명전기,017510,28,8000,2,440,5.82,3846937,2304574,15246000,3846937,5.82,166.93,25.23,25.23,30728089935,25.19,25.19,30728089935
KODEX 증권,102970,29,12255,2,600,5.15,2447980,1884089,9850000,2447980,5.15,129.93,24.85,24.85,30249590275,25.06,25.06,30249590275
TIGER 200선물인버스2X,252710,30,1764,5,-79,-4.29,7758101,4965994,33200000,7758101,-4.29,156.22,23.37,23.37,13785188383,23.54,23.54,13785188383
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13980 2 315 2.31 3281810 2015774 3250000 3281810 2.31 162.81 100.98 100.98 46543500072 102.44 102.44 46543500072
3 갤럭시아에스엠 011420 2 2685 2 320 13.53 20990059 1721253 27549644 20990059 13.53 1219.46 76.19 76.19 55734169039 75.35 75.35 55734169039
4 케이씨티 089150 3 4510 2 670 17.45 10929843 19329656 17150000 10929843 17.45 56.54 63.73 63.73 47887439886 61.91 61.91 47887439886
5 비큐AI 148780 4 1903 2 244 14.71 15674489 7394790 31445725 15674489 14.71 211.97 49.85 49.85 28652633747 47.88 47.88 28652633747
6 원익 032940 5 6950 2 550 8.59 8122912 10252519 18193230 8122912 8.59 79.23 44.65 44.65 58608444730 46.35 46.35 58608444730
7 위니아 071460 6 53 5 -560 -91.35 14146049 0 35967295 14146049 -91.35 0.00 39.33 39.33 881965627 46.27 46.27 881965627
8 핑거 163730 7 14890 2 1620 12.21 4232035 1550609 9365608 4232035 12.21 272.93 45.19 45.19 64243726755 46.07 46.07 64243726755
9 캡스톤파트너스 452300 8 3935 2 580 17.29 6409016 954066 14100755 6409016 17.29 671.76 45.45 45.45 24805926182 44.71 44.71 24805926182
10 TIGER 인터넷TOP10 365000 9 4015 2 185 4.83 10621967 571141 24550000 10621967 4.83 1859.78 43.27 43.27 42369674609 42.99 42.99 42369674609
11 시선AI 340810 10 6590 2 550 9.11 4477939 8328777 10692194 4477939 9.11 53.76 41.88 41.88 29324628980 41.62 41.62 29324628980
12 한국선재 025550 11 4035 2 500 14.14 10239655 410139 25514004 10239655 14.14 2496.63 40.13 40.13 42116888863 40.91 40.91 42116888863
13 RISE 플랫폼테마 427120 12 8980 2 800 9.78 202278 71036 540000 202278 9.78 284.75 37.46 37.46 1793821957 36.99 36.99 1793821957
14 한국정보인증 053300 13 7770 2 1580 25.53 16194059 6343372 42441361 16194059 25.53 255.29 38.16 38.16 120877025885 36.66 36.66 120877025885
15 티와이홀딩스우 36328K 14 5100 2 1000 24.39 458413 10173 1243014 458413 24.39 4506.17 36.88 36.88 2307381014 36.40 36.40 2307381014
16 에르코스 435570 15 18830 2 870 4.84 2659276 4884529 7341556 2659276 4.84 54.44 36.22 36.22 49951440330 36.13 36.13 49951440330
17 지엔코 065060 16 1911 5 -114 -5.63 3496673 3175943 10800804 3496673 -5.63 110.10 32.37 32.37 7344807315 35.58 35.58 7344807315
18 아톤 158430 17 6990 2 860 14.03 8927941 687964 24798851 8927941 14.03 1297.73 36.00 36.00 61248853275 35.33 35.33 61248853275
19 쿠콘 294570 18 38100 2 2350 6.57 3321249 9000589 10254685 3321249 6.57 36.90 32.39 32.39 131327971750 33.61 33.61 131327971750
20 더즌 462860 19 3320 2 575 20.95 24809094 5509472 71413257 24809094 20.95 450.30 34.74 34.74 79048465883 33.34 33.34 79048465883
21 유라클 088340 20 30050 2 800 2.74 1403071 5759474 4358068 1403071 2.74 24.36 32.19 32.19 43646177125 33.33 33.33 43646177125
22 TIGER 코리아배당다우존스 0052D0 21 11075 2 270 2.50 2522241 2555667 7950000 2522241 2.50 98.69 31.73 31.73 27830138874 31.61 31.61 27830138874
23 포바이포 389140 22 21800 2 2400 12.37 3662963 2493265 11112735 3662963 12.37 146.91 32.96 32.96 76142553515 31.43 31.43 76142553515
24 KODEX 200선물인버스2X 252670 23 1666 5 -72 -4.14 213797470 332189536 704200000 213797470 -4.14 64.36 30.36 30.36 358663986694 30.57 30.57 358663986694
25 좋은사람들 033340 24 1216 2 65 5.65 29027745 65561856 96950558 29027745 5.65 44.28 29.94 29.94 35726628261 30.30 30.30 35726628261
26 우리산업홀딩스 072470 25 3865 2 440 12.85 5903053 5724046 18887341 5903053 12.85 103.13 31.25 31.25 21905262909 30.01 30.01 21905262909
27 웹케시 053580 26 23200 2 1150 5.22 3774465 14614224 13636248 3774465 5.22 25.83 27.68 27.68 90046687975 28.46 28.46 90046687975
28 제이에스티나 026040 27 2995 2 370 14.10 4323022 1263680 16503790 4323022 14.10 342.10 26.19 26.19 12996199645 26.29 26.29 12996199645
29 세명전기 017510 28 8000 2 440 5.82 3846937 2304574 15246000 3846937 5.82 166.93 25.23 25.23 30728089935 25.19 25.19 30728089935
30 KODEX 증권 102970 29 12255 2 600 5.15 2447980 1884089 9850000 2447980 5.15 129.93 24.85 24.85 30249590275 25.06 25.06 30249590275
31 TIGER 200선물인버스2X 252710 30 1764 5 -79 -4.29 7758101 4965994 33200000 7758101 -4.29 156.22 23.37 23.37 13785188383 23.54 23.54 13785188383

31
top30/20250609/top30-atvtr-20250609-120002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,14005,2,340,2.49,3320143,2015774,3250000,3320143,2.49,164.71,102.16,102.16,47080365322,103.44,103.44,47080365322
갤럭시아에스엠,011420,2,2670,2,305,12.90,21093899,1721253,27549644,21093899,12.90,1225.50,76.57,76.57,56011835694,76.15,76.15,56011835694
케이씨티,089150,3,4515,2,675,17.58,10992409,19329656,17150000,10992409,17.58,56.87,64.10,64.10,48169833245,62.21,62.21,48169833245
비큐AI,148780,4,1919,2,260,15.67,17013397,7394790,31445725,17013397,15.67,230.07,54.10,54.10,31193399777,51.69,51.69,31193399777
TIGER 인터넷TOP10,365000,5,4015,2,185,4.83,12208050,571141,24550000,12208050,4.83,2137.48,49.73,49.73,48742831334,49.45,49.45,48742831334
핑거,163730,6,14750,2,1480,11.15,4265215,1550609,9365608,4265215,11.15,275.07,45.54,45.54,64735537875,46.86,46.86,64735537875
원익,032940,7,6950,2,550,8.59,8182068,10252519,18193230,8182068,8.59,79.81,44.97,44.97,59019072580,46.68,46.68,59019072580
위니아,071460,8,53,5,-560,-91.35,14146049,0,35967295,14146049,-91.35,0.00,39.33,39.33,881965627,46.27,46.27,881965627
캡스톤파트너스,452300,9,3920,2,565,16.84,6472689,954066,14100755,6472689,16.84,678.43,45.90,45.90,25055588862,45.33,45.33,25055588862
에르코스,435570,10,20050,2,2090,11.64,3458552,4884529,7341556,3458552,11.64,70.81,47.11,47.11,65725489315,44.65,44.65,65725489315
시선AI,340810,11,6530,2,490,8.11,4635914,8328777,10692194,4635914,8.11,55.66,43.36,43.36,30365111080,43.49,43.49,30365111080
한국선재,025550,12,4055,2,520,14.71,10338201,410139,25514004,10338201,14.71,2520.66,40.52,40.52,42515144562,41.09,41.09,42515144562
티와이홀딩스우,36328K,13,5070,2,970,23.66,472632,10173,1243014,472632,23.66,4645.94,38.02,38.02,2379458979,37.76,37.76,2379458979
아톤,158430,14,7200,2,1070,17.46,9701078,687964,24798851,9701078,17.46,1410.11,39.12,39.12,66765556320,37.39,37.39,66765556320
RISE 플랫폼테마,427120,15,8940,2,760,9.29,203392,71036,540000,203392,9.29,286.32,37.67,37.67,1803803697,37.36,37.36,1803803697
한국정보인증,053300,16,7820,2,1630,26.33,16385163,6343372,42441361,16385163,26.33,258.30,38.61,38.61,122370777715,36.87,36.87,122370777715
지엔코,065060,17,1893,5,-132,-6.52,3550965,3175943,10800804,3550965,-6.52,111.81,32.88,32.88,7448207243,36.43,36.43,7448207243
유라클,088340,18,29400,2,150,0.51,1445682,5759474,4358068,1445682,0.51,25.10,33.17,33.17,44911178625,35.05,35.05,44911178625
쿠콘,294570,19,37450,2,1700,4.76,3373196,9000589,10254685,3373196,4.76,37.48,32.89,32.89,133282177425,34.71,34.71,133282177425
포바이포,389140,20,21450,2,2050,10.57,3938346,2493265,11112735,3938346,10.57,157.96,35.44,35.44,82140680940,34.46,34.46,82140680940
더즌,462860,21,3305,2,560,20.40,24997570,5509472,71413257,24997570,20.40,453.72,35.00,35.00,79673780385,33.76,33.76,79673780385
우리산업홀딩스,072470,22,3675,2,250,7.30,6240740,5724046,18887341,6240740,7.30,109.03,33.04,33.04,23170930388,33.38,33.38,23170930388
TIGER 코리아배당다우존스,0052D0,23,11070,2,265,2.45,2577998,2555667,7950000,2577998,2.45,100.87,32.43,32.43,28447390255,32.32,32.32,28447390255
KODEX 200선물인버스2X,252670,24,1667,5,-71,-4.09,216757622,332189536,704200000,216757622,-4.09,65.25,30.78,30.78,363594183538,30.97,30.97,363594183538
좋은사람들,033340,25,1198,2,47,4.08,29208812,65561856,96950558,29208812,4.08,44.55,30.13,30.13,35944357964,30.95,30.95,35944357964
웹케시,053580,26,22800,2,750,3.40,3862446,14614224,13636248,3862446,3.40,26.43,28.32,28.32,92066601925,29.61,29.61,92066601925
제이에스티나,026040,27,3025,2,400,15.24,4357409,1263680,16503790,4357409,15.24,344.82,26.40,26.40,13099155955,26.24,26.24,13099155955
세명전기,017510,28,8000,2,440,5.82,3875003,2304574,15246000,3875003,5.82,168.14,25.42,25.42,30953054365,25.38,25.38,30953054365
KODEX 증권,102970,29,12255,2,600,5.15,2467688,1884089,9850000,2467688,5.15,130.98,25.05,25.05,30490956970,25.26,25.26,30490956970
동양철관,008970,30,1538,2,133,9.47,39031878,8795107,159323019,39031878,9.47,443.79,24.50,24.50,59190357398,24.16,24.16,59190357398
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14005 2 340 2.49 3320143 2015774 3250000 3320143 2.49 164.71 102.16 102.16 47080365322 103.44 103.44 47080365322
3 갤럭시아에스엠 011420 2 2670 2 305 12.90 21093899 1721253 27549644 21093899 12.90 1225.50 76.57 76.57 56011835694 76.15 76.15 56011835694
4 케이씨티 089150 3 4515 2 675 17.58 10992409 19329656 17150000 10992409 17.58 56.87 64.10 64.10 48169833245 62.21 62.21 48169833245
5 비큐AI 148780 4 1919 2 260 15.67 17013397 7394790 31445725 17013397 15.67 230.07 54.10 54.10 31193399777 51.69 51.69 31193399777
6 TIGER 인터넷TOP10 365000 5 4015 2 185 4.83 12208050 571141 24550000 12208050 4.83 2137.48 49.73 49.73 48742831334 49.45 49.45 48742831334
7 핑거 163730 6 14750 2 1480 11.15 4265215 1550609 9365608 4265215 11.15 275.07 45.54 45.54 64735537875 46.86 46.86 64735537875
8 원익 032940 7 6950 2 550 8.59 8182068 10252519 18193230 8182068 8.59 79.81 44.97 44.97 59019072580 46.68 46.68 59019072580
9 위니아 071460 8 53 5 -560 -91.35 14146049 0 35967295 14146049 -91.35 0.00 39.33 39.33 881965627 46.27 46.27 881965627
10 캡스톤파트너스 452300 9 3920 2 565 16.84 6472689 954066 14100755 6472689 16.84 678.43 45.90 45.90 25055588862 45.33 45.33 25055588862
11 에르코스 435570 10 20050 2 2090 11.64 3458552 4884529 7341556 3458552 11.64 70.81 47.11 47.11 65725489315 44.65 44.65 65725489315
12 시선AI 340810 11 6530 2 490 8.11 4635914 8328777 10692194 4635914 8.11 55.66 43.36 43.36 30365111080 43.49 43.49 30365111080
13 한국선재 025550 12 4055 2 520 14.71 10338201 410139 25514004 10338201 14.71 2520.66 40.52 40.52 42515144562 41.09 41.09 42515144562
14 티와이홀딩스우 36328K 13 5070 2 970 23.66 472632 10173 1243014 472632 23.66 4645.94 38.02 38.02 2379458979 37.76 37.76 2379458979
15 아톤 158430 14 7200 2 1070 17.46 9701078 687964 24798851 9701078 17.46 1410.11 39.12 39.12 66765556320 37.39 37.39 66765556320
16 RISE 플랫폼테마 427120 15 8940 2 760 9.29 203392 71036 540000 203392 9.29 286.32 37.67 37.67 1803803697 37.36 37.36 1803803697
17 한국정보인증 053300 16 7820 2 1630 26.33 16385163 6343372 42441361 16385163 26.33 258.30 38.61 38.61 122370777715 36.87 36.87 122370777715
18 지엔코 065060 17 1893 5 -132 -6.52 3550965 3175943 10800804 3550965 -6.52 111.81 32.88 32.88 7448207243 36.43 36.43 7448207243
19 유라클 088340 18 29400 2 150 0.51 1445682 5759474 4358068 1445682 0.51 25.10 33.17 33.17 44911178625 35.05 35.05 44911178625
20 쿠콘 294570 19 37450 2 1700 4.76 3373196 9000589 10254685 3373196 4.76 37.48 32.89 32.89 133282177425 34.71 34.71 133282177425
21 포바이포 389140 20 21450 2 2050 10.57 3938346 2493265 11112735 3938346 10.57 157.96 35.44 35.44 82140680940 34.46 34.46 82140680940
22 더즌 462860 21 3305 2 560 20.40 24997570 5509472 71413257 24997570 20.40 453.72 35.00 35.00 79673780385 33.76 33.76 79673780385
23 우리산업홀딩스 072470 22 3675 2 250 7.30 6240740 5724046 18887341 6240740 7.30 109.03 33.04 33.04 23170930388 33.38 33.38 23170930388
24 TIGER 코리아배당다우존스 0052D0 23 11070 2 265 2.45 2577998 2555667 7950000 2577998 2.45 100.87 32.43 32.43 28447390255 32.32 32.32 28447390255
25 KODEX 200선물인버스2X 252670 24 1667 5 -71 -4.09 216757622 332189536 704200000 216757622 -4.09 65.25 30.78 30.78 363594183538 30.97 30.97 363594183538
26 좋은사람들 033340 25 1198 2 47 4.08 29208812 65561856 96950558 29208812 4.08 44.55 30.13 30.13 35944357964 30.95 30.95 35944357964
27 웹케시 053580 26 22800 2 750 3.40 3862446 14614224 13636248 3862446 3.40 26.43 28.32 28.32 92066601925 29.61 29.61 92066601925
28 제이에스티나 026040 27 3025 2 400 15.24 4357409 1263680 16503790 4357409 15.24 344.82 26.40 26.40 13099155955 26.24 26.24 13099155955
29 세명전기 017510 28 8000 2 440 5.82 3875003 2304574 15246000 3875003 5.82 168.14 25.42 25.42 30953054365 25.38 25.38 30953054365
30 KODEX 증권 102970 29 12255 2 600 5.15 2467688 1884089 9850000 2467688 5.15 130.98 25.05 25.05 30490956970 25.26 25.26 30490956970
31 동양철관 008970 30 1538 2 133 9.47 39031878 8795107 159323019 39031878 9.47 443.79 24.50 24.50 59190357398 24.16 24.16 59190357398

31
top30/20250609/top30-atvtr-20250609-121002.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
TIGER 지주회사,307520,1,14000,2,335,2.45,3369036,2015774,3250000,3369036,2.45,167.13,103.66,103.66,47764744337,104.98,104.98,47764744337
갤럭시아에스엠,011420,2,2655,2,290,12.26,21254955,1721253,27549644,21254955,12.26,1234.85,77.15,77.15,56440523180,77.16,77.16,56440523180
케이씨티,089150,3,4445,2,605,15.76,11444285,19329656,17150000,11444285,15.76,59.21,66.73,66.73,50212613612,65.87,65.87,50212613612
비큐AI,148780,4,1836,2,177,10.67,18079785,7394790,31445725,18079785,10.67,244.49,57.50,57.50,33196154160,57.50,57.50,33196154160
에르코스,435570,5,21150,2,3190,17.76,4176042,4884529,7341556,4176042,17.76,85.50,56.88,56.88,80391615680,51.77,51.77,80391615680
TIGER 인터넷TOP10,365000,6,4010,2,180,4.70,12612424,571141,24550000,12612424,4.70,2208.29,51.37,51.37,50366654094,51.16,51.16,50366654094
위니아,071460,7,55,5,-558,-91.03,15475036,0,35967295,15475036,-91.03,0.00,43.03,43.03,955059912,48.28,48.28,955059912
핑거,163730,8,14760,2,1490,11.23,4291529,1550609,9365608,4291529,11.23,276.76,45.82,45.82,65124535795,47.11,47.11,65124535795
원익,032940,9,6970,2,570,8.91,8231898,10252519,18193230,8231898,8.91,80.29,45.25,45.25,59366995310,46.82,46.82,59366995310
캡스톤파트너스,452300,10,3950,2,595,17.73,6571762,954066,14100755,6571762,17.73,688.82,46.61,46.61,25445730287,45.69,45.69,25445730287
시선AI,340810,11,6410,2,370,6.13,4770128,8328777,10692194,4770128,6.13,57.27,44.61,44.61,31225969910,45.56,45.56,31225969910
한국선재,025550,12,4050,2,515,14.57,10392200,410139,25514004,10392200,14.57,2533.82,40.73,40.73,42733470097,41.36,41.36,42733470097
아톤,158430,13,7040,2,910,14.85,10090445,687964,24798851,10090445,14.85,1466.71,40.69,40.69,69541387935,39.83,39.83,69541387935
티와이홀딩스우,36328K,14,4970,2,870,21.22,479662,10173,1243014,479662,21.22,4715.05,38.59,38.59,2414673229,39.09,39.09,2414673229
RISE 플랫폼테마,427120,15,8880,2,700,8.56,206741,71036,540000,206741,8.56,291.04,38.29,38.29,1833662397,38.24,38.24,1833662397
한국정보인증,053300,16,7735,2,1545,24.96,16538775,6343372,42441361,16538775,24.96,260.73,38.97,38.97,123564896680,37.64,37.64,123564896680
지엔코,065060,17,1878,5,-147,-7.26,3579287,3175943,10800804,3579287,-7.26,112.70,33.14,33.14,7501431781,36.98,36.98,7501431781
유라클,088340,18,29350,2,100,0.34,1468873,5759474,4358068,1468873,0.34,25.50,33.70,33.70,45593417550,35.65,35.65,45593417550
포바이포,389140,19,21700,2,2300,11.86,4062824,2493265,11112735,4062824,11.86,162.95,36.56,36.56,84837746165,35.18,35.18,84837746165
쿠콘,294570,20,37400,2,1650,4.62,3398434,9000589,10254685,3398434,4.62,37.76,33.14,33.14,134229549700,35.00,35.00,134229549700
더즌,462860,21,3275,2,530,19.31,25565605,5509472,71413257,25565605,19.31,464.03,35.80,35.80,81540567058,34.86,34.86,81540567058
우리산업홀딩스,072470,22,3625,2,200,5.84,6394571,5724046,18887341,6394571,5.84,111.71,33.86,33.86,23735013655,34.67,34.67,23735013655
TIGER 코리아배당다우존스,0052D0,23,11085,2,280,2.59,2643631,2555667,7950000,2643631,2.59,103.44,33.25,33.25,29174155896,33.11,33.11,29174155896
KODEX 200선물인버스2X,252670,24,1666,5,-72,-4.14,219992219,332189536,704200000,219992219,-4.14,66.22,31.24,31.24,368984722669,31.45,31.45,368984722669
웹케시,053580,25,22300,2,250,1.13,3983358,14614224,13636248,3983358,1.13,27.26,29.21,29.21,94792512250,31.17,31.17,94792512250
좋은사람들,033340,26,1204,2,53,4.60,29322901,65561856,96950558,29322901,4.60,44.73,30.25,30.25,36081657330,30.91,30.91,36081657330
제이에스티나,026040,27,3030,2,405,15.43,4440129,1263680,16503790,4440129,15.43,351.36,26.90,26.90,13350463060,26.70,26.70,13350463060
KODEX 증권,102970,28,12265,2,610,5.23,2491384,1884089,9850000,2491384,5.23,132.23,25.29,25.29,30781322639,25.48,25.48,30781322639
세명전기,017510,29,8035,2,475,6.28,3900782,2304574,15246000,3900782,6.28,169.26,25.59,25.59,31160002370,25.44,25.44,31160002370
동양철관,008970,30,1543,2,138,9.82,39632951,8795107,159323019,39632951,9.82,450.62,24.88,24.88,60117156821,24.45,24.45,60117156821
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14000 2 335 2.45 3369036 2015774 3250000 3369036 2.45 167.13 103.66 103.66 47764744337 104.98 104.98 47764744337
3 갤럭시아에스엠 011420 2 2655 2 290 12.26 21254955 1721253 27549644 21254955 12.26 1234.85 77.15 77.15 56440523180 77.16 77.16 56440523180
4 케이씨티 089150 3 4445 2 605 15.76 11444285 19329656 17150000 11444285 15.76 59.21 66.73 66.73 50212613612 65.87 65.87 50212613612
5 비큐AI 148780 4 1836 2 177 10.67 18079785 7394790 31445725 18079785 10.67 244.49 57.50 57.50 33196154160 57.50 57.50 33196154160
6 에르코스 435570 5 21150 2 3190 17.76 4176042 4884529 7341556 4176042 17.76 85.50 56.88 56.88 80391615680 51.77 51.77 80391615680
7 TIGER 인터넷TOP10 365000 6 4010 2 180 4.70 12612424 571141 24550000 12612424 4.70 2208.29 51.37 51.37 50366654094 51.16 51.16 50366654094
8 위니아 071460 7 55 5 -558 -91.03 15475036 0 35967295 15475036 -91.03 0.00 43.03 43.03 955059912 48.28 48.28 955059912
9 핑거 163730 8 14760 2 1490 11.23 4291529 1550609 9365608 4291529 11.23 276.76 45.82 45.82 65124535795 47.11 47.11 65124535795
10 원익 032940 9 6970 2 570 8.91 8231898 10252519 18193230 8231898 8.91 80.29 45.25 45.25 59366995310 46.82 46.82 59366995310
11 캡스톤파트너스 452300 10 3950 2 595 17.73 6571762 954066 14100755 6571762 17.73 688.82 46.61 46.61 25445730287 45.69 45.69 25445730287
12 시선AI 340810 11 6410 2 370 6.13 4770128 8328777 10692194 4770128 6.13 57.27 44.61 44.61 31225969910 45.56 45.56 31225969910
13 한국선재 025550 12 4050 2 515 14.57 10392200 410139 25514004 10392200 14.57 2533.82 40.73 40.73 42733470097 41.36 41.36 42733470097
14 아톤 158430 13 7040 2 910 14.85 10090445 687964 24798851 10090445 14.85 1466.71 40.69 40.69 69541387935 39.83 39.83 69541387935
15 티와이홀딩스우 36328K 14 4970 2 870 21.22 479662 10173 1243014 479662 21.22 4715.05 38.59 38.59 2414673229 39.09 39.09 2414673229
16 RISE 플랫폼테마 427120 15 8880 2 700 8.56 206741 71036 540000 206741 8.56 291.04 38.29 38.29 1833662397 38.24 38.24 1833662397
17 한국정보인증 053300 16 7735 2 1545 24.96 16538775 6343372 42441361 16538775 24.96 260.73 38.97 38.97 123564896680 37.64 37.64 123564896680
18 지엔코 065060 17 1878 5 -147 -7.26 3579287 3175943 10800804 3579287 -7.26 112.70 33.14 33.14 7501431781 36.98 36.98 7501431781
19 유라클 088340 18 29350 2 100 0.34 1468873 5759474 4358068 1468873 0.34 25.50 33.70 33.70 45593417550 35.65 35.65 45593417550
20 포바이포 389140 19 21700 2 2300 11.86 4062824 2493265 11112735 4062824 11.86 162.95 36.56 36.56 84837746165 35.18 35.18 84837746165
21 쿠콘 294570 20 37400 2 1650 4.62 3398434 9000589 10254685 3398434 4.62 37.76 33.14 33.14 134229549700 35.00 35.00 134229549700
22 더즌 462860 21 3275 2 530 19.31 25565605 5509472 71413257 25565605 19.31 464.03 35.80 35.80 81540567058 34.86 34.86 81540567058
23 우리산업홀딩스 072470 22 3625 2 200 5.84 6394571 5724046 18887341 6394571 5.84 111.71 33.86 33.86 23735013655 34.67 34.67 23735013655
24 TIGER 코리아배당다우존스 0052D0 23 11085 2 280 2.59 2643631 2555667 7950000 2643631 2.59 103.44 33.25 33.25 29174155896 33.11 33.11 29174155896
25 KODEX 200선물인버스2X 252670 24 1666 5 -72 -4.14 219992219 332189536 704200000 219992219 -4.14 66.22 31.24 31.24 368984722669 31.45 31.45 368984722669
26 웹케시 053580 25 22300 2 250 1.13 3983358 14614224 13636248 3983358 1.13 27.26 29.21 29.21 94792512250 31.17 31.17 94792512250
27 좋은사람들 033340 26 1204 2 53 4.60 29322901 65561856 96950558 29322901 4.60 44.73 30.25 30.25 36081657330 30.91 30.91 36081657330
28 제이에스티나 026040 27 3030 2 405 15.43 4440129 1263680 16503790 4440129 15.43 351.36 26.90 26.90 13350463060 26.70 26.70 13350463060
29 KODEX 증권 102970 28 12265 2 610 5.23 2491384 1884089 9850000 2491384 5.23 132.23 25.29 25.29 30781322639 25.48 25.48 30781322639
30 세명전기 017510 29 8035 2 475 6.28 3900782 2304574 15246000 3900782 6.28 169.26 25.59 25.59 31160002370 25.44 25.44 31160002370
31 동양철관 008970 30 1543 2 138 9.82 39632951 8795107 159323019 39632951 9.82 450.62 24.88 24.88 60117156821 24.45 24.45 60117156821

31
top30/20250609/top30-atvtr-20250609-122002.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
TIGER 지주회사,307520,1,13955,2,290,2.12,3418695,2015774,3250000,3418695,2.12,169.60,105.19,105.19,48458099922,106.84,106.84,48458099922
갤럭시아에스엠,011420,2,2655,2,290,12.26,21385826,1721253,27549644,21385826,12.26,1242.46,77.63,77.63,56787230121,77.64,77.64,56787230121
케이씨티,089150,3,4395,2,555,14.45,11609709,19329656,17150000,11609709,14.45,60.06,67.70,67.70,50942120365,67.59,67.59,50942120365
에르코스,435570,4,21450,2,3490,19.43,4756507,4884529,7341556,4756507,19.43,97.38,64.79,64.79,92768571855,58.91,58.91,92768571855
비큐AI,148780,5,1850,2,191,11.51,18519503,7394790,31445725,18519503,11.51,250.44,58.89,58.89,34007833216,58.46,58.46,34007833216
TIGER 인터넷TOP10,365000,6,4015,2,185,4.83,13004107,571141,24550000,13004107,4.83,2276.86,52.97,52.97,51937794719,52.69,52.69,51937794719
핑거,163730,7,14570,2,1300,9.80,4374603,1550609,9365608,4374603,9.80,282.12,46.71,46.71,66338732150,48.62,48.62,66338732150
위니아,071460,8,55,5,-558,-91.03,15475036,0,35967295,15475036,-91.03,0.00,43.03,43.03,955059912,48.28,48.28,955059912
시선AI,340810,9,6300,2,260,4.30,4868649,8328777,10692194,4868649,4.30,58.46,45.53,45.53,31847544120,47.28,47.28,31847544120
원익,032940,10,7000,2,600,9.38,8278691,10252519,18193230,8278691,9.38,80.75,45.50,45.50,59693126840,46.87,46.87,59693126840
캡스톤파트너스,452300,11,3915,2,560,16.69,6640517,954066,14100755,6640517,16.69,696.02,47.09,47.09,25715970334,46.58,46.58,25715970334
한국선재,025550,12,4055,2,520,14.71,10474932,410139,25514004,10474932,14.71,2554.00,41.06,41.06,43067281704,41.63,41.63,43067281704
아톤,158430,13,6990,2,860,14.03,10343424,687964,24798851,10343424,14.03,1503.48,41.71,41.71,71314291230,41.14,41.14,71314291230
한국정보인증,053300,14,7660,2,1470,23.75,16965447,6343372,42441361,16965447,23.75,267.45,39.97,39.97,126837642650,39.01,39.01,126837642650
티와이홀딩스우,36328K,15,5210,2,1110,27.07,500239,10173,1243014,500239,27.07,4917.32,40.24,40.24,2518919944,38.90,38.90,2518919944
RISE 플랫폼테마,427120,16,8830,2,650,7.95,207555,71036,540000,207555,7.95,292.18,38.44,38.44,1840865387,38.61,38.61,1840865387
지엔코,065060,17,1873,5,-152,-7.51,3603191,3175943,10800804,3603191,-7.51,113.45,33.36,33.36,7546244351,37.30,37.30,7546244351
포바이포,389140,18,21300,2,1900,9.79,4195612,2493265,11112735,4195612,9.79,168.28,37.75,37.75,87678881090,37.04,37.04,87678881090
유라클,088340,19,29400,2,150,0.51,1498550,5759474,4358068,1498550,0.51,26.02,34.39,34.39,46462306875,36.26,36.26,46462306875
쿠콘,294570,20,37350,2,1600,4.48,3471044,9000589,10254685,3471044,4.48,38.56,33.85,33.85,136921255550,35.75,35.75,136921255550
더즌,462860,21,3285,2,540,19.67,26098872,5509472,71413257,26098872,19.67,473.71,36.55,36.55,83282588561,35.50,35.50,83282588561
우리산업홀딩스,072470,22,3640,2,215,6.28,6532935,5724046,18887341,6532935,6.28,114.13,34.59,34.59,24237944005,35.26,35.26,24237944005
TIGER 코리아배당다우존스,0052D0,23,11065,2,260,2.41,2749363,2555667,7950000,2749363,2.41,107.58,34.58,34.58,30344372328,34.50,34.50,30344372328
웹케시,053580,24,22300,2,250,1.13,4207706,14614224,13636248,4207706,1.13,28.79,30.86,30.86,99773240875,32.81,32.81,99773240875
KODEX 200선물인버스2X,252670,25,1672,5,-66,-3.80,224838094,332189536,704200000,224838094,-3.80,67.68,31.93,31.93,377083961313,32.03,32.03,377083961313
좋은사람들,033340,26,1203,2,52,4.52,29408975,65561856,96950558,29408975,4.52,44.86,30.33,30.33,36184967945,31.03,31.03,36184967945
제이에스티나,026040,27,3045,2,420,16.00,4489139,1263680,16503790,4489139,16.00,355.24,27.20,27.20,13499399055,26.86,26.86,13499399055
KODEX 증권,102970,28,12260,2,605,5.19,2545080,1884089,9850000,2545080,5.19,135.08,25.84,25.84,31438807237,26.03,26.03,31438807237
동양철관,008970,29,1524,2,119,8.47,41252624,8795107,159323019,41252624,8.47,469.04,25.89,25.89,62590692265,25.78,25.78,62590692265
세명전기,017510,30,8070,2,510,6.75,3924799,2304574,15246000,3924799,6.75,170.30,25.74,25.74,31353083515,25.48,25.48,31353083515
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13955 2 290 2.12 3418695 2015774 3250000 3418695 2.12 169.60 105.19 105.19 48458099922 106.84 106.84 48458099922
3 갤럭시아에스엠 011420 2 2655 2 290 12.26 21385826 1721253 27549644 21385826 12.26 1242.46 77.63 77.63 56787230121 77.64 77.64 56787230121
4 케이씨티 089150 3 4395 2 555 14.45 11609709 19329656 17150000 11609709 14.45 60.06 67.70 67.70 50942120365 67.59 67.59 50942120365
5 에르코스 435570 4 21450 2 3490 19.43 4756507 4884529 7341556 4756507 19.43 97.38 64.79 64.79 92768571855 58.91 58.91 92768571855
6 비큐AI 148780 5 1850 2 191 11.51 18519503 7394790 31445725 18519503 11.51 250.44 58.89 58.89 34007833216 58.46 58.46 34007833216
7 TIGER 인터넷TOP10 365000 6 4015 2 185 4.83 13004107 571141 24550000 13004107 4.83 2276.86 52.97 52.97 51937794719 52.69 52.69 51937794719
8 핑거 163730 7 14570 2 1300 9.80 4374603 1550609 9365608 4374603 9.80 282.12 46.71 46.71 66338732150 48.62 48.62 66338732150
9 위니아 071460 8 55 5 -558 -91.03 15475036 0 35967295 15475036 -91.03 0.00 43.03 43.03 955059912 48.28 48.28 955059912
10 시선AI 340810 9 6300 2 260 4.30 4868649 8328777 10692194 4868649 4.30 58.46 45.53 45.53 31847544120 47.28 47.28 31847544120
11 원익 032940 10 7000 2 600 9.38 8278691 10252519 18193230 8278691 9.38 80.75 45.50 45.50 59693126840 46.87 46.87 59693126840
12 캡스톤파트너스 452300 11 3915 2 560 16.69 6640517 954066 14100755 6640517 16.69 696.02 47.09 47.09 25715970334 46.58 46.58 25715970334
13 한국선재 025550 12 4055 2 520 14.71 10474932 410139 25514004 10474932 14.71 2554.00 41.06 41.06 43067281704 41.63 41.63 43067281704
14 아톤 158430 13 6990 2 860 14.03 10343424 687964 24798851 10343424 14.03 1503.48 41.71 41.71 71314291230 41.14 41.14 71314291230
15 한국정보인증 053300 14 7660 2 1470 23.75 16965447 6343372 42441361 16965447 23.75 267.45 39.97 39.97 126837642650 39.01 39.01 126837642650
16 티와이홀딩스우 36328K 15 5210 2 1110 27.07 500239 10173 1243014 500239 27.07 4917.32 40.24 40.24 2518919944 38.90 38.90 2518919944
17 RISE 플랫폼테마 427120 16 8830 2 650 7.95 207555 71036 540000 207555 7.95 292.18 38.44 38.44 1840865387 38.61 38.61 1840865387
18 지엔코 065060 17 1873 5 -152 -7.51 3603191 3175943 10800804 3603191 -7.51 113.45 33.36 33.36 7546244351 37.30 37.30 7546244351
19 포바이포 389140 18 21300 2 1900 9.79 4195612 2493265 11112735 4195612 9.79 168.28 37.75 37.75 87678881090 37.04 37.04 87678881090
20 유라클 088340 19 29400 2 150 0.51 1498550 5759474 4358068 1498550 0.51 26.02 34.39 34.39 46462306875 36.26 36.26 46462306875
21 쿠콘 294570 20 37350 2 1600 4.48 3471044 9000589 10254685 3471044 4.48 38.56 33.85 33.85 136921255550 35.75 35.75 136921255550
22 더즌 462860 21 3285 2 540 19.67 26098872 5509472 71413257 26098872 19.67 473.71 36.55 36.55 83282588561 35.50 35.50 83282588561
23 우리산업홀딩스 072470 22 3640 2 215 6.28 6532935 5724046 18887341 6532935 6.28 114.13 34.59 34.59 24237944005 35.26 35.26 24237944005
24 TIGER 코리아배당다우존스 0052D0 23 11065 2 260 2.41 2749363 2555667 7950000 2749363 2.41 107.58 34.58 34.58 30344372328 34.50 34.50 30344372328
25 웹케시 053580 24 22300 2 250 1.13 4207706 14614224 13636248 4207706 1.13 28.79 30.86 30.86 99773240875 32.81 32.81 99773240875
26 KODEX 200선물인버스2X 252670 25 1672 5 -66 -3.80 224838094 332189536 704200000 224838094 -3.80 67.68 31.93 31.93 377083961313 32.03 32.03 377083961313
27 좋은사람들 033340 26 1203 2 52 4.52 29408975 65561856 96950558 29408975 4.52 44.86 30.33 30.33 36184967945 31.03 31.03 36184967945
28 제이에스티나 026040 27 3045 2 420 16.00 4489139 1263680 16503790 4489139 16.00 355.24 27.20 27.20 13499399055 26.86 26.86 13499399055
29 KODEX 증권 102970 28 12260 2 605 5.19 2545080 1884089 9850000 2545080 5.19 135.08 25.84 25.84 31438807237 26.03 26.03 31438807237
30 동양철관 008970 29 1524 2 119 8.47 41252624 8795107 159323019 41252624 8.47 469.04 25.89 25.89 62590692265 25.78 25.78 62590692265
31 세명전기 017510 30 8070 2 510 6.75 3924799 2304574 15246000 3924799 6.75 170.30 25.74 25.74 31353083515 25.48 25.48 31353083515

31
top30/20250609/top30-atvtr-20250609-123002.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
TIGER 지주회사,307520,1,13940,2,275,2.01,3449955,2015774,3250000,3449955,2.01,171.15,106.15,106.15,48894179472,107.92,107.92,48894179472
갤럭시아에스엠,011420,2,2650,2,285,12.05,21453890,1721253,27549644,21453890,12.05,1246.41,77.87,77.87,56967820211,78.03,78.03,56967820211
케이씨티,089150,3,4420,2,580,15.10,11656240,19329656,17150000,11656240,15.10,60.30,67.97,67.97,51147019000,67.47,67.47,51147019000
에르코스,435570,4,21650,2,3690,20.55,5058471,4884529,7341556,5058471,20.55,103.56,68.90,68.90,99272351705,62.46,62.46,99272351705
비큐AI,148780,5,1852,2,193,11.63,18961581,7394790,31445725,18961581,11.63,256.42,60.30,60.30,34819470955,59.79,59.79,34819470955
TIGER 인터넷TOP10,365000,6,4005,2,175,4.57,13302370,571141,24550000,13302370,4.57,2329.09,54.18,54.18,53131688719,54.04,54.04,53131688719
핑거,163730,7,14550,2,1280,9.65,4412276,1550609,9365608,4412276,9.65,284.55,47.11,47.11,66886917920,49.08,49.08,66886917920
위니아,071460,8,55,5,-558,-91.03,15475036,0,35967295,15475036,-91.03,0.00,43.03,43.03,955059912,48.28,48.28,955059912
시선AI,340810,9,6270,2,230,3.81,4924591,8328777,10692194,4924591,3.81,59.13,46.06,46.06,32199119445,48.03,48.03,32199119445
캡스톤파트너스,452300,10,3880,2,525,15.65,6760559,954066,14100755,6760559,15.65,708.60,47.94,47.94,26188873319,47.87,47.87,26188873319
원익,032940,11,6980,2,580,9.06,8315946,10252519,18193230,8315946,9.06,81.11,45.71,45.71,59953150700,47.21,47.21,59953150700
한국선재,025550,12,4030,2,495,14.00,10535072,410139,25514004,10535072,14.00,2568.66,41.29,41.29,43309229452,42.12,42.12,43309229452
아톤,158430,13,7020,2,890,14.52,10455660,687964,24798851,10455660,14.52,1519.80,42.16,42.16,72100101870,41.42,41.42,72100101870
티와이홀딩스우,36328K,14,5290,2,1190,29.02,535507,10173,1243014,535507,29.02,5264.00,43.08,43.08,2705031934,41.14,41.14,2705031934
한국정보인증,053300,15,7660,2,1470,23.75,17084118,6343372,42441361,17084118,23.75,269.32,40.25,40.25,127745808880,39.29,39.29,127745808880
RISE 플랫폼테마,427120,16,8855,2,675,8.25,210159,71036,540000,210159,8.25,295.85,38.92,38.92,1863887382,38.98,38.98,1863887382
포바이포,389140,17,21050,2,1650,8.51,4324444,2493265,11112735,4324444,8.51,173.45,38.91,38.91,90403896390,38.65,38.65,90403896390
지엔코,065060,18,1881,5,-144,-7.11,3613675,3175943,10800804,3613675,-7.11,113.78,33.46,33.46,7565927647,37.24,37.24,7565927647
유라클,088340,19,29700,2,450,1.54,1517221,5759474,4358068,1517221,1.54,26.34,34.81,34.81,47014193450,36.32,36.32,47014193450
더즌,462860,20,3345,2,600,21.86,27041301,5509472,71413257,27041301,21.86,490.81,37.87,37.87,86428440811,36.18,36.18,86428440811
우리산업홀딩스,072470,21,3655,2,230,6.72,6640063,5724046,18887341,6640063,6.72,116.00,35.16,35.16,24625646830,35.67,35.67,24625646830
쿠콘,294570,22,37700,2,1950,5.45,3496637,9000589,10254685,3496637,5.45,38.85,34.10,34.10,137883292475,35.67,35.67,137883292475
TIGER 코리아배당다우존스,0052D0,23,11065,2,260,2.41,2840865,2555667,7950000,2840865,2.41,111.16,35.73,35.73,31357109767,35.65,35.65,31357109767
웹케시,053580,24,22600,2,550,2.49,4277575,14614224,13636248,4277575,2.49,29.27,31.37,31.37,101337882975,32.88,32.88,101337882975
KODEX 200선물인버스2X,252670,25,1677,5,-61,-3.51,228446843,332189536,704200000,228446843,-3.51,68.77,32.44,32.44,383128967637,32.44,32.44,383128967637
좋은사람들,033340,26,1197,2,46,4.00,29478847,65561856,96950558,29478847,4.00,44.96,30.41,30.41,36268661933,31.25,31.25,36268661933
제이에스티나,026040,27,3005,2,380,14.48,4521838,1263680,16503790,4521838,14.48,357.83,27.40,27.40,13598046940,27.42,27.42,13598046940
KODEX 증권,102970,28,12255,2,600,5.15,2576767,1884089,9850000,2576767,5.15,136.76,26.16,26.16,31827527377,26.37,26.37,31827527377
세명전기,017510,29,8090,2,530,7.01,4042434,2304574,15246000,4042434,7.01,175.41,26.51,26.51,32306970765,26.19,26.19,32306970765
동양철관,008970,30,1523,2,118,8.40,41575740,8795107,159323019,41575740,8.40,472.71,26.10,26.10,63083112229,26.00,26.00,63083112229
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13940 2 275 2.01 3449955 2015774 3250000 3449955 2.01 171.15 106.15 106.15 48894179472 107.92 107.92 48894179472
3 갤럭시아에스엠 011420 2 2650 2 285 12.05 21453890 1721253 27549644 21453890 12.05 1246.41 77.87 77.87 56967820211 78.03 78.03 56967820211
4 케이씨티 089150 3 4420 2 580 15.10 11656240 19329656 17150000 11656240 15.10 60.30 67.97 67.97 51147019000 67.47 67.47 51147019000
5 에르코스 435570 4 21650 2 3690 20.55 5058471 4884529 7341556 5058471 20.55 103.56 68.90 68.90 99272351705 62.46 62.46 99272351705
6 비큐AI 148780 5 1852 2 193 11.63 18961581 7394790 31445725 18961581 11.63 256.42 60.30 60.30 34819470955 59.79 59.79 34819470955
7 TIGER 인터넷TOP10 365000 6 4005 2 175 4.57 13302370 571141 24550000 13302370 4.57 2329.09 54.18 54.18 53131688719 54.04 54.04 53131688719
8 핑거 163730 7 14550 2 1280 9.65 4412276 1550609 9365608 4412276 9.65 284.55 47.11 47.11 66886917920 49.08 49.08 66886917920
9 위니아 071460 8 55 5 -558 -91.03 15475036 0 35967295 15475036 -91.03 0.00 43.03 43.03 955059912 48.28 48.28 955059912
10 시선AI 340810 9 6270 2 230 3.81 4924591 8328777 10692194 4924591 3.81 59.13 46.06 46.06 32199119445 48.03 48.03 32199119445
11 캡스톤파트너스 452300 10 3880 2 525 15.65 6760559 954066 14100755 6760559 15.65 708.60 47.94 47.94 26188873319 47.87 47.87 26188873319
12 원익 032940 11 6980 2 580 9.06 8315946 10252519 18193230 8315946 9.06 81.11 45.71 45.71 59953150700 47.21 47.21 59953150700
13 한국선재 025550 12 4030 2 495 14.00 10535072 410139 25514004 10535072 14.00 2568.66 41.29 41.29 43309229452 42.12 42.12 43309229452
14 아톤 158430 13 7020 2 890 14.52 10455660 687964 24798851 10455660 14.52 1519.80 42.16 42.16 72100101870 41.42 41.42 72100101870
15 티와이홀딩스우 36328K 14 5290 2 1190 29.02 535507 10173 1243014 535507 29.02 5264.00 43.08 43.08 2705031934 41.14 41.14 2705031934
16 한국정보인증 053300 15 7660 2 1470 23.75 17084118 6343372 42441361 17084118 23.75 269.32 40.25 40.25 127745808880 39.29 39.29 127745808880
17 RISE 플랫폼테마 427120 16 8855 2 675 8.25 210159 71036 540000 210159 8.25 295.85 38.92 38.92 1863887382 38.98 38.98 1863887382
18 포바이포 389140 17 21050 2 1650 8.51 4324444 2493265 11112735 4324444 8.51 173.45 38.91 38.91 90403896390 38.65 38.65 90403896390
19 지엔코 065060 18 1881 5 -144 -7.11 3613675 3175943 10800804 3613675 -7.11 113.78 33.46 33.46 7565927647 37.24 37.24 7565927647
20 유라클 088340 19 29700 2 450 1.54 1517221 5759474 4358068 1517221 1.54 26.34 34.81 34.81 47014193450 36.32 36.32 47014193450
21 더즌 462860 20 3345 2 600 21.86 27041301 5509472 71413257 27041301 21.86 490.81 37.87 37.87 86428440811 36.18 36.18 86428440811
22 우리산업홀딩스 072470 21 3655 2 230 6.72 6640063 5724046 18887341 6640063 6.72 116.00 35.16 35.16 24625646830 35.67 35.67 24625646830
23 쿠콘 294570 22 37700 2 1950 5.45 3496637 9000589 10254685 3496637 5.45 38.85 34.10 34.10 137883292475 35.67 35.67 137883292475
24 TIGER 코리아배당다우존스 0052D0 23 11065 2 260 2.41 2840865 2555667 7950000 2840865 2.41 111.16 35.73 35.73 31357109767 35.65 35.65 31357109767
25 웹케시 053580 24 22600 2 550 2.49 4277575 14614224 13636248 4277575 2.49 29.27 31.37 31.37 101337882975 32.88 32.88 101337882975
26 KODEX 200선물인버스2X 252670 25 1677 5 -61 -3.51 228446843 332189536 704200000 228446843 -3.51 68.77 32.44 32.44 383128967637 32.44 32.44 383128967637
27 좋은사람들 033340 26 1197 2 46 4.00 29478847 65561856 96950558 29478847 4.00 44.96 30.41 30.41 36268661933 31.25 31.25 36268661933
28 제이에스티나 026040 27 3005 2 380 14.48 4521838 1263680 16503790 4521838 14.48 357.83 27.40 27.40 13598046940 27.42 27.42 13598046940
29 KODEX 증권 102970 28 12255 2 600 5.15 2576767 1884089 9850000 2576767 5.15 136.76 26.16 26.16 31827527377 26.37 26.37 31827527377
30 세명전기 017510 29 8090 2 530 7.01 4042434 2304574 15246000 4042434 7.01 175.41 26.51 26.51 32306970765 26.19 26.19 32306970765
31 동양철관 008970 30 1523 2 118 8.40 41575740 8795107 159323019 41575740 8.40 472.71 26.10 26.10 63083112229 26.00 26.00 63083112229

31
top30/20250609/top30-atvtr-20250609-124002.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
TIGER 지주회사,307520,1,13915,2,250,1.83,3495223,2015774,3250000,3495223,1.83,173.39,107.55,107.55,49524449608,109.51,109.51,49524449608
갤럭시아에스엠,011420,2,2645,2,280,11.84,21530213,1721253,27549644,21530213,11.84,1250.85,78.15,78.15,57169671436,78.46,78.46,57169671436
에르코스,435570,3,20800,2,2840,15.81,5334729,4884529,7341556,5334729,15.81,109.22,72.66,72.66,105077164105,68.81,68.81,105077164105
케이씨티,089150,4,4415,2,575,14.97,11711930,19329656,17150000,11711930,14.97,60.59,68.29,68.29,51391894430,67.87,67.87,51391894430
비큐AI,148780,5,1848,2,189,11.39,19283754,7394790,31445725,19283754,11.39,260.77,61.32,61.32,35414956147,60.94,60.94,35414956147
TIGER 인터넷TOP10,365000,6,4010,2,180,4.70,13627387,571141,24550000,13627387,4.70,2385.99,55.51,55.51,54432871424,55.29,55.29,54432871424
위니아,071460,7,57,5,-556,-90.70,16571773,0,35967295,16571773,-90.70,0.00,46.07,46.07,1017573921,49.63,49.63,1017573921
핑거,163730,8,14620,2,1350,10.17,4432961,1550609,9365608,4432961,10.17,285.89,47.33,47.33,67188923700,49.07,49.07,67188923700
시선AI,340810,9,6320,2,280,4.64,4970955,8328777,10692194,4970955,4.64,59.68,46.49,46.49,32491481020,48.08,48.08,32491481020
캡스톤파트너스,452300,10,3925,2,570,16.99,6834539,954066,14100755,6834539,16.99,716.36,48.47,48.47,26479120877,47.84,47.84,26479120877
원익,032940,11,6970,2,570,8.91,8370327,10252519,18193230,8370327,8.91,81.64,46.01,46.01,60330912590,47.58,47.58,60330912590
티와이홀딩스우,36328K,12,5290,2,1190,29.02,561780,10173,1243014,561780,29.02,5522.26,45.19,45.19,2844165499,43.25,43.25,2844165499
한국선재,025550,13,4020,2,485,13.72,10572370,410139,25514004,10572370,13.72,2577.75,41.44,41.44,43459470687,42.37,42.37,43459470687
아톤,158430,14,6970,2,840,13.70,10553135,687964,24798851,10553135,13.70,1533.97,42.55,42.55,72781388255,42.11,42.11,72781388255
한국정보인증,053300,15,7580,2,1390,22.46,17316986,6343372,42441361,17316986,22.46,272.99,40.80,40.80,129515863585,40.26,40.26,129515863585
RISE 플랫폼테마,427120,16,8890,2,710,8.68,214427,71036,540000,214427,8.68,301.86,39.71,39.71,1901708022,39.61,39.61,1901708022
포바이포,389140,17,21000,2,1600,8.25,4393682,2493265,11112735,4393682,8.25,176.22,39.54,39.54,91868456640,39.37,39.37,91868456640
지엔코,065060,18,1882,5,-143,-7.06,3622477,3175943,10800804,3622477,-7.06,114.06,33.54,33.54,7582474163,37.30,37.30,7582474163
더즌,462860,19,3340,2,595,21.68,27352004,5509472,71413257,27352004,21.68,496.45,38.30,38.30,87467199245,36.67,36.67,87467199245
유라클,088340,20,30000,2,750,2.56,1537927,5759474,4358068,1537927,2.56,26.70,35.29,35.29,47633007675,36.43,36.43,47633007675
우리산업홀딩스,072470,21,3605,2,180,5.26,6679153,5724046,18887341,6679153,5.26,116.69,35.36,35.36,24767173265,36.37,36.37,24767173265
TIGER 코리아배당다우존스,0052D0,22,11060,2,255,2.36,2891192,2555667,7950000,2891192,2.36,113.13,36.37,36.37,31913909854,36.30,36.30,31913909854
쿠콘,294570,23,38300,2,2550,7.13,3558978,9000589,10254685,3558978,7.13,39.54,34.71,34.71,140258666800,35.71,35.71,140258666800
웹케시,053580,24,23000,2,950,4.31,4388980,14614224,13636248,4388980,4.31,30.03,32.19,32.19,103880120350,33.12,33.12,103880120350
KODEX 200선물인버스2X,252670,25,1675,5,-63,-3.62,231373449,332189536,704200000,231373449,-3.62,69.65,32.86,32.86,388035161184,32.90,32.90,388035161184
좋은사람들,033340,26,1199,2,48,4.17,29568849,65561856,96950558,29568849,4.17,45.10,30.50,30.50,36376394884,31.29,31.29,36376394884
TIGER 우선주,261140,27,12920,2,500,4.03,212139,66451,740000,212139,4.03,319.24,28.67,28.67,2732873032,28.58,28.58,2732873032
제이에스티나,026040,28,2960,2,335,12.76,4543410,1263680,16503790,4543410,12.76,359.54,27.53,27.53,13662257129,27.97,27.97,13662257129
세명전기,017510,29,8090,2,530,7.01,4108669,2304574,15246000,4108669,7.01,178.28,26.95,26.95,32844421315,26.63,26.63,32844421315
KODEX 증권,102970,30,12275,2,620,5.32,2597885,1884089,9850000,2597885,5.32,137.89,26.37,26.37,32086377790,26.54,26.54,32086377790
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13915 2 250 1.83 3495223 2015774 3250000 3495223 1.83 173.39 107.55 107.55 49524449608 109.51 109.51 49524449608
3 갤럭시아에스엠 011420 2 2645 2 280 11.84 21530213 1721253 27549644 21530213 11.84 1250.85 78.15 78.15 57169671436 78.46 78.46 57169671436
4 에르코스 435570 3 20800 2 2840 15.81 5334729 4884529 7341556 5334729 15.81 109.22 72.66 72.66 105077164105 68.81 68.81 105077164105
5 케이씨티 089150 4 4415 2 575 14.97 11711930 19329656 17150000 11711930 14.97 60.59 68.29 68.29 51391894430 67.87 67.87 51391894430
6 비큐AI 148780 5 1848 2 189 11.39 19283754 7394790 31445725 19283754 11.39 260.77 61.32 61.32 35414956147 60.94 60.94 35414956147
7 TIGER 인터넷TOP10 365000 6 4010 2 180 4.70 13627387 571141 24550000 13627387 4.70 2385.99 55.51 55.51 54432871424 55.29 55.29 54432871424
8 위니아 071460 7 57 5 -556 -90.70 16571773 0 35967295 16571773 -90.70 0.00 46.07 46.07 1017573921 49.63 49.63 1017573921
9 핑거 163730 8 14620 2 1350 10.17 4432961 1550609 9365608 4432961 10.17 285.89 47.33 47.33 67188923700 49.07 49.07 67188923700
10 시선AI 340810 9 6320 2 280 4.64 4970955 8328777 10692194 4970955 4.64 59.68 46.49 46.49 32491481020 48.08 48.08 32491481020
11 캡스톤파트너스 452300 10 3925 2 570 16.99 6834539 954066 14100755 6834539 16.99 716.36 48.47 48.47 26479120877 47.84 47.84 26479120877
12 원익 032940 11 6970 2 570 8.91 8370327 10252519 18193230 8370327 8.91 81.64 46.01 46.01 60330912590 47.58 47.58 60330912590
13 티와이홀딩스우 36328K 12 5290 2 1190 29.02 561780 10173 1243014 561780 29.02 5522.26 45.19 45.19 2844165499 43.25 43.25 2844165499
14 한국선재 025550 13 4020 2 485 13.72 10572370 410139 25514004 10572370 13.72 2577.75 41.44 41.44 43459470687 42.37 42.37 43459470687
15 아톤 158430 14 6970 2 840 13.70 10553135 687964 24798851 10553135 13.70 1533.97 42.55 42.55 72781388255 42.11 42.11 72781388255
16 한국정보인증 053300 15 7580 2 1390 22.46 17316986 6343372 42441361 17316986 22.46 272.99 40.80 40.80 129515863585 40.26 40.26 129515863585
17 RISE 플랫폼테마 427120 16 8890 2 710 8.68 214427 71036 540000 214427 8.68 301.86 39.71 39.71 1901708022 39.61 39.61 1901708022
18 포바이포 389140 17 21000 2 1600 8.25 4393682 2493265 11112735 4393682 8.25 176.22 39.54 39.54 91868456640 39.37 39.37 91868456640
19 지엔코 065060 18 1882 5 -143 -7.06 3622477 3175943 10800804 3622477 -7.06 114.06 33.54 33.54 7582474163 37.30 37.30 7582474163
20 더즌 462860 19 3340 2 595 21.68 27352004 5509472 71413257 27352004 21.68 496.45 38.30 38.30 87467199245 36.67 36.67 87467199245
21 유라클 088340 20 30000 2 750 2.56 1537927 5759474 4358068 1537927 2.56 26.70 35.29 35.29 47633007675 36.43 36.43 47633007675
22 우리산업홀딩스 072470 21 3605 2 180 5.26 6679153 5724046 18887341 6679153 5.26 116.69 35.36 35.36 24767173265 36.37 36.37 24767173265
23 TIGER 코리아배당다우존스 0052D0 22 11060 2 255 2.36 2891192 2555667 7950000 2891192 2.36 113.13 36.37 36.37 31913909854 36.30 36.30 31913909854
24 쿠콘 294570 23 38300 2 2550 7.13 3558978 9000589 10254685 3558978 7.13 39.54 34.71 34.71 140258666800 35.71 35.71 140258666800
25 웹케시 053580 24 23000 2 950 4.31 4388980 14614224 13636248 4388980 4.31 30.03 32.19 32.19 103880120350 33.12 33.12 103880120350
26 KODEX 200선물인버스2X 252670 25 1675 5 -63 -3.62 231373449 332189536 704200000 231373449 -3.62 69.65 32.86 32.86 388035161184 32.90 32.90 388035161184
27 좋은사람들 033340 26 1199 2 48 4.17 29568849 65561856 96950558 29568849 4.17 45.10 30.50 30.50 36376394884 31.29 31.29 36376394884
28 TIGER 우선주 261140 27 12920 2 500 4.03 212139 66451 740000 212139 4.03 319.24 28.67 28.67 2732873032 28.58 28.58 2732873032
29 제이에스티나 026040 28 2960 2 335 12.76 4543410 1263680 16503790 4543410 12.76 359.54 27.53 27.53 13662257129 27.97 27.97 13662257129
30 세명전기 017510 29 8090 2 530 7.01 4108669 2304574 15246000 4108669 7.01 178.28 26.95 26.95 32844421315 26.63 26.63 32844421315
31 KODEX 증권 102970 30 12275 2 620 5.32 2597885 1884089 9850000 2597885 5.32 137.89 26.37 26.37 32086377790 26.54 26.54 32086377790

31
top30/20250609/top30-atvtr-20250609-125002.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
TIGER 지주회사,307520,1,13925,2,260,1.90,3546665,2015774,3250000,3546665,1.90,175.95,109.13,109.13,50240371063,111.01,111.01,50240371063
갤럭시아에스엠,011420,2,2655,2,290,12.26,21628360,1721253,27549644,21628360,12.26,1256.55,78.51,78.51,57430483671,78.52,78.52,57430483671
에르코스,435570,3,21950,2,3990,22.22,5772435,4884529,7341556,5772435,22.22,118.18,78.63,78.63,114499457930,71.05,71.05,114499457930
케이씨티,089150,4,4410,2,570,14.84,11732216,19329656,17150000,11732216,14.84,60.70,68.41,68.41,51481063768,68.07,68.07,51481063768
비큐AI,148780,5,1839,2,180,10.85,19426152,7394790,31445725,19426152,10.85,262.70,61.78,61.78,35676908376,61.69,61.69,35676908376
TIGER 인터넷TOP10,365000,6,4020,2,190,4.96,13921144,571141,24550000,13921144,4.96,2437.43,56.71,56.71,55611840039,56.35,56.35,55611840039
위니아,071460,7,57,5,-556,-90.70,16571773,0,35967295,16571773,-90.70,0.00,46.07,46.07,1017573921,49.63,49.63,1017573921
핑거,163730,8,14560,2,1290,9.72,4449325,1550609,9365608,4449325,9.72,286.94,47.51,47.51,67427974175,49.45,49.45,67427974175
시선AI,340810,9,6270,2,230,3.81,5015973,8328777,10692194,5015973,3.81,60.22,46.91,46.91,32775690520,48.89,48.89,32775690520
캡스톤파트너스,452300,10,3890,2,535,15.95,6889407,954066,14100755,6889407,15.95,722.11,48.86,48.86,26693276160,48.66,48.66,26693276160
원익,032940,11,6920,2,520,8.12,8394353,10252519,18193230,8394353,8.12,81.88,46.14,46.14,60497816530,48.05,48.05,60497816530
티와이홀딩스우,36328K,12,5230,2,1130,27.56,573807,10173,1243014,573807,27.56,5640.49,46.16,46.16,2906997564,44.72,44.72,2906997564
한국선재,025550,13,4050,2,515,14.57,10638026,410139,25514004,10638026,14.57,2593.76,41.69,41.69,43724752760,42.31,42.31,43724752760
아톤,158430,14,7030,2,900,14.68,10626089,687964,24798851,10626089,14.68,1544.57,42.85,42.85,73291121840,42.04,42.04,73291121840
RISE 플랫폼테마,427120,15,8900,2,720,8.80,222211,71036,540000,222211,8.80,312.81,41.15,41.15,1971016602,41.01,41.01,1971016602
한국정보인증,053300,16,7590,2,1400,22.62,17466457,6343372,42441361,17466457,22.62,275.35,41.15,41.15,130646322475,40.56,40.56,130646322475
포바이포,389140,17,21200,2,1800,9.28,4461909,2493265,11112735,4461909,9.28,178.96,40.15,40.15,93321431115,39.61,39.61,93321431115
유라클,088340,18,30100,2,850,2.91,1595574,5759474,4358068,1595574,2.91,27.70,36.61,36.61,49369244425,37.64,37.64,49369244425
지엔코,065060,19,1879,5,-146,-7.21,3638819,3175943,10800804,3638819,-7.21,114.57,33.69,33.69,7613122822,37.51,37.51,7613122822
더즌,462860,20,3330,2,585,21.31,27560206,5509472,71413257,27560206,21.31,500.23,38.59,38.59,88158182249,37.07,37.07,88158182249
쿠콘,294570,21,37650,2,1900,5.31,3591864,9000589,10254685,3591864,5.31,39.91,35.03,35.03,141503196225,36.65,36.65,141503196225
TIGER 코리아배당다우존스,0052D0,22,11060,2,255,2.36,2911651,2555667,7950000,2911651,2.36,113.93,36.62,36.62,32140243671,36.55,36.55,32140243671
우리산업홀딩스,072470,23,3625,2,200,5.84,6714481,5724046,18887341,6714481,5.84,117.30,35.55,35.55,24894440625,36.36,36.36,24894440625
웹케시,053580,24,22700,2,650,2.95,4437336,14614224,13636248,4437336,2.95,30.36,32.54,32.54,104981889900,33.92,33.92,104981889900
KODEX 200선물인버스2X,252670,25,1674,5,-64,-3.68,236232102,332189536,704200000,236232102,-3.68,71.11,33.55,33.55,396184634374,33.61,33.61,396184634374
좋은사람들,033340,26,1195,2,44,3.82,29617474,65561856,96950558,29617474,3.82,45.17,30.55,30.55,36434542682,31.45,31.45,36434542682
TIGER 우선주,261140,27,12920,2,500,4.03,218194,66451,740000,218194,4.03,328.35,29.49,29.49,2811108872,29.40,29.40,2811108872
제이에스티나,026040,28,2975,2,350,13.33,4564381,1263680,16503790,4564381,13.33,361.20,27.66,27.66,13724341804,27.95,27.95,13724341804
일신바이오,068330,29,1693,2,164,10.73,12185039,1753079,44216140,12185039,10.73,695.07,27.56,27.56,20402657285,27.26,27.26,20402657285
KODEX 증권,102970,30,12275,2,620,5.32,2644080,1884089,9850000,2644080,5.32,140.34,26.84,26.84,32653247260,27.01,27.01,32653247260
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13925 2 260 1.90 3546665 2015774 3250000 3546665 1.90 175.95 109.13 109.13 50240371063 111.01 111.01 50240371063
3 갤럭시아에스엠 011420 2 2655 2 290 12.26 21628360 1721253 27549644 21628360 12.26 1256.55 78.51 78.51 57430483671 78.52 78.52 57430483671
4 에르코스 435570 3 21950 2 3990 22.22 5772435 4884529 7341556 5772435 22.22 118.18 78.63 78.63 114499457930 71.05 71.05 114499457930
5 케이씨티 089150 4 4410 2 570 14.84 11732216 19329656 17150000 11732216 14.84 60.70 68.41 68.41 51481063768 68.07 68.07 51481063768
6 비큐AI 148780 5 1839 2 180 10.85 19426152 7394790 31445725 19426152 10.85 262.70 61.78 61.78 35676908376 61.69 61.69 35676908376
7 TIGER 인터넷TOP10 365000 6 4020 2 190 4.96 13921144 571141 24550000 13921144 4.96 2437.43 56.71 56.71 55611840039 56.35 56.35 55611840039
8 위니아 071460 7 57 5 -556 -90.70 16571773 0 35967295 16571773 -90.70 0.00 46.07 46.07 1017573921 49.63 49.63 1017573921
9 핑거 163730 8 14560 2 1290 9.72 4449325 1550609 9365608 4449325 9.72 286.94 47.51 47.51 67427974175 49.45 49.45 67427974175
10 시선AI 340810 9 6270 2 230 3.81 5015973 8328777 10692194 5015973 3.81 60.22 46.91 46.91 32775690520 48.89 48.89 32775690520
11 캡스톤파트너스 452300 10 3890 2 535 15.95 6889407 954066 14100755 6889407 15.95 722.11 48.86 48.86 26693276160 48.66 48.66 26693276160
12 원익 032940 11 6920 2 520 8.12 8394353 10252519 18193230 8394353 8.12 81.88 46.14 46.14 60497816530 48.05 48.05 60497816530
13 티와이홀딩스우 36328K 12 5230 2 1130 27.56 573807 10173 1243014 573807 27.56 5640.49 46.16 46.16 2906997564 44.72 44.72 2906997564
14 한국선재 025550 13 4050 2 515 14.57 10638026 410139 25514004 10638026 14.57 2593.76 41.69 41.69 43724752760 42.31 42.31 43724752760
15 아톤 158430 14 7030 2 900 14.68 10626089 687964 24798851 10626089 14.68 1544.57 42.85 42.85 73291121840 42.04 42.04 73291121840
16 RISE 플랫폼테마 427120 15 8900 2 720 8.80 222211 71036 540000 222211 8.80 312.81 41.15 41.15 1971016602 41.01 41.01 1971016602
17 한국정보인증 053300 16 7590 2 1400 22.62 17466457 6343372 42441361 17466457 22.62 275.35 41.15 41.15 130646322475 40.56 40.56 130646322475
18 포바이포 389140 17 21200 2 1800 9.28 4461909 2493265 11112735 4461909 9.28 178.96 40.15 40.15 93321431115 39.61 39.61 93321431115
19 유라클 088340 18 30100 2 850 2.91 1595574 5759474 4358068 1595574 2.91 27.70 36.61 36.61 49369244425 37.64 37.64 49369244425
20 지엔코 065060 19 1879 5 -146 -7.21 3638819 3175943 10800804 3638819 -7.21 114.57 33.69 33.69 7613122822 37.51 37.51 7613122822
21 더즌 462860 20 3330 2 585 21.31 27560206 5509472 71413257 27560206 21.31 500.23 38.59 38.59 88158182249 37.07 37.07 88158182249
22 쿠콘 294570 21 37650 2 1900 5.31 3591864 9000589 10254685 3591864 5.31 39.91 35.03 35.03 141503196225 36.65 36.65 141503196225
23 TIGER 코리아배당다우존스 0052D0 22 11060 2 255 2.36 2911651 2555667 7950000 2911651 2.36 113.93 36.62 36.62 32140243671 36.55 36.55 32140243671
24 우리산업홀딩스 072470 23 3625 2 200 5.84 6714481 5724046 18887341 6714481 5.84 117.30 35.55 35.55 24894440625 36.36 36.36 24894440625
25 웹케시 053580 24 22700 2 650 2.95 4437336 14614224 13636248 4437336 2.95 30.36 32.54 32.54 104981889900 33.92 33.92 104981889900
26 KODEX 200선물인버스2X 252670 25 1674 5 -64 -3.68 236232102 332189536 704200000 236232102 -3.68 71.11 33.55 33.55 396184634374 33.61 33.61 396184634374
27 좋은사람들 033340 26 1195 2 44 3.82 29617474 65561856 96950558 29617474 3.82 45.17 30.55 30.55 36434542682 31.45 31.45 36434542682
28 TIGER 우선주 261140 27 12920 2 500 4.03 218194 66451 740000 218194 4.03 328.35 29.49 29.49 2811108872 29.40 29.40 2811108872
29 제이에스티나 026040 28 2975 2 350 13.33 4564381 1263680 16503790 4564381 13.33 361.20 27.66 27.66 13724341804 27.95 27.95 13724341804
30 일신바이오 068330 29 1693 2 164 10.73 12185039 1753079 44216140 12185039 10.73 695.07 27.56 27.56 20402657285 27.26 27.26 20402657285
31 KODEX 증권 102970 30 12275 2 620 5.32 2644080 1884089 9850000 2644080 5.32 140.34 26.84 26.84 32653247260 27.01 27.01 32653247260

31
top30/20250609/top30-atvtr-20250609-130002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,13925,2,260,1.90,3573196,2015774,3250000,3573196,1.90,177.26,109.94,109.94,50609653706,111.83,111.83,50609653706
갤럭시아에스엠,011420,2,2680,2,315,13.32,21869227,1721253,27549644,21869227,13.32,1270.54,79.38,79.38,58074534200,78.66,78.66,58074534200
에르코스,435570,3,21600,2,3640,20.27,6007302,4884529,7341556,6007302,20.27,122.99,81.83,81.83,119620851205,75.43,75.43,119620851205
케이씨티,089150,4,4535,2,695,18.10,11884285,19329656,17150000,11884285,18.10,61.48,69.30,69.30,52160306858,67.07,67.07,52160306858
비큐AI,148780,5,1834,2,175,10.55,19561635,7394790,31445725,19561635,10.55,264.53,62.21,62.21,35925622985,62.29,62.29,35925622985
TIGER 인터넷TOP10,365000,6,4015,2,185,4.83,14246343,571141,24550000,14246343,4.83,2494.37,58.03,58.03,56917885069,57.74,57.74,56917885069
위니아,071460,7,57,5,-556,-90.70,16571773,0,35967295,16571773,-90.70,0.00,46.07,46.07,1017573921,49.63,49.63,1017573921
핑거,163730,8,14630,2,1360,10.25,4459763,1550609,9365608,4459763,10.25,287.61,47.62,47.62,67580466900,49.32,49.32,67580466900
시선AI,340810,9,6260,2,220,3.64,5042639,8328777,10692194,5042639,3.64,60.54,47.16,47.16,32943056440,49.22,49.22,32943056440
원익,032940,10,6850,2,450,7.03,8508422,10252519,18193230,8508422,7.03,82.99,46.77,46.77,61279874885,49.17,49.17,61279874885
캡스톤파트너스,452300,11,3905,2,550,16.39,6920801,954066,14100755,6920801,16.39,725.40,49.08,49.08,26815924980,48.70,48.70,26815924980
티와이홀딩스우,36328K,12,5330,1,1230,30.00,585809,10173,1243014,585809,30.00,5758.47,47.13,47.13,2970796734,44.84,44.84,2970796734
한국선재,025550,13,4045,2,510,14.43,10766313,410139,25514004,10766313,14.43,2625.04,42.20,42.20,44246299402,42.87,42.87,44246299402
아톤,158430,14,7070,2,940,15.33,10800484,687964,24798851,10800484,15.33,1569.92,43.55,43.55,74523614690,42.51,42.51,74523614690
한국정보인증,053300,15,7700,2,1510,24.39,17966037,6343372,42441361,17966037,24.39,283.23,42.33,42.33,134497692220,41.16,41.16,134497692220
RISE 플랫폼테마,427120,16,8905,2,725,8.86,222970,71036,540000,222970,8.86,313.88,41.29,41.29,1977767562,41.13,41.13,1977767562
포바이포,389140,17,21150,2,1750,9.02,4505094,2493265,11112735,4505094,9.02,180.69,40.54,40.54,94233027890,40.09,40.09,94233027890
유라클,088340,18,29700,2,450,1.54,1642532,5759474,4358068,1642532,1.54,28.52,37.69,37.69,50758243725,39.22,39.22,50758243725
우리산업홀딩스,072470,19,3930,2,505,14.74,7747401,5724046,18887341,7747401,14.74,135.35,41.02,41.02,28915610684,38.96,38.96,28915610684
지엔코,065060,20,1885,5,-140,-6.91,3646652,3175943,10800804,3646652,-6.91,114.82,33.76,33.76,7627865056,37.47,37.47,7627865056
TIGER 코리아배당다우존스,0052D0,21,11070,2,265,2.45,2951679,2555667,7950000,2951679,2.45,115.50,37.13,37.13,32583151166,37.02,37.02,32583151166
더즌,462860,22,3385,2,640,23.32,27955993,5509472,71413257,27955993,23.32,507.42,39.15,39.15,89486663493,37.02,37.02,89486663493
쿠콘,294570,23,37550,2,1800,5.03,3609826,9000589,10254685,3609826,5.03,40.11,35.20,35.20,142178030750,36.92,36.92,142178030750
웹케시,053580,24,22700,2,650,2.95,4478451,14614224,13636248,4478451,2.95,30.64,32.84,32.84,105909063075,34.21,34.21,105909063075
KODEX 200선물인버스2X,252670,25,1676,5,-62,-3.57,239730813,332189536,704200000,239730813,-3.57,72.17,34.04,34.04,402046367796,34.06,34.06,402046367796
TIGER 우선주,261140,26,12930,2,510,4.11,234289,66451,740000,234289,4.11,352.57,31.66,31.66,3019170397,31.55,31.55,3019170397
좋은사람들,033340,27,1202,2,51,4.43,29676764,65561856,96950558,29676764,4.43,45.27,30.61,30.61,36505684138,31.33,31.33,36505684138
꿈비,407400,28,9060,2,660,7.86,4457009,7565731,14395007,4457009,7.86,58.91,30.96,30.96,39383027750,30.20,30.20,39383027750
일신바이오,068330,29,1650,2,121,7.91,12766601,1753079,44216140,12766601,7.91,728.24,28.87,28.87,21374921725,29.30,29.30,21374921725
제이에스티나,026040,30,3010,2,385,14.67,4611240,1263680,16503790,4611240,14.67,364.91,27.94,27.94,13863734500,27.91,27.91,13863734500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13925 2 260 1.90 3573196 2015774 3250000 3573196 1.90 177.26 109.94 109.94 50609653706 111.83 111.83 50609653706
3 갤럭시아에스엠 011420 2 2680 2 315 13.32 21869227 1721253 27549644 21869227 13.32 1270.54 79.38 79.38 58074534200 78.66 78.66 58074534200
4 에르코스 435570 3 21600 2 3640 20.27 6007302 4884529 7341556 6007302 20.27 122.99 81.83 81.83 119620851205 75.43 75.43 119620851205
5 케이씨티 089150 4 4535 2 695 18.10 11884285 19329656 17150000 11884285 18.10 61.48 69.30 69.30 52160306858 67.07 67.07 52160306858
6 비큐AI 148780 5 1834 2 175 10.55 19561635 7394790 31445725 19561635 10.55 264.53 62.21 62.21 35925622985 62.29 62.29 35925622985
7 TIGER 인터넷TOP10 365000 6 4015 2 185 4.83 14246343 571141 24550000 14246343 4.83 2494.37 58.03 58.03 56917885069 57.74 57.74 56917885069
8 위니아 071460 7 57 5 -556 -90.70 16571773 0 35967295 16571773 -90.70 0.00 46.07 46.07 1017573921 49.63 49.63 1017573921
9 핑거 163730 8 14630 2 1360 10.25 4459763 1550609 9365608 4459763 10.25 287.61 47.62 47.62 67580466900 49.32 49.32 67580466900
10 시선AI 340810 9 6260 2 220 3.64 5042639 8328777 10692194 5042639 3.64 60.54 47.16 47.16 32943056440 49.22 49.22 32943056440
11 원익 032940 10 6850 2 450 7.03 8508422 10252519 18193230 8508422 7.03 82.99 46.77 46.77 61279874885 49.17 49.17 61279874885
12 캡스톤파트너스 452300 11 3905 2 550 16.39 6920801 954066 14100755 6920801 16.39 725.40 49.08 49.08 26815924980 48.70 48.70 26815924980
13 티와이홀딩스우 36328K 12 5330 1 1230 30.00 585809 10173 1243014 585809 30.00 5758.47 47.13 47.13 2970796734 44.84 44.84 2970796734
14 한국선재 025550 13 4045 2 510 14.43 10766313 410139 25514004 10766313 14.43 2625.04 42.20 42.20 44246299402 42.87 42.87 44246299402
15 아톤 158430 14 7070 2 940 15.33 10800484 687964 24798851 10800484 15.33 1569.92 43.55 43.55 74523614690 42.51 42.51 74523614690
16 한국정보인증 053300 15 7700 2 1510 24.39 17966037 6343372 42441361 17966037 24.39 283.23 42.33 42.33 134497692220 41.16 41.16 134497692220
17 RISE 플랫폼테마 427120 16 8905 2 725 8.86 222970 71036 540000 222970 8.86 313.88 41.29 41.29 1977767562 41.13 41.13 1977767562
18 포바이포 389140 17 21150 2 1750 9.02 4505094 2493265 11112735 4505094 9.02 180.69 40.54 40.54 94233027890 40.09 40.09 94233027890
19 유라클 088340 18 29700 2 450 1.54 1642532 5759474 4358068 1642532 1.54 28.52 37.69 37.69 50758243725 39.22 39.22 50758243725
20 우리산업홀딩스 072470 19 3930 2 505 14.74 7747401 5724046 18887341 7747401 14.74 135.35 41.02 41.02 28915610684 38.96 38.96 28915610684
21 지엔코 065060 20 1885 5 -140 -6.91 3646652 3175943 10800804 3646652 -6.91 114.82 33.76 33.76 7627865056 37.47 37.47 7627865056
22 TIGER 코리아배당다우존스 0052D0 21 11070 2 265 2.45 2951679 2555667 7950000 2951679 2.45 115.50 37.13 37.13 32583151166 37.02 37.02 32583151166
23 더즌 462860 22 3385 2 640 23.32 27955993 5509472 71413257 27955993 23.32 507.42 39.15 39.15 89486663493 37.02 37.02 89486663493
24 쿠콘 294570 23 37550 2 1800 5.03 3609826 9000589 10254685 3609826 5.03 40.11 35.20 35.20 142178030750 36.92 36.92 142178030750
25 웹케시 053580 24 22700 2 650 2.95 4478451 14614224 13636248 4478451 2.95 30.64 32.84 32.84 105909063075 34.21 34.21 105909063075
26 KODEX 200선물인버스2X 252670 25 1676 5 -62 -3.57 239730813 332189536 704200000 239730813 -3.57 72.17 34.04 34.04 402046367796 34.06 34.06 402046367796
27 TIGER 우선주 261140 26 12930 2 510 4.11 234289 66451 740000 234289 4.11 352.57 31.66 31.66 3019170397 31.55 31.55 3019170397
28 좋은사람들 033340 27 1202 2 51 4.43 29676764 65561856 96950558 29676764 4.43 45.27 30.61 30.61 36505684138 31.33 31.33 36505684138
29 꿈비 407400 28 9060 2 660 7.86 4457009 7565731 14395007 4457009 7.86 58.91 30.96 30.96 39383027750 30.20 30.20 39383027750
30 일신바이오 068330 29 1650 2 121 7.91 12766601 1753079 44216140 12766601 7.91 728.24 28.87 28.87 21374921725 29.30 29.30 21374921725
31 제이에스티나 026040 30 3010 2 385 14.67 4611240 1263680 16503790 4611240 14.67 364.91 27.94 27.94 13863734500 27.91 27.91 13863734500

31
top30/20250609/top30-atvtr-20250609-131002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,13905,2,240,1.76,3644982,2015774,3250000,3644982,1.76,180.82,112.15,112.15,51607945254,114.20,114.20,51607945254
에르코스,435570,2,21200,2,3240,18.04,6199193,4884529,7341556,6199193,18.04,126.91,84.44,84.44,123710752955,79.48,79.48,123710752955
갤럭시아에스엠,011420,3,2685,2,320,13.53,22038957,1721253,27549644,22038957,13.53,1280.40,80.00,80.00,58528553742,79.12,79.12,58528553742
케이씨티,089150,4,4455,2,615,16.02,12039529,19329656,17150000,12039529,16.02,62.29,70.20,70.20,52857795068,69.18,69.18,52857795068
비큐AI,148780,5,1826,2,167,10.07,19797827,7394790,31445725,19797827,10.07,267.73,62.96,62.96,36356317959,63.32,63.32,36356317959
TIGER 인터넷TOP10,365000,6,4020,2,190,4.96,14596234,571141,24550000,14596234,4.96,2555.63,59.46,59.46,58322967304,59.10,59.10,58322967304
원익,032940,7,6850,2,450,7.03,8634347,10252519,18193230,8634347,7.03,84.22,47.46,47.46,62137716195,49.86,49.86,62137716195
위니아,071460,8,59,5,-554,-90.38,17230218,0,35967295,17230218,-90.38,0.00,47.91,47.91,1056422176,49.78,49.78,1056422176
핑거,163730,9,14690,2,1420,10.70,4487811,1550609,9365608,4487811,10.70,289.42,47.92,47.92,67992183005,49.42,49.42,67992183005
시선AI,340810,10,6330,2,290,4.80,5055416,8328777,10692194,5055416,4.80,60.70,47.28,47.28,33023626550,48.79,48.79,33023626550
캡스톤파트너스,452300,11,3945,2,590,17.59,6992631,954066,14100755,6992631,17.59,732.93,49.59,49.59,27098286420,48.71,48.71,27098286420
티와이홀딩스우,36328K,12,5330,1,1230,30.00,603813,10173,1243014,603813,30.00,5935.45,48.58,48.58,3066652124,46.29,46.29,3066652124
우리산업홀딩스,072470,13,3810,2,385,11.24,8474361,5724046,18887341,8474361,11.24,148.05,44.87,44.87,31736796453,44.10,44.10,31736796453
한국선재,025550,14,4015,2,480,13.58,10829686,410139,25514004,10829686,13.58,2640.49,42.45,42.45,44501655894,43.44,43.44,44501655894
아톤,158430,15,7040,2,910,14.85,10907290,687964,24798851,10907290,14.85,1585.44,43.98,43.98,75278030425,43.12,43.12,75278030425
RISE 플랫폼테마,427120,16,8865,2,685,8.37,223579,71036,540000,223579,8.37,314.74,41.40,41.40,1983175807,41.43,41.43,1983175807
한국정보인증,053300,17,7750,2,1560,25.20,18136374,6343372,42441361,18136374,25.20,285.91,42.73,42.73,135813410560,41.29,41.29,135813410560
포바이포,389140,18,21325,2,1925,9.92,4546917,2493265,11112735,4546917,9.92,182.37,40.92,40.92,95121642590,40.14,40.14,95121642590
유라클,088340,19,29500,2,250,0.85,1655643,5759474,4358068,1655643,0.85,28.75,37.99,37.99,51145387400,39.78,39.78,51145387400
더즌,462860,20,3420,2,675,24.59,30122968,5509472,71413257,30122968,24.59,546.75,42.18,42.18,96907976895,39.68,39.68,96907976895
TIGER 코리아배당다우존스,0052D0,21,11045,2,240,2.22,3051004,2555667,7950000,3051004,2.22,119.38,38.38,38.38,33682042284,38.36,38.36,33682042284
지엔코,065060,22,1884,5,-141,-6.96,3654949,3175943,10800804,3654949,-6.96,115.08,33.84,33.84,7643490726,37.56,37.56,7643490726
쿠콘,294570,23,37350,2,1600,4.48,3624378,9000589,10254685,3624378,4.48,40.27,35.34,35.34,142723721300,37.26,37.26,142723721300
KODEX 200선물인버스2X,252670,24,1677,5,-61,-3.51,246734555,332189536,704200000,246734555,-3.51,74.28,35.04,35.04,413805768255,35.04,35.04,413805768255
웹케시,053580,25,22400,2,350,1.59,4513140,14614224,13636248,4513140,1.59,30.88,33.10,33.10,106692074150,34.93,34.93,106692074150
꿈비,407400,26,9050,2,650,7.74,4806916,7565731,14395007,4806916,7.74,63.54,33.39,33.39,42530767345,32.65,32.65,42530767345
좋은사람들,033340,27,1218,2,67,5.82,30736118,65561856,96950558,30736118,5.82,46.88,31.70,31.70,37803563108,32.01,32.01,37803563108
TIGER 우선주,261140,28,12960,2,540,4.35,236055,66451,740000,236055,4.35,355.23,31.90,31.90,3042021057,31.72,31.72,3042021057
일신바이오,068330,29,1662,2,133,8.70,13141788,1753079,44216140,13141788,8.70,749.64,29.72,29.72,21998670873,29.94,29.94,21998670873
제이에스티나,026040,30,2975,2,350,13.33,4621777,1263680,16503790,4621777,13.33,365.74,28.00,28.00,13895156510,28.30,28.30,13895156510
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13905 2 240 1.76 3644982 2015774 3250000 3644982 1.76 180.82 112.15 112.15 51607945254 114.20 114.20 51607945254
3 에르코스 435570 2 21200 2 3240 18.04 6199193 4884529 7341556 6199193 18.04 126.91 84.44 84.44 123710752955 79.48 79.48 123710752955
4 갤럭시아에스엠 011420 3 2685 2 320 13.53 22038957 1721253 27549644 22038957 13.53 1280.40 80.00 80.00 58528553742 79.12 79.12 58528553742
5 케이씨티 089150 4 4455 2 615 16.02 12039529 19329656 17150000 12039529 16.02 62.29 70.20 70.20 52857795068 69.18 69.18 52857795068
6 비큐AI 148780 5 1826 2 167 10.07 19797827 7394790 31445725 19797827 10.07 267.73 62.96 62.96 36356317959 63.32 63.32 36356317959
7 TIGER 인터넷TOP10 365000 6 4020 2 190 4.96 14596234 571141 24550000 14596234 4.96 2555.63 59.46 59.46 58322967304 59.10 59.10 58322967304
8 원익 032940 7 6850 2 450 7.03 8634347 10252519 18193230 8634347 7.03 84.22 47.46 47.46 62137716195 49.86 49.86 62137716195
9 위니아 071460 8 59 5 -554 -90.38 17230218 0 35967295 17230218 -90.38 0.00 47.91 47.91 1056422176 49.78 49.78 1056422176
10 핑거 163730 9 14690 2 1420 10.70 4487811 1550609 9365608 4487811 10.70 289.42 47.92 47.92 67992183005 49.42 49.42 67992183005
11 시선AI 340810 10 6330 2 290 4.80 5055416 8328777 10692194 5055416 4.80 60.70 47.28 47.28 33023626550 48.79 48.79 33023626550
12 캡스톤파트너스 452300 11 3945 2 590 17.59 6992631 954066 14100755 6992631 17.59 732.93 49.59 49.59 27098286420 48.71 48.71 27098286420
13 티와이홀딩스우 36328K 12 5330 1 1230 30.00 603813 10173 1243014 603813 30.00 5935.45 48.58 48.58 3066652124 46.29 46.29 3066652124
14 우리산업홀딩스 072470 13 3810 2 385 11.24 8474361 5724046 18887341 8474361 11.24 148.05 44.87 44.87 31736796453 44.10 44.10 31736796453
15 한국선재 025550 14 4015 2 480 13.58 10829686 410139 25514004 10829686 13.58 2640.49 42.45 42.45 44501655894 43.44 43.44 44501655894
16 아톤 158430 15 7040 2 910 14.85 10907290 687964 24798851 10907290 14.85 1585.44 43.98 43.98 75278030425 43.12 43.12 75278030425
17 RISE 플랫폼테마 427120 16 8865 2 685 8.37 223579 71036 540000 223579 8.37 314.74 41.40 41.40 1983175807 41.43 41.43 1983175807
18 한국정보인증 053300 17 7750 2 1560 25.20 18136374 6343372 42441361 18136374 25.20 285.91 42.73 42.73 135813410560 41.29 41.29 135813410560
19 포바이포 389140 18 21325 2 1925 9.92 4546917 2493265 11112735 4546917 9.92 182.37 40.92 40.92 95121642590 40.14 40.14 95121642590
20 유라클 088340 19 29500 2 250 0.85 1655643 5759474 4358068 1655643 0.85 28.75 37.99 37.99 51145387400 39.78 39.78 51145387400
21 더즌 462860 20 3420 2 675 24.59 30122968 5509472 71413257 30122968 24.59 546.75 42.18 42.18 96907976895 39.68 39.68 96907976895
22 TIGER 코리아배당다우존스 0052D0 21 11045 2 240 2.22 3051004 2555667 7950000 3051004 2.22 119.38 38.38 38.38 33682042284 38.36 38.36 33682042284
23 지엔코 065060 22 1884 5 -141 -6.96 3654949 3175943 10800804 3654949 -6.96 115.08 33.84 33.84 7643490726 37.56 37.56 7643490726
24 쿠콘 294570 23 37350 2 1600 4.48 3624378 9000589 10254685 3624378 4.48 40.27 35.34 35.34 142723721300 37.26 37.26 142723721300
25 KODEX 200선물인버스2X 252670 24 1677 5 -61 -3.51 246734555 332189536 704200000 246734555 -3.51 74.28 35.04 35.04 413805768255 35.04 35.04 413805768255
26 웹케시 053580 25 22400 2 350 1.59 4513140 14614224 13636248 4513140 1.59 30.88 33.10 33.10 106692074150 34.93 34.93 106692074150
27 꿈비 407400 26 9050 2 650 7.74 4806916 7565731 14395007 4806916 7.74 63.54 33.39 33.39 42530767345 32.65 32.65 42530767345
28 좋은사람들 033340 27 1218 2 67 5.82 30736118 65561856 96950558 30736118 5.82 46.88 31.70 31.70 37803563108 32.01 32.01 37803563108
29 TIGER 우선주 261140 28 12960 2 540 4.35 236055 66451 740000 236055 4.35 355.23 31.90 31.90 3042021057 31.72 31.72 3042021057
30 일신바이오 068330 29 1662 2 133 8.70 13141788 1753079 44216140 13141788 8.70 749.64 29.72 29.72 21998670873 29.94 29.94 21998670873
31 제이에스티나 026040 30 2975 2 350 13.33 4621777 1263680 16503790 4621777 13.33 365.74 28.00 28.00 13895156510 28.30 28.30 13895156510

31
top30/20250609/top30-atvtr-20250609-132002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,13915,2,250,1.83,3677324,2015774,3250000,3677324,1.83,182.43,113.15,113.15,52057744166,115.11,115.11,52057744166
에르코스,435570,2,20900,2,2940,16.37,6297542,4884529,7341556,6297542,16.37,128.93,85.78,85.78,125777079580,81.97,81.97,125777079580
갤럭시아에스엠,011420,3,2665,2,300,12.68,22223341,1721253,27549644,22223341,12.68,1291.11,80.67,80.67,59021432850,80.39,80.39,59021432850
케이씨티,089150,4,4455,2,615,16.02,12147027,19329656,17150000,12147027,16.02,62.84,70.83,70.83,53334613168,69.81,69.81,53334613168
비큐AI,148780,5,1822,2,163,9.83,19927887,7394790,31445725,19927887,9.83,269.49,63.37,63.37,36593385141,63.87,63.87,36593385141
TIGER 인터넷TOP10,365000,6,4020,2,190,4.96,15028404,571141,24550000,15028404,4.96,2631.29,61.22,61.22,60059751654,60.86,60.86,60059751654
원익,032940,7,7010,2,610,9.53,8856311,10252519,18193230,8856311,9.53,86.38,48.68,48.68,63686945215,49.94,49.94,63686945215
위니아,071460,8,59,5,-554,-90.38,17230218,0,35967295,17230218,-90.38,0.00,47.91,47.91,1056422176,49.78,49.78,1056422176
시선AI,340810,9,6260,2,220,3.64,5074521,8328777,10692194,5074521,3.64,60.93,47.46,47.46,33143364420,49.52,49.52,33143364420
핑거,163730,10,14740,2,1470,11.08,4508030,1550609,9365608,4508030,11.08,290.73,48.13,48.13,68289983115,49.47,49.47,68289983115
캡스톤파트너스,452300,11,4060,2,705,21.01,7242097,954066,14100755,7242097,21.01,759.08,51.36,51.36,28100393795,49.08,49.08,28100393795
티와이홀딩스우,36328K,12,5330,1,1230,30.00,604489,10173,1243014,604489,30.00,5942.09,48.63,48.63,3070255204,46.34,46.34,3070255204
우리산업홀딩스,072470,13,3785,2,360,10.51,8644113,5724046,18887341,8644113,10.51,151.01,45.77,45.77,32382036445,45.30,45.30,32382036445
RISE 플랫폼테마,427120,14,8830,2,650,7.95,235948,71036,540000,235948,7.95,332.15,43.69,43.69,2092463062,43.88,43.88,2092463062
한국선재,025550,15,4030,2,495,14.00,10886403,410139,25514004,10886403,14.00,2654.32,42.67,42.67,44729533864,43.50,43.50,44729533864
아톤,158430,16,7050,2,920,15.01,11015873,687964,24798851,11015873,15.01,1601.23,44.42,44.42,76047582670,43.50,43.50,76047582670
한국정보인증,053300,17,7720,2,1530,24.72,18303937,6343372,42441361,18303937,24.72,288.55,43.13,43.13,137112601990,41.85,41.85,137112601990
포바이포,389140,18,21450,2,2050,10.57,4702491,2493265,11112735,4702491,10.57,188.61,42.32,42.32,98473098965,41.31,41.31,98473098965
더즌,462860,19,3380,2,635,23.13,30776891,5509472,71413257,30776891,23.13,558.62,43.10,43.10,99129144403,41.07,41.07,99129144403
유라클,088340,20,29250,3,0,0.00,1683444,5759474,4358068,1683444,0.00,29.23,38.63,38.63,51959021925,40.76,40.76,51959021925
TIGER 코리아배당다우존스,0052D0,21,11055,2,250,2.31,3074774,2555667,7950000,3074774,2.31,120.31,38.68,38.68,33944643654,38.62,38.62,33944643654
쿠콘,294570,22,37150,2,1400,3.92,3654254,9000589,10254685,3654254,3.92,40.60,35.63,35.63,143833767575,37.76,37.76,143833767575
지엔코,065060,23,1889,5,-136,-6.72,3668185,3175943,10800804,3668185,-6.72,115.50,33.96,33.96,7668462829,37.59,37.59,7668462829
웹케시,053580,24,22350,2,300,1.36,4604330,14614224,13636248,4604330,1.36,31.51,33.77,33.77,108719134050,35.67,35.67,108719134050
KODEX 200선물인버스2X,252670,25,1675,5,-63,-3.62,249981923,332189536,704200000,249981923,-3.62,75.25,35.50,35.50,419250227040,35.54,35.54,419250227040
TS인베스트먼트,246690,26,2070,2,442,27.15,15552713,1203813,41477862,15552713,27.15,1291.95,37.50,37.50,30090518651,35.05,35.05,30090518651
꿈비,407400,27,8850,2,450,5.36,5020842,7565731,14395007,5020842,5.36,66.36,34.88,34.88,44435249025,34.88,34.88,44435249025
TIGER 우선주,261140,28,12945,2,525,4.23,241257,66451,740000,241257,4.23,363.06,32.60,32.60,3109355447,32.46,32.46,3109355447
좋은사람들,033340,29,1225,2,74,6.43,31118456,65561856,96950558,31118456,6.43,47.46,32.10,32.10,38271319812,32.22,32.22,38271319812
일신바이오,068330,30,1677,2,148,9.68,13599354,1753079,44216140,13599354,9.68,775.74,30.76,30.76,22753608235,30.69,30.69,22753608235
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13915 2 250 1.83 3677324 2015774 3250000 3677324 1.83 182.43 113.15 113.15 52057744166 115.11 115.11 52057744166
3 에르코스 435570 2 20900 2 2940 16.37 6297542 4884529 7341556 6297542 16.37 128.93 85.78 85.78 125777079580 81.97 81.97 125777079580
4 갤럭시아에스엠 011420 3 2665 2 300 12.68 22223341 1721253 27549644 22223341 12.68 1291.11 80.67 80.67 59021432850 80.39 80.39 59021432850
5 케이씨티 089150 4 4455 2 615 16.02 12147027 19329656 17150000 12147027 16.02 62.84 70.83 70.83 53334613168 69.81 69.81 53334613168
6 비큐AI 148780 5 1822 2 163 9.83 19927887 7394790 31445725 19927887 9.83 269.49 63.37 63.37 36593385141 63.87 63.87 36593385141
7 TIGER 인터넷TOP10 365000 6 4020 2 190 4.96 15028404 571141 24550000 15028404 4.96 2631.29 61.22 61.22 60059751654 60.86 60.86 60059751654
8 원익 032940 7 7010 2 610 9.53 8856311 10252519 18193230 8856311 9.53 86.38 48.68 48.68 63686945215 49.94 49.94 63686945215
9 위니아 071460 8 59 5 -554 -90.38 17230218 0 35967295 17230218 -90.38 0.00 47.91 47.91 1056422176 49.78 49.78 1056422176
10 시선AI 340810 9 6260 2 220 3.64 5074521 8328777 10692194 5074521 3.64 60.93 47.46 47.46 33143364420 49.52 49.52 33143364420
11 핑거 163730 10 14740 2 1470 11.08 4508030 1550609 9365608 4508030 11.08 290.73 48.13 48.13 68289983115 49.47 49.47 68289983115
12 캡스톤파트너스 452300 11 4060 2 705 21.01 7242097 954066 14100755 7242097 21.01 759.08 51.36 51.36 28100393795 49.08 49.08 28100393795
13 티와이홀딩스우 36328K 12 5330 1 1230 30.00 604489 10173 1243014 604489 30.00 5942.09 48.63 48.63 3070255204 46.34 46.34 3070255204
14 우리산업홀딩스 072470 13 3785 2 360 10.51 8644113 5724046 18887341 8644113 10.51 151.01 45.77 45.77 32382036445 45.30 45.30 32382036445
15 RISE 플랫폼테마 427120 14 8830 2 650 7.95 235948 71036 540000 235948 7.95 332.15 43.69 43.69 2092463062 43.88 43.88 2092463062
16 한국선재 025550 15 4030 2 495 14.00 10886403 410139 25514004 10886403 14.00 2654.32 42.67 42.67 44729533864 43.50 43.50 44729533864
17 아톤 158430 16 7050 2 920 15.01 11015873 687964 24798851 11015873 15.01 1601.23 44.42 44.42 76047582670 43.50 43.50 76047582670
18 한국정보인증 053300 17 7720 2 1530 24.72 18303937 6343372 42441361 18303937 24.72 288.55 43.13 43.13 137112601990 41.85 41.85 137112601990
19 포바이포 389140 18 21450 2 2050 10.57 4702491 2493265 11112735 4702491 10.57 188.61 42.32 42.32 98473098965 41.31 41.31 98473098965
20 더즌 462860 19 3380 2 635 23.13 30776891 5509472 71413257 30776891 23.13 558.62 43.10 43.10 99129144403 41.07 41.07 99129144403
21 유라클 088340 20 29250 3 0 0.00 1683444 5759474 4358068 1683444 0.00 29.23 38.63 38.63 51959021925 40.76 40.76 51959021925
22 TIGER 코리아배당다우존스 0052D0 21 11055 2 250 2.31 3074774 2555667 7950000 3074774 2.31 120.31 38.68 38.68 33944643654 38.62 38.62 33944643654
23 쿠콘 294570 22 37150 2 1400 3.92 3654254 9000589 10254685 3654254 3.92 40.60 35.63 35.63 143833767575 37.76 37.76 143833767575
24 지엔코 065060 23 1889 5 -136 -6.72 3668185 3175943 10800804 3668185 -6.72 115.50 33.96 33.96 7668462829 37.59 37.59 7668462829
25 웹케시 053580 24 22350 2 300 1.36 4604330 14614224 13636248 4604330 1.36 31.51 33.77 33.77 108719134050 35.67 35.67 108719134050
26 KODEX 200선물인버스2X 252670 25 1675 5 -63 -3.62 249981923 332189536 704200000 249981923 -3.62 75.25 35.50 35.50 419250227040 35.54 35.54 419250227040
27 TS인베스트먼트 246690 26 2070 2 442 27.15 15552713 1203813 41477862 15552713 27.15 1291.95 37.50 37.50 30090518651 35.05 35.05 30090518651
28 꿈비 407400 27 8850 2 450 5.36 5020842 7565731 14395007 5020842 5.36 66.36 34.88 34.88 44435249025 34.88 34.88 44435249025
29 TIGER 우선주 261140 28 12945 2 525 4.23 241257 66451 740000 241257 4.23 363.06 32.60 32.60 3109355447 32.46 32.46 3109355447
30 좋은사람들 033340 29 1225 2 74 6.43 31118456 65561856 96950558 31118456 6.43 47.46 32.10 32.10 38271319812 32.22 32.22 38271319812
31 일신바이오 068330 30 1677 2 148 9.68 13599354 1753079 44216140 13599354 9.68 775.74 30.76 30.76 22753608235 30.69 30.69 22753608235

31
top30/20250609/top30-atvtr-20250609-133002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,13870,2,205,1.50,3726490,2015774,3250000,3726490,1.50,184.87,114.66,114.66,52740418376,117.00,117.00,52740418376
에르코스,435570,2,20700,2,2740,15.26,6398277,4884529,7341556,6398277,15.26,130.99,87.15,87.15,127872764630,84.14,84.14,127872764630
갤럭시아에스엠,011420,3,2680,2,315,13.32,22406559,1721253,27549644,22406559,13.32,1301.76,81.33,81.33,59511931684,80.60,80.60,59511931684
케이씨티,089150,4,4450,2,610,15.89,12207470,19329656,17150000,12207470,15.89,63.15,71.18,71.18,53604717999,70.24,70.24,53604717999
비큐AI,148780,5,1811,2,152,9.16,20182801,7394790,31445725,20182801,9.16,272.93,64.18,64.18,37056981232,65.07,65.07,37056981232
TIGER 인터넷TOP10,365000,6,4030,2,200,5.22,15329633,571141,24550000,15329633,5.22,2684.04,62.44,62.44,61271928914,61.93,61.93,61271928914
캡스톤파트너스,452300,7,3910,2,555,16.54,7499256,954066,14100755,7499256,16.54,786.03,53.18,53.18,29124628022,52.83,52.83,29124628022
원익,032940,8,7000,2,600,9.38,8948512,10252519,18193230,8948512,9.38,87.28,49.19,49.19,64330606385,50.51,50.51,64330606385
시선AI,340810,9,6230,2,190,3.15,5116217,8328777,10692194,5116217,3.15,61.43,47.85,47.85,33403646300,50.15,50.15,33403646300
핑거,163730,10,14700,2,1430,10.78,4530296,1550609,9365608,4530296,10.78,292.16,48.37,48.37,68617718755,49.84,49.84,68617718755
위니아,071460,11,59,5,-554,-90.38,17230218,0,35967295,17230218,-90.38,0.00,47.91,47.91,1056422176,49.78,49.78,1056422176
우리산업홀딩스,072470,12,3875,2,450,13.14,9403171,5724046,18887341,9403171,13.14,164.27,49.79,49.79,35368757381,48.33,48.33,35368757381
티와이홀딩스우,36328K,13,5330,1,1230,30.00,604618,10173,1243014,604618,30.00,5943.36,48.64,48.64,3070942774,46.35,46.35,3070942774
한국선재,025550,14,4020,2,485,13.72,10922483,410139,25514004,10922483,13.72,2663.12,42.81,42.81,44874623514,43.75,43.75,44874623514
RISE 플랫폼테마,427120,15,8895,2,715,8.74,235961,71036,540000,235961,8.74,332.17,43.70,43.70,2092577927,43.57,43.57,2092577927
아톤,158430,16,7100,2,970,15.82,11089198,687964,24798851,11089198,15.82,1611.89,44.72,44.72,76565626140,43.49,43.49,76565626140
TS인베스트먼트,246690,17,1994,2,366,22.48,18137928,1203813,41477862,18137928,22.48,1506.71,43.73,43.73,35325482532,42.71,42.71,35325482532
포바이포,389140,18,21150,2,1750,9.02,4762699,2493265,11112735,4762699,9.02,191.02,42.86,42.86,99750216140,42.44,42.44,99750216140
더즌,462860,19,3345,2,600,21.86,31269596,5509472,71413257,31269596,21.86,567.56,43.79,43.79,100787552280,42.19,42.19,100787552280
한국정보인증,053300,20,7740,2,1550,25.04,18441520,6343372,42441361,18441520,25.04,290.72,43.45,43.45,138179377665,42.06,42.06,138179377665
유라클,088340,21,29150,5,-100,-0.34,1718801,5759474,4358068,1718801,-0.34,29.84,39.44,39.44,52987306650,41.71,41.71,52987306650
쿠콘,294570,22,36300,2,550,1.54,3704103,9000589,10254685,3704103,1.54,41.15,36.12,36.12,145661796350,39.13,39.13,145661796350
TIGER 코리아배당다우존스,0052D0,23,11035,2,230,2.13,3097162,2555667,7950000,3097162,2.13,121.19,38.96,38.96,34191897849,38.97,38.97,34191897849
일신바이오,068330,24,1808,2,279,18.25,18143791,1753079,44216140,18143791,18.25,1034.97,41.03,41.03,30875814402,38.62,38.62,30875814402
지엔코,065060,25,1872,5,-153,-7.56,3697694,3175943,10800804,3697694,-7.56,116.43,34.24,34.24,7723820250,38.20,38.20,7723820250
KODEX 200선물인버스2X,252670,26,1679,5,-59,-3.39,255301132,332189536,704200000,255301132,-3.39,76.85,36.25,36.25,428182242161,36.21,36.21,428182242161
웹케시,053580,27,22200,2,150,0.68,4633568,14614224,13636248,4633568,0.68,31.71,33.98,33.98,109368983425,36.13,36.13,109368983425
꿈비,407400,28,8830,2,430,5.12,5118539,7565731,14395007,5118539,5.12,67.65,35.56,35.56,45302467125,35.64,35.64,45302467125
DSC인베스트먼트,241520,29,7950,2,250,3.25,8786886,8880200,27000000,8786886,3.25,98.95,32.54,32.54,71370402385,33.25,33.25,71370402385
좋은사람들,033340,30,1209,2,58,5.04,31363666,65561856,96950558,31363666,5.04,47.84,32.35,32.35,38570321253,32.91,32.91,38570321253
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13870 2 205 1.50 3726490 2015774 3250000 3726490 1.50 184.87 114.66 114.66 52740418376 117.00 117.00 52740418376
3 에르코스 435570 2 20700 2 2740 15.26 6398277 4884529 7341556 6398277 15.26 130.99 87.15 87.15 127872764630 84.14 84.14 127872764630
4 갤럭시아에스엠 011420 3 2680 2 315 13.32 22406559 1721253 27549644 22406559 13.32 1301.76 81.33 81.33 59511931684 80.60 80.60 59511931684
5 케이씨티 089150 4 4450 2 610 15.89 12207470 19329656 17150000 12207470 15.89 63.15 71.18 71.18 53604717999 70.24 70.24 53604717999
6 비큐AI 148780 5 1811 2 152 9.16 20182801 7394790 31445725 20182801 9.16 272.93 64.18 64.18 37056981232 65.07 65.07 37056981232
7 TIGER 인터넷TOP10 365000 6 4030 2 200 5.22 15329633 571141 24550000 15329633 5.22 2684.04 62.44 62.44 61271928914 61.93 61.93 61271928914
8 캡스톤파트너스 452300 7 3910 2 555 16.54 7499256 954066 14100755 7499256 16.54 786.03 53.18 53.18 29124628022 52.83 52.83 29124628022
9 원익 032940 8 7000 2 600 9.38 8948512 10252519 18193230 8948512 9.38 87.28 49.19 49.19 64330606385 50.51 50.51 64330606385
10 시선AI 340810 9 6230 2 190 3.15 5116217 8328777 10692194 5116217 3.15 61.43 47.85 47.85 33403646300 50.15 50.15 33403646300
11 핑거 163730 10 14700 2 1430 10.78 4530296 1550609 9365608 4530296 10.78 292.16 48.37 48.37 68617718755 49.84 49.84 68617718755
12 위니아 071460 11 59 5 -554 -90.38 17230218 0 35967295 17230218 -90.38 0.00 47.91 47.91 1056422176 49.78 49.78 1056422176
13 우리산업홀딩스 072470 12 3875 2 450 13.14 9403171 5724046 18887341 9403171 13.14 164.27 49.79 49.79 35368757381 48.33 48.33 35368757381
14 티와이홀딩스우 36328K 13 5330 1 1230 30.00 604618 10173 1243014 604618 30.00 5943.36 48.64 48.64 3070942774 46.35 46.35 3070942774
15 한국선재 025550 14 4020 2 485 13.72 10922483 410139 25514004 10922483 13.72 2663.12 42.81 42.81 44874623514 43.75 43.75 44874623514
16 RISE 플랫폼테마 427120 15 8895 2 715 8.74 235961 71036 540000 235961 8.74 332.17 43.70 43.70 2092577927 43.57 43.57 2092577927
17 아톤 158430 16 7100 2 970 15.82 11089198 687964 24798851 11089198 15.82 1611.89 44.72 44.72 76565626140 43.49 43.49 76565626140
18 TS인베스트먼트 246690 17 1994 2 366 22.48 18137928 1203813 41477862 18137928 22.48 1506.71 43.73 43.73 35325482532 42.71 42.71 35325482532
19 포바이포 389140 18 21150 2 1750 9.02 4762699 2493265 11112735 4762699 9.02 191.02 42.86 42.86 99750216140 42.44 42.44 99750216140
20 더즌 462860 19 3345 2 600 21.86 31269596 5509472 71413257 31269596 21.86 567.56 43.79 43.79 100787552280 42.19 42.19 100787552280
21 한국정보인증 053300 20 7740 2 1550 25.04 18441520 6343372 42441361 18441520 25.04 290.72 43.45 43.45 138179377665 42.06 42.06 138179377665
22 유라클 088340 21 29150 5 -100 -0.34 1718801 5759474 4358068 1718801 -0.34 29.84 39.44 39.44 52987306650 41.71 41.71 52987306650
23 쿠콘 294570 22 36300 2 550 1.54 3704103 9000589 10254685 3704103 1.54 41.15 36.12 36.12 145661796350 39.13 39.13 145661796350
24 TIGER 코리아배당다우존스 0052D0 23 11035 2 230 2.13 3097162 2555667 7950000 3097162 2.13 121.19 38.96 38.96 34191897849 38.97 38.97 34191897849
25 일신바이오 068330 24 1808 2 279 18.25 18143791 1753079 44216140 18143791 18.25 1034.97 41.03 41.03 30875814402 38.62 38.62 30875814402
26 지엔코 065060 25 1872 5 -153 -7.56 3697694 3175943 10800804 3697694 -7.56 116.43 34.24 34.24 7723820250 38.20 38.20 7723820250
27 KODEX 200선물인버스2X 252670 26 1679 5 -59 -3.39 255301132 332189536 704200000 255301132 -3.39 76.85 36.25 36.25 428182242161 36.21 36.21 428182242161
28 웹케시 053580 27 22200 2 150 0.68 4633568 14614224 13636248 4633568 0.68 31.71 33.98 33.98 109368983425 36.13 36.13 109368983425
29 꿈비 407400 28 8830 2 430 5.12 5118539 7565731 14395007 5118539 5.12 67.65 35.56 35.56 45302467125 35.64 35.64 45302467125
30 DSC인베스트먼트 241520 29 7950 2 250 3.25 8786886 8880200 27000000 8786886 3.25 98.95 32.54 32.54 71370402385 33.25 33.25 71370402385
31 좋은사람들 033340 30 1209 2 58 5.04 31363666 65561856 96950558 31363666 5.04 47.84 32.35 32.35 38570321253 32.91 32.91 38570321253

31
top30/20250609/top30-atvtr-20250609-134002.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
TIGER 지주회사,307520,1,13860,2,195,1.43,3752652,2015774,3250000,3752652,1.43,186.16,115.47,115.47,53103048372,117.89,117.89,53103048372
에르코스,435570,2,20600,2,2640,14.70,6448753,4884529,7341556,6448753,14.70,132.02,87.84,87.84,128920655805,85.24,85.24,128920655805
갤럭시아에스엠,011420,3,2665,2,300,12.68,22541132,1721253,27549644,22541132,12.68,1309.58,81.82,81.82,59871365279,81.55,81.55,59871365279
케이씨티,089150,4,4395,2,555,14.45,12276623,19329656,17150000,12276623,14.45,63.51,71.58,71.58,53909967264,71.52,71.52,53909967264
비큐AI,148780,5,1813,2,154,9.28,20319848,7394790,31445725,20319848,9.28,274.79,64.62,64.62,37305260372,65.44,65.44,37305260372
TIGER 인터넷TOP10,365000,6,4035,2,205,5.35,15648677,571141,24550000,15648677,5.35,2739.90,63.74,63.74,62557214069,63.15,63.15,62557214069
캡스톤파트너스,452300,7,3930,2,575,17.14,7551698,954066,14100755,7551698,17.14,791.53,53.56,53.56,29329760177,52.93,52.93,29329760177
위니아,071460,8,58,5,-555,-90.54,17607786,0,35967295,17607786,-90.54,0.00,48.95,48.95,1078321120,51.69,51.69,1078321120
원익,032940,9,6920,2,520,8.12,8983122,10252519,18193230,8983122,8.12,87.62,49.38,49.38,64571532635,51.29,51.29,64571532635
시선AI,340810,10,6180,2,140,2.32,5183610,8328777,10692194,5183610,2.32,62.24,48.48,48.48,33820160180,51.18,51.18,33820160180
우리산업홀딩스,072470,11,3900,2,475,13.87,9951723,5724046,18887341,9951723,13.87,173.86,52.69,52.69,37510513607,50.92,50.92,37510513607
핑거,163730,12,14560,2,1290,9.72,4562487,1550609,9365608,4562487,9.72,294.24,48.72,48.72,69089020375,50.67,50.67,69089020375
티와이홀딩스우,36328K,13,5330,1,1230,30.00,604862,10173,1243014,604862,30.00,5945.76,48.66,48.66,3072243294,46.37,46.37,3072243294
일신바이오,068330,14,1850,2,321,20.99,21848456,1753079,44216140,21848456,20.99,1246.29,49.41,49.41,37638328563,46.01,46.01,37638328563
TS인베스트먼트,246690,15,1994,2,366,22.48,19135907,1203813,41477862,19135907,22.48,1589.61,46.14,46.14,37306778676,45.11,45.11,37306778676
아톤,158430,16,7030,2,900,14.68,11177566,687964,24798851,11177566,14.68,1624.73,45.07,45.07,77187517320,44.28,44.28,77187517320
RISE 플랫폼테마,427120,17,8860,2,680,8.31,236674,71036,540000,236674,8.31,333.17,43.83,43.83,2098913162,43.87,43.87,2098913162
한국선재,025550,18,4030,2,495,14.00,10975478,410139,25514004,10975478,14.00,2676.04,43.02,43.02,45088017106,43.85,43.85,45088017106
포바이포,389140,19,20900,2,1500,7.73,4854737,2493265,11112735,4854737,7.73,194.71,43.69,43.69,101679698215,43.78,43.78,101679698215
유라클,088340,20,28600,5,-650,-2.22,1760411,5759474,4358068,1760411,-2.22,30.57,40.39,40.39,54187259075,43.47,43.47,54187259075
한국정보인증,053300,21,7730,2,1540,24.88,18630134,6343372,42441361,18630134,24.88,293.69,43.90,43.90,139630738730,42.56,42.56,139630738730
더즌,462860,22,3370,2,625,22.77,31479961,5509472,71413257,31479961,22.77,571.38,44.08,44.08,101494252741,42.17,42.17,101494252741
TIGER 코리아배당다우존스,0052D0,23,11035,2,230,2.13,3127091,2555667,7950000,3127091,2.13,122.36,39.33,39.33,34522225399,39.35,39.35,34522225399
쿠콘,294570,24,36650,2,900,2.52,3731440,9000589,10254685,3731440,2.52,41.46,36.39,36.39,146658871225,39.02,39.02,146658871225
지엔코,065060,25,1881,5,-144,-7.11,3705681,3175943,10800804,3705681,-7.11,116.68,34.31,34.31,7738783874,38.09,38.09,7738783874
KODEX 200선물인버스2X,252670,26,1677,5,-61,-3.51,258185338,332189536,704200000,258185338,-3.51,77.72,36.66,36.66,433022057619,36.67,36.67,433022057619
꿈비,407400,27,8790,2,390,4.64,5201465,7565731,14395007,5201465,4.64,68.75,36.13,36.13,46032517970,36.38,36.38,46032517970
웹케시,053580,28,22350,2,300,1.36,4669499,14614224,13636248,4669499,1.36,31.95,34.24,34.24,110167411025,36.15,36.15,110167411025
세명전기,017510,29,8190,2,630,8.33,5371686,2304574,15246000,5371686,8.33,233.09,35.23,35.23,43269326590,34.65,34.65,43269326590
DSC인베스트먼트,241520,30,7950,2,250,3.25,8963874,8880200,27000000,8963874,3.25,100.94,33.20,33.20,72773608740,33.90,33.90,72773608740
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13860 2 195 1.43 3752652 2015774 3250000 3752652 1.43 186.16 115.47 115.47 53103048372 117.89 117.89 53103048372
3 에르코스 435570 2 20600 2 2640 14.70 6448753 4884529 7341556 6448753 14.70 132.02 87.84 87.84 128920655805 85.24 85.24 128920655805
4 갤럭시아에스엠 011420 3 2665 2 300 12.68 22541132 1721253 27549644 22541132 12.68 1309.58 81.82 81.82 59871365279 81.55 81.55 59871365279
5 케이씨티 089150 4 4395 2 555 14.45 12276623 19329656 17150000 12276623 14.45 63.51 71.58 71.58 53909967264 71.52 71.52 53909967264
6 비큐AI 148780 5 1813 2 154 9.28 20319848 7394790 31445725 20319848 9.28 274.79 64.62 64.62 37305260372 65.44 65.44 37305260372
7 TIGER 인터넷TOP10 365000 6 4035 2 205 5.35 15648677 571141 24550000 15648677 5.35 2739.90 63.74 63.74 62557214069 63.15 63.15 62557214069
8 캡스톤파트너스 452300 7 3930 2 575 17.14 7551698 954066 14100755 7551698 17.14 791.53 53.56 53.56 29329760177 52.93 52.93 29329760177
9 위니아 071460 8 58 5 -555 -90.54 17607786 0 35967295 17607786 -90.54 0.00 48.95 48.95 1078321120 51.69 51.69 1078321120
10 원익 032940 9 6920 2 520 8.12 8983122 10252519 18193230 8983122 8.12 87.62 49.38 49.38 64571532635 51.29 51.29 64571532635
11 시선AI 340810 10 6180 2 140 2.32 5183610 8328777 10692194 5183610 2.32 62.24 48.48 48.48 33820160180 51.18 51.18 33820160180
12 우리산업홀딩스 072470 11 3900 2 475 13.87 9951723 5724046 18887341 9951723 13.87 173.86 52.69 52.69 37510513607 50.92 50.92 37510513607
13 핑거 163730 12 14560 2 1290 9.72 4562487 1550609 9365608 4562487 9.72 294.24 48.72 48.72 69089020375 50.67 50.67 69089020375
14 티와이홀딩스우 36328K 13 5330 1 1230 30.00 604862 10173 1243014 604862 30.00 5945.76 48.66 48.66 3072243294 46.37 46.37 3072243294
15 일신바이오 068330 14 1850 2 321 20.99 21848456 1753079 44216140 21848456 20.99 1246.29 49.41 49.41 37638328563 46.01 46.01 37638328563
16 TS인베스트먼트 246690 15 1994 2 366 22.48 19135907 1203813 41477862 19135907 22.48 1589.61 46.14 46.14 37306778676 45.11 45.11 37306778676
17 아톤 158430 16 7030 2 900 14.68 11177566 687964 24798851 11177566 14.68 1624.73 45.07 45.07 77187517320 44.28 44.28 77187517320
18 RISE 플랫폼테마 427120 17 8860 2 680 8.31 236674 71036 540000 236674 8.31 333.17 43.83 43.83 2098913162 43.87 43.87 2098913162
19 한국선재 025550 18 4030 2 495 14.00 10975478 410139 25514004 10975478 14.00 2676.04 43.02 43.02 45088017106 43.85 43.85 45088017106
20 포바이포 389140 19 20900 2 1500 7.73 4854737 2493265 11112735 4854737 7.73 194.71 43.69 43.69 101679698215 43.78 43.78 101679698215
21 유라클 088340 20 28600 5 -650 -2.22 1760411 5759474 4358068 1760411 -2.22 30.57 40.39 40.39 54187259075 43.47 43.47 54187259075
22 한국정보인증 053300 21 7730 2 1540 24.88 18630134 6343372 42441361 18630134 24.88 293.69 43.90 43.90 139630738730 42.56 42.56 139630738730
23 더즌 462860 22 3370 2 625 22.77 31479961 5509472 71413257 31479961 22.77 571.38 44.08 44.08 101494252741 42.17 42.17 101494252741
24 TIGER 코리아배당다우존스 0052D0 23 11035 2 230 2.13 3127091 2555667 7950000 3127091 2.13 122.36 39.33 39.33 34522225399 39.35 39.35 34522225399
25 쿠콘 294570 24 36650 2 900 2.52 3731440 9000589 10254685 3731440 2.52 41.46 36.39 36.39 146658871225 39.02 39.02 146658871225
26 지엔코 065060 25 1881 5 -144 -7.11 3705681 3175943 10800804 3705681 -7.11 116.68 34.31 34.31 7738783874 38.09 38.09 7738783874
27 KODEX 200선물인버스2X 252670 26 1677 5 -61 -3.51 258185338 332189536 704200000 258185338 -3.51 77.72 36.66 36.66 433022057619 36.67 36.67 433022057619
28 꿈비 407400 27 8790 2 390 4.64 5201465 7565731 14395007 5201465 4.64 68.75 36.13 36.13 46032517970 36.38 36.38 46032517970
29 웹케시 053580 28 22350 2 300 1.36 4669499 14614224 13636248 4669499 1.36 31.95 34.24 34.24 110167411025 36.15 36.15 110167411025
30 세명전기 017510 29 8190 2 630 8.33 5371686 2304574 15246000 5371686 8.33 233.09 35.23 35.23 43269326590 34.65 34.65 43269326590
31 DSC인베스트먼트 241520 30 7950 2 250 3.25 8963874 8880200 27000000 8963874 3.25 100.94 33.20 33.20 72773608740 33.90 33.90 72773608740

31
top30/20250609/top30-atvtr-20250609-135002.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
TIGER 지주회사,307520,1,13830,2,165,1.21,3805884,2015774,3250000,3805884,1.21,188.81,117.10,117.10,53839875316,119.78,119.78,53839875316
에르코스,435570,2,21250,2,3290,18.32,6755549,4884529,7341556,6755549,18.32,138.31,92.02,92.02,135470834630,86.84,86.84,135470834630
갤럭시아에스엠,011420,3,2675,2,310,13.11,22611967,1721253,27549644,22611967,13.11,1313.69,82.08,82.08,60060252889,81.50,81.50,60060252889
케이씨티,089150,4,4440,2,600,15.62,12350252,19329656,17150000,12350252,15.62,63.89,72.01,72.01,54233856634,71.22,71.22,54233856634
비큐AI,148780,5,1810,2,151,9.10,20443414,7394790,31445725,20443414,9.10,276.46,65.01,65.01,37528311540,65.94,65.94,37528311540
TIGER 인터넷TOP10,365000,6,4040,2,210,5.48,15870005,571141,24550000,15870005,5.48,2778.65,64.64,64.64,63448628774,63.97,63.97,63448628774
캡스톤파트너스,452300,7,4020,2,665,19.82,7682191,954066,14100755,7682191,19.82,805.21,54.48,54.48,29851045107,52.66,52.66,29851045107
우리산업홀딩스,072470,8,3880,2,455,13.28,10123879,5724046,18887341,10123879,13.28,176.87,53.60,53.60,38177465519,52.10,52.10,38177465519
원익,032940,9,6900,2,500,7.81,9034146,10252519,18193230,9034146,7.81,88.12,49.66,49.66,64923059195,51.72,51.72,64923059195
위니아,071460,10,58,5,-555,-90.54,17607786,0,35967295,17607786,-90.54,0.00,48.95,48.95,1078321120,51.69,51.69,1078321120
핑거,163730,11,14460,2,1190,8.97,4618113,1550609,9365608,4618113,8.97,297.83,49.31,49.31,69894145170,51.61,51.61,69894145170
일신바이오,068330,12,1787,2,258,16.87,23560345,1753079,44216140,23560345,16.87,1343.94,53.28,53.28,40739196151,51.56,51.56,40739196151
시선AI,340810,13,6190,2,150,2.48,5215866,8328777,10692194,5215866,2.48,62.62,48.78,48.78,34020794840,51.40,51.40,34020794840
TS인베스트먼트,246690,14,1992,2,364,22.36,19917701,1203813,41477862,19917701,22.36,1654.55,48.02,48.02,38865370498,47.04,47.04,38865370498
티와이홀딩스우,36328K,15,5330,1,1230,30.00,605052,10173,1243014,605052,30.00,5947.63,48.68,48.68,3073255994,46.39,46.39,3073255994
유라클,088340,16,28050,5,-1200,-4.10,1824803,5759474,4358068,1824803,-4.10,31.68,41.87,41.87,56007027500,45.82,45.82,56007027500
아톤,158430,17,7050,2,920,15.01,11214843,687964,24798851,11214843,15.01,1630.15,45.22,45.22,77449973020,44.30,44.30,77449973020
한국선재,025550,18,4025,2,490,13.86,11048318,410139,25514004,11048318,13.86,2693.80,43.30,43.30,45382088147,44.19,44.19,45382088147
포바이포,389140,19,20850,2,1450,7.47,4887108,2493265,11112735,4887108,7.47,196.01,43.98,43.98,102359409315,44.18,44.18,102359409315
RISE 플랫폼테마,427120,20,8860,2,680,8.31,236910,71036,540000,236910,8.31,333.51,43.87,43.87,2101007447,43.91,43.91,2101007447
한국정보인증,053300,21,7750,2,1560,25.20,18895548,6343372,42441361,18895548,25.20,297.88,44.52,44.52,141695566890,43.08,43.08,141695566890
더즌,462860,22,3380,2,635,23.13,31664785,5509472,71413257,31664785,23.13,574.73,44.34,44.34,102116682437,42.31,42.31,102116682437
쿠콘,294570,23,36000,2,250,0.70,3789715,9000589,10254685,3789715,0.70,42.11,36.96,36.96,148767326450,40.30,40.30,148767326450
TIGER 코리아배당다우존스,0052D0,24,11025,2,220,2.04,3157696,2555667,7950000,3157696,2.04,123.56,39.72,39.72,34859700754,39.77,39.77,34859700754
지엔코,065060,25,1850,5,-175,-8.64,3757200,3175943,10800804,3757200,-8.64,118.30,34.79,34.79,7834579108,39.21,39.21,7834579108
KODEX 200선물인버스2X,252670,26,1682,5,-56,-3.22,264092691,332189536,704200000,264092691,-3.22,79.50,37.50,37.50,442953888887,37.40,37.40,442953888887
꿈비,407400,27,8880,2,480,5.71,5345660,7565731,14395007,5345660,5.71,70.66,37.14,37.14,47305583075,37.01,37.01,47305583075
웹케시,053580,28,22150,2,100,0.45,4690911,14614224,13636248,4690911,0.45,32.10,34.40,34.40,110643157600,36.63,36.63,110643157600
세명전기,017510,29,8150,2,590,7.80,5542002,2304574,15246000,5542002,7.80,240.48,36.35,36.35,44661674615,35.94,35.94,44661674615
DSC인베스트먼트,241520,30,7870,2,170,2.21,9099356,8880200,27000000,9099356,2.21,102.47,33.70,33.70,73844904115,34.75,34.75,73844904115
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13830 2 165 1.21 3805884 2015774 3250000 3805884 1.21 188.81 117.10 117.10 53839875316 119.78 119.78 53839875316
3 에르코스 435570 2 21250 2 3290 18.32 6755549 4884529 7341556 6755549 18.32 138.31 92.02 92.02 135470834630 86.84 86.84 135470834630
4 갤럭시아에스엠 011420 3 2675 2 310 13.11 22611967 1721253 27549644 22611967 13.11 1313.69 82.08 82.08 60060252889 81.50 81.50 60060252889
5 케이씨티 089150 4 4440 2 600 15.62 12350252 19329656 17150000 12350252 15.62 63.89 72.01 72.01 54233856634 71.22 71.22 54233856634
6 비큐AI 148780 5 1810 2 151 9.10 20443414 7394790 31445725 20443414 9.10 276.46 65.01 65.01 37528311540 65.94 65.94 37528311540
7 TIGER 인터넷TOP10 365000 6 4040 2 210 5.48 15870005 571141 24550000 15870005 5.48 2778.65 64.64 64.64 63448628774 63.97 63.97 63448628774
8 캡스톤파트너스 452300 7 4020 2 665 19.82 7682191 954066 14100755 7682191 19.82 805.21 54.48 54.48 29851045107 52.66 52.66 29851045107
9 우리산업홀딩스 072470 8 3880 2 455 13.28 10123879 5724046 18887341 10123879 13.28 176.87 53.60 53.60 38177465519 52.10 52.10 38177465519
10 원익 032940 9 6900 2 500 7.81 9034146 10252519 18193230 9034146 7.81 88.12 49.66 49.66 64923059195 51.72 51.72 64923059195
11 위니아 071460 10 58 5 -555 -90.54 17607786 0 35967295 17607786 -90.54 0.00 48.95 48.95 1078321120 51.69 51.69 1078321120
12 핑거 163730 11 14460 2 1190 8.97 4618113 1550609 9365608 4618113 8.97 297.83 49.31 49.31 69894145170 51.61 51.61 69894145170
13 일신바이오 068330 12 1787 2 258 16.87 23560345 1753079 44216140 23560345 16.87 1343.94 53.28 53.28 40739196151 51.56 51.56 40739196151
14 시선AI 340810 13 6190 2 150 2.48 5215866 8328777 10692194 5215866 2.48 62.62 48.78 48.78 34020794840 51.40 51.40 34020794840
15 TS인베스트먼트 246690 14 1992 2 364 22.36 19917701 1203813 41477862 19917701 22.36 1654.55 48.02 48.02 38865370498 47.04 47.04 38865370498
16 티와이홀딩스우 36328K 15 5330 1 1230 30.00 605052 10173 1243014 605052 30.00 5947.63 48.68 48.68 3073255994 46.39 46.39 3073255994
17 유라클 088340 16 28050 5 -1200 -4.10 1824803 5759474 4358068 1824803 -4.10 31.68 41.87 41.87 56007027500 45.82 45.82 56007027500
18 아톤 158430 17 7050 2 920 15.01 11214843 687964 24798851 11214843 15.01 1630.15 45.22 45.22 77449973020 44.30 44.30 77449973020
19 한국선재 025550 18 4025 2 490 13.86 11048318 410139 25514004 11048318 13.86 2693.80 43.30 43.30 45382088147 44.19 44.19 45382088147
20 포바이포 389140 19 20850 2 1450 7.47 4887108 2493265 11112735 4887108 7.47 196.01 43.98 43.98 102359409315 44.18 44.18 102359409315
21 RISE 플랫폼테마 427120 20 8860 2 680 8.31 236910 71036 540000 236910 8.31 333.51 43.87 43.87 2101007447 43.91 43.91 2101007447
22 한국정보인증 053300 21 7750 2 1560 25.20 18895548 6343372 42441361 18895548 25.20 297.88 44.52 44.52 141695566890 43.08 43.08 141695566890
23 더즌 462860 22 3380 2 635 23.13 31664785 5509472 71413257 31664785 23.13 574.73 44.34 44.34 102116682437 42.31 42.31 102116682437
24 쿠콘 294570 23 36000 2 250 0.70 3789715 9000589 10254685 3789715 0.70 42.11 36.96 36.96 148767326450 40.30 40.30 148767326450
25 TIGER 코리아배당다우존스 0052D0 24 11025 2 220 2.04 3157696 2555667 7950000 3157696 2.04 123.56 39.72 39.72 34859700754 39.77 39.77 34859700754
26 지엔코 065060 25 1850 5 -175 -8.64 3757200 3175943 10800804 3757200 -8.64 118.30 34.79 34.79 7834579108 39.21 39.21 7834579108
27 KODEX 200선물인버스2X 252670 26 1682 5 -56 -3.22 264092691 332189536 704200000 264092691 -3.22 79.50 37.50 37.50 442953888887 37.40 37.40 442953888887
28 꿈비 407400 27 8880 2 480 5.71 5345660 7565731 14395007 5345660 5.71 70.66 37.14 37.14 47305583075 37.01 37.01 47305583075
29 웹케시 053580 28 22150 2 100 0.45 4690911 14614224 13636248 4690911 0.45 32.10 34.40 34.40 110643157600 36.63 36.63 110643157600
30 세명전기 017510 29 8150 2 590 7.80 5542002 2304574 15246000 5542002 7.80 240.48 36.35 36.35 44661674615 35.94 35.94 44661674615
31 DSC인베스트먼트 241520 30 7870 2 170 2.21 9099356 8880200 27000000 9099356 2.21 102.47 33.70 33.70 73844904115 34.75 34.75 73844904115

31
top30/20250609/top30-atvtr-20250609-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,13775,2,110,0.80,3892145,2015774,3250000,3892145,0.80,193.08,119.76,119.76,55030135691,122.92,122.92,55030135691
에르코스,435570,2,20600,2,2640,14.70,6863740,4884529,7341556,6863740,14.70,140.52,93.49,93.49,137722165580,91.06,91.06,137722165580
갤럭시아에스엠,011420,3,2675,2,310,13.11,22691454,1721253,27549644,22691454,13.11,1318.31,82.37,82.37,60272336313,81.79,81.79,60272336313
케이씨티,089150,4,4430,2,590,15.36,12382883,19329656,17150000,12382883,15.36,64.06,72.20,72.20,54377798979,71.57,71.57,54377798979
비큐AI,148780,5,1834,2,175,10.55,20596556,7394790,31445725,20596556,10.55,278.53,65.50,65.50,37807832960,65.56,65.56,37807832960
TIGER 인터넷TOP10,365000,6,4070,2,240,6.27,16132326,571141,24550000,16132326,6.27,2824.58,65.71,65.71,64510187989,64.56,64.56,64510187989
일신바이오,068330,7,1804,2,275,17.99,27164344,1753079,44216140,27164344,17.99,1549.52,61.44,61.44,47367606654,59.38,59.38,47367606654
우리산업홀딩스,072470,8,4235,2,810,23.65,11451003,5724046,18887341,11451003,23.65,200.05,60.63,60.63,43570620185,54.47,54.47,43570620185
캡스톤파트너스,452300,9,3975,2,620,18.48,7757816,954066,14100755,7757816,18.48,813.13,55.02,55.02,30152539107,53.80,53.80,30152539107
원익,032940,10,6840,2,440,6.88,9134229,10252519,18193230,9134229,6.88,89.09,50.21,50.21,65606366455,52.72,52.72,65606366455
위니아,071460,11,58,5,-555,-90.54,17607786,0,35967295,17607786,-90.54,0.00,48.95,48.95,1078321120,51.69,51.69,1078321120
핑거,163730,12,14580,2,1310,9.87,4636754,1550609,9365608,4636754,9.87,299.03,49.51,49.51,70165211370,51.38,51.38,70165211370
시선AI,340810,13,6390,2,350,5.79,5268235,8328777,10692194,5268235,5.79,63.25,49.27,49.27,34347361830,50.27,50.27,34347361830
TS인베스트먼트,246690,14,1993,2,365,22.42,20184963,1203813,41477862,20184963,22.42,1676.75,48.66,48.66,39396002595,47.66,47.66,39396002595
티와이홀딩스우,36328K,15,5330,1,1230,30.00,605138,10173,1243014,605138,30.00,5948.47,48.68,48.68,3073714374,46.39,46.39,3073714374
유라클,088340,16,28400,5,-850,-2.91,1856795,5759474,4358068,1856795,-2.91,32.24,42.61,42.61,56908363725,45.98,45.98,56908363725
한국선재,025550,17,3995,2,460,13.01,11199979,410139,25514004,11199979,13.01,2730.78,43.90,43.90,45988556323,45.12,45.12,45988556323
아톤,158430,18,7040,2,910,14.85,11260465,687964,24798851,11260465,14.85,1636.78,45.41,45.41,77771879850,44.55,44.55,77771879850
포바이포,389140,19,21100,2,1700,8.76,4928644,2493265,11112735,4928644,8.76,197.68,44.35,44.35,103233699490,44.03,44.03,103233699490
RISE 플랫폼테마,427120,20,8860,2,680,8.31,237444,71036,540000,237444,8.31,334.26,43.97,43.97,2105739637,44.01,44.01,2105739637
한국정보인증,053300,21,7700,2,1510,24.39,19077312,6343372,42441361,19077312,24.39,300.74,44.95,44.95,143101132055,43.79,43.79,143101132055
더즌,462860,22,3380,2,635,23.13,31857051,5509472,71413257,31857051,23.13,578.22,44.61,44.61,102763934507,42.57,42.57,102763934507
쿠콘,294570,23,36150,2,400,1.12,3817347,9000589,10254685,3817347,1.12,42.41,37.23,37.23,149767390700,40.40,40.40,149767390700
TIGER 코리아배당다우존스,0052D0,24,11020,2,215,1.99,3193557,2555667,7950000,3193557,1.99,124.96,40.17,40.17,35254823474,40.24,40.24,35254823474
한국맥널티,222980,25,4190,2,655,18.53,4443728,17111,11031483,4443728,18.53,9999.99,40.28,40.28,18304234263,39.60,39.60,18304234263
지엔코,065060,26,1850,5,-175,-8.64,3782799,3175943,10800804,3782799,-8.64,119.11,35.02,35.02,7881889695,39.45,39.45,7881889695
KODEX 200선물인버스2X,252670,27,1682,5,-56,-3.22,268800368,332189536,704200000,268800368,-3.22,80.92,38.17,38.17,450875378830,38.07,38.07,450875378830
꿈비,407400,28,8790,2,390,4.64,5408691,7565731,14395007,5408691,4.64,71.49,37.57,37.57,47858621125,37.82,37.82,47858621125
웹케시,053580,29,22050,3,0,0.00,4745987,14614224,13636248,4745987,0.00,32.48,34.80,34.80,111863052025,37.20,37.20,111863052025
세명전기,017510,30,8180,2,620,8.20,5630688,2304574,15246000,5630688,8.20,244.33,36.93,36.93,45385941055,36.39,36.39,45385941055
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13775 2 110 0.80 3892145 2015774 3250000 3892145 0.80 193.08 119.76 119.76 55030135691 122.92 122.92 55030135691
3 에르코스 435570 2 20600 2 2640 14.70 6863740 4884529 7341556 6863740 14.70 140.52 93.49 93.49 137722165580 91.06 91.06 137722165580
4 갤럭시아에스엠 011420 3 2675 2 310 13.11 22691454 1721253 27549644 22691454 13.11 1318.31 82.37 82.37 60272336313 81.79 81.79 60272336313
5 케이씨티 089150 4 4430 2 590 15.36 12382883 19329656 17150000 12382883 15.36 64.06 72.20 72.20 54377798979 71.57 71.57 54377798979
6 비큐AI 148780 5 1834 2 175 10.55 20596556 7394790 31445725 20596556 10.55 278.53 65.50 65.50 37807832960 65.56 65.56 37807832960
7 TIGER 인터넷TOP10 365000 6 4070 2 240 6.27 16132326 571141 24550000 16132326 6.27 2824.58 65.71 65.71 64510187989 64.56 64.56 64510187989
8 일신바이오 068330 7 1804 2 275 17.99 27164344 1753079 44216140 27164344 17.99 1549.52 61.44 61.44 47367606654 59.38 59.38 47367606654
9 우리산업홀딩스 072470 8 4235 2 810 23.65 11451003 5724046 18887341 11451003 23.65 200.05 60.63 60.63 43570620185 54.47 54.47 43570620185
10 캡스톤파트너스 452300 9 3975 2 620 18.48 7757816 954066 14100755 7757816 18.48 813.13 55.02 55.02 30152539107 53.80 53.80 30152539107
11 원익 032940 10 6840 2 440 6.88 9134229 10252519 18193230 9134229 6.88 89.09 50.21 50.21 65606366455 52.72 52.72 65606366455
12 위니아 071460 11 58 5 -555 -90.54 17607786 0 35967295 17607786 -90.54 0.00 48.95 48.95 1078321120 51.69 51.69 1078321120
13 핑거 163730 12 14580 2 1310 9.87 4636754 1550609 9365608 4636754 9.87 299.03 49.51 49.51 70165211370 51.38 51.38 70165211370
14 시선AI 340810 13 6390 2 350 5.79 5268235 8328777 10692194 5268235 5.79 63.25 49.27 49.27 34347361830 50.27 50.27 34347361830
15 TS인베스트먼트 246690 14 1993 2 365 22.42 20184963 1203813 41477862 20184963 22.42 1676.75 48.66 48.66 39396002595 47.66 47.66 39396002595
16 티와이홀딩스우 36328K 15 5330 1 1230 30.00 605138 10173 1243014 605138 30.00 5948.47 48.68 48.68 3073714374 46.39 46.39 3073714374
17 유라클 088340 16 28400 5 -850 -2.91 1856795 5759474 4358068 1856795 -2.91 32.24 42.61 42.61 56908363725 45.98 45.98 56908363725
18 한국선재 025550 17 3995 2 460 13.01 11199979 410139 25514004 11199979 13.01 2730.78 43.90 43.90 45988556323 45.12 45.12 45988556323
19 아톤 158430 18 7040 2 910 14.85 11260465 687964 24798851 11260465 14.85 1636.78 45.41 45.41 77771879850 44.55 44.55 77771879850
20 포바이포 389140 19 21100 2 1700 8.76 4928644 2493265 11112735 4928644 8.76 197.68 44.35 44.35 103233699490 44.03 44.03 103233699490
21 RISE 플랫폼테마 427120 20 8860 2 680 8.31 237444 71036 540000 237444 8.31 334.26 43.97 43.97 2105739637 44.01 44.01 2105739637
22 한국정보인증 053300 21 7700 2 1510 24.39 19077312 6343372 42441361 19077312 24.39 300.74 44.95 44.95 143101132055 43.79 43.79 143101132055
23 더즌 462860 22 3380 2 635 23.13 31857051 5509472 71413257 31857051 23.13 578.22 44.61 44.61 102763934507 42.57 42.57 102763934507
24 쿠콘 294570 23 36150 2 400 1.12 3817347 9000589 10254685 3817347 1.12 42.41 37.23 37.23 149767390700 40.40 40.40 149767390700
25 TIGER 코리아배당다우존스 0052D0 24 11020 2 215 1.99 3193557 2555667 7950000 3193557 1.99 124.96 40.17 40.17 35254823474 40.24 40.24 35254823474
26 한국맥널티 222980 25 4190 2 655 18.53 4443728 17111 11031483 4443728 18.53 9999.99 40.28 40.28 18304234263 39.60 39.60 18304234263
27 지엔코 065060 26 1850 5 -175 -8.64 3782799 3175943 10800804 3782799 -8.64 119.11 35.02 35.02 7881889695 39.45 39.45 7881889695
28 KODEX 200선물인버스2X 252670 27 1682 5 -56 -3.22 268800368 332189536 704200000 268800368 -3.22 80.92 38.17 38.17 450875378830 38.07 38.07 450875378830
29 꿈비 407400 28 8790 2 390 4.64 5408691 7565731 14395007 5408691 4.64 71.49 37.57 37.57 47858621125 37.82 37.82 47858621125
30 웹케시 053580 29 22050 3 0 0.00 4745987 14614224 13636248 4745987 0.00 32.48 34.80 34.80 111863052025 37.20 37.20 111863052025
31 세명전기 017510 30 8180 2 620 8.20 5630688 2304574 15246000 5630688 8.20 244.33 36.93 36.93 45385941055 36.39 36.39 45385941055

31
top30/20250609/top30-atvtr-20250609-141002.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
TIGER 지주회사,307520,1,13775,2,110,0.80,3967007,2015774,3250000,3967007,0.80,196.80,122.06,122.06,56060949367,125.22,125.22,56060949367
에르코스,435570,2,20650,2,2690,14.98,6905904,4884529,7341556,6905904,14.98,141.38,94.07,94.07,138597116280,91.42,91.42,138597116280
갤럭시아에스엠,011420,3,2690,2,325,13.74,22777918,1721253,27549644,22777918,13.74,1323.33,82.68,82.68,60503924444,81.64,81.64,60503924444
케이씨티,089150,4,4370,2,530,13.80,12422757,19329656,17150000,12422757,13.80,64.27,72.44,72.44,54552765374,72.79,72.79,54552765374
비큐AI,148780,5,1843,2,184,11.09,21291412,7394790,31445725,21291412,11.09,287.92,67.71,67.71,39096359747,67.46,67.46,39096359747
TIGER 인터넷TOP10,365000,6,4060,2,230,6.01,16336684,571141,24550000,16336684,6.01,2860.36,66.54,66.54,65340593119,65.55,65.55,65340593119
일신바이오,068330,7,1788,2,259,16.94,28104006,1753079,44216140,28104006,16.94,1603.12,63.56,63.56,49062985730,62.06,62.06,49062985730
우리산업홀딩스,072470,8,4185,2,760,22.19,12516351,5724046,18887341,12516351,22.19,218.66,66.27,66.27,47939781751,60.65,60.65,47939781751
캡스톤파트너스,452300,9,3965,2,610,18.18,7788462,954066,14100755,7788462,18.18,816.34,55.23,55.23,30274162140,54.15,54.15,30274162140
위니아,071460,10,57,5,-556,-90.70,18115098,0,35967295,18115098,-90.70,0.00,50.37,50.37,1107237904,54.01,54.01,1107237904
핑거,163730,11,14330,2,1060,7.99,4685790,1550609,9365608,4685790,7.99,302.19,50.03,50.03,70871699175,52.81,52.81,70871699175
원익,032940,12,6870,2,470,7.34,9178577,10252519,18193230,9178577,7.34,89.53,50.45,50.45,65909407080,52.73,52.73,65909407080
시선AI,340810,13,6260,2,220,3.64,5381477,8328777,10692194,5381477,3.64,64.61,50.33,50.33,35060329660,52.38,52.38,35060329660
TS인베스트먼트,246690,14,1957,2,329,20.21,20671076,1203813,41477862,20671076,20.21,1717.13,49.84,49.84,40354931496,49.72,49.72,40354931496
티와이홀딩스우,36328K,15,5330,1,1230,30.00,605290,10173,1243014,605290,30.00,5949.97,48.70,48.70,3074524534,46.41,46.41,3074524534
유라클,088340,16,28300,5,-950,-3.25,1868070,5759474,4358068,1868070,-3.25,32.43,42.86,42.86,57228207075,46.40,46.40,57228207075
한국선재,025550,17,3955,2,420,11.88,11345688,410139,25514004,11345688,11.88,2766.30,44.47,44.47,46567150723,46.15,46.15,46567150723
아톤,158430,18,7040,2,910,14.85,11326258,687964,24798851,11326258,14.85,1646.34,45.67,45.67,78233923150,44.81,44.81,78233923150
포바이포,389140,19,20900,2,1500,7.73,4953314,2493265,11112735,4953314,7.73,198.67,44.57,44.57,103751757165,44.67,44.67,103751757165
한국정보인증,053300,20,7680,2,1490,24.07,19246581,6343372,42441361,19246581,24.07,303.41,45.35,45.35,144395550015,44.30,44.30,144395550015
RISE 플랫폼테마,427120,21,8870,2,690,8.44,238512,71036,540000,238512,8.44,335.76,44.17,44.17,2115197067,44.16,44.16,2115197067
한국맥널티,222980,22,4090,2,555,15.70,4734265,17111,11031483,4734265,15.70,9999.99,42.92,42.92,19502866682,43.23,43.23,19502866682
더즌,462860,23,3355,2,610,22.22,32059639,5509472,71413257,32059639,22.22,581.90,44.89,44.89,103445940410,43.18,43.18,103445940410
TIGER 코리아배당다우존스,0052D0,24,11017,2,212,1.96,3248333,2555667,7950000,3248333,1.96,127.10,40.86,40.86,35858390587,40.94,40.94,35858390587
쿠콘,294570,25,36200,2,450,1.26,3846403,9000589,10254685,3846403,1.26,42.74,37.51,37.51,150815817575,40.63,40.63,150815817575
지엔코,065060,26,1866,5,-159,-7.85,3798115,3175943,10800804,3798115,-7.85,119.59,35.17,35.17,7910350732,39.25,39.25,7910350732
꿈비,407400,27,8680,2,280,3.33,5465299,7565731,14395007,5465299,3.33,72.24,37.97,37.97,48351244065,38.70,38.70,48351244065
KODEX 200선물인버스2X,252670,28,1682,5,-56,-3.22,272946045,332189536,704200000,272946045,-3.22,82.17,38.76,38.76,457854605670,38.65,38.65,457854605670
웹케시,053580,29,21900,5,-150,-0.68,4814544,14614224,13636248,4814544,-0.68,32.94,35.31,35.31,113369919925,37.96,37.96,113369919925
세명전기,017510,30,8100,2,540,7.14,5746994,2304574,15246000,5746994,7.14,249.37,37.70,37.70,46331095800,37.52,37.52,46331095800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13775 2 110 0.80 3967007 2015774 3250000 3967007 0.80 196.80 122.06 122.06 56060949367 125.22 125.22 56060949367
3 에르코스 435570 2 20650 2 2690 14.98 6905904 4884529 7341556 6905904 14.98 141.38 94.07 94.07 138597116280 91.42 91.42 138597116280
4 갤럭시아에스엠 011420 3 2690 2 325 13.74 22777918 1721253 27549644 22777918 13.74 1323.33 82.68 82.68 60503924444 81.64 81.64 60503924444
5 케이씨티 089150 4 4370 2 530 13.80 12422757 19329656 17150000 12422757 13.80 64.27 72.44 72.44 54552765374 72.79 72.79 54552765374
6 비큐AI 148780 5 1843 2 184 11.09 21291412 7394790 31445725 21291412 11.09 287.92 67.71 67.71 39096359747 67.46 67.46 39096359747
7 TIGER 인터넷TOP10 365000 6 4060 2 230 6.01 16336684 571141 24550000 16336684 6.01 2860.36 66.54 66.54 65340593119 65.55 65.55 65340593119
8 일신바이오 068330 7 1788 2 259 16.94 28104006 1753079 44216140 28104006 16.94 1603.12 63.56 63.56 49062985730 62.06 62.06 49062985730
9 우리산업홀딩스 072470 8 4185 2 760 22.19 12516351 5724046 18887341 12516351 22.19 218.66 66.27 66.27 47939781751 60.65 60.65 47939781751
10 캡스톤파트너스 452300 9 3965 2 610 18.18 7788462 954066 14100755 7788462 18.18 816.34 55.23 55.23 30274162140 54.15 54.15 30274162140
11 위니아 071460 10 57 5 -556 -90.70 18115098 0 35967295 18115098 -90.70 0.00 50.37 50.37 1107237904 54.01 54.01 1107237904
12 핑거 163730 11 14330 2 1060 7.99 4685790 1550609 9365608 4685790 7.99 302.19 50.03 50.03 70871699175 52.81 52.81 70871699175
13 원익 032940 12 6870 2 470 7.34 9178577 10252519 18193230 9178577 7.34 89.53 50.45 50.45 65909407080 52.73 52.73 65909407080
14 시선AI 340810 13 6260 2 220 3.64 5381477 8328777 10692194 5381477 3.64 64.61 50.33 50.33 35060329660 52.38 52.38 35060329660
15 TS인베스트먼트 246690 14 1957 2 329 20.21 20671076 1203813 41477862 20671076 20.21 1717.13 49.84 49.84 40354931496 49.72 49.72 40354931496
16 티와이홀딩스우 36328K 15 5330 1 1230 30.00 605290 10173 1243014 605290 30.00 5949.97 48.70 48.70 3074524534 46.41 46.41 3074524534
17 유라클 088340 16 28300 5 -950 -3.25 1868070 5759474 4358068 1868070 -3.25 32.43 42.86 42.86 57228207075 46.40 46.40 57228207075
18 한국선재 025550 17 3955 2 420 11.88 11345688 410139 25514004 11345688 11.88 2766.30 44.47 44.47 46567150723 46.15 46.15 46567150723
19 아톤 158430 18 7040 2 910 14.85 11326258 687964 24798851 11326258 14.85 1646.34 45.67 45.67 78233923150 44.81 44.81 78233923150
20 포바이포 389140 19 20900 2 1500 7.73 4953314 2493265 11112735 4953314 7.73 198.67 44.57 44.57 103751757165 44.67 44.67 103751757165
21 한국정보인증 053300 20 7680 2 1490 24.07 19246581 6343372 42441361 19246581 24.07 303.41 45.35 45.35 144395550015 44.30 44.30 144395550015
22 RISE 플랫폼테마 427120 21 8870 2 690 8.44 238512 71036 540000 238512 8.44 335.76 44.17 44.17 2115197067 44.16 44.16 2115197067
23 한국맥널티 222980 22 4090 2 555 15.70 4734265 17111 11031483 4734265 15.70 9999.99 42.92 42.92 19502866682 43.23 43.23 19502866682
24 더즌 462860 23 3355 2 610 22.22 32059639 5509472 71413257 32059639 22.22 581.90 44.89 44.89 103445940410 43.18 43.18 103445940410
25 TIGER 코리아배당다우존스 0052D0 24 11017 2 212 1.96 3248333 2555667 7950000 3248333 1.96 127.10 40.86 40.86 35858390587 40.94 40.94 35858390587
26 쿠콘 294570 25 36200 2 450 1.26 3846403 9000589 10254685 3846403 1.26 42.74 37.51 37.51 150815817575 40.63 40.63 150815817575
27 지엔코 065060 26 1866 5 -159 -7.85 3798115 3175943 10800804 3798115 -7.85 119.59 35.17 35.17 7910350732 39.25 39.25 7910350732
28 꿈비 407400 27 8680 2 280 3.33 5465299 7565731 14395007 5465299 3.33 72.24 37.97 37.97 48351244065 38.70 38.70 48351244065
29 KODEX 200선물인버스2X 252670 28 1682 5 -56 -3.22 272946045 332189536 704200000 272946045 -3.22 82.17 38.76 38.76 457854605670 38.65 38.65 457854605670
30 웹케시 053580 29 21900 5 -150 -0.68 4814544 14614224 13636248 4814544 -0.68 32.94 35.31 35.31 113369919925 37.96 37.96 113369919925
31 세명전기 017510 30 8100 2 540 7.14 5746994 2304574 15246000 5746994 7.14 249.37 37.70 37.70 46331095800 37.52 37.52 46331095800

31
top30/20250609/top30-atvtr-20250609-142001.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
TIGER 지주회사,307520,1,13750,2,85,0.62,4032796,2015774,3250000,4032796,0.62,200.06,124.09,124.09,56966797651,127.48,127.48,56966797651
에르코스,435570,2,20300,2,2340,13.03,6972851,4884529,7341556,6972851,13.03,142.75,94.98,94.98,139968586055,93.92,93.92,139968586055
갤럭시아에스엠,011420,3,2690,2,325,13.74,23022692,1721253,27549644,23022692,13.74,1337.55,83.57,83.57,61163505366,82.53,82.53,61163505366
케이씨티,089150,4,4355,2,515,13.41,12471072,19329656,17150000,12471072,13.41,64.52,72.72,72.72,54763507879,73.32,73.32,54763507879
우리산업홀딩스,072470,5,3850,2,425,12.41,13450051,5724046,18887341,13450051,12.41,234.97,71.21,71.21,51575208311,70.93,70.93,51575208311
TIGER 인터넷TOP10,365000,6,4050,2,220,5.74,17150480,571141,24550000,17150480,5.74,3002.85,69.86,69.86,68643855605,69.04,69.04,68643855605
비큐AI,148780,7,1843,2,184,11.09,21711529,7394790,31445725,21711529,11.09,293.61,69.04,69.04,39874527968,68.80,68.80,39874527968
일신바이오,068330,8,1798,2,269,17.59,29295399,1753079,44216140,29295399,17.59,1671.08,66.25,66.25,51230517884,64.44,64.44,51230517884
캡스톤파트너스,452300,9,4010,2,655,19.52,7958174,954066,14100755,7958174,19.52,834.13,56.44,56.44,30948819638,54.73,54.73,30948819638
위니아,071460,10,57,5,-556,-90.70,18115098,0,35967295,18115098,-90.70,0.00,50.37,50.37,1107237904,54.01,54.01,1107237904
핑거,163730,11,14360,2,1090,8.21,4709359,1550609,9365608,4709359,8.21,303.71,50.28,50.28,71210214090,52.95,52.95,71210214090
시선AI,340810,12,6220,2,180,2.98,5406000,8328777,10692194,5406000,2.98,64.91,50.56,50.56,35213290600,52.95,52.95,35213290600
원익,032940,13,6900,2,500,7.81,9197413,10252519,18193230,9197413,7.81,89.71,50.55,50.55,66039021145,52.61,52.61,66039021145
TS인베스트먼트,246690,14,1962,2,334,20.52,21491422,1203813,41477862,21491422,20.52,1785.28,51.81,51.81,41983670785,51.59,51.59,41983670785
유라클,088340,15,27750,5,-1500,-5.13,1910130,5759474,4358068,1910130,-5.13,33.17,43.83,43.83,58404448150,48.29,48.29,58404448150
티와이홀딩스우,36328K,16,5330,1,1230,30.00,605291,10173,1243014,605291,30.00,5949.98,48.70,48.70,3074529864,46.41,46.41,3074529864
한국선재,025550,17,3975,2,440,12.45,11362890,410139,25514004,11362890,12.45,2770.50,44.54,44.54,46635359658,45.98,45.98,46635359658
아톤,158430,18,7010,2,880,14.36,11369700,687964,24798851,11369700,14.36,1652.66,45.85,45.85,78538993895,45.18,45.18,78538993895
RISE 플랫폼테마,427120,19,8835,2,655,8.01,241564,71036,540000,241564,8.01,340.06,44.73,44.73,2142152672,44.90,44.90,2142152672
포바이포,389140,20,20950,2,1550,7.99,4981836,2493265,11112735,4981836,7.99,199.81,44.83,44.83,104349887765,44.82,44.82,104349887765
한국맥널티,222980,21,4060,2,525,14.85,4848977,17111,11031483,4848977,14.85,9999.99,43.96,43.96,19968846749,44.59,44.59,19968846749
한국정보인증,053300,22,7730,2,1540,24.88,19368210,6343372,42441361,19368210,24.88,305.33,45.64,45.64,145335201950,44.30,44.30,145335201950
더즌,462860,23,3355,2,610,22.22,32200264,5509472,71413257,32200264,22.22,584.45,45.09,45.09,103917471202,43.37,43.37,103917471202
TIGER 코리아배당다우존스,0052D0,24,11012,2,207,1.92,3280403,2555667,7950000,3280403,1.92,128.36,41.26,41.26,36211784734,41.36,41.36,36211784734
쿠콘,294570,25,36000,2,250,0.70,3865454,9000589,10254685,3865454,0.70,42.95,37.69,37.69,151504470025,41.04,41.04,151504470025
지엔코,065060,26,1860,5,-165,-8.15,3807050,3175943,10800804,3807050,-8.15,119.87,35.25,35.25,7926967307,39.46,39.46,7926967307
꿈비,407400,27,8660,2,260,3.10,5500693,7565731,14395007,5500693,3.10,72.71,38.21,38.21,48657743845,39.03,39.03,48657743845
KODEX 200선물인버스2X,252670,28,1684,5,-54,-3.11,275636699,332189536,704200000,275636699,-3.11,82.98,39.14,39.14,462383430886,38.99,38.99,462383430886
웹케시,053580,29,21750,5,-300,-1.36,4905092,14614224,13636248,4905092,-1.36,33.56,35.97,35.97,115348681125,38.89,38.89,115348681125
세명전기,017510,30,8070,2,510,6.75,5815631,2304574,15246000,5815631,6.75,252.35,38.15,38.15,46886231155,38.11,38.11,46886231155
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13750 2 85 0.62 4032796 2015774 3250000 4032796 0.62 200.06 124.09 124.09 56966797651 127.48 127.48 56966797651
3 에르코스 435570 2 20300 2 2340 13.03 6972851 4884529 7341556 6972851 13.03 142.75 94.98 94.98 139968586055 93.92 93.92 139968586055
4 갤럭시아에스엠 011420 3 2690 2 325 13.74 23022692 1721253 27549644 23022692 13.74 1337.55 83.57 83.57 61163505366 82.53 82.53 61163505366
5 케이씨티 089150 4 4355 2 515 13.41 12471072 19329656 17150000 12471072 13.41 64.52 72.72 72.72 54763507879 73.32 73.32 54763507879
6 우리산업홀딩스 072470 5 3850 2 425 12.41 13450051 5724046 18887341 13450051 12.41 234.97 71.21 71.21 51575208311 70.93 70.93 51575208311
7 TIGER 인터넷TOP10 365000 6 4050 2 220 5.74 17150480 571141 24550000 17150480 5.74 3002.85 69.86 69.86 68643855605 69.04 69.04 68643855605
8 비큐AI 148780 7 1843 2 184 11.09 21711529 7394790 31445725 21711529 11.09 293.61 69.04 69.04 39874527968 68.80 68.80 39874527968
9 일신바이오 068330 8 1798 2 269 17.59 29295399 1753079 44216140 29295399 17.59 1671.08 66.25 66.25 51230517884 64.44 64.44 51230517884
10 캡스톤파트너스 452300 9 4010 2 655 19.52 7958174 954066 14100755 7958174 19.52 834.13 56.44 56.44 30948819638 54.73 54.73 30948819638
11 위니아 071460 10 57 5 -556 -90.70 18115098 0 35967295 18115098 -90.70 0.00 50.37 50.37 1107237904 54.01 54.01 1107237904
12 핑거 163730 11 14360 2 1090 8.21 4709359 1550609 9365608 4709359 8.21 303.71 50.28 50.28 71210214090 52.95 52.95 71210214090
13 시선AI 340810 12 6220 2 180 2.98 5406000 8328777 10692194 5406000 2.98 64.91 50.56 50.56 35213290600 52.95 52.95 35213290600
14 원익 032940 13 6900 2 500 7.81 9197413 10252519 18193230 9197413 7.81 89.71 50.55 50.55 66039021145 52.61 52.61 66039021145
15 TS인베스트먼트 246690 14 1962 2 334 20.52 21491422 1203813 41477862 21491422 20.52 1785.28 51.81 51.81 41983670785 51.59 51.59 41983670785
16 유라클 088340 15 27750 5 -1500 -5.13 1910130 5759474 4358068 1910130 -5.13 33.17 43.83 43.83 58404448150 48.29 48.29 58404448150
17 티와이홀딩스우 36328K 16 5330 1 1230 30.00 605291 10173 1243014 605291 30.00 5949.98 48.70 48.70 3074529864 46.41 46.41 3074529864
18 한국선재 025550 17 3975 2 440 12.45 11362890 410139 25514004 11362890 12.45 2770.50 44.54 44.54 46635359658 45.98 45.98 46635359658
19 아톤 158430 18 7010 2 880 14.36 11369700 687964 24798851 11369700 14.36 1652.66 45.85 45.85 78538993895 45.18 45.18 78538993895
20 RISE 플랫폼테마 427120 19 8835 2 655 8.01 241564 71036 540000 241564 8.01 340.06 44.73 44.73 2142152672 44.90 44.90 2142152672
21 포바이포 389140 20 20950 2 1550 7.99 4981836 2493265 11112735 4981836 7.99 199.81 44.83 44.83 104349887765 44.82 44.82 104349887765
22 한국맥널티 222980 21 4060 2 525 14.85 4848977 17111 11031483 4848977 14.85 9999.99 43.96 43.96 19968846749 44.59 44.59 19968846749
23 한국정보인증 053300 22 7730 2 1540 24.88 19368210 6343372 42441361 19368210 24.88 305.33 45.64 45.64 145335201950 44.30 44.30 145335201950
24 더즌 462860 23 3355 2 610 22.22 32200264 5509472 71413257 32200264 22.22 584.45 45.09 45.09 103917471202 43.37 43.37 103917471202
25 TIGER 코리아배당다우존스 0052D0 24 11012 2 207 1.92 3280403 2555667 7950000 3280403 1.92 128.36 41.26 41.26 36211784734 41.36 41.36 36211784734
26 쿠콘 294570 25 36000 2 250 0.70 3865454 9000589 10254685 3865454 0.70 42.95 37.69 37.69 151504470025 41.04 41.04 151504470025
27 지엔코 065060 26 1860 5 -165 -8.15 3807050 3175943 10800804 3807050 -8.15 119.87 35.25 35.25 7926967307 39.46 39.46 7926967307
28 꿈비 407400 27 8660 2 260 3.10 5500693 7565731 14395007 5500693 3.10 72.71 38.21 38.21 48657743845 39.03 39.03 48657743845
29 KODEX 200선물인버스2X 252670 28 1684 5 -54 -3.11 275636699 332189536 704200000 275636699 -3.11 82.98 39.14 39.14 462383430886 38.99 38.99 462383430886
30 웹케시 053580 29 21750 5 -300 -1.36 4905092 14614224 13636248 4905092 -1.36 33.56 35.97 35.97 115348681125 38.89 38.89 115348681125
31 세명전기 017510 30 8070 2 510 6.75 5815631 2304574 15246000 5815631 6.75 252.35 38.15 38.15 46886231155 38.11 38.11 46886231155

31
top30/20250609/top30-atvtr-20250609-143001.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
TIGER 지주회사,307520,1,13735,2,70,0.51,4072489,2015774,3250000,4072489,0.51,202.03,125.31,125.31,57511969249,128.84,128.84,57511969249
에르코스,435570,2,20200,2,2240,12.47,7038138,4884529,7341556,7038138,12.47,144.09,95.87,95.87,141289217880,95.27,95.27,141289217880
갤럭시아에스엠,011420,3,2665,2,300,12.68,23156121,1721253,27549644,23156121,12.68,1345.31,84.05,84.05,61521427181,83.79,83.79,61521427181
우리산업홀딩스,072470,4,3840,2,415,12.12,14263285,5724046,18887341,14263285,12.12,249.18,75.52,75.52,54762532416,75.51,75.51,54762532416
케이씨티,089150,5,4535,2,695,18.10,12743099,19329656,17150000,12743099,18.10,65.93,74.30,74.30,55971321364,71.97,71.97,55971321364
비큐AI,148780,6,1840,2,181,10.91,21837462,7394790,31445725,21837462,10.91,295.31,69.44,69.44,40106145104,69.32,69.32,40106145104
TIGER 인터넷TOP10,365000,7,4045,2,215,5.61,17191319,571141,24550000,17191319,5.61,3010.00,70.03,70.03,68809085720,69.29,69.29,68809085720
일신바이오,068330,8,1782,2,253,16.55,29725698,1753079,44216140,29725698,16.55,1695.63,67.23,67.23,51999762474,66.00,66.00,51999762474
캡스톤파트너스,452300,9,3895,2,540,16.10,8155797,954066,14100755,8155797,16.10,854.85,57.84,57.84,31721302246,57.76,57.76,31721302246
핑거,163730,10,14170,2,900,6.78,4774249,1550609,9365608,4774249,6.78,307.90,50.98,50.98,72135380790,54.36,54.36,72135380790
위니아,071460,11,57,5,-556,-90.70,18115098,0,35967295,18115098,-90.70,0.00,50.37,50.37,1107237904,54.01,54.01,1107237904
시선AI,340810,12,6160,2,120,1.99,5451754,8328777,10692194,5451754,1.99,65.46,50.99,50.99,35495805330,53.89,53.89,35495805330
TS인베스트먼트,246690,13,1937,2,309,18.98,21941682,1203813,41477862,21941682,18.98,1822.68,52.90,52.90,42860436040,53.35,53.35,42860436040
원익,032940,14,6840,2,440,6.88,9241057,10252519,18193230,9241057,6.88,90.13,50.79,50.79,66337888215,53.31,53.31,66337888215
유라클,088340,15,27900,5,-1350,-4.62,1960188,5759474,4358068,1960188,-4.62,34.03,44.98,44.98,59789822600,49.17,49.17,59789822600
한국정보인증,053300,16,7840,2,1650,26.66,20544732,6343372,42441361,20544732,26.66,323.88,48.41,48.41,154589714250,46.46,46.46,154589714250
티와이홀딩스우,36328K,17,5330,1,1230,30.00,605392,10173,1243014,605392,30.00,5950.97,48.70,48.70,3075068194,46.41,46.41,3075068194
RISE 플랫폼테마,427120,18,8790,2,610,7.46,248233,71036,540000,248233,7.46,349.45,45.97,45.97,2200981182,46.37,46.37,2200981182
한국선재,025550,19,3965,2,430,12.16,11402071,410139,25514004,11402071,12.16,2780.05,44.69,44.69,46790637474,46.25,46.25,46790637474
한국맥널티,222980,20,4040,2,505,14.29,4943909,17111,11031483,4943909,14.29,9999.99,44.82,44.82,20351320175,45.66,45.66,20351320175
좋은사람들,033340,21,1297,2,146,12.68,45852118,65561856,96950558,45852118,12.68,69.94,47.29,47.29,57415928800,45.66,45.66,57415928800
아톤,158430,22,7000,2,870,14.19,11468576,687964,24798851,11468576,14.19,1667.03,46.25,46.25,79232182125,45.64,45.64,79232182125
포바이포,389140,23,20950,2,1550,7.99,5041369,2493265,11112735,5041369,7.99,202.20,45.37,45.37,105598276665,45.36,45.36,105598276665
더즌,462860,24,3360,2,615,22.40,32762925,5509472,71413257,32762925,22.40,594.67,45.88,45.88,105790472933,44.09,44.09,105790472933
TIGER 코리아배당다우존스,0052D0,25,11015,2,210,1.94,3315519,2555667,7950000,3315519,1.94,129.73,41.70,41.70,36598584125,41.79,41.79,36598584125
쿠콘,294570,26,35900,2,150,0.42,3913303,9000589,10254685,3913303,0.42,43.48,38.16,38.16,153219150575,41.62,41.62,153219150575
웹케시,053580,27,21800,5,-250,-1.13,5116519,14614224,13636248,5116519,-1.13,35.01,37.52,37.52,119914677100,40.34,40.34,119914677100
꿈비,407400,28,8590,2,190,2.26,5592784,7565731,14395007,5592784,2.26,73.92,38.85,38.85,49449573520,39.99,39.99,49449573520
지엔코,065060,29,1852,5,-173,-8.54,3828321,3175943,10800804,3828321,-8.54,120.54,35.44,35.44,7966357482,39.83,39.83,7966357482
KODEX 200선물인버스2X,252670,30,1687,5,-51,-2.93,278279226,332189536,704200000,278279226,-2.93,83.77,39.52,39.52,466838072137,39.30,39.30,466838072137
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13735 2 70 0.51 4072489 2015774 3250000 4072489 0.51 202.03 125.31 125.31 57511969249 128.84 128.84 57511969249
3 에르코스 435570 2 20200 2 2240 12.47 7038138 4884529 7341556 7038138 12.47 144.09 95.87 95.87 141289217880 95.27 95.27 141289217880
4 갤럭시아에스엠 011420 3 2665 2 300 12.68 23156121 1721253 27549644 23156121 12.68 1345.31 84.05 84.05 61521427181 83.79 83.79 61521427181
5 우리산업홀딩스 072470 4 3840 2 415 12.12 14263285 5724046 18887341 14263285 12.12 249.18 75.52 75.52 54762532416 75.51 75.51 54762532416
6 케이씨티 089150 5 4535 2 695 18.10 12743099 19329656 17150000 12743099 18.10 65.93 74.30 74.30 55971321364 71.97 71.97 55971321364
7 비큐AI 148780 6 1840 2 181 10.91 21837462 7394790 31445725 21837462 10.91 295.31 69.44 69.44 40106145104 69.32 69.32 40106145104
8 TIGER 인터넷TOP10 365000 7 4045 2 215 5.61 17191319 571141 24550000 17191319 5.61 3010.00 70.03 70.03 68809085720 69.29 69.29 68809085720
9 일신바이오 068330 8 1782 2 253 16.55 29725698 1753079 44216140 29725698 16.55 1695.63 67.23 67.23 51999762474 66.00 66.00 51999762474
10 캡스톤파트너스 452300 9 3895 2 540 16.10 8155797 954066 14100755 8155797 16.10 854.85 57.84 57.84 31721302246 57.76 57.76 31721302246
11 핑거 163730 10 14170 2 900 6.78 4774249 1550609 9365608 4774249 6.78 307.90 50.98 50.98 72135380790 54.36 54.36 72135380790
12 위니아 071460 11 57 5 -556 -90.70 18115098 0 35967295 18115098 -90.70 0.00 50.37 50.37 1107237904 54.01 54.01 1107237904
13 시선AI 340810 12 6160 2 120 1.99 5451754 8328777 10692194 5451754 1.99 65.46 50.99 50.99 35495805330 53.89 53.89 35495805330
14 TS인베스트먼트 246690 13 1937 2 309 18.98 21941682 1203813 41477862 21941682 18.98 1822.68 52.90 52.90 42860436040 53.35 53.35 42860436040
15 원익 032940 14 6840 2 440 6.88 9241057 10252519 18193230 9241057 6.88 90.13 50.79 50.79 66337888215 53.31 53.31 66337888215
16 유라클 088340 15 27900 5 -1350 -4.62 1960188 5759474 4358068 1960188 -4.62 34.03 44.98 44.98 59789822600 49.17 49.17 59789822600
17 한국정보인증 053300 16 7840 2 1650 26.66 20544732 6343372 42441361 20544732 26.66 323.88 48.41 48.41 154589714250 46.46 46.46 154589714250
18 티와이홀딩스우 36328K 17 5330 1 1230 30.00 605392 10173 1243014 605392 30.00 5950.97 48.70 48.70 3075068194 46.41 46.41 3075068194
19 RISE 플랫폼테마 427120 18 8790 2 610 7.46 248233 71036 540000 248233 7.46 349.45 45.97 45.97 2200981182 46.37 46.37 2200981182
20 한국선재 025550 19 3965 2 430 12.16 11402071 410139 25514004 11402071 12.16 2780.05 44.69 44.69 46790637474 46.25 46.25 46790637474
21 한국맥널티 222980 20 4040 2 505 14.29 4943909 17111 11031483 4943909 14.29 9999.99 44.82 44.82 20351320175 45.66 45.66 20351320175
22 좋은사람들 033340 21 1297 2 146 12.68 45852118 65561856 96950558 45852118 12.68 69.94 47.29 47.29 57415928800 45.66 45.66 57415928800
23 아톤 158430 22 7000 2 870 14.19 11468576 687964 24798851 11468576 14.19 1667.03 46.25 46.25 79232182125 45.64 45.64 79232182125
24 포바이포 389140 23 20950 2 1550 7.99 5041369 2493265 11112735 5041369 7.99 202.20 45.37 45.37 105598276665 45.36 45.36 105598276665
25 더즌 462860 24 3360 2 615 22.40 32762925 5509472 71413257 32762925 22.40 594.67 45.88 45.88 105790472933 44.09 44.09 105790472933
26 TIGER 코리아배당다우존스 0052D0 25 11015 2 210 1.94 3315519 2555667 7950000 3315519 1.94 129.73 41.70 41.70 36598584125 41.79 41.79 36598584125
27 쿠콘 294570 26 35900 2 150 0.42 3913303 9000589 10254685 3913303 0.42 43.48 38.16 38.16 153219150575 41.62 41.62 153219150575
28 웹케시 053580 27 21800 5 -250 -1.13 5116519 14614224 13636248 5116519 -1.13 35.01 37.52 37.52 119914677100 40.34 40.34 119914677100
29 꿈비 407400 28 8590 2 190 2.26 5592784 7565731 14395007 5592784 2.26 73.92 38.85 38.85 49449573520 39.99 39.99 49449573520
30 지엔코 065060 29 1852 5 -173 -8.54 3828321 3175943 10800804 3828321 -8.54 120.54 35.44 35.44 7966357482 39.83 39.83 7966357482
31 KODEX 200선물인버스2X 252670 30 1687 5 -51 -2.93 278279226 332189536 704200000 278279226 -2.93 83.77 39.52 39.52 466838072137 39.30 39.30 466838072137

31
top30/20250609/top30-atvtr-20250609-144002.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
TIGER 지주회사,307520,1,13770,2,105,0.77,4130250,2015774,3250000,4130250,0.77,204.90,127.08,127.08,58306768419,130.29,130.29,58306768419
에르코스,435570,2,20300,2,2340,13.03,7080324,4884529,7341556,7080324,13.03,144.95,96.44,96.44,142142703105,95.38,95.38,142142703105
갤럭시아에스엠,011420,3,2675,2,310,13.11,23286569,1721253,27549644,23286569,13.11,1352.88,84.53,84.53,61870558304,83.95,83.95,61870558304
케이씨티,089150,4,4560,2,720,18.75,14516486,19329656,17150000,14516486,18.75,75.10,84.64,84.64,64238613424,82.14,82.14,64238613424
우리산업홀딩스,072470,5,3865,2,440,12.85,14852969,5724046,18887341,14852969,12.85,259.48,78.64,78.64,57083377719,78.20,78.20,57083377719
TIGER 인터넷TOP10,365000,6,4045,2,215,5.61,17431830,571141,24550000,17431830,5.61,3052.11,71.01,71.01,69783580894,70.27,70.27,69783580894
비큐AI,148780,7,1833,2,174,10.49,21969584,7394790,31445725,21969584,10.49,297.10,69.87,69.87,40349081937,70.00,70.00,40349081937
일신바이오,068330,8,1795,2,266,17.40,30388039,1753079,44216140,30388039,17.40,1733.41,68.73,68.73,53193709994,67.02,67.02,53193709994
캡스톤파트너스,452300,9,3865,2,510,15.20,8210287,954066,14100755,8210287,15.20,860.56,58.23,58.23,31932573200,58.59,58.59,31932573200
위니아,071460,10,54,5,-559,-91.19,18648334,0,35967295,18648334,-91.19,0.00,51.85,51.85,1136032648,58.49,58.49,1136032648
핑거,163730,11,14290,2,1020,7.69,4808789,1550609,9365608,4808789,7.69,310.12,51.35,51.35,72625851370,54.27,54.27,72625851370
시선AI,340810,12,6170,2,130,2.15,5468656,8328777,10692194,5468656,2.15,65.66,51.15,51.15,35600141785,53.96,53.96,35600141785
원익,032940,13,6820,2,420,6.56,9289855,10252519,18193230,9289855,6.56,90.61,51.06,51.06,66670210345,53.73,53.73,66670210345
TS인베스트먼트,246690,14,1995,2,367,22.54,22499602,1203813,41477862,22499602,22.54,1869.03,54.24,54.24,43964768913,53.13,53.13,43964768913
좋은사람들,033340,15,1252,2,101,8.77,49252931,65561856,96950558,49252931,8.77,75.12,50.80,50.80,61756118359,50.88,50.88,61756118359
유라클,088340,16,28150,5,-1100,-3.76,1980210,5759474,4358068,1980210,-3.76,34.38,45.44,45.44,60349952025,49.19,49.19,60349952025
한국정보인증,053300,17,7880,2,1690,27.30,21196809,6343372,42441361,21196809,27.30,334.16,49.94,49.94,159732739410,47.76,47.76,159732739410
RISE 플랫폼테마,427120,18,8830,2,650,7.95,255196,71036,540000,255196,7.95,359.25,47.26,47.26,2262143872,47.44,47.44,2262143872
한국맥널티,222980,19,3965,2,430,12.16,5016643,17111,11031483,5016643,12.16,9999.99,45.48,45.48,20643237600,47.20,47.20,20643237600
티와이홀딩스우,36328K,20,5330,1,1230,30.00,606954,10173,1243014,606954,30.00,5966.32,48.83,48.83,3083393654,46.54,46.54,3083393654
한국선재,025550,21,3960,2,425,12.02,11424919,410139,25514004,11424919,12.02,2785.62,44.78,44.78,46881204339,46.40,46.40,46881204339
아톤,158430,22,7000,2,870,14.19,11564164,687964,24798851,11564164,14.19,1680.93,46.63,46.63,79901856550,46.03,46.03,79901856550
포바이포,389140,23,21200,2,1800,9.28,5103146,2493265,11112735,5103146,9.28,204.68,45.92,45.92,106905161365,45.38,45.38,106905161365
더즌,462860,24,3335,2,590,21.49,32901418,5509472,71413257,32901418,21.49,597.18,46.07,46.07,106253790992,44.61,44.61,106253790992
TIGER 코리아배당다우존스,0052D0,25,11025,2,220,2.04,3332411,2555667,7950000,3332411,2.04,130.39,41.92,41.92,36784772185,41.97,41.97,36784772185
쿠콘,294570,26,35900,2,150,0.42,3931982,9000589,10254685,3931982,0.42,43.69,38.34,38.34,153889305750,41.80,41.80,153889305750
웹케시,053580,27,21850,5,-200,-0.91,5233392,14614224,13636248,5233392,-0.91,35.81,38.38,38.38,122467022450,41.10,41.10,122467022450
꿈비,407400,28,8600,2,200,2.38,5632192,7565731,14395007,5632192,2.38,74.44,39.13,39.13,49787249420,40.22,40.22,49787249420
KODEX 200선물인버스2X,252670,29,1683,5,-55,-3.16,282362208,332189536,704200000,282362208,-3.16,85.00,40.10,40.10,473715749821,39.97,39.97,473715749821
지엔코,065060,30,1854,5,-171,-8.44,3839687,3175943,10800804,3839687,-8.44,120.90,35.55,35.55,7987392559,39.89,39.89,7987392559
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13770 2 105 0.77 4130250 2015774 3250000 4130250 0.77 204.90 127.08 127.08 58306768419 130.29 130.29 58306768419
3 에르코스 435570 2 20300 2 2340 13.03 7080324 4884529 7341556 7080324 13.03 144.95 96.44 96.44 142142703105 95.38 95.38 142142703105
4 갤럭시아에스엠 011420 3 2675 2 310 13.11 23286569 1721253 27549644 23286569 13.11 1352.88 84.53 84.53 61870558304 83.95 83.95 61870558304
5 케이씨티 089150 4 4560 2 720 18.75 14516486 19329656 17150000 14516486 18.75 75.10 84.64 84.64 64238613424 82.14 82.14 64238613424
6 우리산업홀딩스 072470 5 3865 2 440 12.85 14852969 5724046 18887341 14852969 12.85 259.48 78.64 78.64 57083377719 78.20 78.20 57083377719
7 TIGER 인터넷TOP10 365000 6 4045 2 215 5.61 17431830 571141 24550000 17431830 5.61 3052.11 71.01 71.01 69783580894 70.27 70.27 69783580894
8 비큐AI 148780 7 1833 2 174 10.49 21969584 7394790 31445725 21969584 10.49 297.10 69.87 69.87 40349081937 70.00 70.00 40349081937
9 일신바이오 068330 8 1795 2 266 17.40 30388039 1753079 44216140 30388039 17.40 1733.41 68.73 68.73 53193709994 67.02 67.02 53193709994
10 캡스톤파트너스 452300 9 3865 2 510 15.20 8210287 954066 14100755 8210287 15.20 860.56 58.23 58.23 31932573200 58.59 58.59 31932573200
11 위니아 071460 10 54 5 -559 -91.19 18648334 0 35967295 18648334 -91.19 0.00 51.85 51.85 1136032648 58.49 58.49 1136032648
12 핑거 163730 11 14290 2 1020 7.69 4808789 1550609 9365608 4808789 7.69 310.12 51.35 51.35 72625851370 54.27 54.27 72625851370
13 시선AI 340810 12 6170 2 130 2.15 5468656 8328777 10692194 5468656 2.15 65.66 51.15 51.15 35600141785 53.96 53.96 35600141785
14 원익 032940 13 6820 2 420 6.56 9289855 10252519 18193230 9289855 6.56 90.61 51.06 51.06 66670210345 53.73 53.73 66670210345
15 TS인베스트먼트 246690 14 1995 2 367 22.54 22499602 1203813 41477862 22499602 22.54 1869.03 54.24 54.24 43964768913 53.13 53.13 43964768913
16 좋은사람들 033340 15 1252 2 101 8.77 49252931 65561856 96950558 49252931 8.77 75.12 50.80 50.80 61756118359 50.88 50.88 61756118359
17 유라클 088340 16 28150 5 -1100 -3.76 1980210 5759474 4358068 1980210 -3.76 34.38 45.44 45.44 60349952025 49.19 49.19 60349952025
18 한국정보인증 053300 17 7880 2 1690 27.30 21196809 6343372 42441361 21196809 27.30 334.16 49.94 49.94 159732739410 47.76 47.76 159732739410
19 RISE 플랫폼테마 427120 18 8830 2 650 7.95 255196 71036 540000 255196 7.95 359.25 47.26 47.26 2262143872 47.44 47.44 2262143872
20 한국맥널티 222980 19 3965 2 430 12.16 5016643 17111 11031483 5016643 12.16 9999.99 45.48 45.48 20643237600 47.20 47.20 20643237600
21 티와이홀딩스우 36328K 20 5330 1 1230 30.00 606954 10173 1243014 606954 30.00 5966.32 48.83 48.83 3083393654 46.54 46.54 3083393654
22 한국선재 025550 21 3960 2 425 12.02 11424919 410139 25514004 11424919 12.02 2785.62 44.78 44.78 46881204339 46.40 46.40 46881204339
23 아톤 158430 22 7000 2 870 14.19 11564164 687964 24798851 11564164 14.19 1680.93 46.63 46.63 79901856550 46.03 46.03 79901856550
24 포바이포 389140 23 21200 2 1800 9.28 5103146 2493265 11112735 5103146 9.28 204.68 45.92 45.92 106905161365 45.38 45.38 106905161365
25 더즌 462860 24 3335 2 590 21.49 32901418 5509472 71413257 32901418 21.49 597.18 46.07 46.07 106253790992 44.61 44.61 106253790992
26 TIGER 코리아배당다우존스 0052D0 25 11025 2 220 2.04 3332411 2555667 7950000 3332411 2.04 130.39 41.92 41.92 36784772185 41.97 41.97 36784772185
27 쿠콘 294570 26 35900 2 150 0.42 3931982 9000589 10254685 3931982 0.42 43.69 38.34 38.34 153889305750 41.80 41.80 153889305750
28 웹케시 053580 27 21850 5 -200 -0.91 5233392 14614224 13636248 5233392 -0.91 35.81 38.38 38.38 122467022450 41.10 41.10 122467022450
29 꿈비 407400 28 8600 2 200 2.38 5632192 7565731 14395007 5632192 2.38 74.44 39.13 39.13 49787249420 40.22 40.22 49787249420
30 KODEX 200선물인버스2X 252670 29 1683 5 -55 -3.16 282362208 332189536 704200000 282362208 -3.16 85.00 40.10 40.10 473715749821 39.97 39.97 473715749821
31 지엔코 065060 30 1854 5 -171 -8.44 3839687 3175943 10800804 3839687 -8.44 120.90 35.55 35.55 7987392559 39.89 39.89 7987392559

31
top30/20250609/top30-atvtr-20250609-145002.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
TIGER 지주회사,307520,1,13745,2,80,0.59,4194125,2015774,3250000,4194125,0.59,208.07,129.05,129.05,59185716379,132.49,132.49,59185716379
에르코스,435570,2,20300,2,2340,13.03,7119087,4884529,7341556,7119087,13.03,145.75,96.97,96.97,142929075030,95.90,95.90,142929075030
케이씨티,089150,3,4785,2,945,24.61,15781087,19329656,17150000,15781087,24.61,81.64,92.02,92.02,70142004091,85.47,85.47,70142004091
우리산업홀딩스,072470,4,3677,2,252,7.36,15337723,5724046,18887341,15337723,7.36,267.95,81.21,81.21,58899040080,84.81,84.81,58899040080
갤럭시아에스엠,011420,5,2680,2,315,13.32,23336475,1721253,27549644,23336475,13.32,1355.78,84.71,84.71,62004043039,83.98,83.98,62004043039
비큐AI,148780,6,1809,2,150,9.04,22201462,7394790,31445725,22201462,9.04,300.23,70.60,70.60,40770640452,71.67,71.67,40770640452
TIGER 인터넷TOP10,365000,7,4045,2,215,5.61,17627041,571141,24550000,17627041,5.61,3086.29,71.80,71.80,70573812394,71.07,71.07,70573812394
일신바이오,068330,8,1754,2,225,14.72,31073093,1753079,44216140,31073093,14.72,1772.49,70.28,70.28,54413888334,70.16,70.16,54413888334
캡스톤파트너스,452300,9,3810,2,455,13.56,8327575,954066,14100755,8327575,13.56,872.85,59.06,59.06,32382167200,60.28,60.28,32382167200
위니아,071460,10,54,5,-559,-91.19,18648334,0,35967295,18648334,-91.19,0.00,51.85,51.85,1136032648,58.49,58.49,1136032648
TS인베스트먼트,246690,11,1953,2,325,19.96,23005048,1203813,41477862,23005048,19.96,1911.02,55.46,55.46,44958917336,55.50,55.50,44958917336
좋은사람들,033340,12,1245,2,94,8.17,52851434,65561856,96950558,52851434,8.17,80.61,54.51,54.51,66331830379,54.95,54.95,66331830379
시선AI,340810,13,6130,2,90,1.49,5523929,8328777,10692194,5523929,1.49,66.32,51.66,51.66,35938153375,54.83,54.83,35938153375
핑거,163730,14,14390,2,1120,8.44,4834454,1550609,9365608,4834454,8.44,311.78,51.62,51.62,72993063880,54.16,54.16,72993063880
원익,032940,15,6800,2,400,6.25,9312900,10252519,18193230,9312900,6.25,90.84,51.19,51.19,66827275865,54.02,54.02,66827275865
한국정보인증,053300,16,8040,1,1850,29.89,22709383,6343372,42441361,22709383,29.89,358.00,53.51,53.51,171819925170,50.35,50.35,171819925170
유라클,088340,17,28300,5,-950,-3.25,2002249,5759474,4358068,2002249,-3.25,34.76,45.94,45.94,60971257000,49.44,49.44,60971257000
RISE 플랫폼테마,427120,18,8825,2,645,7.89,257206,71036,540000,257206,7.89,362.08,47.63,47.63,2279888792,47.84,47.84,2279888792
한국맥널티,222980,19,3980,2,445,12.59,5058669,17111,11031483,5058669,12.59,9999.99,45.86,45.86,20810909255,47.40,47.40,20810909255
한국선재,025550,20,3955,2,420,11.88,11458822,410139,25514004,11458822,11.88,2793.89,44.91,44.91,47015352909,46.59,46.59,47015352909
티와이홀딩스우,36328K,21,5330,1,1230,30.00,607082,10173,1243014,607082,30.00,5967.58,48.84,48.84,3084075894,46.55,46.55,3084075894
아톤,158430,22,7050,2,920,15.01,11661545,687964,24798851,11661545,15.01,1695.08,47.02,47.02,80586368520,46.09,46.09,80586368520
포바이포,389140,23,21450,2,2050,10.57,5225035,2493265,11112735,5225035,10.57,209.57,47.02,47.02,109526087640,45.95,45.95,109526087640
더즌,462860,24,3325,2,580,21.13,33132969,5509472,71413257,33132969,21.13,601.38,46.40,46.40,107024313496,45.07,45.07,107024313496
TIGER 코리아배당다우존스,0052D0,25,11005,2,200,1.85,3366605,2555667,7950000,3366605,1.85,131.73,42.35,42.35,37161275279,42.48,42.48,37161275279
쿠콘,294570,26,35850,2,100,0.28,3964339,9000589,10254685,3964339,0.28,44.05,38.66,38.66,155048259075,42.18,42.18,155048259075
웹케시,053580,27,21800,5,-250,-1.13,5275714,14614224,13636248,5275714,-1.13,36.10,38.69,38.69,123388596400,41.51,41.51,123388596400
KODEX 200선물인버스2X,252670,28,1686,5,-52,-2.99,287730111,332189536,704200000,287730111,-2.99,86.62,40.86,40.86,482751192553,40.66,40.66,482751192553
지엔코,065060,29,1842,5,-183,-9.04,3855238,3175943,10800804,3855238,-9.04,121.39,35.69,35.69,8016099738,40.29,40.29,8016099738
꿈비,407400,30,8620,2,220,2.62,5655397,7565731,14395007,5655397,2.62,74.75,39.29,39.29,49987357460,40.28,40.28,49987357460
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13745 2 80 0.59 4194125 2015774 3250000 4194125 0.59 208.07 129.05 129.05 59185716379 132.49 132.49 59185716379
3 에르코스 435570 2 20300 2 2340 13.03 7119087 4884529 7341556 7119087 13.03 145.75 96.97 96.97 142929075030 95.90 95.90 142929075030
4 케이씨티 089150 3 4785 2 945 24.61 15781087 19329656 17150000 15781087 24.61 81.64 92.02 92.02 70142004091 85.47 85.47 70142004091
5 우리산업홀딩스 072470 4 3677 2 252 7.36 15337723 5724046 18887341 15337723 7.36 267.95 81.21 81.21 58899040080 84.81 84.81 58899040080
6 갤럭시아에스엠 011420 5 2680 2 315 13.32 23336475 1721253 27549644 23336475 13.32 1355.78 84.71 84.71 62004043039 83.98 83.98 62004043039
7 비큐AI 148780 6 1809 2 150 9.04 22201462 7394790 31445725 22201462 9.04 300.23 70.60 70.60 40770640452 71.67 71.67 40770640452
8 TIGER 인터넷TOP10 365000 7 4045 2 215 5.61 17627041 571141 24550000 17627041 5.61 3086.29 71.80 71.80 70573812394 71.07 71.07 70573812394
9 일신바이오 068330 8 1754 2 225 14.72 31073093 1753079 44216140 31073093 14.72 1772.49 70.28 70.28 54413888334 70.16 70.16 54413888334
10 캡스톤파트너스 452300 9 3810 2 455 13.56 8327575 954066 14100755 8327575 13.56 872.85 59.06 59.06 32382167200 60.28 60.28 32382167200
11 위니아 071460 10 54 5 -559 -91.19 18648334 0 35967295 18648334 -91.19 0.00 51.85 51.85 1136032648 58.49 58.49 1136032648
12 TS인베스트먼트 246690 11 1953 2 325 19.96 23005048 1203813 41477862 23005048 19.96 1911.02 55.46 55.46 44958917336 55.50 55.50 44958917336
13 좋은사람들 033340 12 1245 2 94 8.17 52851434 65561856 96950558 52851434 8.17 80.61 54.51 54.51 66331830379 54.95 54.95 66331830379
14 시선AI 340810 13 6130 2 90 1.49 5523929 8328777 10692194 5523929 1.49 66.32 51.66 51.66 35938153375 54.83 54.83 35938153375
15 핑거 163730 14 14390 2 1120 8.44 4834454 1550609 9365608 4834454 8.44 311.78 51.62 51.62 72993063880 54.16 54.16 72993063880
16 원익 032940 15 6800 2 400 6.25 9312900 10252519 18193230 9312900 6.25 90.84 51.19 51.19 66827275865 54.02 54.02 66827275865
17 한국정보인증 053300 16 8040 1 1850 29.89 22709383 6343372 42441361 22709383 29.89 358.00 53.51 53.51 171819925170 50.35 50.35 171819925170
18 유라클 088340 17 28300 5 -950 -3.25 2002249 5759474 4358068 2002249 -3.25 34.76 45.94 45.94 60971257000 49.44 49.44 60971257000
19 RISE 플랫폼테마 427120 18 8825 2 645 7.89 257206 71036 540000 257206 7.89 362.08 47.63 47.63 2279888792 47.84 47.84 2279888792
20 한국맥널티 222980 19 3980 2 445 12.59 5058669 17111 11031483 5058669 12.59 9999.99 45.86 45.86 20810909255 47.40 47.40 20810909255
21 한국선재 025550 20 3955 2 420 11.88 11458822 410139 25514004 11458822 11.88 2793.89 44.91 44.91 47015352909 46.59 46.59 47015352909
22 티와이홀딩스우 36328K 21 5330 1 1230 30.00 607082 10173 1243014 607082 30.00 5967.58 48.84 48.84 3084075894 46.55 46.55 3084075894
23 아톤 158430 22 7050 2 920 15.01 11661545 687964 24798851 11661545 15.01 1695.08 47.02 47.02 80586368520 46.09 46.09 80586368520
24 포바이포 389140 23 21450 2 2050 10.57 5225035 2493265 11112735 5225035 10.57 209.57 47.02 47.02 109526087640 45.95 45.95 109526087640
25 더즌 462860 24 3325 2 580 21.13 33132969 5509472 71413257 33132969 21.13 601.38 46.40 46.40 107024313496 45.07 45.07 107024313496
26 TIGER 코리아배당다우존스 0052D0 25 11005 2 200 1.85 3366605 2555667 7950000 3366605 1.85 131.73 42.35 42.35 37161275279 42.48 42.48 37161275279
27 쿠콘 294570 26 35850 2 100 0.28 3964339 9000589 10254685 3964339 0.28 44.05 38.66 38.66 155048259075 42.18 42.18 155048259075
28 웹케시 053580 27 21800 5 -250 -1.13 5275714 14614224 13636248 5275714 -1.13 36.10 38.69 38.69 123388596400 41.51 41.51 123388596400
29 KODEX 200선물인버스2X 252670 28 1686 5 -52 -2.99 287730111 332189536 704200000 287730111 -2.99 86.62 40.86 40.86 482751192553 40.66 40.66 482751192553
30 지엔코 065060 29 1842 5 -183 -9.04 3855238 3175943 10800804 3855238 -9.04 121.39 35.69 35.69 8016099738 40.29 40.29 8016099738
31 꿈비 407400 30 8620 2 220 2.62 5655397 7565731 14395007 5655397 2.62 74.75 39.29 39.29 49987357460 40.28 40.28 49987357460

31
top30/20250609/top30-atvtr-20250609-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,13725,2,60,0.44,4244449,2015774,3250000,4244449,0.44,210.56,130.60,130.60,59876962549,134.23,134.23,59876962549
에르코스,435570,2,20250,2,2290,12.75,7176147,4884529,7341556,7176147,12.75,146.92,97.75,97.75,144082826080,96.92,96.92,144082826080
케이씨티,089150,3,4715,2,875,22.79,17240572,19329656,17150000,17240572,22.79,89.19,100.53,100.53,77130435688,95.38,95.38,77130435688
갤럭시아에스엠,011420,4,2675,2,310,13.11,23479602,1721253,27549644,23479602,13.11,1364.10,85.23,85.23,62386795568,84.66,84.66,62386795568
우리산업홀딩스,072470,5,3725,2,300,8.76,15447498,5724046,18887341,15447498,8.76,269.87,81.79,81.79,59305195897,84.29,84.29,59305195897
비큐AI,148780,6,1796,2,137,8.26,22379709,7394790,31445725,22379709,8.26,302.64,71.17,71.17,41092799635,72.76,72.76,41092799635
일신바이오,068330,7,1729,2,200,13.08,31744143,1753079,44216140,31744143,13.08,1810.77,71.79,71.79,55591335605,72.72,72.72,55591335605
TIGER 인터넷TOP10,365000,8,4060,2,230,6.01,18029695,571141,24550000,18029695,6.01,3156.79,73.44,73.44,72206148124,72.44,72.44,72206148124
캡스톤파트너스,452300,9,3750,2,395,11.77,8438369,954066,14100755,8438369,11.77,884.46,59.84,59.84,32801110028,62.03,62.03,32801110028
좋은사람들,033340,10,1274,2,123,10.69,57320013,65561856,96950558,57320013,10.69,87.43,59.12,59.12,72053550506,58.34,58.34,72053550506
위니아,071460,11,57,5,-556,-90.70,19256659,0,35967295,19256659,-90.70,0.00,53.54,53.54,1170707173,57.10,57.10,1170707173
TS인베스트먼트,246690,12,1983,2,355,21.81,23356515,1203813,41477862,23356515,21.81,1940.21,56.31,56.31,45653008517,55.50,55.50,45653008517
시선AI,340810,13,6140,2,100,1.66,5567762,8328777,10692194,5567762,1.66,66.85,52.07,52.07,36205057565,55.15,55.15,36205057565
핑거,163730,14,14420,2,1150,8.67,4877723,1550609,9365608,4877723,8.67,314.57,52.08,52.08,73618160740,54.51,54.51,73618160740
원익,032940,15,6790,2,390,6.09,9385658,10252519,18193230,9385658,6.09,91.54,51.59,51.59,67320072790,54.50,54.50,67320072790
한국정보인증,053300,16,7990,2,1800,29.08,24322870,6343372,42441361,24322870,29.08,383.44,57.31,57.31,184746319835,54.48,54.48,184746319835
유라클,088340,17,27950,5,-1300,-4.44,2016661,5759474,4358068,2016661,-4.44,35.01,46.27,46.27,61375865925,50.39,50.39,61375865925
한국맥널티,222980,18,3945,2,410,11.60,5099788,17111,11031483,5099788,11.60,9999.99,46.23,46.23,20973436827,48.19,48.19,20973436827
RISE 플랫폼테마,427120,19,8820,2,640,7.82,257372,71036,540000,257372,7.82,362.31,47.66,47.66,2281353287,47.90,47.90,2281353287
아톤,158430,20,7020,2,890,14.52,11846719,687964,24798851,11846719,14.52,1722.00,47.77,47.77,81890086130,47.04,47.04,81890086130
포바이포,389140,21,21400,2,2000,10.31,5282238,2493265,11112735,5282238,10.31,211.86,47.53,47.53,110750379465,46.57,46.57,110750379465
티와이홀딩스우,36328K,22,5330,1,1230,30.00,607111,10173,1243014,607111,30.00,5967.87,48.84,48.84,3084230464,46.55,46.55,3084230464
한국선재,025550,23,3975,2,440,12.45,11490596,410139,25514004,11490596,12.45,2801.63,45.04,45.04,47141094884,46.48,46.48,47141094884
더즌,462860,24,3330,2,585,21.31,33234665,5509472,71413257,33234665,21.31,603.23,46.54,46.54,107363011896,45.15,45.15,107363011896
TIGER 코리아배당다우존스,0052D0,25,10980,2,175,1.62,3407919,2555667,7950000,3407919,1.62,133.35,42.87,42.87,37615412077,43.09,43.09,37615412077
쿠콘,294570,26,35950,2,200,0.56,3992357,9000589,10254685,3992357,0.56,44.36,38.93,38.93,156053545975,42.33,42.33,156053545975
웹케시,053580,27,21750,5,-300,-1.36,5319641,14614224,13636248,5319641,-1.36,36.40,39.01,39.01,124343000525,41.92,41.92,124343000525
지엔코,065060,28,1815,5,-210,-10.37,3902036,3175943,10800804,3902036,-10.37,122.86,36.13,36.13,8101609446,41.33,41.33,8101609446
KODEX 200선물인버스2X,252670,29,1689,5,-49,-2.82,291741489,332189536,704200000,291741489,-2.82,87.82,41.43,41.43,489518485428,41.16,41.16,489518485428
HANARO 전력설비투자,491820,30,15680,2,415,2.72,449424,47332,1100000,449424,2.72,949.51,40.86,40.86,7076495206,41.03,41.03,7076495206
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13725 2 60 0.44 4244449 2015774 3250000 4244449 0.44 210.56 130.60 130.60 59876962549 134.23 134.23 59876962549
3 에르코스 435570 2 20250 2 2290 12.75 7176147 4884529 7341556 7176147 12.75 146.92 97.75 97.75 144082826080 96.92 96.92 144082826080
4 케이씨티 089150 3 4715 2 875 22.79 17240572 19329656 17150000 17240572 22.79 89.19 100.53 100.53 77130435688 95.38 95.38 77130435688
5 갤럭시아에스엠 011420 4 2675 2 310 13.11 23479602 1721253 27549644 23479602 13.11 1364.10 85.23 85.23 62386795568 84.66 84.66 62386795568
6 우리산업홀딩스 072470 5 3725 2 300 8.76 15447498 5724046 18887341 15447498 8.76 269.87 81.79 81.79 59305195897 84.29 84.29 59305195897
7 비큐AI 148780 6 1796 2 137 8.26 22379709 7394790 31445725 22379709 8.26 302.64 71.17 71.17 41092799635 72.76 72.76 41092799635
8 일신바이오 068330 7 1729 2 200 13.08 31744143 1753079 44216140 31744143 13.08 1810.77 71.79 71.79 55591335605 72.72 72.72 55591335605
9 TIGER 인터넷TOP10 365000 8 4060 2 230 6.01 18029695 571141 24550000 18029695 6.01 3156.79 73.44 73.44 72206148124 72.44 72.44 72206148124
10 캡스톤파트너스 452300 9 3750 2 395 11.77 8438369 954066 14100755 8438369 11.77 884.46 59.84 59.84 32801110028 62.03 62.03 32801110028
11 좋은사람들 033340 10 1274 2 123 10.69 57320013 65561856 96950558 57320013 10.69 87.43 59.12 59.12 72053550506 58.34 58.34 72053550506
12 위니아 071460 11 57 5 -556 -90.70 19256659 0 35967295 19256659 -90.70 0.00 53.54 53.54 1170707173 57.10 57.10 1170707173
13 TS인베스트먼트 246690 12 1983 2 355 21.81 23356515 1203813 41477862 23356515 21.81 1940.21 56.31 56.31 45653008517 55.50 55.50 45653008517
14 시선AI 340810 13 6140 2 100 1.66 5567762 8328777 10692194 5567762 1.66 66.85 52.07 52.07 36205057565 55.15 55.15 36205057565
15 핑거 163730 14 14420 2 1150 8.67 4877723 1550609 9365608 4877723 8.67 314.57 52.08 52.08 73618160740 54.51 54.51 73618160740
16 원익 032940 15 6790 2 390 6.09 9385658 10252519 18193230 9385658 6.09 91.54 51.59 51.59 67320072790 54.50 54.50 67320072790
17 한국정보인증 053300 16 7990 2 1800 29.08 24322870 6343372 42441361 24322870 29.08 383.44 57.31 57.31 184746319835 54.48 54.48 184746319835
18 유라클 088340 17 27950 5 -1300 -4.44 2016661 5759474 4358068 2016661 -4.44 35.01 46.27 46.27 61375865925 50.39 50.39 61375865925
19 한국맥널티 222980 18 3945 2 410 11.60 5099788 17111 11031483 5099788 11.60 9999.99 46.23 46.23 20973436827 48.19 48.19 20973436827
20 RISE 플랫폼테마 427120 19 8820 2 640 7.82 257372 71036 540000 257372 7.82 362.31 47.66 47.66 2281353287 47.90 47.90 2281353287
21 아톤 158430 20 7020 2 890 14.52 11846719 687964 24798851 11846719 14.52 1722.00 47.77 47.77 81890086130 47.04 47.04 81890086130
22 포바이포 389140 21 21400 2 2000 10.31 5282238 2493265 11112735 5282238 10.31 211.86 47.53 47.53 110750379465 46.57 46.57 110750379465
23 티와이홀딩스우 36328K 22 5330 1 1230 30.00 607111 10173 1243014 607111 30.00 5967.87 48.84 48.84 3084230464 46.55 46.55 3084230464
24 한국선재 025550 23 3975 2 440 12.45 11490596 410139 25514004 11490596 12.45 2801.63 45.04 45.04 47141094884 46.48 46.48 47141094884
25 더즌 462860 24 3330 2 585 21.31 33234665 5509472 71413257 33234665 21.31 603.23 46.54 46.54 107363011896 45.15 45.15 107363011896
26 TIGER 코리아배당다우존스 0052D0 25 10980 2 175 1.62 3407919 2555667 7950000 3407919 1.62 133.35 42.87 42.87 37615412077 43.09 43.09 37615412077
27 쿠콘 294570 26 35950 2 200 0.56 3992357 9000589 10254685 3992357 0.56 44.36 38.93 38.93 156053545975 42.33 42.33 156053545975
28 웹케시 053580 27 21750 5 -300 -1.36 5319641 14614224 13636248 5319641 -1.36 36.40 39.01 39.01 124343000525 41.92 41.92 124343000525
29 지엔코 065060 28 1815 5 -210 -10.37 3902036 3175943 10800804 3902036 -10.37 122.86 36.13 36.13 8101609446 41.33 41.33 8101609446
30 KODEX 200선물인버스2X 252670 29 1689 5 -49 -2.82 291741489 332189536 704200000 291741489 -2.82 87.82 41.43 41.43 489518485428 41.16 41.16 489518485428
31 HANARO 전력설비투자 491820 30 15680 2 415 2.72 449424 47332 1100000 449424 2.72 949.51 40.86 40.86 7076495206 41.03 41.03 7076495206

31
top30/20250609/top30-atvtr-20250609-151002.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
TIGER 지주회사,307520,1,13720,2,55,0.40,4344430,2015774,3250000,4344430,0.40,215.52,133.67,133.67,61246881638,137.36,137.36,61246881638
케이씨티,089150,2,4835,2,995,25.91,18379838,19329656,17150000,18379838,25.91,95.09,107.17,107.17,82657401963,99.68,99.68,82657401963
에르코스,435570,3,20350,2,2390,13.31,7233466,4884529,7341556,7233466,13.31,148.09,98.53,98.53,145250280655,97.22,97.22,145250280655
우리산업홀딩스,072470,4,3710,2,285,8.32,15711953,5724046,18887341,15711953,8.32,274.49,83.19,83.19,60291354052,86.04,86.04,60291354052
갤럭시아에스엠,011420,5,2685,2,320,13.53,23612797,1721253,27549644,23612797,13.53,1371.84,85.71,85.71,62744289107,84.82,84.82,62744289107
일신바이오,068330,6,1715,2,186,12.16,32283966,1753079,44216140,32283966,12.16,1841.56,73.01,73.01,56521056335,74.54,74.54,56521056335
비큐AI,148780,7,1791,2,132,7.96,22633660,7394790,31445725,22633660,7.96,306.08,71.98,71.98,41547780261,73.77,73.77,41547780261
TIGER 인터넷TOP10,365000,8,4065,2,235,6.14,18222462,571141,24550000,18222462,6.14,3190.54,74.23,74.23,72988409665,73.14,73.14,72988409665
캡스톤파트너스,452300,9,3825,2,470,14.01,8492875,954066,14100755,8492875,14.01,890.18,60.23,60.23,33007495403,61.20,61.20,33007495403
좋은사람들,033340,10,1251,2,100,8.69,58837094,65561856,96950558,58837094,8.69,89.74,60.69,60.69,73965192309,60.98,60.98,73965192309
위니아,071460,11,57,5,-556,-90.70,19256659,0,35967295,19256659,-90.70,0.00,53.54,53.54,1170707173,57.10,57.10,1170707173
TS인베스트먼트,246690,12,1955,2,327,20.09,23583273,1203813,41477862,23583273,20.09,1959.05,56.86,56.86,46099165993,56.85,56.85,46099165993
시선AI,340810,13,6080,2,40,0.66,5601749,8328777,10692194,5601749,0.66,67.26,52.39,52.39,36411990115,56.01,56.01,36411990115
한국정보인증,053300,14,8040,1,1850,29.89,24724132,6343372,42441361,24724132,29.89,389.76,58.25,58.25,187966047690,55.09,55.09,187966047690
원익,032940,15,6770,2,370,5.78,9426409,10252519,18193230,9426409,5.78,91.94,51.81,51.81,67597013995,54.88,54.88,67597013995
핑거,163730,16,14580,2,1310,9.87,4912405,1550609,9365608,4912405,9.87,316.80,52.45,52.45,74121021910,54.28,54.28,74121021910
유라클,088340,17,28175,5,-1075,-3.68,2037425,5759474,4358068,2037425,-3.68,35.38,46.75,46.75,61960837825,50.46,50.46,61960837825
RISE 플랫폼테마,427120,18,8810,2,630,7.70,260701,71036,540000,260701,7.70,367.00,48.28,48.28,2310782897,48.57,48.57,2310782897
더즌,462860,19,3425,2,680,24.77,36225099,5509472,71413257,36225099,24.77,657.51,50.73,50.73,117621890372,48.09,48.09,117621890372
한국맥널티,222980,20,4000,2,465,13.15,5133534,17111,11031483,5133534,13.15,9999.99,46.54,46.54,21107862652,47.84,47.84,21107862652
아톤,158430,21,7030,2,900,14.68,11951910,687964,24798851,11951910,14.68,1737.29,48.20,48.20,82629558355,47.40,47.40,82629558355
포바이포,389140,22,21550,2,2150,11.08,5341246,2493265,11112735,5341246,11.08,214.23,48.06,48.06,112019104615,46.78,46.78,112019104615
한국선재,025550,23,4000,2,465,13.15,11627357,410139,25514004,11627357,13.15,2834.98,45.57,45.57,47688348888,46.73,46.73,47688348888
티와이홀딩스우,36328K,24,5330,1,1230,30.00,607263,10173,1243014,607263,30.00,5969.36,48.85,48.85,3085040624,46.56,46.56,3085040624
유비벨록스,089850,25,7170,2,910,14.54,6712904,138147,14730199,6712904,14.54,4859.25,45.57,45.57,48483097210,45.91,45.91,48483097210
TIGER 코리아배당다우존스,0052D0,26,11000,2,195,1.80,3451828,2555667,7950000,3451828,1.80,135.07,43.42,43.42,38097837222,43.57,43.57,38097837222
제이에스티나,026040,27,3210,2,585,22.29,7357722,1263680,16503790,7357722,22.29,582.25,44.58,44.58,22716399609,42.88,42.88,22716399609
PLUS 차이나AI테크TOP10,0047N0,28,9970,2,70,0.71,407332,542147,950000,407332,0.71,75.13,42.88,42.88,4045666105,42.71,42.71,4045666105
쿠콘,294570,29,35950,2,200,0.56,4017669,9000589,10254685,4017669,0.56,44.64,39.18,39.18,156963304650,42.58,42.58,156963304650
KODEX 200선물인버스2X,252670,30,1686,5,-52,-2.99,300827910,332189536,704200000,300827910,-2.99,90.56,42.72,42.72,504869122574,42.52,42.52,504869122574
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13720 2 55 0.40 4344430 2015774 3250000 4344430 0.40 215.52 133.67 133.67 61246881638 137.36 137.36 61246881638
3 케이씨티 089150 2 4835 2 995 25.91 18379838 19329656 17150000 18379838 25.91 95.09 107.17 107.17 82657401963 99.68 99.68 82657401963
4 에르코스 435570 3 20350 2 2390 13.31 7233466 4884529 7341556 7233466 13.31 148.09 98.53 98.53 145250280655 97.22 97.22 145250280655
5 우리산업홀딩스 072470 4 3710 2 285 8.32 15711953 5724046 18887341 15711953 8.32 274.49 83.19 83.19 60291354052 86.04 86.04 60291354052
6 갤럭시아에스엠 011420 5 2685 2 320 13.53 23612797 1721253 27549644 23612797 13.53 1371.84 85.71 85.71 62744289107 84.82 84.82 62744289107
7 일신바이오 068330 6 1715 2 186 12.16 32283966 1753079 44216140 32283966 12.16 1841.56 73.01 73.01 56521056335 74.54 74.54 56521056335
8 비큐AI 148780 7 1791 2 132 7.96 22633660 7394790 31445725 22633660 7.96 306.08 71.98 71.98 41547780261 73.77 73.77 41547780261
9 TIGER 인터넷TOP10 365000 8 4065 2 235 6.14 18222462 571141 24550000 18222462 6.14 3190.54 74.23 74.23 72988409665 73.14 73.14 72988409665
10 캡스톤파트너스 452300 9 3825 2 470 14.01 8492875 954066 14100755 8492875 14.01 890.18 60.23 60.23 33007495403 61.20 61.20 33007495403
11 좋은사람들 033340 10 1251 2 100 8.69 58837094 65561856 96950558 58837094 8.69 89.74 60.69 60.69 73965192309 60.98 60.98 73965192309
12 위니아 071460 11 57 5 -556 -90.70 19256659 0 35967295 19256659 -90.70 0.00 53.54 53.54 1170707173 57.10 57.10 1170707173
13 TS인베스트먼트 246690 12 1955 2 327 20.09 23583273 1203813 41477862 23583273 20.09 1959.05 56.86 56.86 46099165993 56.85 56.85 46099165993
14 시선AI 340810 13 6080 2 40 0.66 5601749 8328777 10692194 5601749 0.66 67.26 52.39 52.39 36411990115 56.01 56.01 36411990115
15 한국정보인증 053300 14 8040 1 1850 29.89 24724132 6343372 42441361 24724132 29.89 389.76 58.25 58.25 187966047690 55.09 55.09 187966047690
16 원익 032940 15 6770 2 370 5.78 9426409 10252519 18193230 9426409 5.78 91.94 51.81 51.81 67597013995 54.88 54.88 67597013995
17 핑거 163730 16 14580 2 1310 9.87 4912405 1550609 9365608 4912405 9.87 316.80 52.45 52.45 74121021910 54.28 54.28 74121021910
18 유라클 088340 17 28175 5 -1075 -3.68 2037425 5759474 4358068 2037425 -3.68 35.38 46.75 46.75 61960837825 50.46 50.46 61960837825
19 RISE 플랫폼테마 427120 18 8810 2 630 7.70 260701 71036 540000 260701 7.70 367.00 48.28 48.28 2310782897 48.57 48.57 2310782897
20 더즌 462860 19 3425 2 680 24.77 36225099 5509472 71413257 36225099 24.77 657.51 50.73 50.73 117621890372 48.09 48.09 117621890372
21 한국맥널티 222980 20 4000 2 465 13.15 5133534 17111 11031483 5133534 13.15 9999.99 46.54 46.54 21107862652 47.84 47.84 21107862652
22 아톤 158430 21 7030 2 900 14.68 11951910 687964 24798851 11951910 14.68 1737.29 48.20 48.20 82629558355 47.40 47.40 82629558355
23 포바이포 389140 22 21550 2 2150 11.08 5341246 2493265 11112735 5341246 11.08 214.23 48.06 48.06 112019104615 46.78 46.78 112019104615
24 한국선재 025550 23 4000 2 465 13.15 11627357 410139 25514004 11627357 13.15 2834.98 45.57 45.57 47688348888 46.73 46.73 47688348888
25 티와이홀딩스우 36328K 24 5330 1 1230 30.00 607263 10173 1243014 607263 30.00 5969.36 48.85 48.85 3085040624 46.56 46.56 3085040624
26 유비벨록스 089850 25 7170 2 910 14.54 6712904 138147 14730199 6712904 14.54 4859.25 45.57 45.57 48483097210 45.91 45.91 48483097210
27 TIGER 코리아배당다우존스 0052D0 26 11000 2 195 1.80 3451828 2555667 7950000 3451828 1.80 135.07 43.42 43.42 38097837222 43.57 43.57 38097837222
28 제이에스티나 026040 27 3210 2 585 22.29 7357722 1263680 16503790 7357722 22.29 582.25 44.58 44.58 22716399609 42.88 42.88 22716399609
29 PLUS 차이나AI테크TOP10 0047N0 28 9970 2 70 0.71 407332 542147 950000 407332 0.71 75.13 42.88 42.88 4045666105 42.71 42.71 4045666105
30 쿠콘 294570 29 35950 2 200 0.56 4017669 9000589 10254685 4017669 0.56 44.64 39.18 39.18 156963304650 42.58 42.58 156963304650
31 KODEX 200선물인버스2X 252670 30 1686 5 -52 -2.99 300827910 332189536 704200000 300827910 -2.99 90.56 42.72 42.72 504869122574 42.52 42.52 504869122574

31
top30/20250609/top30-atvtr-20250609-152002.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
TIGER 지주회사,307520,1,13760,2,95,0.70,4392946,2015774,3250000,4392946,0.70,217.93,135.17,135.17,61913245909,138.45,138.45,61913245909
케이씨티,089150,2,4600,2,760,19.79,19292095,19329656,17150000,19292095,19.79,99.81,112.49,112.49,86943025538,110.21,110.21,86943025538
에르코스,435570,3,20400,2,2440,13.59,7293233,4884529,7341556,7293233,13.59,149.31,99.34,99.34,146469132680,97.80,97.80,146469132680
우리산업홀딩스,072470,4,3600,2,175,5.11,15926360,5724046,18887341,15926360,5.11,278.24,84.32,84.32,61069111544,89.81,89.81,61069111544
갤럭시아에스엠,011420,5,2695,2,330,13.95,23902722,1721253,27549644,23902722,13.95,1388.68,86.76,86.76,63524537443,85.56,85.56,63524537443
일신바이오,068330,6,1730,2,201,13.15,32693402,1753079,44216140,32693402,13.15,1864.91,73.94,73.94,57226882686,74.81,74.81,57226882686
비큐AI,148780,7,1790,2,131,7.90,22750601,7394790,31445725,22750601,7.90,307.66,72.35,72.35,41757054850,74.18,74.18,41757054850
TIGER 인터넷TOP10,365000,8,4075,2,245,6.40,18294327,571141,24550000,18294327,6.40,3203.12,74.52,74.52,73280434947,73.25,73.25,73280434947
좋은사람들,033340,9,1232,2,81,7.04,60275180,65561856,96950558,60275180,7.04,91.94,62.17,62.17,75746962849,63.42,63.42,75746962849
캡스톤파트너스,452300,10,3825,2,470,14.01,8533453,954066,14100755,8533453,14.01,894.43,60.52,60.52,33162699986,61.49,61.49,33162699986
한국정보인증,053300,11,7870,2,1680,27.14,26226389,6343372,42441361,26226389,27.14,413.45,61.79,61.79,199878317675,59.84,59.84,199878317675
TS인베스트먼트,246690,12,1958,2,330,20.27,23909669,1203813,41477862,23909669,20.27,1986.16,57.64,57.64,46736521628,57.55,57.55,46736521628
위니아,071460,13,57,5,-556,-90.70,19256659,0,35967295,19256659,-90.70,0.00,53.54,53.54,1170707173,57.10,57.10,1170707173
시선AI,340810,14,6070,2,30,0.50,5642035,8328777,10692194,5642035,0.50,67.74,52.77,52.77,36656027780,56.48,56.48,36656027780
원익,032940,15,6750,2,350,5.47,9500571,10252519,18193230,9500571,5.47,92.67,52.22,52.22,68095863215,55.45,55.45,68095863215
핑거,163730,16,14550,2,1280,9.65,4960753,1550609,9365608,4960753,9.65,319.92,52.97,52.97,74824940830,54.91,54.91,74824940830
유라클,088340,17,28600,5,-650,-2.22,2089844,5759474,4358068,2089844,-2.22,36.29,47.95,47.95,63456612925,50.91,50.91,63456612925
더즌,462860,18,3395,2,650,23.68,37674393,5509472,71413257,37674393,23.68,683.81,52.76,52.76,122564571057,50.55,50.55,122564571057
RISE 플랫폼테마,427120,19,8840,2,660,8.07,260898,71036,540000,260898,8.07,367.28,48.31,48.31,2312521977,48.44,48.44,2312521977
한국맥널티,222980,20,3990,2,455,12.87,5187381,17111,11031483,5187381,12.87,9999.99,47.02,47.02,21322771072,48.44,48.44,21322771072
아톤,158430,21,7030,2,900,14.68,12151587,687964,24798851,12151587,14.68,1766.31,49.00,49.00,84030794800,48.20,48.20,84030794800
포바이포,389140,22,21350,2,1950,10.05,5420189,2493265,11112735,5420189,10.05,217.39,48.77,48.77,113711041940,47.93,47.93,113711041940
유비벨록스,089850,23,7210,2,950,15.18,6977394,138147,14730199,6977394,15.18,5050.70,47.37,47.37,50376046960,47.43,47.43,50376046960
한국선재,025550,24,4005,2,470,13.30,11706807,410139,25514004,11706807,13.30,2854.35,45.88,45.88,48006414889,46.98,46.98,48006414889
티와이홀딩스우,36328K,25,5330,1,1230,30.00,607351,10173,1243014,607351,30.00,5970.23,48.86,48.86,3085509664,46.57,46.57,3085509664
제이에스티나,026040,26,3225,2,600,22.86,7751937,1263680,16503790,7751937,22.86,613.44,46.97,46.97,23991322868,45.08,45.08,23991322868
PLUS 차이나AI테크TOP10,0047N0,27,9980,2,80,0.81,422498,542147,950000,422498,0.81,77.93,44.47,44.47,4196940805,44.27,44.27,4196940805
TIGER 코리아배당다우존스,0052D0,28,11010,2,205,1.90,3510354,2555667,7950000,3510354,1.90,137.36,44.16,44.16,38741268399,44.26,44.26,38741268399
KODEX 200선물인버스2X,252670,29,1684,5,-54,-3.11,305581044,332189536,704200000,305581044,-3.11,91.99,43.39,43.39,512885880434,43.25,43.25,512885880434
쿠콘,294570,30,35800,2,50,0.14,4053660,9000589,10254685,4053660,0.14,45.04,39.53,39.53,158255796275,43.11,43.11,158255796275
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13760 2 95 0.70 4392946 2015774 3250000 4392946 0.70 217.93 135.17 135.17 61913245909 138.45 138.45 61913245909
3 케이씨티 089150 2 4600 2 760 19.79 19292095 19329656 17150000 19292095 19.79 99.81 112.49 112.49 86943025538 110.21 110.21 86943025538
4 에르코스 435570 3 20400 2 2440 13.59 7293233 4884529 7341556 7293233 13.59 149.31 99.34 99.34 146469132680 97.80 97.80 146469132680
5 우리산업홀딩스 072470 4 3600 2 175 5.11 15926360 5724046 18887341 15926360 5.11 278.24 84.32 84.32 61069111544 89.81 89.81 61069111544
6 갤럭시아에스엠 011420 5 2695 2 330 13.95 23902722 1721253 27549644 23902722 13.95 1388.68 86.76 86.76 63524537443 85.56 85.56 63524537443
7 일신바이오 068330 6 1730 2 201 13.15 32693402 1753079 44216140 32693402 13.15 1864.91 73.94 73.94 57226882686 74.81 74.81 57226882686
8 비큐AI 148780 7 1790 2 131 7.90 22750601 7394790 31445725 22750601 7.90 307.66 72.35 72.35 41757054850 74.18 74.18 41757054850
9 TIGER 인터넷TOP10 365000 8 4075 2 245 6.40 18294327 571141 24550000 18294327 6.40 3203.12 74.52 74.52 73280434947 73.25 73.25 73280434947
10 좋은사람들 033340 9 1232 2 81 7.04 60275180 65561856 96950558 60275180 7.04 91.94 62.17 62.17 75746962849 63.42 63.42 75746962849
11 캡스톤파트너스 452300 10 3825 2 470 14.01 8533453 954066 14100755 8533453 14.01 894.43 60.52 60.52 33162699986 61.49 61.49 33162699986
12 한국정보인증 053300 11 7870 2 1680 27.14 26226389 6343372 42441361 26226389 27.14 413.45 61.79 61.79 199878317675 59.84 59.84 199878317675
13 TS인베스트먼트 246690 12 1958 2 330 20.27 23909669 1203813 41477862 23909669 20.27 1986.16 57.64 57.64 46736521628 57.55 57.55 46736521628
14 위니아 071460 13 57 5 -556 -90.70 19256659 0 35967295 19256659 -90.70 0.00 53.54 53.54 1170707173 57.10 57.10 1170707173
15 시선AI 340810 14 6070 2 30 0.50 5642035 8328777 10692194 5642035 0.50 67.74 52.77 52.77 36656027780 56.48 56.48 36656027780
16 원익 032940 15 6750 2 350 5.47 9500571 10252519 18193230 9500571 5.47 92.67 52.22 52.22 68095863215 55.45 55.45 68095863215
17 핑거 163730 16 14550 2 1280 9.65 4960753 1550609 9365608 4960753 9.65 319.92 52.97 52.97 74824940830 54.91 54.91 74824940830
18 유라클 088340 17 28600 5 -650 -2.22 2089844 5759474 4358068 2089844 -2.22 36.29 47.95 47.95 63456612925 50.91 50.91 63456612925
19 더즌 462860 18 3395 2 650 23.68 37674393 5509472 71413257 37674393 23.68 683.81 52.76 52.76 122564571057 50.55 50.55 122564571057
20 RISE 플랫폼테마 427120 19 8840 2 660 8.07 260898 71036 540000 260898 8.07 367.28 48.31 48.31 2312521977 48.44 48.44 2312521977
21 한국맥널티 222980 20 3990 2 455 12.87 5187381 17111 11031483 5187381 12.87 9999.99 47.02 47.02 21322771072 48.44 48.44 21322771072
22 아톤 158430 21 7030 2 900 14.68 12151587 687964 24798851 12151587 14.68 1766.31 49.00 49.00 84030794800 48.20 48.20 84030794800
23 포바이포 389140 22 21350 2 1950 10.05 5420189 2493265 11112735 5420189 10.05 217.39 48.77 48.77 113711041940 47.93 47.93 113711041940
24 유비벨록스 089850 23 7210 2 950 15.18 6977394 138147 14730199 6977394 15.18 5050.70 47.37 47.37 50376046960 47.43 47.43 50376046960
25 한국선재 025550 24 4005 2 470 13.30 11706807 410139 25514004 11706807 13.30 2854.35 45.88 45.88 48006414889 46.98 46.98 48006414889
26 티와이홀딩스우 36328K 25 5330 1 1230 30.00 607351 10173 1243014 607351 30.00 5970.23 48.86 48.86 3085509664 46.57 46.57 3085509664
27 제이에스티나 026040 26 3225 2 600 22.86 7751937 1263680 16503790 7751937 22.86 613.44 46.97 46.97 23991322868 45.08 45.08 23991322868
28 PLUS 차이나AI테크TOP10 0047N0 27 9980 2 80 0.81 422498 542147 950000 422498 0.81 77.93 44.47 44.47 4196940805 44.27 44.27 4196940805
29 TIGER 코리아배당다우존스 0052D0 28 11010 2 205 1.90 3510354 2555667 7950000 3510354 1.90 137.36 44.16 44.16 38741268399 44.26 44.26 38741268399
30 KODEX 200선물인버스2X 252670 29 1684 5 -54 -3.11 305581044 332189536 704200000 305581044 -3.11 91.99 43.39 43.39 512885880434 43.25 43.25 512885880434
31 쿠콘 294570 30 35800 2 50 0.14 4053660 9000589 10254685 4053660 0.14 45.04 39.53 39.53 158255796275 43.11 43.11 158255796275

31
top30/20250609/top30-atvtr-20250609-153002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,13760,2,95,0.70,4392946,2015774,3250000,4392946,0.70,217.93,135.17,135.17,61913245909,138.45,138.45,61913245909
케이씨티,089150,2,4595,2,755,19.66,19394266,19329656,17150000,19394266,19.66,100.33,113.09,113.09,87412501283,110.92,110.92,87412501283
에르코스,435570,3,20400,2,2440,13.59,7293233,4884529,7341556,7293233,13.59,149.31,99.34,99.34,146469132680,97.80,97.80,146469132680
우리산업홀딩스,072470,4,3680,2,255,7.45,16014059,5724046,18887341,16014059,7.45,279.77,84.79,84.79,61391843864,88.33,88.33,61391843864
갤럭시아에스엠,011420,5,2695,2,330,13.95,23902722,1721253,27549644,23902722,13.95,1388.68,86.76,86.76,63524537443,85.56,85.56,63524537443
일신바이오,068330,6,1730,2,201,13.15,32693402,1753079,44216140,32693402,13.15,1864.91,73.94,73.94,57226882686,74.81,74.81,57226882686
비큐AI,148780,7,1790,2,131,7.90,22750601,7394790,31445725,22750601,7.90,307.66,72.35,72.35,41757054850,74.18,74.18,41757054850
TIGER 인터넷TOP10,365000,8,4075,2,245,6.40,18294327,571141,24550000,18294327,6.40,3203.12,74.52,74.52,73280434947,73.25,73.25,73280434947
좋은사람들,033340,9,1232,2,81,7.04,60275180,65561856,96950558,60275180,7.04,91.94,62.17,62.17,75746962849,63.42,63.42,75746962849
캡스톤파트너스,452300,10,3825,2,470,14.01,8533453,954066,14100755,8533453,14.01,894.43,60.52,60.52,33162699986,61.49,61.49,33162699986
한국정보인증,053300,11,7870,2,1680,27.14,26226389,6343372,42441361,26226389,27.14,413.45,61.79,61.79,199878317675,59.84,59.84,199878317675
TS인베스트먼트,246690,12,1958,2,330,20.27,23909669,1203813,41477862,23909669,20.27,1986.16,57.64,57.64,46736521628,57.55,57.55,46736521628
위니아,071460,13,57,5,-556,-90.70,19256659,0,35967295,19256659,-90.70,0.00,53.54,53.54,1170707173,57.10,57.10,1170707173
시선AI,340810,14,6070,2,30,0.50,5642035,8328777,10692194,5642035,0.50,67.74,52.77,52.77,36656027780,56.48,56.48,36656027780
원익,032940,15,6750,2,350,5.47,9500571,10252519,18193230,9500571,5.47,92.67,52.22,52.22,68095863215,55.45,55.45,68095863215
핑거,163730,16,14550,2,1280,9.65,4960753,1550609,9365608,4960753,9.65,319.92,52.97,52.97,74824940830,54.91,54.91,74824940830
유라클,088340,17,28600,5,-650,-2.22,2089844,5759474,4358068,2089844,-2.22,36.29,47.95,47.95,63456612925,50.91,50.91,63456612925
더즌,462860,18,3395,2,650,23.68,37674393,5509472,71413257,37674393,23.68,683.81,52.76,52.76,122564571057,50.55,50.55,122564571057
RISE 플랫폼테마,427120,19,8840,2,660,8.07,260898,71036,540000,260898,8.07,367.28,48.31,48.31,2312521977,48.44,48.44,2312521977
한국맥널티,222980,20,3990,2,455,12.87,5187381,17111,11031483,5187381,12.87,9999.99,47.02,47.02,21322771072,48.44,48.44,21322771072
아톤,158430,21,7060,2,930,15.17,12241315,687964,24798851,12241315,15.17,1779.35,49.36,49.36,84664274480,48.36,48.36,84664274480
포바이포,389140,22,21500,2,2100,10.82,5442878,2493265,11112735,5442878,10.82,218.30,48.98,48.98,114198855440,47.80,47.80,114198855440
유비벨록스,089850,23,7210,2,950,15.18,6977394,138147,14730199,6977394,15.18,5050.70,47.37,47.37,50376046960,47.43,47.43,50376046960
한국선재,025550,24,4005,2,470,13.30,11706807,410139,25514004,11706807,13.30,2854.35,45.88,45.88,48006414889,46.98,46.98,48006414889
티와이홀딩스우,36328K,25,5330,1,1230,30.00,607351,10173,1243014,607351,30.00,5970.23,48.86,48.86,3085509664,46.57,46.57,3085509664
제이에스티나,026040,26,3225,2,600,22.86,7751937,1263680,16503790,7751937,22.86,613.44,46.97,46.97,23991322868,45.08,45.08,23991322868
PLUS 차이나AI테크TOP10,0047N0,27,9980,2,80,0.81,422498,542147,950000,422498,0.81,77.93,44.47,44.47,4196940805,44.27,44.27,4196940805
TIGER 코리아배당다우존스,0052D0,28,11010,2,205,1.90,3510354,2555667,7950000,3510354,1.90,137.36,44.16,44.16,38741268399,44.26,44.26,38741268399
KODEX 200선물인버스2X,252670,29,1684,5,-54,-3.11,305581044,332189536,704200000,305581044,-3.11,91.99,43.39,43.39,512885880434,43.25,43.25,512885880434
쿠콘,294570,30,35800,2,50,0.14,4053660,9000589,10254685,4053660,0.14,45.04,39.53,39.53,158255796275,43.11,43.11,158255796275
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13760 2 95 0.70 4392946 2015774 3250000 4392946 0.70 217.93 135.17 135.17 61913245909 138.45 138.45 61913245909
3 케이씨티 089150 2 4595 2 755 19.66 19394266 19329656 17150000 19394266 19.66 100.33 113.09 113.09 87412501283 110.92 110.92 87412501283
4 에르코스 435570 3 20400 2 2440 13.59 7293233 4884529 7341556 7293233 13.59 149.31 99.34 99.34 146469132680 97.80 97.80 146469132680
5 우리산업홀딩스 072470 4 3680 2 255 7.45 16014059 5724046 18887341 16014059 7.45 279.77 84.79 84.79 61391843864 88.33 88.33 61391843864
6 갤럭시아에스엠 011420 5 2695 2 330 13.95 23902722 1721253 27549644 23902722 13.95 1388.68 86.76 86.76 63524537443 85.56 85.56 63524537443
7 일신바이오 068330 6 1730 2 201 13.15 32693402 1753079 44216140 32693402 13.15 1864.91 73.94 73.94 57226882686 74.81 74.81 57226882686
8 비큐AI 148780 7 1790 2 131 7.90 22750601 7394790 31445725 22750601 7.90 307.66 72.35 72.35 41757054850 74.18 74.18 41757054850
9 TIGER 인터넷TOP10 365000 8 4075 2 245 6.40 18294327 571141 24550000 18294327 6.40 3203.12 74.52 74.52 73280434947 73.25 73.25 73280434947
10 좋은사람들 033340 9 1232 2 81 7.04 60275180 65561856 96950558 60275180 7.04 91.94 62.17 62.17 75746962849 63.42 63.42 75746962849
11 캡스톤파트너스 452300 10 3825 2 470 14.01 8533453 954066 14100755 8533453 14.01 894.43 60.52 60.52 33162699986 61.49 61.49 33162699986
12 한국정보인증 053300 11 7870 2 1680 27.14 26226389 6343372 42441361 26226389 27.14 413.45 61.79 61.79 199878317675 59.84 59.84 199878317675
13 TS인베스트먼트 246690 12 1958 2 330 20.27 23909669 1203813 41477862 23909669 20.27 1986.16 57.64 57.64 46736521628 57.55 57.55 46736521628
14 위니아 071460 13 57 5 -556 -90.70 19256659 0 35967295 19256659 -90.70 0.00 53.54 53.54 1170707173 57.10 57.10 1170707173
15 시선AI 340810 14 6070 2 30 0.50 5642035 8328777 10692194 5642035 0.50 67.74 52.77 52.77 36656027780 56.48 56.48 36656027780
16 원익 032940 15 6750 2 350 5.47 9500571 10252519 18193230 9500571 5.47 92.67 52.22 52.22 68095863215 55.45 55.45 68095863215
17 핑거 163730 16 14550 2 1280 9.65 4960753 1550609 9365608 4960753 9.65 319.92 52.97 52.97 74824940830 54.91 54.91 74824940830
18 유라클 088340 17 28600 5 -650 -2.22 2089844 5759474 4358068 2089844 -2.22 36.29 47.95 47.95 63456612925 50.91 50.91 63456612925
19 더즌 462860 18 3395 2 650 23.68 37674393 5509472 71413257 37674393 23.68 683.81 52.76 52.76 122564571057 50.55 50.55 122564571057
20 RISE 플랫폼테마 427120 19 8840 2 660 8.07 260898 71036 540000 260898 8.07 367.28 48.31 48.31 2312521977 48.44 48.44 2312521977
21 한국맥널티 222980 20 3990 2 455 12.87 5187381 17111 11031483 5187381 12.87 9999.99 47.02 47.02 21322771072 48.44 48.44 21322771072
22 아톤 158430 21 7060 2 930 15.17 12241315 687964 24798851 12241315 15.17 1779.35 49.36 49.36 84664274480 48.36 48.36 84664274480
23 포바이포 389140 22 21500 2 2100 10.82 5442878 2493265 11112735 5442878 10.82 218.30 48.98 48.98 114198855440 47.80 47.80 114198855440
24 유비벨록스 089850 23 7210 2 950 15.18 6977394 138147 14730199 6977394 15.18 5050.70 47.37 47.37 50376046960 47.43 47.43 50376046960
25 한국선재 025550 24 4005 2 470 13.30 11706807 410139 25514004 11706807 13.30 2854.35 45.88 45.88 48006414889 46.98 46.98 48006414889
26 티와이홀딩스우 36328K 25 5330 1 1230 30.00 607351 10173 1243014 607351 30.00 5970.23 48.86 48.86 3085509664 46.57 46.57 3085509664
27 제이에스티나 026040 26 3225 2 600 22.86 7751937 1263680 16503790 7751937 22.86 613.44 46.97 46.97 23991322868 45.08 45.08 23991322868
28 PLUS 차이나AI테크TOP10 0047N0 27 9980 2 80 0.81 422498 542147 950000 422498 0.81 77.93 44.47 44.47 4196940805 44.27 44.27 4196940805
29 TIGER 코리아배당다우존스 0052D0 28 11010 2 205 1.90 3510354 2555667 7950000 3510354 1.90 137.36 44.16 44.16 38741268399 44.26 44.26 38741268399
30 KODEX 200선물인버스2X 252670 29 1684 5 -54 -3.11 305581044 332189536 704200000 305581044 -3.11 91.99 43.39 43.39 512885880434 43.25 43.25 512885880434
31 쿠콘 294570 30 35800 2 50 0.14 4053660 9000589 10254685 4053660 0.14 45.04 39.53 39.53 158255796275 43.11 43.11 158255796275

31
top30/20250609/top30-atvtr-20250609-154002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,13785,2,120,0.88,4408598,2015774,3250000,4408598,0.88,218.70,135.65,135.65,62129008729,138.68,138.68,62129008729
케이씨티,089150,2,4595,2,755,19.66,19398548,19329656,17150000,19398548,19.66,100.36,113.11,113.11,87432177073,110.95,110.95,87432177073
에르코스,435570,3,20500,2,2540,14.14,7333250,4884529,7341556,7333250,14.14,150.13,99.89,99.89,147289481180,97.87,97.87,147289481180
우리산업홀딩스,072470,4,3680,2,255,7.45,16019159,5724046,18887341,16019159,7.45,279.86,84.81,84.81,61410611864,88.35,88.35,61410611864
갤럭시아에스엠,011420,5,2700,2,335,14.16,24063797,1721253,27549644,24063797,14.16,1398.04,87.35,87.35,63959439943,85.99,85.99,63959439943
일신바이오,068330,6,1719,2,190,12.43,32848854,1753079,44216140,32848854,12.43,1873.78,74.29,74.29,57494104674,75.64,75.64,57494104674
비큐AI,148780,7,1799,2,140,8.44,22797851,7394790,31445725,22797851,8.44,308.30,72.50,72.50,41842057600,73.96,73.96,41842057600
TIGER 인터넷TOP10,365000,8,4085,2,255,6.66,18308823,571141,24550000,18308823,6.66,3205.66,74.58,74.58,73339651107,73.13,73.13,73339651107
좋은사람들,033340,9,1232,2,81,7.04,60531622,65561856,96950558,60531622,7.04,92.33,62.44,62.44,76062899393,63.68,63.68,76062899393
캡스톤파트너스,452300,10,3850,2,495,14.75,8561560,954066,14100755,8561560,14.75,897.38,60.72,60.72,33270911936,61.29,61.29,33270911936
한국정보인증,053300,11,7800,2,1610,26.01,26503741,6343372,42441361,26503741,26.01,417.82,62.45,62.45,202041663275,61.03,61.03,202041663275
TS인베스트먼트,246690,12,1959,2,331,20.33,24065646,1203813,41477862,24065646,20.33,1999.12,58.02,58.02,47042080571,57.89,57.89,47042080571
위니아,071460,13,59,5,-554,-90.38,20030747,0,35967295,20030747,-90.38,0.00,55.69,55.69,1216378365,57.32,57.32,1216378365
시선AI,340810,14,6100,2,60,0.99,5670865,8328777,10692194,5670865,0.99,68.09,53.04,53.04,36831890780,56.47,56.47,36831890780
원익,032940,15,6720,2,320,5.00,9559077,10252519,18193230,9559077,5.00,93.24,52.54,52.54,68489023535,56.02,56.02,68489023535
핑거,163730,16,14600,2,1330,10.02,4980015,1550609,9365608,4980015,10.02,321.17,53.17,53.17,75106166030,54.93,54.93,75106166030
유라클,088340,17,28550,5,-700,-2.39,2099946,5759474,4358068,2099946,-2.39,36.46,48.19,48.19,63745025025,51.23,51.23,63745025025
더즌,462860,18,3395,2,650,23.68,38005597,5509472,71413257,38005597,23.68,689.82,53.22,53.22,123689008637,51.02,51.02,123689008637
RISE 플랫폼테마,427120,19,8865,2,685,8.37,261903,71036,540000,261903,8.37,368.69,48.50,48.50,2321431302,48.49,48.49,2321431302
아톤,158430,20,7060,2,930,15.17,12248246,687964,24798851,12248246,15.17,1780.36,49.39,49.39,84713207340,48.39,48.39,84713207340
한국맥널티,222980,21,4020,2,485,13.72,5215265,17111,11031483,5215265,13.72,9999.99,47.28,47.28,21434864752,48.33,48.33,21434864752
유비벨록스,089850,22,7210,2,950,15.18,7063393,138147,14730199,7063393,15.18,5112.95,47.95,47.95,50996099750,48.02,48.02,50996099750
포바이포,389140,23,21500,2,2100,10.82,5443997,2493265,11112735,5443997,10.82,218.35,48.99,48.99,114222913940,47.81,47.81,114222913940
한국선재,025550,24,4020,2,485,13.72,11773291,410139,25514004,11773291,13.72,2870.56,46.14,46.14,48273680569,47.07,47.07,48273680569
티와이홀딩스우,36328K,25,5330,1,1230,30.00,607799,10173,1243014,607799,30.00,5974.63,48.90,48.90,3087897504,46.61,46.61,3087897504
제이에스티나,026040,26,3275,2,650,24.76,7788729,1263680,16503790,7788729,24.76,616.35,47.19,47.19,24111816668,44.61,44.61,24111816668
PLUS 차이나AI테크TOP10,0047N0,27,9960,2,60,0.61,422598,542147,950000,422598,0.61,77.95,44.48,44.48,4197936805,44.37,44.37,4197936805
TIGER 코리아배당다우존스,0052D0,28,11030,2,225,2.08,3514691,2555667,7950000,3514691,2.08,137.53,44.21,44.21,38789105509,44.24,44.24,38789105509
KODEX 200선물인버스2X,252670,29,1682,5,-56,-3.22,308932246,332189536,704200000,308932246,-3.22,93.00,43.87,43.87,518522602198,43.78,43.78,518522602198
쿠콘,294570,30,35800,2,50,0.14,4080435,9000589,10254685,4080435,0.14,45.34,39.79,39.79,159214341275,43.37,43.37,159214341275
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13785 2 120 0.88 4408598 2015774 3250000 4408598 0.88 218.70 135.65 135.65 62129008729 138.68 138.68 62129008729
3 케이씨티 089150 2 4595 2 755 19.66 19398548 19329656 17150000 19398548 19.66 100.36 113.11 113.11 87432177073 110.95 110.95 87432177073
4 에르코스 435570 3 20500 2 2540 14.14 7333250 4884529 7341556 7333250 14.14 150.13 99.89 99.89 147289481180 97.87 97.87 147289481180
5 우리산업홀딩스 072470 4 3680 2 255 7.45 16019159 5724046 18887341 16019159 7.45 279.86 84.81 84.81 61410611864 88.35 88.35 61410611864
6 갤럭시아에스엠 011420 5 2700 2 335 14.16 24063797 1721253 27549644 24063797 14.16 1398.04 87.35 87.35 63959439943 85.99 85.99 63959439943
7 일신바이오 068330 6 1719 2 190 12.43 32848854 1753079 44216140 32848854 12.43 1873.78 74.29 74.29 57494104674 75.64 75.64 57494104674
8 비큐AI 148780 7 1799 2 140 8.44 22797851 7394790 31445725 22797851 8.44 308.30 72.50 72.50 41842057600 73.96 73.96 41842057600
9 TIGER 인터넷TOP10 365000 8 4085 2 255 6.66 18308823 571141 24550000 18308823 6.66 3205.66 74.58 74.58 73339651107 73.13 73.13 73339651107
10 좋은사람들 033340 9 1232 2 81 7.04 60531622 65561856 96950558 60531622 7.04 92.33 62.44 62.44 76062899393 63.68 63.68 76062899393
11 캡스톤파트너스 452300 10 3850 2 495 14.75 8561560 954066 14100755 8561560 14.75 897.38 60.72 60.72 33270911936 61.29 61.29 33270911936
12 한국정보인증 053300 11 7800 2 1610 26.01 26503741 6343372 42441361 26503741 26.01 417.82 62.45 62.45 202041663275 61.03 61.03 202041663275
13 TS인베스트먼트 246690 12 1959 2 331 20.33 24065646 1203813 41477862 24065646 20.33 1999.12 58.02 58.02 47042080571 57.89 57.89 47042080571
14 위니아 071460 13 59 5 -554 -90.38 20030747 0 35967295 20030747 -90.38 0.00 55.69 55.69 1216378365 57.32 57.32 1216378365
15 시선AI 340810 14 6100 2 60 0.99 5670865 8328777 10692194 5670865 0.99 68.09 53.04 53.04 36831890780 56.47 56.47 36831890780
16 원익 032940 15 6720 2 320 5.00 9559077 10252519 18193230 9559077 5.00 93.24 52.54 52.54 68489023535 56.02 56.02 68489023535
17 핑거 163730 16 14600 2 1330 10.02 4980015 1550609 9365608 4980015 10.02 321.17 53.17 53.17 75106166030 54.93 54.93 75106166030
18 유라클 088340 17 28550 5 -700 -2.39 2099946 5759474 4358068 2099946 -2.39 36.46 48.19 48.19 63745025025 51.23 51.23 63745025025
19 더즌 462860 18 3395 2 650 23.68 38005597 5509472 71413257 38005597 23.68 689.82 53.22 53.22 123689008637 51.02 51.02 123689008637
20 RISE 플랫폼테마 427120 19 8865 2 685 8.37 261903 71036 540000 261903 8.37 368.69 48.50 48.50 2321431302 48.49 48.49 2321431302
21 아톤 158430 20 7060 2 930 15.17 12248246 687964 24798851 12248246 15.17 1780.36 49.39 49.39 84713207340 48.39 48.39 84713207340
22 한국맥널티 222980 21 4020 2 485 13.72 5215265 17111 11031483 5215265 13.72 9999.99 47.28 47.28 21434864752 48.33 48.33 21434864752
23 유비벨록스 089850 22 7210 2 950 15.18 7063393 138147 14730199 7063393 15.18 5112.95 47.95 47.95 50996099750 48.02 48.02 50996099750
24 포바이포 389140 23 21500 2 2100 10.82 5443997 2493265 11112735 5443997 10.82 218.35 48.99 48.99 114222913940 47.81 47.81 114222913940
25 한국선재 025550 24 4020 2 485 13.72 11773291 410139 25514004 11773291 13.72 2870.56 46.14 46.14 48273680569 47.07 47.07 48273680569
26 티와이홀딩스우 36328K 25 5330 1 1230 30.00 607799 10173 1243014 607799 30.00 5974.63 48.90 48.90 3087897504 46.61 46.61 3087897504
27 제이에스티나 026040 26 3275 2 650 24.76 7788729 1263680 16503790 7788729 24.76 616.35 47.19 47.19 24111816668 44.61 44.61 24111816668
28 PLUS 차이나AI테크TOP10 0047N0 27 9960 2 60 0.61 422598 542147 950000 422598 0.61 77.95 44.48 44.48 4197936805 44.37 44.37 4197936805
29 TIGER 코리아배당다우존스 0052D0 28 11030 2 225 2.08 3514691 2555667 7950000 3514691 2.08 137.53 44.21 44.21 38789105509 44.24 44.24 38789105509
30 KODEX 200선물인버스2X 252670 29 1682 5 -56 -3.22 308932246 332189536 704200000 308932246 -3.22 93.00 43.87 43.87 518522602198 43.78 43.78 518522602198
31 쿠콘 294570 30 35800 2 50 0.14 4080435 9000589 10254685 4080435 0.14 45.34 39.79 39.79 159214341275 43.37 43.37 159214341275

31
top30/20250609/top30-atvtr-20250609-155002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,13785,2,120,0.88,4409248,2015774,3250000,4409248,0.88,218.74,135.67,135.67,62137968979,138.70,138.70,62137968979
케이씨티,089150,2,4595,2,755,19.66,19416363,19329656,17150000,19416363,19.66,100.45,113.21,113.21,87514036998,111.05,111.05,87514036998
에르코스,435570,3,20500,2,2540,14.14,7334587,4884529,7341556,7334587,14.14,150.16,99.91,99.91,147316889680,97.88,97.88,147316889680
우리산업홀딩스,072470,4,3680,2,255,7.45,16019929,5724046,18887341,16019929,7.45,279.87,84.82,84.82,61413445464,88.36,88.36,61413445464
갤럭시아에스엠,011420,5,2700,2,335,14.16,24064725,1721253,27549644,24064725,14.16,1398.09,87.35,87.35,63961945543,85.99,85.99,63961945543
일신바이오,068330,6,1719,2,190,12.43,32855450,1753079,44216140,32855450,12.43,1874.16,74.31,74.31,57505443198,75.66,75.66,57505443198
비큐AI,148780,7,1799,2,140,8.44,22802904,7394790,31445725,22802904,8.44,308.36,72.52,72.52,41851147947,73.98,73.98,41851147947
TIGER 인터넷TOP10,365000,8,4085,2,255,6.66,18308876,571141,24550000,18308876,6.66,3205.67,74.58,74.58,73339867612,73.13,73.13,73339867612
좋은사람들,033340,9,1232,2,81,7.04,60536874,65561856,96950558,60536874,7.04,92.34,62.44,62.44,76069369857,63.69,63.69,76069369857
캡스톤파트너스,452300,10,3850,2,495,14.75,8565171,954066,14100755,8565171,14.75,897.75,60.74,60.74,33284814286,61.31,61.31,33284814286
한국정보인증,053300,11,7800,2,1610,26.01,26510531,6343372,42441361,26510531,26.01,417.92,62.46,62.46,202094625275,61.05,61.05,202094625275
TS인베스트먼트,246690,12,1959,2,331,20.33,24066933,1203813,41477862,24066933,20.33,1999.23,58.02,58.02,47044601804,57.90,57.90,47044601804
위니아,071460,13,59,5,-554,-90.38,20105478,0,35967295,20105478,-90.38,0.00,55.90,55.90,1220787494,57.53,57.53,1220787494
시선AI,340810,14,6100,2,60,0.99,5673655,8328777,10692194,5673655,0.99,68.12,53.06,53.06,36848909780,56.50,56.50,36848909780
원익,032940,15,6720,2,320,5.00,9559275,10252519,18193230,9559275,5.00,93.24,52.54,52.54,68490354095,56.02,56.02,68490354095
핑거,163730,16,14600,2,1330,10.02,4982692,1550609,9365608,4982692,10.02,321.34,53.20,53.20,75145250230,54.96,54.96,75145250230
유라클,088340,17,28550,5,-700,-2.39,2100420,5759474,4358068,2100420,-2.39,36.47,48.20,48.20,63758557725,51.24,51.24,63758557725
더즌,462860,18,3395,2,650,23.68,38009506,5509472,71413257,38009506,23.68,689.89,53.22,53.22,123702279692,51.02,51.02,123702279692
RISE 플랫폼테마,427120,19,8865,2,685,8.37,261903,71036,540000,261903,8.37,368.69,48.50,48.50,2321431302,48.49,48.49,2321431302
아톤,158430,20,7060,2,930,15.17,12248718,687964,24798851,12248718,15.17,1780.43,49.39,49.39,84716539660,48.39,48.39,84716539660
한국맥널티,222980,21,4020,2,485,13.72,5216229,17111,11031483,5216229,13.72,9999.99,47.28,47.28,21438740032,48.34,48.34,21438740032
유비벨록스,089850,22,7210,2,950,15.18,7066003,138147,14730199,7066003,15.18,5114.84,47.97,47.97,51014917850,48.03,48.03,51014917850
포바이포,389140,23,21500,2,2100,10.82,5445310,2493265,11112735,5445310,10.82,218.40,49.00,49.00,114251143440,47.82,47.82,114251143440
한국선재,025550,24,4020,2,485,13.72,11778650,410139,25514004,11778650,13.72,2871.87,46.17,46.17,48295223749,47.09,47.09,48295223749
티와이홀딩스우,36328K,25,5330,1,1230,30.00,607999,10173,1243014,607999,30.00,5976.59,48.91,48.91,3088963504,46.62,46.62,3088963504
제이에스티나,026040,26,3275,2,650,24.76,7789251,1263680,16503790,7789251,24.76,616.39,47.20,47.20,24113526218,44.61,44.61,24113526218
PLUS 차이나AI테크TOP10,0047N0,27,9960,2,60,0.61,422598,542147,950000,422598,0.61,77.95,44.48,44.48,4197936805,44.37,44.37,4197936805
TIGER 코리아배당다우존스,0052D0,28,11030,2,225,2.08,3514691,2555667,7950000,3514691,2.08,137.53,44.21,44.21,38789105509,44.24,44.24,38789105509
KODEX 200선물인버스2X,252670,29,1682,5,-56,-3.22,309156180,332189536,704200000,309156180,-3.22,93.07,43.90,43.90,518899259186,43.81,43.81,518899259186
쿠콘,294570,30,35800,2,50,0.14,4085622,9000589,10254685,4085622,0.14,45.39,39.84,39.84,159400035875,43.42,43.42,159400035875
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13785 2 120 0.88 4409248 2015774 3250000 4409248 0.88 218.74 135.67 135.67 62137968979 138.70 138.70 62137968979
3 케이씨티 089150 2 4595 2 755 19.66 19416363 19329656 17150000 19416363 19.66 100.45 113.21 113.21 87514036998 111.05 111.05 87514036998
4 에르코스 435570 3 20500 2 2540 14.14 7334587 4884529 7341556 7334587 14.14 150.16 99.91 99.91 147316889680 97.88 97.88 147316889680
5 우리산업홀딩스 072470 4 3680 2 255 7.45 16019929 5724046 18887341 16019929 7.45 279.87 84.82 84.82 61413445464 88.36 88.36 61413445464
6 갤럭시아에스엠 011420 5 2700 2 335 14.16 24064725 1721253 27549644 24064725 14.16 1398.09 87.35 87.35 63961945543 85.99 85.99 63961945543
7 일신바이오 068330 6 1719 2 190 12.43 32855450 1753079 44216140 32855450 12.43 1874.16 74.31 74.31 57505443198 75.66 75.66 57505443198
8 비큐AI 148780 7 1799 2 140 8.44 22802904 7394790 31445725 22802904 8.44 308.36 72.52 72.52 41851147947 73.98 73.98 41851147947
9 TIGER 인터넷TOP10 365000 8 4085 2 255 6.66 18308876 571141 24550000 18308876 6.66 3205.67 74.58 74.58 73339867612 73.13 73.13 73339867612
10 좋은사람들 033340 9 1232 2 81 7.04 60536874 65561856 96950558 60536874 7.04 92.34 62.44 62.44 76069369857 63.69 63.69 76069369857
11 캡스톤파트너스 452300 10 3850 2 495 14.75 8565171 954066 14100755 8565171 14.75 897.75 60.74 60.74 33284814286 61.31 61.31 33284814286
12 한국정보인증 053300 11 7800 2 1610 26.01 26510531 6343372 42441361 26510531 26.01 417.92 62.46 62.46 202094625275 61.05 61.05 202094625275
13 TS인베스트먼트 246690 12 1959 2 331 20.33 24066933 1203813 41477862 24066933 20.33 1999.23 58.02 58.02 47044601804 57.90 57.90 47044601804
14 위니아 071460 13 59 5 -554 -90.38 20105478 0 35967295 20105478 -90.38 0.00 55.90 55.90 1220787494 57.53 57.53 1220787494
15 시선AI 340810 14 6100 2 60 0.99 5673655 8328777 10692194 5673655 0.99 68.12 53.06 53.06 36848909780 56.50 56.50 36848909780
16 원익 032940 15 6720 2 320 5.00 9559275 10252519 18193230 9559275 5.00 93.24 52.54 52.54 68490354095 56.02 56.02 68490354095
17 핑거 163730 16 14600 2 1330 10.02 4982692 1550609 9365608 4982692 10.02 321.34 53.20 53.20 75145250230 54.96 54.96 75145250230
18 유라클 088340 17 28550 5 -700 -2.39 2100420 5759474 4358068 2100420 -2.39 36.47 48.20 48.20 63758557725 51.24 51.24 63758557725
19 더즌 462860 18 3395 2 650 23.68 38009506 5509472 71413257 38009506 23.68 689.89 53.22 53.22 123702279692 51.02 51.02 123702279692
20 RISE 플랫폼테마 427120 19 8865 2 685 8.37 261903 71036 540000 261903 8.37 368.69 48.50 48.50 2321431302 48.49 48.49 2321431302
21 아톤 158430 20 7060 2 930 15.17 12248718 687964 24798851 12248718 15.17 1780.43 49.39 49.39 84716539660 48.39 48.39 84716539660
22 한국맥널티 222980 21 4020 2 485 13.72 5216229 17111 11031483 5216229 13.72 9999.99 47.28 47.28 21438740032 48.34 48.34 21438740032
23 유비벨록스 089850 22 7210 2 950 15.18 7066003 138147 14730199 7066003 15.18 5114.84 47.97 47.97 51014917850 48.03 48.03 51014917850
24 포바이포 389140 23 21500 2 2100 10.82 5445310 2493265 11112735 5445310 10.82 218.40 49.00 49.00 114251143440 47.82 47.82 114251143440
25 한국선재 025550 24 4020 2 485 13.72 11778650 410139 25514004 11778650 13.72 2871.87 46.17 46.17 48295223749 47.09 47.09 48295223749
26 티와이홀딩스우 36328K 25 5330 1 1230 30.00 607999 10173 1243014 607999 30.00 5976.59 48.91 48.91 3088963504 46.62 46.62 3088963504
27 제이에스티나 026040 26 3275 2 650 24.76 7789251 1263680 16503790 7789251 24.76 616.39 47.20 47.20 24113526218 44.61 44.61 24113526218
28 PLUS 차이나AI테크TOP10 0047N0 27 9960 2 60 0.61 422598 542147 950000 422598 0.61 77.95 44.48 44.48 4197936805 44.37 44.37 4197936805
29 TIGER 코리아배당다우존스 0052D0 28 11030 2 225 2.08 3514691 2555667 7950000 3514691 2.08 137.53 44.21 44.21 38789105509 44.24 44.24 38789105509
30 KODEX 200선물인버스2X 252670 29 1682 5 -56 -3.22 309156180 332189536 704200000 309156180 -3.22 93.07 43.90 43.90 518899259186 43.81 43.81 518899259186
31 쿠콘 294570 30 35800 2 50 0.14 4085622 9000589 10254685 4085622 0.14 45.39 39.84 39.84 159400035875 43.42 43.42 159400035875

31
top30/20250609/top30-atvtr-20250609-160002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,13785,2,120,0.88,4410243,2015774,3250000,4410243,0.88,218.79,135.70,135.70,62151685054,138.73,138.73,62151685054
케이씨티,089150,2,4595,2,755,19.66,19416524,19329656,17150000,19416524,19.66,100.45,113.22,113.22,87514776793,111.05,111.05,87514776793
에르코스,435570,3,20500,2,2540,14.14,7335367,4884529,7341556,7335367,14.14,150.18,99.92,99.92,147332879680,97.89,97.89,147332879680
우리산업홀딩스,072470,4,3680,2,255,7.45,16024676,5724046,18887341,16024676,7.45,279.95,84.84,84.84,61430914424,88.38,88.38,61430914424
갤럭시아에스엠,011420,5,2700,2,335,14.16,24066097,1721253,27549644,24066097,14.16,1398.17,87.36,87.36,63965649943,85.99,85.99,63965649943
일신바이오,068330,6,1719,2,190,12.43,32861020,1753079,44216140,32861020,12.43,1874.47,74.32,74.32,57515018028,75.67,75.67,57515018028
비큐AI,148780,7,1799,2,140,8.44,22805575,7394790,31445725,22805575,8.44,308.40,72.52,72.52,41855953076,73.99,73.99,41855953076
TIGER 인터넷TOP10,365000,8,4085,2,255,6.66,18309042,571141,24550000,18309042,6.66,3205.70,74.58,74.58,73340545722,73.13,73.13,73340545722
좋은사람들,033340,9,1232,2,81,7.04,60539965,65561856,96950558,60539965,7.04,92.34,62.44,62.44,76073177969,63.69,63.69,76073177969
캡스톤파트너스,452300,10,3850,2,495,14.75,8565565,954066,14100755,8565565,14.75,897.80,60.75,60.75,33286331186,61.31,61.31,33286331186
한국정보인증,053300,11,7800,2,1610,26.01,26513755,6343372,42441361,26513755,26.01,417.98,62.47,62.47,202119772475,61.06,61.06,202119772475
TS인베스트먼트,246690,12,1959,2,331,20.33,24071620,1203813,41477862,24071620,20.33,1999.61,58.03,58.03,47053783637,57.91,57.91,47053783637
위니아,071460,13,59,5,-554,-90.38,20111971,0,35967295,20111971,-90.38,0.00,55.92,55.92,1221170581,57.55,57.55,1221170581
시선AI,340810,14,6100,2,60,0.99,5674503,8328777,10692194,5674503,0.99,68.13,53.07,53.07,36854082580,56.51,56.51,36854082580
원익,032940,15,6720,2,320,5.00,9559360,10252519,18193230,9559360,5.00,93.24,52.54,52.54,68490925295,56.02,56.02,68490925295
핑거,163730,16,14600,2,1330,10.02,4984349,1550609,9365608,4984349,10.02,321.44,53.22,53.22,75169442430,54.97,54.97,75169442430
유라클,088340,17,28550,5,-700,-2.39,2100490,5759474,4358068,2100490,-2.39,36.47,48.20,48.20,63760556225,51.25,51.25,63760556225
더즌,462860,18,3395,2,650,23.68,38013402,5509472,71413257,38013402,23.68,689.96,53.23,53.23,123715506612,51.03,51.03,123715506612
RISE 플랫폼테마,427120,19,8865,2,685,8.37,261903,71036,540000,261903,8.37,368.69,48.50,48.50,2321431302,48.49,48.49,2321431302
아톤,158430,20,7060,2,930,15.17,12249428,687964,24798851,12249428,15.17,1780.53,49.40,49.40,84721552260,48.39,48.39,84721552260
한국맥널티,222980,21,4020,2,485,13.72,5216349,17111,11031483,5216349,13.72,9999.99,47.29,47.29,21439222432,48.34,48.34,21439222432
유비벨록스,089850,22,7210,2,950,15.18,7085925,138147,14730199,7085925,15.18,5129.26,48.10,48.10,51158555470,48.17,48.17,51158555470
포바이포,389140,23,21500,2,2100,10.82,5446561,2493265,11112735,5446561,10.82,218.45,49.01,49.01,114278039940,47.83,47.83,114278039940
한국선재,025550,24,4020,2,485,13.72,11779802,410139,25514004,11779802,13.72,2872.15,46.17,46.17,48299854789,47.09,47.09,48299854789
티와이홀딩스우,36328K,25,5330,1,1230,30.00,607999,10173,1243014,607999,30.00,5976.59,48.91,48.91,3088963504,46.62,46.62,3088963504
제이에스티나,026040,26,3275,2,650,24.76,7789549,1263680,16503790,7789549,24.76,616.42,47.20,47.20,24114502168,44.62,44.62,24114502168
PLUS 차이나AI테크TOP10,0047N0,27,9960,2,60,0.61,422598,542147,950000,422598,0.61,77.95,44.48,44.48,4197936805,44.37,44.37,4197936805
TIGER 코리아배당다우존스,0052D0,28,11030,2,225,2.08,3514691,2555667,7950000,3514691,2.08,137.53,44.21,44.21,38789105509,44.24,44.24,38789105509
KODEX 200선물인버스2X,252670,29,1682,5,-56,-3.22,309215560,332189536,704200000,309215560,-3.22,93.08,43.91,43.91,518999136346,43.82,43.82,518999136346
쿠콘,294570,30,35800,2,50,0.14,4086282,9000589,10254685,4086282,0.14,45.40,39.85,39.85,159423663875,43.43,43.43,159423663875
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13785 2 120 0.88 4410243 2015774 3250000 4410243 0.88 218.79 135.70 135.70 62151685054 138.73 138.73 62151685054
3 케이씨티 089150 2 4595 2 755 19.66 19416524 19329656 17150000 19416524 19.66 100.45 113.22 113.22 87514776793 111.05 111.05 87514776793
4 에르코스 435570 3 20500 2 2540 14.14 7335367 4884529 7341556 7335367 14.14 150.18 99.92 99.92 147332879680 97.89 97.89 147332879680
5 우리산업홀딩스 072470 4 3680 2 255 7.45 16024676 5724046 18887341 16024676 7.45 279.95 84.84 84.84 61430914424 88.38 88.38 61430914424
6 갤럭시아에스엠 011420 5 2700 2 335 14.16 24066097 1721253 27549644 24066097 14.16 1398.17 87.36 87.36 63965649943 85.99 85.99 63965649943
7 일신바이오 068330 6 1719 2 190 12.43 32861020 1753079 44216140 32861020 12.43 1874.47 74.32 74.32 57515018028 75.67 75.67 57515018028
8 비큐AI 148780 7 1799 2 140 8.44 22805575 7394790 31445725 22805575 8.44 308.40 72.52 72.52 41855953076 73.99 73.99 41855953076
9 TIGER 인터넷TOP10 365000 8 4085 2 255 6.66 18309042 571141 24550000 18309042 6.66 3205.70 74.58 74.58 73340545722 73.13 73.13 73340545722
10 좋은사람들 033340 9 1232 2 81 7.04 60539965 65561856 96950558 60539965 7.04 92.34 62.44 62.44 76073177969 63.69 63.69 76073177969
11 캡스톤파트너스 452300 10 3850 2 495 14.75 8565565 954066 14100755 8565565 14.75 897.80 60.75 60.75 33286331186 61.31 61.31 33286331186
12 한국정보인증 053300 11 7800 2 1610 26.01 26513755 6343372 42441361 26513755 26.01 417.98 62.47 62.47 202119772475 61.06 61.06 202119772475
13 TS인베스트먼트 246690 12 1959 2 331 20.33 24071620 1203813 41477862 24071620 20.33 1999.61 58.03 58.03 47053783637 57.91 57.91 47053783637
14 위니아 071460 13 59 5 -554 -90.38 20111971 0 35967295 20111971 -90.38 0.00 55.92 55.92 1221170581 57.55 57.55 1221170581
15 시선AI 340810 14 6100 2 60 0.99 5674503 8328777 10692194 5674503 0.99 68.13 53.07 53.07 36854082580 56.51 56.51 36854082580
16 원익 032940 15 6720 2 320 5.00 9559360 10252519 18193230 9559360 5.00 93.24 52.54 52.54 68490925295 56.02 56.02 68490925295
17 핑거 163730 16 14600 2 1330 10.02 4984349 1550609 9365608 4984349 10.02 321.44 53.22 53.22 75169442430 54.97 54.97 75169442430
18 유라클 088340 17 28550 5 -700 -2.39 2100490 5759474 4358068 2100490 -2.39 36.47 48.20 48.20 63760556225 51.25 51.25 63760556225
19 더즌 462860 18 3395 2 650 23.68 38013402 5509472 71413257 38013402 23.68 689.96 53.23 53.23 123715506612 51.03 51.03 123715506612
20 RISE 플랫폼테마 427120 19 8865 2 685 8.37 261903 71036 540000 261903 8.37 368.69 48.50 48.50 2321431302 48.49 48.49 2321431302
21 아톤 158430 20 7060 2 930 15.17 12249428 687964 24798851 12249428 15.17 1780.53 49.40 49.40 84721552260 48.39 48.39 84721552260
22 한국맥널티 222980 21 4020 2 485 13.72 5216349 17111 11031483 5216349 13.72 9999.99 47.29 47.29 21439222432 48.34 48.34 21439222432
23 유비벨록스 089850 22 7210 2 950 15.18 7085925 138147 14730199 7085925 15.18 5129.26 48.10 48.10 51158555470 48.17 48.17 51158555470
24 포바이포 389140 23 21500 2 2100 10.82 5446561 2493265 11112735 5446561 10.82 218.45 49.01 49.01 114278039940 47.83 47.83 114278039940
25 한국선재 025550 24 4020 2 485 13.72 11779802 410139 25514004 11779802 13.72 2872.15 46.17 46.17 48299854789 47.09 47.09 48299854789
26 티와이홀딩스우 36328K 25 5330 1 1230 30.00 607999 10173 1243014 607999 30.00 5976.59 48.91 48.91 3088963504 46.62 46.62 3088963504
27 제이에스티나 026040 26 3275 2 650 24.76 7789549 1263680 16503790 7789549 24.76 616.42 47.20 47.20 24114502168 44.62 44.62 24114502168
28 PLUS 차이나AI테크TOP10 0047N0 27 9960 2 60 0.61 422598 542147 950000 422598 0.61 77.95 44.48 44.48 4197936805 44.37 44.37 4197936805
29 TIGER 코리아배당다우존스 0052D0 28 11030 2 225 2.08 3514691 2555667 7950000 3514691 2.08 137.53 44.21 44.21 38789105509 44.24 44.24 38789105509
30 KODEX 200선물인버스2X 252670 29 1682 5 -56 -3.22 309215560 332189536 704200000 309215560 -3.22 93.08 43.91 43.91 518999136346 43.82 43.82 518999136346
31 쿠콘 294570 30 35800 2 50 0.14 4086282 9000589 10254685 4086282 0.14 45.40 39.85 39.85 159423663875 43.43 43.43 159423663875

31
top30/20250609/top30-atvtr-20250609-161001.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
TIGER 지주회사,307520,1,13785,2,120,0.88,4410243,2015774,3250000,4410243,0.88,218.79,135.70,135.70,62151685054,138.73,138.73,62151685054
케이씨티,089150,2,4595,2,755,19.66,19416524,19329656,17150000,19416524,19.66,100.45,113.22,113.22,87514776793,111.05,111.05,87514776793
에르코스,435570,3,20500,2,2540,14.14,7335367,4884529,7341556,7335367,14.14,150.18,99.92,99.92,147332879680,97.89,97.89,147332879680
우리산업홀딩스,072470,4,3680,2,255,7.45,16024676,5724046,18887341,16024676,7.45,279.95,84.84,84.84,61430914424,88.38,88.38,61430914424
갤럭시아에스엠,011420,5,2700,2,335,14.16,24066097,1721253,27549644,24066097,14.16,1398.17,87.36,87.36,63965649943,85.99,85.99,63965649943
일신바이오,068330,6,1719,2,190,12.43,32861020,1753079,44216140,32861020,12.43,1874.47,74.32,74.32,57515018028,75.67,75.67,57515018028
비큐AI,148780,7,1799,2,140,8.44,22805575,7394790,31445725,22805575,8.44,308.40,72.52,72.52,41855953076,73.99,73.99,41855953076
TIGER 인터넷TOP10,365000,8,4085,2,255,6.66,18309042,571141,24550000,18309042,6.66,3205.70,74.58,74.58,73340545722,73.13,73.13,73340545722
좋은사람들,033340,9,1232,2,81,7.04,60539965,65561856,96950558,60539965,7.04,92.34,62.44,62.44,76073177969,63.69,63.69,76073177969
캡스톤파트너스,452300,10,3850,2,495,14.75,8565565,954066,14100755,8565565,14.75,897.80,60.75,60.75,33286331186,61.31,61.31,33286331186
한국정보인증,053300,11,7800,2,1610,26.01,26513755,6343372,42441361,26513755,26.01,417.98,62.47,62.47,202119772475,61.06,61.06,202119772475
TS인베스트먼트,246690,12,1959,2,331,20.33,24071620,1203813,41477862,24071620,20.33,1999.61,58.03,58.03,47053783637,57.91,57.91,47053783637
위니아,071460,13,59,5,-554,-90.38,20111971,0,35967295,20111971,-90.38,0.00,55.92,55.92,1221170581,57.55,57.55,1221170581
시선AI,340810,14,6100,2,60,0.99,5674503,8328777,10692194,5674503,0.99,68.13,53.07,53.07,36854082580,56.51,56.51,36854082580
원익,032940,15,6720,2,320,5.00,9559360,10252519,18193230,9559360,5.00,93.24,52.54,52.54,68490925295,56.02,56.02,68490925295
핑거,163730,16,14600,2,1330,10.02,4984349,1550609,9365608,4984349,10.02,321.44,53.22,53.22,75169442430,54.97,54.97,75169442430
유라클,088340,17,28550,5,-700,-2.39,2100490,5759474,4358068,2100490,-2.39,36.47,48.20,48.20,63760556225,51.25,51.25,63760556225
더즌,462860,18,3395,2,650,23.68,38013402,5509472,71413257,38013402,23.68,689.96,53.23,53.23,123715506612,51.03,51.03,123715506612
RISE 플랫폼테마,427120,19,8865,2,685,8.37,261903,71036,540000,261903,8.37,368.69,48.50,48.50,2321431302,48.49,48.49,2321431302
아톤,158430,20,7060,2,930,15.17,12249428,687964,24798851,12249428,15.17,1780.53,49.40,49.40,84721552260,48.39,48.39,84721552260
한국맥널티,222980,21,4020,2,485,13.72,5216349,17111,11031483,5216349,13.72,9999.99,47.29,47.29,21439222432,48.34,48.34,21439222432
유비벨록스,089850,22,7210,2,950,15.18,7085925,138147,14730199,7085925,15.18,5129.26,48.10,48.10,51158555470,48.17,48.17,51158555470
포바이포,389140,23,21500,2,2100,10.82,5446561,2493265,11112735,5446561,10.82,218.45,49.01,49.01,114278039940,47.83,47.83,114278039940
한국선재,025550,24,4020,2,485,13.72,11779802,410139,25514004,11779802,13.72,2872.15,46.17,46.17,48299854789,47.09,47.09,48299854789
티와이홀딩스우,36328K,25,5330,1,1230,30.00,607999,10173,1243014,607999,30.00,5976.59,48.91,48.91,3088963504,46.62,46.62,3088963504
제이에스티나,026040,26,3275,2,650,24.76,7789549,1263680,16503790,7789549,24.76,616.42,47.20,47.20,24114502168,44.62,44.62,24114502168
PLUS 차이나AI테크TOP10,0047N0,27,9960,2,60,0.61,422598,542147,950000,422598,0.61,77.95,44.48,44.48,4197936805,44.37,44.37,4197936805
TIGER 코리아배당다우존스,0052D0,28,11030,2,225,2.08,3514691,2555667,7950000,3514691,2.08,137.53,44.21,44.21,38789105509,44.24,44.24,38789105509
KODEX 200선물인버스2X,252670,29,1682,5,-56,-3.22,309215560,332189536,704200000,309215560,-3.22,93.08,43.91,43.91,518999136346,43.82,43.82,518999136346
쿠콘,294570,30,35800,2,50,0.14,4086282,9000589,10254685,4086282,0.14,45.40,39.85,39.85,159423663875,43.43,43.43,159423663875
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13785 2 120 0.88 4410243 2015774 3250000 4410243 0.88 218.79 135.70 135.70 62151685054 138.73 138.73 62151685054
3 케이씨티 089150 2 4595 2 755 19.66 19416524 19329656 17150000 19416524 19.66 100.45 113.22 113.22 87514776793 111.05 111.05 87514776793
4 에르코스 435570 3 20500 2 2540 14.14 7335367 4884529 7341556 7335367 14.14 150.18 99.92 99.92 147332879680 97.89 97.89 147332879680
5 우리산업홀딩스 072470 4 3680 2 255 7.45 16024676 5724046 18887341 16024676 7.45 279.95 84.84 84.84 61430914424 88.38 88.38 61430914424
6 갤럭시아에스엠 011420 5 2700 2 335 14.16 24066097 1721253 27549644 24066097 14.16 1398.17 87.36 87.36 63965649943 85.99 85.99 63965649943
7 일신바이오 068330 6 1719 2 190 12.43 32861020 1753079 44216140 32861020 12.43 1874.47 74.32 74.32 57515018028 75.67 75.67 57515018028
8 비큐AI 148780 7 1799 2 140 8.44 22805575 7394790 31445725 22805575 8.44 308.40 72.52 72.52 41855953076 73.99 73.99 41855953076
9 TIGER 인터넷TOP10 365000 8 4085 2 255 6.66 18309042 571141 24550000 18309042 6.66 3205.70 74.58 74.58 73340545722 73.13 73.13 73340545722
10 좋은사람들 033340 9 1232 2 81 7.04 60539965 65561856 96950558 60539965 7.04 92.34 62.44 62.44 76073177969 63.69 63.69 76073177969
11 캡스톤파트너스 452300 10 3850 2 495 14.75 8565565 954066 14100755 8565565 14.75 897.80 60.75 60.75 33286331186 61.31 61.31 33286331186
12 한국정보인증 053300 11 7800 2 1610 26.01 26513755 6343372 42441361 26513755 26.01 417.98 62.47 62.47 202119772475 61.06 61.06 202119772475
13 TS인베스트먼트 246690 12 1959 2 331 20.33 24071620 1203813 41477862 24071620 20.33 1999.61 58.03 58.03 47053783637 57.91 57.91 47053783637
14 위니아 071460 13 59 5 -554 -90.38 20111971 0 35967295 20111971 -90.38 0.00 55.92 55.92 1221170581 57.55 57.55 1221170581
15 시선AI 340810 14 6100 2 60 0.99 5674503 8328777 10692194 5674503 0.99 68.13 53.07 53.07 36854082580 56.51 56.51 36854082580
16 원익 032940 15 6720 2 320 5.00 9559360 10252519 18193230 9559360 5.00 93.24 52.54 52.54 68490925295 56.02 56.02 68490925295
17 핑거 163730 16 14600 2 1330 10.02 4984349 1550609 9365608 4984349 10.02 321.44 53.22 53.22 75169442430 54.97 54.97 75169442430
18 유라클 088340 17 28550 5 -700 -2.39 2100490 5759474 4358068 2100490 -2.39 36.47 48.20 48.20 63760556225 51.25 51.25 63760556225
19 더즌 462860 18 3395 2 650 23.68 38013402 5509472 71413257 38013402 23.68 689.96 53.23 53.23 123715506612 51.03 51.03 123715506612
20 RISE 플랫폼테마 427120 19 8865 2 685 8.37 261903 71036 540000 261903 8.37 368.69 48.50 48.50 2321431302 48.49 48.49 2321431302
21 아톤 158430 20 7060 2 930 15.17 12249428 687964 24798851 12249428 15.17 1780.53 49.40 49.40 84721552260 48.39 48.39 84721552260
22 한국맥널티 222980 21 4020 2 485 13.72 5216349 17111 11031483 5216349 13.72 9999.99 47.29 47.29 21439222432 48.34 48.34 21439222432
23 유비벨록스 089850 22 7210 2 950 15.18 7085925 138147 14730199 7085925 15.18 5129.26 48.10 48.10 51158555470 48.17 48.17 51158555470
24 포바이포 389140 23 21500 2 2100 10.82 5446561 2493265 11112735 5446561 10.82 218.45 49.01 49.01 114278039940 47.83 47.83 114278039940
25 한국선재 025550 24 4020 2 485 13.72 11779802 410139 25514004 11779802 13.72 2872.15 46.17 46.17 48299854789 47.09 47.09 48299854789
26 티와이홀딩스우 36328K 25 5330 1 1230 30.00 607999 10173 1243014 607999 30.00 5976.59 48.91 48.91 3088963504 46.62 46.62 3088963504
27 제이에스티나 026040 26 3275 2 650 24.76 7789549 1263680 16503790 7789549 24.76 616.42 47.20 47.20 24114502168 44.62 44.62 24114502168
28 PLUS 차이나AI테크TOP10 0047N0 27 9960 2 60 0.61 422598 542147 950000 422598 0.61 77.95 44.48 44.48 4197936805 44.37 44.37 4197936805
29 TIGER 코리아배당다우존스 0052D0 28 11030 2 225 2.08 3514691 2555667 7950000 3514691 2.08 137.53 44.21 44.21 38789105509 44.24 44.24 38789105509
30 KODEX 200선물인버스2X 252670 29 1682 5 -56 -3.22 309215560 332189536 704200000 309215560 -3.22 93.08 43.91 43.91 518999136346 43.82 43.82 518999136346
31 쿠콘 294570 30 35800 2 50 0.14 4086282 9000589 10254685 4086282 0.14 45.40 39.85 39.85 159423663875 43.43 43.43 159423663875

31
top30/20250609/top30-atvtr-20250609-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,13785,2,120,0.88,4410346,2015774,3250000,4410346,0.88,218.79,135.70,135.70,62153122934,138.73,138.73,62153122934
케이씨티,089150,2,4595,2,755,19.66,19419375,19329656,17150000,19419375,19.66,100.46,113.23,113.23,87527805863,111.07,111.07,87527805863
에르코스,435570,3,20500,2,2540,14.14,7337040,4884529,7341556,7337040,14.14,150.21,99.94,99.94,147367008880,97.92,97.92,147367008880
우리산업홀딩스,072470,4,3680,2,255,7.45,16026975,5724046,18887341,16026975,7.45,279.99,84.86,84.86,61439236804,88.39,88.39,61439236804
갤럭시아에스엠,011420,5,2700,2,335,14.16,24098170,1721253,27549644,24098170,14.16,1400.04,87.47,87.47,64052888503,86.11,86.11,64052888503
일신바이오,068330,6,1719,2,190,12.43,32866023,1753079,44216140,32866023,12.43,1874.76,74.33,74.33,57523618185,75.68,75.68,57523618185
비큐AI,148780,7,1799,2,140,8.44,22807028,7394790,31445725,22807028,8.44,308.42,72.53,72.53,41858581553,73.99,73.99,41858581553
TIGER 인터넷TOP10,365000,8,4085,2,255,6.66,18309042,571141,24550000,18309042,6.66,3205.70,74.58,74.58,73340545722,73.13,73.13,73340545722
좋은사람들,033340,9,1232,2,81,7.04,60548948,65561856,96950558,60548948,7.04,92.35,62.45,62.45,76084137229,63.70,63.70,76084137229
캡스톤파트너스,452300,10,3850,2,495,14.75,8566639,954066,14100755,8566639,14.75,897.91,60.75,60.75,33290423126,61.32,61.32,33290423126
한국정보인증,053300,11,7800,2,1610,26.01,26552821,6343372,42441361,26552821,26.01,418.59,62.56,62.56,202424487275,61.15,61.15,202424487275
TS인베스트먼트,246690,12,1959,2,331,20.33,24085328,1203813,41477862,24085328,20.33,2000.75,58.07,58.07,47080925477,57.94,57.94,47080925477
위니아,071460,13,59,5,-554,-90.38,20111971,0,35967295,20111971,-90.38,0.00,55.92,55.92,1221170581,57.55,57.55,1221170581
시선AI,340810,14,6100,2,60,0.99,5676926,8328777,10692194,5676926,0.99,68.16,53.09,53.09,36868862880,56.53,56.53,36868862880
원익,032940,15,6720,2,320,5.00,9569763,10252519,18193230,9569763,5.00,93.34,52.60,52.60,68561457635,56.08,56.08,68561457635
핑거,163730,16,14600,2,1330,10.02,4985604,1550609,9365608,4985604,10.02,321.53,53.23,53.23,75187740330,54.99,54.99,75187740330
유라클,088340,17,28550,5,-700,-2.39,2105329,5759474,4358068,2105329,-2.39,36.55,48.31,48.31,63899919425,51.36,51.36,63899919425
더즌,462860,18,3395,2,650,23.68,38037108,5509472,71413257,38037108,23.68,690.39,53.26,53.26,123795040242,51.06,51.06,123795040242
RISE 플랫폼테마,427120,19,8865,2,685,8.37,261903,71036,540000,261903,8.37,368.69,48.50,48.50,2321431302,48.49,48.49,2321431302
아톤,158430,20,7060,2,930,15.17,12256965,687964,24798851,12256965,15.17,1781.63,49.43,49.43,84774838850,48.42,48.42,84774838850
한국맥널티,222980,21,4020,2,485,13.72,5216539,17111,11031483,5216539,13.72,9999.99,47.29,47.29,21439982432,48.35,48.35,21439982432
유비벨록스,089850,22,7210,2,950,15.18,7097902,138147,14730199,7097902,15.18,5137.93,48.19,48.19,51244909640,48.25,48.25,51244909640
포바이포,389140,23,21500,2,2100,10.82,5447723,2493265,11112735,5447723,10.82,218.50,49.02,49.02,114302906740,47.84,47.84,114302906740
한국선재,025550,24,4020,2,485,13.72,11783065,410139,25514004,11783065,13.72,2872.94,46.18,46.18,48312972049,47.10,47.10,48312972049
티와이홀딩스우,36328K,25,5330,1,1230,30.00,607999,10173,1243014,607999,30.00,5976.59,48.91,48.91,3088963504,46.62,46.62,3088963504
제이에스티나,026040,26,3275,2,650,24.76,7792847,1263680,16503790,7792847,24.76,616.68,47.22,47.22,24125121728,44.63,44.63,24125121728
PLUS 차이나AI테크TOP10,0047N0,27,9960,2,60,0.61,422598,542147,950000,422598,0.61,77.95,44.48,44.48,4197936805,44.37,44.37,4197936805
TIGER 코리아배당다우존스,0052D0,28,11030,2,225,2.08,3514691,2555667,7950000,3514691,2.08,137.53,44.21,44.21,38789105509,44.24,44.24,38789105509
KODEX 200선물인버스2X,252670,29,1682,5,-56,-3.22,309361124,332189536,704200000,309361124,-3.22,93.13,43.93,43.93,519243683866,43.84,43.84,519243683866
쿠콘,294570,30,35800,2,50,0.14,4088132,9000589,10254685,4088132,0.14,45.42,39.87,39.87,159489801375,43.44,43.44,159489801375
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13785 2 120 0.88 4410346 2015774 3250000 4410346 0.88 218.79 135.70 135.70 62153122934 138.73 138.73 62153122934
3 케이씨티 089150 2 4595 2 755 19.66 19419375 19329656 17150000 19419375 19.66 100.46 113.23 113.23 87527805863 111.07 111.07 87527805863
4 에르코스 435570 3 20500 2 2540 14.14 7337040 4884529 7341556 7337040 14.14 150.21 99.94 99.94 147367008880 97.92 97.92 147367008880
5 우리산업홀딩스 072470 4 3680 2 255 7.45 16026975 5724046 18887341 16026975 7.45 279.99 84.86 84.86 61439236804 88.39 88.39 61439236804
6 갤럭시아에스엠 011420 5 2700 2 335 14.16 24098170 1721253 27549644 24098170 14.16 1400.04 87.47 87.47 64052888503 86.11 86.11 64052888503
7 일신바이오 068330 6 1719 2 190 12.43 32866023 1753079 44216140 32866023 12.43 1874.76 74.33 74.33 57523618185 75.68 75.68 57523618185
8 비큐AI 148780 7 1799 2 140 8.44 22807028 7394790 31445725 22807028 8.44 308.42 72.53 72.53 41858581553 73.99 73.99 41858581553
9 TIGER 인터넷TOP10 365000 8 4085 2 255 6.66 18309042 571141 24550000 18309042 6.66 3205.70 74.58 74.58 73340545722 73.13 73.13 73340545722
10 좋은사람들 033340 9 1232 2 81 7.04 60548948 65561856 96950558 60548948 7.04 92.35 62.45 62.45 76084137229 63.70 63.70 76084137229
11 캡스톤파트너스 452300 10 3850 2 495 14.75 8566639 954066 14100755 8566639 14.75 897.91 60.75 60.75 33290423126 61.32 61.32 33290423126
12 한국정보인증 053300 11 7800 2 1610 26.01 26552821 6343372 42441361 26552821 26.01 418.59 62.56 62.56 202424487275 61.15 61.15 202424487275
13 TS인베스트먼트 246690 12 1959 2 331 20.33 24085328 1203813 41477862 24085328 20.33 2000.75 58.07 58.07 47080925477 57.94 57.94 47080925477
14 위니아 071460 13 59 5 -554 -90.38 20111971 0 35967295 20111971 -90.38 0.00 55.92 55.92 1221170581 57.55 57.55 1221170581
15 시선AI 340810 14 6100 2 60 0.99 5676926 8328777 10692194 5676926 0.99 68.16 53.09 53.09 36868862880 56.53 56.53 36868862880
16 원익 032940 15 6720 2 320 5.00 9569763 10252519 18193230 9569763 5.00 93.34 52.60 52.60 68561457635 56.08 56.08 68561457635
17 핑거 163730 16 14600 2 1330 10.02 4985604 1550609 9365608 4985604 10.02 321.53 53.23 53.23 75187740330 54.99 54.99 75187740330
18 유라클 088340 17 28550 5 -700 -2.39 2105329 5759474 4358068 2105329 -2.39 36.55 48.31 48.31 63899919425 51.36 51.36 63899919425
19 더즌 462860 18 3395 2 650 23.68 38037108 5509472 71413257 38037108 23.68 690.39 53.26 53.26 123795040242 51.06 51.06 123795040242
20 RISE 플랫폼테마 427120 19 8865 2 685 8.37 261903 71036 540000 261903 8.37 368.69 48.50 48.50 2321431302 48.49 48.49 2321431302
21 아톤 158430 20 7060 2 930 15.17 12256965 687964 24798851 12256965 15.17 1781.63 49.43 49.43 84774838850 48.42 48.42 84774838850
22 한국맥널티 222980 21 4020 2 485 13.72 5216539 17111 11031483 5216539 13.72 9999.99 47.29 47.29 21439982432 48.35 48.35 21439982432
23 유비벨록스 089850 22 7210 2 950 15.18 7097902 138147 14730199 7097902 15.18 5137.93 48.19 48.19 51244909640 48.25 48.25 51244909640
24 포바이포 389140 23 21500 2 2100 10.82 5447723 2493265 11112735 5447723 10.82 218.50 49.02 49.02 114302906740 47.84 47.84 114302906740
25 한국선재 025550 24 4020 2 485 13.72 11783065 410139 25514004 11783065 13.72 2872.94 46.18 46.18 48312972049 47.10 47.10 48312972049
26 티와이홀딩스우 36328K 25 5330 1 1230 30.00 607999 10173 1243014 607999 30.00 5976.59 48.91 48.91 3088963504 46.62 46.62 3088963504
27 제이에스티나 026040 26 3275 2 650 24.76 7792847 1263680 16503790 7792847 24.76 616.68 47.22 47.22 24125121728 44.63 44.63 24125121728
28 PLUS 차이나AI테크TOP10 0047N0 27 9960 2 60 0.61 422598 542147 950000 422598 0.61 77.95 44.48 44.48 4197936805 44.37 44.37 4197936805
29 TIGER 코리아배당다우존스 0052D0 28 11030 2 225 2.08 3514691 2555667 7950000 3514691 2.08 137.53 44.21 44.21 38789105509 44.24 44.24 38789105509
30 KODEX 200선물인버스2X 252670 29 1682 5 -56 -3.22 309361124 332189536 704200000 309361124 -3.22 93.13 43.93 43.93 519243683866 43.84 43.84 519243683866
31 쿠콘 294570 30 35800 2 50 0.14 4088132 9000589 10254685 4088132 0.14 45.42 39.87 39.87 159489801375 43.44 43.44 159489801375

31
top30/20250609/top30-atvtr-20250609-163001.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
TIGER 지주회사,307520,1,13785,2,120,0.88,4410369,2015774,3250000,4410369,0.88,218.79,135.70,135.70,62153441829,138.73,138.73,62153441829
케이씨티,089150,2,4595,2,755,19.66,19422885,19329656,17150000,19422885,19.66,100.48,113.25,113.25,87543881663,111.09,111.09,87543881663
에르코스,435570,3,20500,2,2540,14.14,7338721,4884529,7341556,7338721,14.14,150.24,99.96,99.96,147401133180,97.94,97.94,147401133180
우리산업홀딩스,072470,4,3680,2,255,7.45,16029074,5724046,18887341,16029074,7.45,280.03,84.87,84.87,61446898154,88.41,88.41,61446898154
갤럭시아에스엠,011420,5,2700,2,335,14.16,24149525,1721253,27549644,24149525,14.16,1403.02,87.66,87.66,64192317328,86.30,86.30,64192317328
일신바이오,068330,6,1719,2,190,12.43,32872443,1753079,44216140,32872443,12.43,1875.13,74.34,74.34,57534628485,75.70,75.70,57534628485
비큐AI,148780,7,1799,2,140,8.44,22809130,7394790,31445725,22809130,8.44,308.45,72.53,72.53,41862384071,74.00,74.00,41862384071
TIGER 인터넷TOP10,365000,8,4085,2,255,6.66,18309042,571141,24550000,18309042,6.66,3205.70,74.58,74.58,73340545722,73.13,73.13,73340545722
좋은사람들,033340,9,1232,2,81,7.04,60594762,65561856,96950558,60594762,7.04,92.42,62.50,62.50,76139938681,63.75,63.75,76139938681
캡스톤파트너스,452300,10,3850,2,495,14.75,8567630,954066,14100755,8567630,14.75,898.01,60.76,60.76,33294258296,61.33,61.33,33294258296
한국정보인증,053300,11,7800,2,1610,26.01,26552821,6343372,42441361,26552821,26.01,418.59,62.56,62.56,202424487275,61.15,61.15,202424487275
TS인베스트먼트,246690,12,1959,2,331,20.33,24092498,1203813,41477862,24092498,20.33,2001.35,58.09,58.09,47095043207,57.96,57.96,47095043207
위니아,071460,13,59,5,-554,-90.38,20111971,0,35967295,20111971,-90.38,0.00,55.92,55.92,1221170581,57.55,57.55,1221170581
시선AI,340810,14,6100,2,60,0.99,5679244,8328777,10692194,5679244,0.99,68.19,53.12,53.12,36883002680,56.55,56.55,36883002680
원익,032940,15,6720,2,320,5.00,9586612,10252519,18193230,9586612,5.00,93.50,52.69,52.69,68677715735,56.17,56.17,68677715735
핑거,163730,16,14600,2,1330,10.02,4986949,1550609,9365608,4986949,10.02,321.61,53.25,53.25,75207382360,55.00,55.00,75207382360
유라클,088340,17,28550,5,-700,-2.39,2108877,5759474,4358068,2108877,-2.39,36.62,48.39,48.39,64001747025,51.44,51.44,64001747025
더즌,462860,18,3395,2,650,23.68,38076242,5509472,71413257,38076242,23.68,691.11,53.32,53.32,123925747802,51.11,51.11,123925747802
RISE 플랫폼테마,427120,19,8865,2,685,8.37,262182,71036,540000,262182,8.37,369.08,48.55,48.55,2323883712,48.54,48.54,2323883712
아톤,158430,20,7060,2,930,15.17,12264888,687964,24798851,12264888,15.17,1782.78,49.46,49.46,84830854460,48.45,48.45,84830854460
한국맥널티,222980,21,4020,2,485,13.72,5216940,17111,11031483,5216940,13.72,9999.99,47.29,47.29,21441586432,48.35,48.35,21441586432
유비벨록스,089850,22,7210,2,950,15.18,7105342,138147,14730199,7105342,15.18,5143.32,48.24,48.24,51298477640,48.30,48.30,51298477640
포바이포,389140,23,21500,2,2100,10.82,5449924,2493265,11112735,5449924,10.82,218.59,49.04,49.04,114349898090,47.86,47.86,114349898090
한국선재,025550,24,4020,2,485,13.72,11784530,410139,25514004,11784530,13.72,2873.30,46.19,46.19,48318810074,47.11,47.11,48318810074
티와이홀딩스우,36328K,25,5330,1,1230,30.00,608000,10173,1243014,608000,30.00,5976.60,48.91,48.91,3088968834,46.62,46.62,3088968834
제이에스티나,026040,26,3275,2,650,24.76,7801710,1263680,16503790,7801710,24.76,617.38,47.27,47.27,24153926478,44.69,44.69,24153926478
PLUS 차이나AI테크TOP10,0047N0,27,9960,2,60,0.61,422598,542147,950000,422598,0.61,77.95,44.48,44.48,4197936805,44.37,44.37,4197936805
TIGER 코리아배당다우존스,0052D0,28,11030,2,225,2.08,3514716,2555667,7950000,3514716,2.08,137.53,44.21,44.21,38789381259,44.24,44.24,38789381259
KODEX 200선물인버스2X,252670,29,1682,5,-56,-3.22,309504664,332189536,704200000,309504664,-3.22,93.17,43.95,43.95,519484831066,43.86,43.86,519484831066
쿠콘,294570,30,35800,2,50,0.14,4090608,9000589,10254685,4090608,0.14,45.45,39.89,39.89,159578442175,43.47,43.47,159578442175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13785 2 120 0.88 4410369 2015774 3250000 4410369 0.88 218.79 135.70 135.70 62153441829 138.73 138.73 62153441829
3 케이씨티 089150 2 4595 2 755 19.66 19422885 19329656 17150000 19422885 19.66 100.48 113.25 113.25 87543881663 111.09 111.09 87543881663
4 에르코스 435570 3 20500 2 2540 14.14 7338721 4884529 7341556 7338721 14.14 150.24 99.96 99.96 147401133180 97.94 97.94 147401133180
5 우리산업홀딩스 072470 4 3680 2 255 7.45 16029074 5724046 18887341 16029074 7.45 280.03 84.87 84.87 61446898154 88.41 88.41 61446898154
6 갤럭시아에스엠 011420 5 2700 2 335 14.16 24149525 1721253 27549644 24149525 14.16 1403.02 87.66 87.66 64192317328 86.30 86.30 64192317328
7 일신바이오 068330 6 1719 2 190 12.43 32872443 1753079 44216140 32872443 12.43 1875.13 74.34 74.34 57534628485 75.70 75.70 57534628485
8 비큐AI 148780 7 1799 2 140 8.44 22809130 7394790 31445725 22809130 8.44 308.45 72.53 72.53 41862384071 74.00 74.00 41862384071
9 TIGER 인터넷TOP10 365000 8 4085 2 255 6.66 18309042 571141 24550000 18309042 6.66 3205.70 74.58 74.58 73340545722 73.13 73.13 73340545722
10 좋은사람들 033340 9 1232 2 81 7.04 60594762 65561856 96950558 60594762 7.04 92.42 62.50 62.50 76139938681 63.75 63.75 76139938681
11 캡스톤파트너스 452300 10 3850 2 495 14.75 8567630 954066 14100755 8567630 14.75 898.01 60.76 60.76 33294258296 61.33 61.33 33294258296
12 한국정보인증 053300 11 7800 2 1610 26.01 26552821 6343372 42441361 26552821 26.01 418.59 62.56 62.56 202424487275 61.15 61.15 202424487275
13 TS인베스트먼트 246690 12 1959 2 331 20.33 24092498 1203813 41477862 24092498 20.33 2001.35 58.09 58.09 47095043207 57.96 57.96 47095043207
14 위니아 071460 13 59 5 -554 -90.38 20111971 0 35967295 20111971 -90.38 0.00 55.92 55.92 1221170581 57.55 57.55 1221170581
15 시선AI 340810 14 6100 2 60 0.99 5679244 8328777 10692194 5679244 0.99 68.19 53.12 53.12 36883002680 56.55 56.55 36883002680
16 원익 032940 15 6720 2 320 5.00 9586612 10252519 18193230 9586612 5.00 93.50 52.69 52.69 68677715735 56.17 56.17 68677715735
17 핑거 163730 16 14600 2 1330 10.02 4986949 1550609 9365608 4986949 10.02 321.61 53.25 53.25 75207382360 55.00 55.00 75207382360
18 유라클 088340 17 28550 5 -700 -2.39 2108877 5759474 4358068 2108877 -2.39 36.62 48.39 48.39 64001747025 51.44 51.44 64001747025
19 더즌 462860 18 3395 2 650 23.68 38076242 5509472 71413257 38076242 23.68 691.11 53.32 53.32 123925747802 51.11 51.11 123925747802
20 RISE 플랫폼테마 427120 19 8865 2 685 8.37 262182 71036 540000 262182 8.37 369.08 48.55 48.55 2323883712 48.54 48.54 2323883712
21 아톤 158430 20 7060 2 930 15.17 12264888 687964 24798851 12264888 15.17 1782.78 49.46 49.46 84830854460 48.45 48.45 84830854460
22 한국맥널티 222980 21 4020 2 485 13.72 5216940 17111 11031483 5216940 13.72 9999.99 47.29 47.29 21441586432 48.35 48.35 21441586432
23 유비벨록스 089850 22 7210 2 950 15.18 7105342 138147 14730199 7105342 15.18 5143.32 48.24 48.24 51298477640 48.30 48.30 51298477640
24 포바이포 389140 23 21500 2 2100 10.82 5449924 2493265 11112735 5449924 10.82 218.59 49.04 49.04 114349898090 47.86 47.86 114349898090
25 한국선재 025550 24 4020 2 485 13.72 11784530 410139 25514004 11784530 13.72 2873.30 46.19 46.19 48318810074 47.11 47.11 48318810074
26 티와이홀딩스우 36328K 25 5330 1 1230 30.00 608000 10173 1243014 608000 30.00 5976.60 48.91 48.91 3088968834 46.62 46.62 3088968834
27 제이에스티나 026040 26 3275 2 650 24.76 7801710 1263680 16503790 7801710 24.76 617.38 47.27 47.27 24153926478 44.69 44.69 24153926478
28 PLUS 차이나AI테크TOP10 0047N0 27 9960 2 60 0.61 422598 542147 950000 422598 0.61 77.95 44.48 44.48 4197936805 44.37 44.37 4197936805
29 TIGER 코리아배당다우존스 0052D0 28 11030 2 225 2.08 3514716 2555667 7950000 3514716 2.08 137.53 44.21 44.21 38789381259 44.24 44.24 38789381259
30 KODEX 200선물인버스2X 252670 29 1682 5 -56 -3.22 309504664 332189536 704200000 309504664 -3.22 93.17 43.95 43.95 519484831066 43.86 43.86 519484831066
31 쿠콘 294570 30 35800 2 50 0.14 4090608 9000589 10254685 4090608 0.14 45.45 39.89 39.89 159578442175 43.47 43.47 159578442175

31
top30/20250609/top30-atvtr-20250609-164002.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
TIGER 지주회사,307520,1,13785,2,120,0.88,4410418,2015774,3250000,4410418,0.88,218.80,135.71,135.71,62154120234,138.73,138.73,62154120234
케이씨티,089150,2,4595,2,755,19.66,19426139,19329656,17150000,19426139,19.66,100.50,113.27,113.27,87558752443,111.11,111.11,87558752443
에르코스,435570,3,20500,2,2540,14.14,7343354,4884529,7341556,7343354,14.14,150.34,100.02,100.02,147495447180,98.00,98.00,147495447180
우리산업홀딩스,072470,4,3680,2,255,7.45,16034986,5724046,18887341,16034986,7.45,280.13,84.90,84.90,61468417834,88.44,88.44,61468417834
갤럭시아에스엠,011420,5,2700,2,335,14.16,24204105,1721253,27549644,24204105,14.16,1406.19,87.86,87.86,64339683328,86.50,86.50,64339683328
일신바이오,068330,6,1719,2,190,12.43,32880853,1753079,44216140,32880853,12.43,1875.61,74.36,74.36,57549060045,75.71,75.71,57549060045
비큐AI,148780,7,1799,2,140,8.44,22810120,7394790,31445725,22810120,8.44,308.46,72.54,72.54,41864166071,74.00,74.00,41864166071
TIGER 인터넷TOP10,365000,8,4085,2,255,6.66,18309042,571141,24550000,18309042,6.66,3205.70,74.58,74.58,73340545722,73.13,73.13,73340545722
좋은사람들,033340,9,1232,2,81,7.04,60594762,65561856,96950558,60594762,7.04,92.42,62.50,62.50,76139938681,63.75,63.75,76139938681
캡스톤파트너스,452300,10,3850,2,495,14.75,8573786,954066,14100755,8573786,14.75,898.66,60.80,60.80,33317989676,61.37,61.37,33317989676
한국정보인증,053300,11,7800,2,1610,26.01,26565783,6343372,42441361,26565783,26.01,418.80,62.59,62.59,202525590875,61.18,61.18,202525590875
위니아,071460,12,59,5,-554,-90.38,20532851,0,35967295,20532851,-90.38,0.00,57.09,57.09,1246002501,58.72,58.72,1246002501
TS인베스트먼트,246690,13,1959,2,331,20.33,24102543,1203813,41477862,24102543,20.33,2002.18,58.11,58.11,47114801722,57.98,57.98,47114801722
시선AI,340810,14,6100,2,60,0.99,5680622,8328777,10692194,5680622,0.99,68.20,53.13,53.13,36891408480,56.56,56.56,36891408480
원익,032940,15,6720,2,320,5.00,9603943,10252519,18193230,9603943,5.00,93.67,52.79,52.79,68795739845,56.27,56.27,68795739845
핑거,163730,16,14600,2,1330,10.02,4986949,1550609,9365608,4986949,10.02,321.61,53.25,53.25,75207382360,55.00,55.00,75207382360
유라클,088340,17,28550,5,-700,-2.39,2112345,5759474,4358068,2112345,-2.39,36.68,48.47,48.47,64100758425,51.52,51.52,64100758425
더즌,462860,18,3395,2,650,23.68,38103973,5509472,71413257,38103973,23.68,691.61,53.36,53.36,124018646652,51.15,51.15,124018646652
RISE 플랫폼테마,427120,19,8865,2,685,8.37,262182,71036,540000,262182,8.37,369.08,48.55,48.55,2323883712,48.54,48.54,2323883712
아톤,158430,20,7060,2,930,15.17,12274102,687964,24798851,12274102,15.17,1784.12,49.49,49.49,84895905300,48.49,48.49,84895905300
유비벨록스,089850,21,7210,2,950,15.18,7118556,138147,14730199,7118556,15.18,5152.89,48.33,48.33,51392297040,48.39,48.39,51392297040
한국맥널티,222980,22,4020,2,485,13.72,5217122,17111,11031483,5217122,13.72,9999.99,47.29,47.29,21442314432,48.35,48.35,21442314432
포바이포,389140,23,21500,2,2100,10.82,5452106,2493265,11112735,5452106,10.82,218.67,49.06,49.06,114396374690,47.88,47.88,114396374690
한국선재,025550,24,4020,2,485,13.72,11786989,410139,25514004,11786989,13.72,2873.90,46.20,46.20,48328609189,47.12,47.12,48328609189
티와이홀딩스우,36328K,25,5330,1,1230,30.00,608000,10173,1243014,608000,30.00,5976.60,48.91,48.91,3088968834,46.62,46.62,3088968834
제이에스티나,026040,26,3275,2,650,24.76,7804884,1263680,16503790,7804884,24.76,617.63,47.29,47.29,24164241978,44.71,44.71,24164241978
PLUS 차이나AI테크TOP10,0047N0,27,9960,2,60,0.61,422598,542147,950000,422598,0.61,77.95,44.48,44.48,4197936805,44.37,44.37,4197936805
TIGER 코리아배당다우존스,0052D0,28,11030,2,225,2.08,3514716,2555667,7950000,3514716,2.08,137.53,44.21,44.21,38789381259,44.24,44.24,38789381259
KODEX 200선물인버스2X,252670,29,1682,5,-56,-3.22,309585973,332189536,704200000,309585973,-3.22,93.20,43.96,43.96,519621511495,43.87,43.87,519621511495
쿠콘,294570,30,35800,2,50,0.14,4092043,9000589,10254685,4092043,0.14,45.46,39.90,39.90,159629743425,43.48,43.48,159629743425
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13785 2 120 0.88 4410418 2015774 3250000 4410418 0.88 218.80 135.71 135.71 62154120234 138.73 138.73 62154120234
3 케이씨티 089150 2 4595 2 755 19.66 19426139 19329656 17150000 19426139 19.66 100.50 113.27 113.27 87558752443 111.11 111.11 87558752443
4 에르코스 435570 3 20500 2 2540 14.14 7343354 4884529 7341556 7343354 14.14 150.34 100.02 100.02 147495447180 98.00 98.00 147495447180
5 우리산업홀딩스 072470 4 3680 2 255 7.45 16034986 5724046 18887341 16034986 7.45 280.13 84.90 84.90 61468417834 88.44 88.44 61468417834
6 갤럭시아에스엠 011420 5 2700 2 335 14.16 24204105 1721253 27549644 24204105 14.16 1406.19 87.86 87.86 64339683328 86.50 86.50 64339683328
7 일신바이오 068330 6 1719 2 190 12.43 32880853 1753079 44216140 32880853 12.43 1875.61 74.36 74.36 57549060045 75.71 75.71 57549060045
8 비큐AI 148780 7 1799 2 140 8.44 22810120 7394790 31445725 22810120 8.44 308.46 72.54 72.54 41864166071 74.00 74.00 41864166071
9 TIGER 인터넷TOP10 365000 8 4085 2 255 6.66 18309042 571141 24550000 18309042 6.66 3205.70 74.58 74.58 73340545722 73.13 73.13 73340545722
10 좋은사람들 033340 9 1232 2 81 7.04 60594762 65561856 96950558 60594762 7.04 92.42 62.50 62.50 76139938681 63.75 63.75 76139938681
11 캡스톤파트너스 452300 10 3850 2 495 14.75 8573786 954066 14100755 8573786 14.75 898.66 60.80 60.80 33317989676 61.37 61.37 33317989676
12 한국정보인증 053300 11 7800 2 1610 26.01 26565783 6343372 42441361 26565783 26.01 418.80 62.59 62.59 202525590875 61.18 61.18 202525590875
13 위니아 071460 12 59 5 -554 -90.38 20532851 0 35967295 20532851 -90.38 0.00 57.09 57.09 1246002501 58.72 58.72 1246002501
14 TS인베스트먼트 246690 13 1959 2 331 20.33 24102543 1203813 41477862 24102543 20.33 2002.18 58.11 58.11 47114801722 57.98 57.98 47114801722
15 시선AI 340810 14 6100 2 60 0.99 5680622 8328777 10692194 5680622 0.99 68.20 53.13 53.13 36891408480 56.56 56.56 36891408480
16 원익 032940 15 6720 2 320 5.00 9603943 10252519 18193230 9603943 5.00 93.67 52.79 52.79 68795739845 56.27 56.27 68795739845
17 핑거 163730 16 14600 2 1330 10.02 4986949 1550609 9365608 4986949 10.02 321.61 53.25 53.25 75207382360 55.00 55.00 75207382360
18 유라클 088340 17 28550 5 -700 -2.39 2112345 5759474 4358068 2112345 -2.39 36.68 48.47 48.47 64100758425 51.52 51.52 64100758425
19 더즌 462860 18 3395 2 650 23.68 38103973 5509472 71413257 38103973 23.68 691.61 53.36 53.36 124018646652 51.15 51.15 124018646652
20 RISE 플랫폼테마 427120 19 8865 2 685 8.37 262182 71036 540000 262182 8.37 369.08 48.55 48.55 2323883712 48.54 48.54 2323883712
21 아톤 158430 20 7060 2 930 15.17 12274102 687964 24798851 12274102 15.17 1784.12 49.49 49.49 84895905300 48.49 48.49 84895905300
22 유비벨록스 089850 21 7210 2 950 15.18 7118556 138147 14730199 7118556 15.18 5152.89 48.33 48.33 51392297040 48.39 48.39 51392297040
23 한국맥널티 222980 22 4020 2 485 13.72 5217122 17111 11031483 5217122 13.72 9999.99 47.29 47.29 21442314432 48.35 48.35 21442314432
24 포바이포 389140 23 21500 2 2100 10.82 5452106 2493265 11112735 5452106 10.82 218.67 49.06 49.06 114396374690 47.88 47.88 114396374690
25 한국선재 025550 24 4020 2 485 13.72 11786989 410139 25514004 11786989 13.72 2873.90 46.20 46.20 48328609189 47.12 47.12 48328609189
26 티와이홀딩스우 36328K 25 5330 1 1230 30.00 608000 10173 1243014 608000 30.00 5976.60 48.91 48.91 3088968834 46.62 46.62 3088968834
27 제이에스티나 026040 26 3275 2 650 24.76 7804884 1263680 16503790 7804884 24.76 617.63 47.29 47.29 24164241978 44.71 44.71 24164241978
28 PLUS 차이나AI테크TOP10 0047N0 27 9960 2 60 0.61 422598 542147 950000 422598 0.61 77.95 44.48 44.48 4197936805 44.37 44.37 4197936805
29 TIGER 코리아배당다우존스 0052D0 28 11030 2 225 2.08 3514716 2555667 7950000 3514716 2.08 137.53 44.21 44.21 38789381259 44.24 44.24 38789381259
30 KODEX 200선물인버스2X 252670 29 1682 5 -56 -3.22 309585973 332189536 704200000 309585973 -3.22 93.20 43.96 43.96 519621511495 43.87 43.87 519621511495
31 쿠콘 294570 30 35800 2 50 0.14 4092043 9000589 10254685 4092043 0.14 45.46 39.90 39.90 159629743425 43.48 43.48 159629743425

31
top30/20250609/top30-atvtr-20250609-165001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
TIGER 지주회사,307520,1,13785,2,120,0.88,4410440,2015774,3250000,4410440,0.88,218.80,135.71,135.71,62154424714,138.73,138.73,62154424714
케이씨티,089150,2,4595,2,755,19.66,19428578,19329656,17150000,19428578,19.66,100.51,113.29,113.29,87569874283,111.12,111.12,87569874283
에르코스,435570,3,20500,2,2540,14.14,7343354,4884529,7341556,7343354,14.14,150.34,100.02,100.02,147495447180,98.00,98.00,147495447180
우리산업홀딩스,072470,4,3680,2,255,7.45,16040886,5724046,18887341,16040886,7.45,280.24,84.93,84.93,61489893834,88.47,88.47,61489893834
갤럭시아에스엠,011420,5,2700,2,335,14.16,24240708,1721253,27549644,24240708,14.16,1408.32,87.99,87.99,64438694443,86.63,86.63,64438694443
일신바이오,068330,6,1719,2,190,12.43,32891998,1753079,44216140,32891998,12.43,1876.24,74.39,74.39,57568106850,75.74,75.74,57568106850
비큐AI,148780,7,1799,2,140,8.44,22813393,7394790,31445725,22813393,8.44,308.51,72.55,72.55,41870054198,74.01,74.01,41870054198
TIGER 인터넷TOP10,365000,8,4085,2,255,6.66,18309046,571141,24550000,18309046,6.66,3205.70,74.58,74.58,73340562062,73.13,73.13,73340562062
좋은사람들,033340,9,1232,2,81,7.04,60621081,65561856,96950558,60621081,7.04,92.46,62.53,62.53,76171942585,63.77,63.77,76171942585
캡스톤파트너스,452300,10,3850,2,495,14.75,8575364,954066,14100755,8575364,14.75,898.82,60.81,60.81,33324064976,61.38,61.38,33324064976
한국정보인증,053300,11,7800,2,1610,26.01,26578456,6343372,42441361,26578456,26.01,419.00,62.62,62.62,202624060085,61.21,61.21,202624060085
위니아,071460,12,59,5,-554,-90.38,20532851,0,35967295,20532851,-90.38,0.00,57.09,57.09,1246002501,58.72,58.72,1246002501
TS인베스트먼트,246690,13,1959,2,331,20.33,24111968,1203813,41477862,24111968,20.33,2002.97,58.13,58.13,47133321847,58.01,58.01,47133321847
시선AI,340810,14,6100,2,60,0.99,5681284,8328777,10692194,5681284,0.99,68.21,53.13,53.13,36895446680,56.57,56.57,36895446680
원익,032940,15,6720,2,320,5.00,9622225,10252519,18193230,9622225,5.00,93.85,52.89,52.89,68920240265,56.37,56.37,68920240265
핑거,163730,16,14600,2,1330,10.02,4987771,1550609,9365608,4987771,10.02,321.67,53.26,53.26,75219408220,55.01,55.01,75219408220
유라클,088340,17,28550,5,-700,-2.39,2113438,5759474,4358068,2113438,-2.39,36.69,48.49,48.49,64132018225,51.54,51.54,64132018225
더즌,462860,18,3395,2,650,23.68,38116448,5509472,71413257,38116448,23.68,691.83,53.37,53.37,124060500277,51.17,51.17,124060500277
RISE 플랫폼테마,427120,19,8865,2,685,8.37,262182,71036,540000,262182,8.37,369.08,48.55,48.55,2323883712,48.54,48.54,2323883712
아톤,158430,20,7060,2,930,15.17,12282708,687964,24798851,12282708,15.17,1785.37,49.53,49.53,84956663660,48.52,48.52,84956663660
유비벨록스,089850,21,7210,2,950,15.18,7127729,138147,14730199,7127729,15.18,5159.52,48.39,48.39,51457425340,48.45,48.45,51457425340
한국맥널티,222980,22,4020,2,485,13.72,5217449,17111,11031483,5217449,13.72,9999.99,47.30,47.30,21443622432,48.35,48.35,21443622432
포바이포,389140,23,21500,2,2100,10.82,5455484,2493265,11112735,5455484,10.82,218.81,49.09,49.09,114468326090,47.91,47.91,114468326090
한국선재,025550,24,4020,2,485,13.72,11787584,410139,25514004,11787584,13.72,2874.05,46.20,46.20,48330995139,47.12,47.12,48330995139
티와이홀딩스우,36328K,25,5330,1,1230,30.00,608002,10173,1243014,608002,30.00,5976.62,48.91,48.91,3088979494,46.62,46.62,3088979494
제이에스티나,026040,26,3275,2,650,24.76,7808147,1263680,16503790,7808147,24.76,617.89,47.31,47.31,24174846728,44.73,44.73,24174846728
PLUS 차이나AI테크TOP10,0047N0,27,9960,2,60,0.61,422598,542147,950000,422598,0.61,77.95,44.48,44.48,4197936805,44.37,44.37,4197936805
TIGER 코리아배당다우존스,0052D0,28,11030,2,225,2.08,3514716,2555667,7950000,3514716,2.08,137.53,44.21,44.21,38789381259,44.24,44.24,38789381259
KODEX 200선물인버스2X,252670,29,1682,5,-56,-3.22,309662995,332189536,704200000,309662995,-3.22,93.22,43.97,43.97,519750985477,43.88,43.88,519750985477
쿠콘,294570,30,35800,2,50,0.14,4093899,9000589,10254685,4093899,0.14,45.48,39.92,39.92,159696095425,43.50,43.50,159696095425
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 13785 2 120 0.88 4410440 2015774 3250000 4410440 0.88 218.80 135.71 135.71 62154424714 138.73 138.73 62154424714
3 케이씨티 089150 2 4595 2 755 19.66 19428578 19329656 17150000 19428578 19.66 100.51 113.29 113.29 87569874283 111.12 111.12 87569874283
4 에르코스 435570 3 20500 2 2540 14.14 7343354 4884529 7341556 7343354 14.14 150.34 100.02 100.02 147495447180 98.00 98.00 147495447180
5 우리산업홀딩스 072470 4 3680 2 255 7.45 16040886 5724046 18887341 16040886 7.45 280.24 84.93 84.93 61489893834 88.47 88.47 61489893834
6 갤럭시아에스엠 011420 5 2700 2 335 14.16 24240708 1721253 27549644 24240708 14.16 1408.32 87.99 87.99 64438694443 86.63 86.63 64438694443
7 일신바이오 068330 6 1719 2 190 12.43 32891998 1753079 44216140 32891998 12.43 1876.24 74.39 74.39 57568106850 75.74 75.74 57568106850
8 비큐AI 148780 7 1799 2 140 8.44 22813393 7394790 31445725 22813393 8.44 308.51 72.55 72.55 41870054198 74.01 74.01 41870054198
9 TIGER 인터넷TOP10 365000 8 4085 2 255 6.66 18309046 571141 24550000 18309046 6.66 3205.70 74.58 74.58 73340562062 73.13 73.13 73340562062
10 좋은사람들 033340 9 1232 2 81 7.04 60621081 65561856 96950558 60621081 7.04 92.46 62.53 62.53 76171942585 63.77 63.77 76171942585
11 캡스톤파트너스 452300 10 3850 2 495 14.75 8575364 954066 14100755 8575364 14.75 898.82 60.81 60.81 33324064976 61.38 61.38 33324064976
12 한국정보인증 053300 11 7800 2 1610 26.01 26578456 6343372 42441361 26578456 26.01 419.00 62.62 62.62 202624060085 61.21 61.21 202624060085
13 위니아 071460 12 59 5 -554 -90.38 20532851 0 35967295 20532851 -90.38 0.00 57.09 57.09 1246002501 58.72 58.72 1246002501
14 TS인베스트먼트 246690 13 1959 2 331 20.33 24111968 1203813 41477862 24111968 20.33 2002.97 58.13 58.13 47133321847 58.01 58.01 47133321847
15 시선AI 340810 14 6100 2 60 0.99 5681284 8328777 10692194 5681284 0.99 68.21 53.13 53.13 36895446680 56.57 56.57 36895446680
16 원익 032940 15 6720 2 320 5.00 9622225 10252519 18193230 9622225 5.00 93.85 52.89 52.89 68920240265 56.37 56.37 68920240265
17 핑거 163730 16 14600 2 1330 10.02 4987771 1550609 9365608 4987771 10.02 321.67 53.26 53.26 75219408220 55.01 55.01 75219408220
18 유라클 088340 17 28550 5 -700 -2.39 2113438 5759474 4358068 2113438 -2.39 36.69 48.49 48.49 64132018225 51.54 51.54 64132018225
19 더즌 462860 18 3395 2 650 23.68 38116448 5509472 71413257 38116448 23.68 691.83 53.37 53.37 124060500277 51.17 51.17 124060500277
20 RISE 플랫폼테마 427120 19 8865 2 685 8.37 262182 71036 540000 262182 8.37 369.08 48.55 48.55 2323883712 48.54 48.54 2323883712
21 아톤 158430 20 7060 2 930 15.17 12282708 687964 24798851 12282708 15.17 1785.37 49.53 49.53 84956663660 48.52 48.52 84956663660
22 유비벨록스 089850 21 7210 2 950 15.18 7127729 138147 14730199 7127729 15.18 5159.52 48.39 48.39 51457425340 48.45 48.45 51457425340
23 한국맥널티 222980 22 4020 2 485 13.72 5217449 17111 11031483 5217449 13.72 9999.99 47.30 47.30 21443622432 48.35 48.35 21443622432
24 포바이포 389140 23 21500 2 2100 10.82 5455484 2493265 11112735 5455484 10.82 218.81 49.09 49.09 114468326090 47.91 47.91 114468326090
25 한국선재 025550 24 4020 2 485 13.72 11787584 410139 25514004 11787584 13.72 2874.05 46.20 46.20 48330995139 47.12 47.12 48330995139
26 티와이홀딩스우 36328K 25 5330 1 1230 30.00 608002 10173 1243014 608002 30.00 5976.62 48.91 48.91 3088979494 46.62 46.62 3088979494
27 제이에스티나 026040 26 3275 2 650 24.76 7808147 1263680 16503790 7808147 24.76 617.89 47.31 47.31 24174846728 44.73 44.73 24174846728
28 PLUS 차이나AI테크TOP10 0047N0 27 9960 2 60 0.61 422598 542147 950000 422598 0.61 77.95 44.48 44.48 4197936805 44.37 44.37 4197936805
29 TIGER 코리아배당다우존스 0052D0 28 11030 2 225 2.08 3514716 2555667 7950000 3514716 2.08 137.53 44.21 44.21 38789381259 44.24 44.24 38789381259
30 KODEX 200선물인버스2X 252670 29 1682 5 -56 -3.22 309662995 332189536 704200000 309662995 -3.22 93.22 43.97 43.97 519750985477 43.88 43.88 519750985477
31 쿠콘 294570 30 35800 2 50 0.14 4093899 9000589 10254685 4093899 0.14 45.48 39.92 39.92 159696095425 43.50 43.50 159696095425

31
top30/20250609/top30-av-20250609-090000.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
ACE 엔비디아밸류체인액티브,483320,1,8570,3,0,0.00,200074,3173152,27950000,200074,0.00,6.31,0.72,0.72,1714634180,0.72,0.72,1714634180
KODEX 코스닥150선물인버스,251340,2,3790,3,0,0.00,60346,24686176,66700000,60346,0.00,0.24,0.09,0.09,228711340,0.09,0.09,228711340
좋은사람들,033340,3,1151,3,0,0.00,26110,65561856,96950558,26110,0.00,0.04,0.03,0.03,30052610,0.03,0.03,30052610
우듬지팜,403490,4,1988,3,0,0.00,19541,21815122,45212464,19541,0.00,0.09,0.04,0.04,38847508,0.04,0.04,38847508
헝셩그룹,900270,5,232,3,0,0.00,17035,2897050,176282336,17035,0.00,0.59,0.01,0.01,3952120,0.01,0.01,3952120
포바이포,389140,6,19400,3,0,0.00,12640,2493265,11112735,12640,0.00,0.51,0.11,0.11,245216000,0.11,0.11,245216000
성호전자,043260,7,1200,3,0,0.00,12121,1579761,70922823,12121,0.00,0.77,0.02,0.02,14545200,0.02,0.02,14545200
내츄럴엔도텍,168330,8,3310,3,0,0.00,8193,4563279,31754900,8193,0.00,0.18,0.03,0.03,27118830,0.03,0.03,27118830
랩지노믹스,084650,9,2630,3,0,0.00,7907,2034428,74239990,7907,0.00,0.39,0.01,0.01,20795410,0.01,0.01,20795410
피아이이,452450,10,8950,3,0,0.00,7731,9542527,35826000,7731,0.00,0.08,0.02,0.02,69192450,0.02,0.02,69192450
휴마시스,205470,11,1602,3,0,0.00,6708,1931183,129375009,6708,0.00,0.35,0.01,0.01,10746216,0.01,0.01,10746216
태웅,044490,12,28550,3,0,0.00,5880,617284,20007381,5880,0.00,0.95,0.03,0.03,167874000,0.03,0.03,167874000
위더스제약,330350,13,8290,3,0,0.00,4775,2583266,13202139,4775,0.00,0.18,0.04,0.04,39584750,0.04,0.04,39584750
TS트릴리온,317240,14,241,3,0,0.00,4399,883127,107240922,4399,0.00,0.50,0.00,0.00,1060159,0.00,0.00,1060159
TIGER 200 건설,139220,15,4215,3,0,0.00,4332,1181072,8520000,4332,0.00,0.37,0.05,0.05,18259380,0.05,0.05,18259380
SGA솔루션즈,184230,16,467,3,0,0.00,4059,2018236,65717223,4059,0.00,0.20,0.01,0.01,1895553,0.01,0.01,1895553
KODEX 코스닥150레버리지,233740,17,7475,3,0,0.00,4001,32888806,255900000,4001,0.00,0.01,0.00,0.00,29907475,0.00,0.00,29907475
한빛레이저,452190,18,5560,3,0,0.00,3540,11967625,23366557,3540,0.00,0.03,0.02,0.02,19682400,0.02,0.02,19682400
형지I&C,011080,19,1209,3,0,0.00,3501,6339648,31541686,3501,0.00,0.06,0.01,0.01,4232709,0.01,0.01,4232709
아이언디바이스,464500,20,4100,3,0,0.00,3207,8256864,13963263,3207,0.00,0.04,0.02,0.02,13148700,0.02,0.02,13148700
꿈비,407400,21,8400,3,0,0.00,3183,7565731,14395007,3183,0.00,0.04,0.02,0.02,26737200,0.02,0.02,26737200
KODEX 2차전지산업레버리지,462330,22,780,3,0,0.00,3100,27670660,254900000,3100,0.00,0.01,0.00,0.00,2418000,0.00,0.00,2418000
쎄크,081180,23,12120,3,0,0.00,3075,383683,8825535,3075,0.00,0.80,0.03,0.03,37269000,0.03,0.03,37269000
DRB동일,004840,24,4750,3,0,0.00,3000,97455,19930000,3000,0.00,3.08,0.02,0.02,14250000,0.02,0.02,14250000
인성정보,033230,25,2255,3,0,0.00,2833,2393847,50515380,2833,0.00,0.12,0.01,0.01,6388415,0.01,0.01,6388415
우리산업홀딩스,072470,26,3425,3,0,0.00,2676,5724046,18887341,2676,0.00,0.05,0.01,0.01,9165300,0.01,0.01,9165300
샤페론,378800,27,3470,3,0,0.00,2376,5705148,30143031,2376,0.00,0.04,0.01,0.01,8244720,0.01,0.01,8244720
티씨머티리얼즈,125020,28,6330,3,0,0.00,2282,1917503,34227815,2282,0.00,0.12,0.01,0.01,14445060,0.01,0.01,14445060
SG&G,040610,29,1728,3,0,0.00,2000,460095,34087196,2000,0.00,0.43,0.01,0.01,3456000,0.01,0.01,3456000
셀리드,299660,30,7100,3,0,0.00,1998,2634120,21102977,1998,0.00,0.08,0.01,0.01,14185800,0.01,0.01,14185800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 ACE 엔비디아밸류체인액티브 483320 1 8570 3 0 0.00 200074 3173152 27950000 200074 0.00 6.31 0.72 0.72 1714634180 0.72 0.72 1714634180
3 KODEX 코스닥150선물인버스 251340 2 3790 3 0 0.00 60346 24686176 66700000 60346 0.00 0.24 0.09 0.09 228711340 0.09 0.09 228711340
4 좋은사람들 033340 3 1151 3 0 0.00 26110 65561856 96950558 26110 0.00 0.04 0.03 0.03 30052610 0.03 0.03 30052610
5 우듬지팜 403490 4 1988 3 0 0.00 19541 21815122 45212464 19541 0.00 0.09 0.04 0.04 38847508 0.04 0.04 38847508
6 헝셩그룹 900270 5 232 3 0 0.00 17035 2897050 176282336 17035 0.00 0.59 0.01 0.01 3952120 0.01 0.01 3952120
7 포바이포 389140 6 19400 3 0 0.00 12640 2493265 11112735 12640 0.00 0.51 0.11 0.11 245216000 0.11 0.11 245216000
8 성호전자 043260 7 1200 3 0 0.00 12121 1579761 70922823 12121 0.00 0.77 0.02 0.02 14545200 0.02 0.02 14545200
9 내츄럴엔도텍 168330 8 3310 3 0 0.00 8193 4563279 31754900 8193 0.00 0.18 0.03 0.03 27118830 0.03 0.03 27118830
10 랩지노믹스 084650 9 2630 3 0 0.00 7907 2034428 74239990 7907 0.00 0.39 0.01 0.01 20795410 0.01 0.01 20795410
11 피아이이 452450 10 8950 3 0 0.00 7731 9542527 35826000 7731 0.00 0.08 0.02 0.02 69192450 0.02 0.02 69192450
12 휴마시스 205470 11 1602 3 0 0.00 6708 1931183 129375009 6708 0.00 0.35 0.01 0.01 10746216 0.01 0.01 10746216
13 태웅 044490 12 28550 3 0 0.00 5880 617284 20007381 5880 0.00 0.95 0.03 0.03 167874000 0.03 0.03 167874000
14 위더스제약 330350 13 8290 3 0 0.00 4775 2583266 13202139 4775 0.00 0.18 0.04 0.04 39584750 0.04 0.04 39584750
15 TS트릴리온 317240 14 241 3 0 0.00 4399 883127 107240922 4399 0.00 0.50 0.00 0.00 1060159 0.00 0.00 1060159
16 TIGER 200 건설 139220 15 4215 3 0 0.00 4332 1181072 8520000 4332 0.00 0.37 0.05 0.05 18259380 0.05 0.05 18259380
17 SGA솔루션즈 184230 16 467 3 0 0.00 4059 2018236 65717223 4059 0.00 0.20 0.01 0.01 1895553 0.01 0.01 1895553
18 KODEX 코스닥150레버리지 233740 17 7475 3 0 0.00 4001 32888806 255900000 4001 0.00 0.01 0.00 0.00 29907475 0.00 0.00 29907475
19 한빛레이저 452190 18 5560 3 0 0.00 3540 11967625 23366557 3540 0.00 0.03 0.02 0.02 19682400 0.02 0.02 19682400
20 형지I&C 011080 19 1209 3 0 0.00 3501 6339648 31541686 3501 0.00 0.06 0.01 0.01 4232709 0.01 0.01 4232709
21 아이언디바이스 464500 20 4100 3 0 0.00 3207 8256864 13963263 3207 0.00 0.04 0.02 0.02 13148700 0.02 0.02 13148700
22 꿈비 407400 21 8400 3 0 0.00 3183 7565731 14395007 3183 0.00 0.04 0.02 0.02 26737200 0.02 0.02 26737200
23 KODEX 2차전지산업레버리지 462330 22 780 3 0 0.00 3100 27670660 254900000 3100 0.00 0.01 0.00 0.00 2418000 0.00 0.00 2418000
24 쎄크 081180 23 12120 3 0 0.00 3075 383683 8825535 3075 0.00 0.80 0.03 0.03 37269000 0.03 0.03 37269000
25 DRB동일 004840 24 4750 3 0 0.00 3000 97455 19930000 3000 0.00 3.08 0.02 0.02 14250000 0.02 0.02 14250000
26 인성정보 033230 25 2255 3 0 0.00 2833 2393847 50515380 2833 0.00 0.12 0.01 0.01 6388415 0.01 0.01 6388415
27 우리산업홀딩스 072470 26 3425 3 0 0.00 2676 5724046 18887341 2676 0.00 0.05 0.01 0.01 9165300 0.01 0.01 9165300
28 샤페론 378800 27 3470 3 0 0.00 2376 5705148 30143031 2376 0.00 0.04 0.01 0.01 8244720 0.01 0.01 8244720
29 티씨머티리얼즈 125020 28 6330 3 0 0.00 2282 1917503 34227815 2282 0.00 0.12 0.01 0.01 14445060 0.01 0.01 14445060
30 SG&G 040610 29 1728 3 0 0.00 2000 460095 34087196 2000 0.00 0.43 0.01 0.01 3456000 0.01 0.01 3456000
31 셀리드 299660 30 7100 3 0 0.00 1998 2634120 21102977 1998 0.00 0.08 0.01 0.01 14185800 0.01 0.01 14185800

31
top30/20250609/top30-av-20250609-091000.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,252670,1,1674,5,-64,-3.68,45598910,332189536,704200000,45598910,-3.68,13.73,6.48,6.48,76852289505,6.52,6.52,76852289505
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,17619205,13509713,1497000000,17619205,-4.26,130.42,1.18,1.18,1585559938,1.18,1.18,1585559938
우리기술,032820,3,2540,2,260,11.40,8840136,19606412,164677432,8840136,11.40,45.09,5.37,5.37,21608390843,5.17,5.17,21608390843
다날,064260,4,4435,2,920,26.17,4703325,3915967,68949040,4703325,26.17,120.11,6.82,6.82,20762769243,6.79,6.79,20762769243
KODEX 인버스,114800,5,3930,5,-70,-1.75,4568287,32188476,145500000,4568287,-1.75,14.19,3.14,3.14,18003959695,3.15,3.15,18003959695
KODEX 레버리지,122630,6,19865,2,740,3.87,4391400,29171888,138950000,4391400,3.87,15.05,3.16,3.16,86740367737,3.14,3.14,86740367737
KODEX 코스닥150레버리지,233740,7,7585,2,110,1.47,3977990,32888806,255900000,3977990,1.47,12.10,1.55,1.55,30056783239,1.55,1.55,30056783239
동양철관,008970,8,1451,2,46,3.27,3777039,8795107,159323019,3777039,3.27,42.94,2.37,2.37,5475192240,2.37,2.37,5475192240
일신석재,007110,9,2655,3,0,0.00,3766510,85757768,77456610,3766510,0.00,4.39,4.86,4.86,10056402133,4.89,4.89,10056402133
한국정보인증,053300,10,7380,2,1190,19.22,3678968,6343372,42441361,3678968,19.22,58.00,8.67,8.67,26461344585,8.45,8.45,26461344585
KODEX 2차전지산업레버리지,462330,11,757,5,-23,-2.95,3325513,27670660,254900000,3325513,-2.95,12.02,1.30,1.30,2527169114,1.31,1.31,2527169114
좋은사람들,033340,12,1159,2,8,0.70,2996696,65561856,96950558,2996696,0.70,4.57,3.09,3.09,3462898725,3.08,3.08,3462898725
삼성전자,005930,13,60050,2,950,1.61,2658617,23266028,5919637922,2658617,1.61,11.43,0.04,0.04,160201447500,0.05,0.05,160201447500
위니아,071460,14,55,5,-558,-91.03,2566432,0,35967295,2566432,-91.03,0.00,7.14,7.14,141153760,7.14,7.14,141153760
KODEX 코스닥150선물인버스,251340,15,3765,5,-25,-0.66,2470586,24686176,66700000,2470586,-0.66,10.01,3.70,3.70,9320752670,3.71,3.71,9320752670
SK증권,001510,16,676,2,23,3.52,2344554,11605052,472590171,2344554,3.52,20.20,0.50,0.50,1577425783,0.49,0.49,1577425783
아톤,158430,17,6840,2,710,11.58,2331014,687964,24798851,2331014,11.58,338.83,9.40,9.40,15485675635,9.13,9.13,15485675635
RISE ESG사회책임투자,290130,18,14110,2,245,1.77,2118449,1328735,15450000,2118449,1.77,159.43,13.71,13.71,29716990565,13.63,13.63,29716990565
제이에스티나,026040,19,3100,2,475,18.10,1991737,1263680,16503790,1991737,18.10,157.61,12.07,12.07,5960452979,11.65,11.65,5960452979
두산에너빌리티,034020,20,48100,2,2200,4.79,1899219,20061144,640561146,1899219,4.79,9.47,0.30,0.30,90445882425,0.29,0.29,90445882425
대한전선,001440,21,15050,2,1390,10.18,1716662,2060006,186447300,1716662,10.18,83.33,0.92,0.92,25403759650,0.91,0.91,25403759650
웹케시,053580,22,23850,2,1800,8.16,1701028,14614224,13636248,1701028,8.16,11.64,12.47,12.47,41198699475,12.67,12.67,41198699475
더즌,462860,23,2815,2,70,2.55,1667794,5509472,71413257,1667794,2.55,30.27,2.34,2.34,4765097143,2.37,2.37,4765097143
한화투자증권,003530,24,5340,2,480,9.88,1666885,3769120,214547775,1666885,9.88,44.22,0.78,0.78,8630112040,0.75,0.75,8630112040
케이씨티,089150,25,4200,2,360,9.38,1656083,19329656,17150000,1656083,9.38,8.57,9.66,9.66,7034997397,9.77,9.77,7034997397
갤럭시아에스엠,011420,26,2495,2,130,5.50,1584606,1721253,27549644,1584606,5.50,92.06,5.75,5.75,3943462869,5.74,5.74,3943462869
DSC인베스트먼트,241520,27,8230,2,530,6.88,1555968,8880200,27000000,1555968,6.88,17.52,5.76,5.76,12702511900,5.72,5.72,12702511900
지엔코,065060,28,2140,2,115,5.68,1527097,3175943,10800804,1527097,5.68,48.08,14.14,14.14,3405370616,14.73,14.73,3405370616
메디콕스,054180,29,180,2,5,2.86,1526434,27719412,82878283,1526434,2.86,5.51,1.84,1.84,271608131,1.82,1.82,271608131
대원전선,006340,30,3095,2,160,5.45,1505960,1257061,74979175,1505960,5.45,119.80,2.01,2.01,4594883931,1.98,1.98,4594883931
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1674 5 -64 -3.68 45598910 332189536 704200000 45598910 -3.68 13.73 6.48 6.48 76852289505 6.52 6.52 76852289505
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 17619205 13509713 1497000000 17619205 -4.26 130.42 1.18 1.18 1585559938 1.18 1.18 1585559938
4 우리기술 032820 3 2540 2 260 11.40 8840136 19606412 164677432 8840136 11.40 45.09 5.37 5.37 21608390843 5.17 5.17 21608390843
5 다날 064260 4 4435 2 920 26.17 4703325 3915967 68949040 4703325 26.17 120.11 6.82 6.82 20762769243 6.79 6.79 20762769243
6 KODEX 인버스 114800 5 3930 5 -70 -1.75 4568287 32188476 145500000 4568287 -1.75 14.19 3.14 3.14 18003959695 3.15 3.15 18003959695
7 KODEX 레버리지 122630 6 19865 2 740 3.87 4391400 29171888 138950000 4391400 3.87 15.05 3.16 3.16 86740367737 3.14 3.14 86740367737
8 KODEX 코스닥150레버리지 233740 7 7585 2 110 1.47 3977990 32888806 255900000 3977990 1.47 12.10 1.55 1.55 30056783239 1.55 1.55 30056783239
9 동양철관 008970 8 1451 2 46 3.27 3777039 8795107 159323019 3777039 3.27 42.94 2.37 2.37 5475192240 2.37 2.37 5475192240
10 일신석재 007110 9 2655 3 0 0.00 3766510 85757768 77456610 3766510 0.00 4.39 4.86 4.86 10056402133 4.89 4.89 10056402133
11 한국정보인증 053300 10 7380 2 1190 19.22 3678968 6343372 42441361 3678968 19.22 58.00 8.67 8.67 26461344585 8.45 8.45 26461344585
12 KODEX 2차전지산업레버리지 462330 11 757 5 -23 -2.95 3325513 27670660 254900000 3325513 -2.95 12.02 1.30 1.30 2527169114 1.31 1.31 2527169114
13 좋은사람들 033340 12 1159 2 8 0.70 2996696 65561856 96950558 2996696 0.70 4.57 3.09 3.09 3462898725 3.08 3.08 3462898725
14 삼성전자 005930 13 60050 2 950 1.61 2658617 23266028 5919637922 2658617 1.61 11.43 0.04 0.04 160201447500 0.05 0.05 160201447500
15 위니아 071460 14 55 5 -558 -91.03 2566432 0 35967295 2566432 -91.03 0.00 7.14 7.14 141153760 7.14 7.14 141153760
16 KODEX 코스닥150선물인버스 251340 15 3765 5 -25 -0.66 2470586 24686176 66700000 2470586 -0.66 10.01 3.70 3.70 9320752670 3.71 3.71 9320752670
17 SK증권 001510 16 676 2 23 3.52 2344554 11605052 472590171 2344554 3.52 20.20 0.50 0.50 1577425783 0.49 0.49 1577425783
18 아톤 158430 17 6840 2 710 11.58 2331014 687964 24798851 2331014 11.58 338.83 9.40 9.40 15485675635 9.13 9.13 15485675635
19 RISE ESG사회책임투자 290130 18 14110 2 245 1.77 2118449 1328735 15450000 2118449 1.77 159.43 13.71 13.71 29716990565 13.63 13.63 29716990565
20 제이에스티나 026040 19 3100 2 475 18.10 1991737 1263680 16503790 1991737 18.10 157.61 12.07 12.07 5960452979 11.65 11.65 5960452979
21 두산에너빌리티 034020 20 48100 2 2200 4.79 1899219 20061144 640561146 1899219 4.79 9.47 0.30 0.30 90445882425 0.29 0.29 90445882425
22 대한전선 001440 21 15050 2 1390 10.18 1716662 2060006 186447300 1716662 10.18 83.33 0.92 0.92 25403759650 0.91 0.91 25403759650
23 웹케시 053580 22 23850 2 1800 8.16 1701028 14614224 13636248 1701028 8.16 11.64 12.47 12.47 41198699475 12.67 12.67 41198699475
24 더즌 462860 23 2815 2 70 2.55 1667794 5509472 71413257 1667794 2.55 30.27 2.34 2.34 4765097143 2.37 2.37 4765097143
25 한화투자증권 003530 24 5340 2 480 9.88 1666885 3769120 214547775 1666885 9.88 44.22 0.78 0.78 8630112040 0.75 0.75 8630112040
26 케이씨티 089150 25 4200 2 360 9.38 1656083 19329656 17150000 1656083 9.38 8.57 9.66 9.66 7034997397 9.77 9.77 7034997397
27 갤럭시아에스엠 011420 26 2495 2 130 5.50 1584606 1721253 27549644 1584606 5.50 92.06 5.75 5.75 3943462869 5.74 5.74 3943462869
28 DSC인베스트먼트 241520 27 8230 2 530 6.88 1555968 8880200 27000000 1555968 6.88 17.52 5.76 5.76 12702511900 5.72 5.72 12702511900
29 지엔코 065060 28 2140 2 115 5.68 1527097 3175943 10800804 1527097 5.68 48.08 14.14 14.14 3405370616 14.73 14.73 3405370616
30 메디콕스 054180 29 180 2 5 2.86 1526434 27719412 82878283 1526434 2.86 5.51 1.84 1.84 271608131 1.82 1.82 271608131
31 대원전선 006340 30 3095 2 160 5.45 1505960 1257061 74979175 1505960 5.45 119.80 2.01 2.01 4594883931 1.98 1.98 4594883931

31
top30/20250609/top30-av-20250609-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1675,5,-63,-3.62,70278115,332189536,704200000,70278115,-3.62,21.16,9.98,9.98,118062993084,10.01,10.01,118062993084
우리기술,032820,2,2485,2,205,8.99,21827491,19606412,164677432,21827491,8.99,111.33,13.25,13.25,54774512395,13.38,13.38,54774512395
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,21706909,13509713,1497000000,21706909,-4.26,160.68,1.45,1.45,1953148817,1.45,1.45,1953148817
KODEX 코스닥150레버리지,233740,4,7630,2,155,2.07,6902777,32888806,255900000,6902777,2.07,20.99,2.70,2.70,52320327373,2.68,2.68,52320327373
KODEX 인버스,114800,5,3930,5,-70,-1.75,6718917,32188476,145500000,6718917,-1.75,20.87,4.62,4.62,26439831351,4.62,4.62,26439831351
KODEX 레버리지,122630,6,19855,2,730,3.82,6042528,29171888,138950000,6042528,3.82,20.71,4.35,4.35,119601599280,4.34,4.34,119601599280
다날,064260,7,4335,2,820,23.33,5822380,3915967,68949040,5822380,23.33,148.68,8.44,8.44,25638120927,8.58,8.58,25638120927
KODEX 2차전지산업레버리지,462330,8,757,5,-23,-2.95,5219652,27670660,254900000,5219652,-2.95,18.86,2.05,2.05,3960233442,2.05,2.05,3960233442
한국정보인증,053300,9,7320,2,1130,18.26,5150126,6343372,42441361,5150126,18.26,81.19,12.13,12.13,37094960055,11.94,11.94,37094960055
동양철관,008970,10,1459,2,54,3.84,4923673,8795107,159323019,4923673,3.84,55.98,3.09,3.09,7150639757,3.08,3.08,7150639757
일신석재,007110,11,2665,2,10,0.38,4716934,85757768,77456610,4716934,0.38,5.50,6.09,6.09,12577463933,6.09,6.09,12577463933
좋은사람들,033340,12,1176,2,25,2.17,4624548,65561856,96950558,4624548,2.17,7.05,4.77,4.77,5377518275,4.72,4.72,5377518275
SK증권,001510,13,684,2,31,4.75,3939465,11605052,472590171,3939465,4.75,33.95,0.83,0.83,2659766264,0.82,0.82,2659766264
KODEX 코스닥150선물인버스,251340,14,3755,5,-35,-0.92,3917545,24686176,66700000,3917545,-0.92,15.87,5.87,5.87,14758473162,5.89,5.89,14758473162
삼성전자,005930,15,59900,2,800,1.35,3368518,23266028,5919637922,3368518,1.35,14.48,0.06,0.06,202822445750,0.06,0.06,202822445750
메디콕스,054180,16,174,5,-1,-0.57,3275967,27719412,82878283,3275967,-0.57,11.82,3.95,3.95,584141903,4.05,4.05,584141903
원익,032940,17,7420,2,1020,15.94,3104487,10252519,18193230,3104487,15.94,30.28,17.06,17.06,21943657925,16.26,16.26,21943657925
아톤,158430,18,6730,2,600,9.79,3085995,687964,24798851,3085995,9.79,448.57,12.44,12.44,20619064060,12.35,12.35,20619064060
케이씨티,089150,19,4225,2,385,10.03,2849747,19329656,17150000,2849747,10.03,14.74,16.62,16.62,12147577532,16.76,16.76,12147577532
두산에너빌리티,034020,20,48100,2,2200,4.79,2644458,20061144,640561146,2644458,4.79,13.18,0.41,0.41,126244898925,0.41,0.41,126244898925
RISE ESG사회책임투자,290130,21,14130,2,265,1.91,2624495,1328735,15450000,2624495,1.91,197.52,16.99,16.99,36866468565,16.89,16.89,36866468565
위니아,071460,22,55,5,-558,-91.03,2566432,0,35967295,2566432,-91.03,0.00,7.14,7.14,141153760,7.14,7.14,141153760
제이에스티나,026040,23,3040,2,415,15.81,2557510,1263680,16503790,2557510,15.81,202.39,15.50,15.50,7674658811,15.30,15.30,7674658811
한화투자증권,003530,24,5370,2,510,10.49,2439692,3769120,214547775,2439692,10.49,64.73,1.14,1.14,12735020450,1.11,1.11,12735020450
갤럭시아에스엠,011420,25,2525,2,160,6.77,2396556,1721253,27549644,2396556,6.77,139.23,8.70,8.70,5994615631,8.62,8.62,5994615631
대한전선,001440,26,15000,2,1340,9.81,2389455,2060006,186447300,2389455,9.81,115.99,1.28,1.28,35471829180,1.27,1.27,35471829180
인스코비,006490,27,1917,2,243,14.52,2289374,1979051,121426522,2289374,14.52,115.68,1.89,1.89,4319041348,1.86,1.86,4319041348
갤럭시아머니트리,094480,28,11040,2,1690,18.07,2252891,4594748,39229838,2252891,18.07,49.03,5.74,5.74,24321344775,5.62,5.62,24321344775
DSC인베스트먼트,241520,29,8070,2,370,4.81,2228551,8880200,27000000,2228551,4.81,25.10,8.25,8.25,18217102905,8.36,8.36,18217102905
웹케시,053580,30,23900,2,1850,8.39,2146276,14614224,13636248,2146276,8.39,14.69,15.74,15.74,51828009475,15.90,15.90,51828009475
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 1675 5 -63 -3.62 70278115 332189536 704200000 70278115 -3.62 21.16 9.98 9.98 118062993084 10.01 10.01 118062993084
3 우리기술 032820 2 2485 2 205 8.99 21827491 19606412 164677432 21827491 8.99 111.33 13.25 13.25 54774512395 13.38 13.38 54774512395
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 21706909 13509713 1497000000 21706909 -4.26 160.68 1.45 1.45 1953148817 1.45 1.45 1953148817
5 KODEX 코스닥150레버리지 233740 4 7630 2 155 2.07 6902777 32888806 255900000 6902777 2.07 20.99 2.70 2.70 52320327373 2.68 2.68 52320327373
6 KODEX 인버스 114800 5 3930 5 -70 -1.75 6718917 32188476 145500000 6718917 -1.75 20.87 4.62 4.62 26439831351 4.62 4.62 26439831351
7 KODEX 레버리지 122630 6 19855 2 730 3.82 6042528 29171888 138950000 6042528 3.82 20.71 4.35 4.35 119601599280 4.34 4.34 119601599280
8 다날 064260 7 4335 2 820 23.33 5822380 3915967 68949040 5822380 23.33 148.68 8.44 8.44 25638120927 8.58 8.58 25638120927
9 KODEX 2차전지산업레버리지 462330 8 757 5 -23 -2.95 5219652 27670660 254900000 5219652 -2.95 18.86 2.05 2.05 3960233442 2.05 2.05 3960233442
10 한국정보인증 053300 9 7320 2 1130 18.26 5150126 6343372 42441361 5150126 18.26 81.19 12.13 12.13 37094960055 11.94 11.94 37094960055
11 동양철관 008970 10 1459 2 54 3.84 4923673 8795107 159323019 4923673 3.84 55.98 3.09 3.09 7150639757 3.08 3.08 7150639757
12 일신석재 007110 11 2665 2 10 0.38 4716934 85757768 77456610 4716934 0.38 5.50 6.09 6.09 12577463933 6.09 6.09 12577463933
13 좋은사람들 033340 12 1176 2 25 2.17 4624548 65561856 96950558 4624548 2.17 7.05 4.77 4.77 5377518275 4.72 4.72 5377518275
14 SK증권 001510 13 684 2 31 4.75 3939465 11605052 472590171 3939465 4.75 33.95 0.83 0.83 2659766264 0.82 0.82 2659766264
15 KODEX 코스닥150선물인버스 251340 14 3755 5 -35 -0.92 3917545 24686176 66700000 3917545 -0.92 15.87 5.87 5.87 14758473162 5.89 5.89 14758473162
16 삼성전자 005930 15 59900 2 800 1.35 3368518 23266028 5919637922 3368518 1.35 14.48 0.06 0.06 202822445750 0.06 0.06 202822445750
17 메디콕스 054180 16 174 5 -1 -0.57 3275967 27719412 82878283 3275967 -0.57 11.82 3.95 3.95 584141903 4.05 4.05 584141903
18 원익 032940 17 7420 2 1020 15.94 3104487 10252519 18193230 3104487 15.94 30.28 17.06 17.06 21943657925 16.26 16.26 21943657925
19 아톤 158430 18 6730 2 600 9.79 3085995 687964 24798851 3085995 9.79 448.57 12.44 12.44 20619064060 12.35 12.35 20619064060
20 케이씨티 089150 19 4225 2 385 10.03 2849747 19329656 17150000 2849747 10.03 14.74 16.62 16.62 12147577532 16.76 16.76 12147577532
21 두산에너빌리티 034020 20 48100 2 2200 4.79 2644458 20061144 640561146 2644458 4.79 13.18 0.41 0.41 126244898925 0.41 0.41 126244898925
22 RISE ESG사회책임투자 290130 21 14130 2 265 1.91 2624495 1328735 15450000 2624495 1.91 197.52 16.99 16.99 36866468565 16.89 16.89 36866468565
23 위니아 071460 22 55 5 -558 -91.03 2566432 0 35967295 2566432 -91.03 0.00 7.14 7.14 141153760 7.14 7.14 141153760
24 제이에스티나 026040 23 3040 2 415 15.81 2557510 1263680 16503790 2557510 15.81 202.39 15.50 15.50 7674658811 15.30 15.30 7674658811
25 한화투자증권 003530 24 5370 2 510 10.49 2439692 3769120 214547775 2439692 10.49 64.73 1.14 1.14 12735020450 1.11 1.11 12735020450
26 갤럭시아에스엠 011420 25 2525 2 160 6.77 2396556 1721253 27549644 2396556 6.77 139.23 8.70 8.70 5994615631 8.62 8.62 5994615631
27 대한전선 001440 26 15000 2 1340 9.81 2389455 2060006 186447300 2389455 9.81 115.99 1.28 1.28 35471829180 1.27 1.27 35471829180
28 인스코비 006490 27 1917 2 243 14.52 2289374 1979051 121426522 2289374 14.52 115.68 1.89 1.89 4319041348 1.86 1.86 4319041348
29 갤럭시아머니트리 094480 28 11040 2 1690 18.07 2252891 4594748 39229838 2252891 18.07 49.03 5.74 5.74 24321344775 5.62 5.62 24321344775
30 DSC인베스트먼트 241520 29 8070 2 370 4.81 2228551 8880200 27000000 2228551 4.81 25.10 8.25 8.25 18217102905 8.36 8.36 18217102905
31 웹케시 053580 30 23900 2 1850 8.39 2146276 14614224 13636248 2146276 8.39 14.69 15.74 15.74 51828009475 15.90 15.90 51828009475

31
top30/20250609/top30-av-20250609-093001.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
KODEX 200선물인버스2X,252670,1,1695,5,-43,-2.47,90973867,332189536,704200000,90973867,-2.47,27.39,12.92,12.92,152987708164,12.82,12.82,152987708164
우리기술,032820,2,2460,2,180,7.89,25223143,19606412,164677432,25223143,7.89,128.65,15.32,15.32,63167711471,15.59,15.59,63167711471
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,23735961,13509713,1497000000,23735961,-4.26,175.70,1.59,1.59,2135753496,1.59,1.59,2135753496
동양철관,008970,4,1505,2,100,7.12,10455070,8795107,159323019,10455070,7.12,118.87,6.56,6.56,15449281856,6.44,6.44,15449281856
KODEX 코스닥150레버리지,233740,5,7570,2,95,1.27,9060804,32888806,255900000,9060804,1.27,27.55,3.54,3.54,68718498016,3.55,3.55,68718498016
KODEX 인버스,114800,6,3955,5,-45,-1.12,8820410,32188476,145500000,8820410,-1.12,27.40,6.06,6.06,34723017429,6.03,6.03,34723017429
KODEX 2차전지산업레버리지,462330,7,740,5,-40,-5.13,8025882,27670660,254900000,8025882,-5.13,29.01,3.15,3.15,6057802740,3.21,3.21,6057802740
KODEX 레버리지,122630,8,19635,2,510,2.67,7902074,29171888,138950000,7902074,2.67,27.09,5.69,5.69,156288976661,5.73,5.73,156288976661
한국정보인증,053300,9,7550,2,1360,21.97,7849379,6343372,42441361,7849379,21.97,123.74,18.49,18.49,57386907270,17.91,17.91,57386907270
갤럭시아에스엠,011420,10,2705,2,340,14.38,7189494,1721253,27549644,7189494,14.38,417.69,26.10,26.10,18590613414,24.95,24.95,18590613414
다날,064260,11,4315,2,800,22.76,6322500,3915967,68949040,6322500,22.76,161.45,9.17,9.17,27805668420,9.35,9.35,27805668420
일신석재,007110,12,2675,2,20,0.75,6000041,85757768,77456610,6000041,0.75,7.00,7.75,7.75,16032749646,7.74,7.74,16032749646
SK증권,001510,13,685,2,32,4.90,5755796,11605052,472590171,5755796,4.90,49.60,1.22,1.22,3904950383,1.21,1.21,3904950383
좋은사람들,033340,14,1159,2,8,0.70,5204529,65561856,96950558,5204529,0.70,7.94,5.37,5.37,6054754019,5.39,5.39,6054754019
KODEX 코스닥150선물인버스,251340,15,3770,5,-20,-0.53,4837872,24686176,66700000,4837872,-0.53,19.60,7.25,7.25,18223168812,7.25,7.25,18223168812
삼성전자,005930,16,59650,2,550,0.93,4286862,23266028,5919637922,4286862,0.93,18.43,0.07,0.07,257698930000,0.07,0.07,257698930000
원익,032940,17,7070,2,670,10.47,4044690,10252519,18193230,4044690,10.47,39.45,22.23,22.23,28720059825,22.33,22.33,28720059825
갤럭시아머니트리,094480,18,11890,2,2540,27.17,3923344,4594748,39229838,3923344,27.17,85.39,10.00,10.00,43774281945,9.38,9.38,43774281945
메디콕스,054180,19,177,2,2,1.14,3657638,27719412,82878283,3657638,1.14,13.20,4.41,4.41,651204366,4.44,4.44,651204366
아톤,158430,20,6850,2,720,11.75,3610682,687964,24798851,3610682,11.75,524.84,14.56,14.56,24188480155,14.24,14.24,24188480155
케이씨티,089150,21,4335,2,495,12.89,3595284,19329656,17150000,3595284,12.89,18.60,20.96,20.96,15365647839,20.67,20.67,15365647839
TIGER 200선물인버스2X,252710,22,1795,5,-48,-2.60,3377037,4965994,33200000,3377037,-2.60,68.00,10.17,10.17,6013777182,10.09,10.09,6013777182
두산에너빌리티,034020,23,47850,2,1950,4.25,3112895,20061144,640561146,3112895,4.25,15.52,0.49,0.49,148695876400,0.49,0.49,148695876400
한화투자증권,003530,24,5270,2,410,8.44,3103170,3769120,214547775,3103170,8.44,82.33,1.45,1.45,16283649300,1.44,1.44,16283649300
대한전선,001440,25,15010,2,1350,9.88,2879802,2060006,186447300,2879802,9.88,139.80,1.54,1.54,42848806045,1.53,1.53,42848806045
제이에스티나,026040,26,3025,2,400,15.24,2813375,1263680,16503790,2813375,15.24,222.63,17.05,17.05,8446715563,16.92,16.92,8446715563
인스코비,006490,27,1856,2,182,10.87,2770889,1979051,121426522,2770889,10.87,140.01,2.28,2.28,5225215654,2.32,2.32,5225215654
더즌,462860,28,2885,2,140,5.10,2698765,5509472,71413257,2698765,5.10,48.98,3.78,3.78,7712730599,3.74,3.74,7712730599
아이티센글로벌,124500,29,19110,1,4410,30.00,2695756,3894289,23204527,2695756,30.00,69.22,11.62,11.62,50650717235,11.42,11.42,50650717235
RISE ESG사회책임투자,290130,30,14080,2,215,1.55,2629027,1328735,15450000,2629027,1.55,197.86,17.02,17.02,36930366235,16.98,16.98,36930366235
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 1695 5 -43 -2.47 90973867 332189536 704200000 90973867 -2.47 27.39 12.92 12.92 152987708164 12.82 12.82 152987708164
3 우리기술 032820 2 2460 2 180 7.89 25223143 19606412 164677432 25223143 7.89 128.65 15.32 15.32 63167711471 15.59 15.59 63167711471
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 23735961 13509713 1497000000 23735961 -4.26 175.70 1.59 1.59 2135753496 1.59 1.59 2135753496
5 동양철관 008970 4 1505 2 100 7.12 10455070 8795107 159323019 10455070 7.12 118.87 6.56 6.56 15449281856 6.44 6.44 15449281856
6 KODEX 코스닥150레버리지 233740 5 7570 2 95 1.27 9060804 32888806 255900000 9060804 1.27 27.55 3.54 3.54 68718498016 3.55 3.55 68718498016
7 KODEX 인버스 114800 6 3955 5 -45 -1.12 8820410 32188476 145500000 8820410 -1.12 27.40 6.06 6.06 34723017429 6.03 6.03 34723017429
8 KODEX 2차전지산업레버리지 462330 7 740 5 -40 -5.13 8025882 27670660 254900000 8025882 -5.13 29.01 3.15 3.15 6057802740 3.21 3.21 6057802740
9 KODEX 레버리지 122630 8 19635 2 510 2.67 7902074 29171888 138950000 7902074 2.67 27.09 5.69 5.69 156288976661 5.73 5.73 156288976661
10 한국정보인증 053300 9 7550 2 1360 21.97 7849379 6343372 42441361 7849379 21.97 123.74 18.49 18.49 57386907270 17.91 17.91 57386907270
11 갤럭시아에스엠 011420 10 2705 2 340 14.38 7189494 1721253 27549644 7189494 14.38 417.69 26.10 26.10 18590613414 24.95 24.95 18590613414
12 다날 064260 11 4315 2 800 22.76 6322500 3915967 68949040 6322500 22.76 161.45 9.17 9.17 27805668420 9.35 9.35 27805668420
13 일신석재 007110 12 2675 2 20 0.75 6000041 85757768 77456610 6000041 0.75 7.00 7.75 7.75 16032749646 7.74 7.74 16032749646
14 SK증권 001510 13 685 2 32 4.90 5755796 11605052 472590171 5755796 4.90 49.60 1.22 1.22 3904950383 1.21 1.21 3904950383
15 좋은사람들 033340 14 1159 2 8 0.70 5204529 65561856 96950558 5204529 0.70 7.94 5.37 5.37 6054754019 5.39 5.39 6054754019
16 KODEX 코스닥150선물인버스 251340 15 3770 5 -20 -0.53 4837872 24686176 66700000 4837872 -0.53 19.60 7.25 7.25 18223168812 7.25 7.25 18223168812
17 삼성전자 005930 16 59650 2 550 0.93 4286862 23266028 5919637922 4286862 0.93 18.43 0.07 0.07 257698930000 0.07 0.07 257698930000
18 원익 032940 17 7070 2 670 10.47 4044690 10252519 18193230 4044690 10.47 39.45 22.23 22.23 28720059825 22.33 22.33 28720059825
19 갤럭시아머니트리 094480 18 11890 2 2540 27.17 3923344 4594748 39229838 3923344 27.17 85.39 10.00 10.00 43774281945 9.38 9.38 43774281945
20 메디콕스 054180 19 177 2 2 1.14 3657638 27719412 82878283 3657638 1.14 13.20 4.41 4.41 651204366 4.44 4.44 651204366
21 아톤 158430 20 6850 2 720 11.75 3610682 687964 24798851 3610682 11.75 524.84 14.56 14.56 24188480155 14.24 14.24 24188480155
22 케이씨티 089150 21 4335 2 495 12.89 3595284 19329656 17150000 3595284 12.89 18.60 20.96 20.96 15365647839 20.67 20.67 15365647839
23 TIGER 200선물인버스2X 252710 22 1795 5 -48 -2.60 3377037 4965994 33200000 3377037 -2.60 68.00 10.17 10.17 6013777182 10.09 10.09 6013777182
24 두산에너빌리티 034020 23 47850 2 1950 4.25 3112895 20061144 640561146 3112895 4.25 15.52 0.49 0.49 148695876400 0.49 0.49 148695876400
25 한화투자증권 003530 24 5270 2 410 8.44 3103170 3769120 214547775 3103170 8.44 82.33 1.45 1.45 16283649300 1.44 1.44 16283649300
26 대한전선 001440 25 15010 2 1350 9.88 2879802 2060006 186447300 2879802 9.88 139.80 1.54 1.54 42848806045 1.53 1.53 42848806045
27 제이에스티나 026040 26 3025 2 400 15.24 2813375 1263680 16503790 2813375 15.24 222.63 17.05 17.05 8446715563 16.92 16.92 8446715563
28 인스코비 006490 27 1856 2 182 10.87 2770889 1979051 121426522 2770889 10.87 140.01 2.28 2.28 5225215654 2.32 2.32 5225215654
29 더즌 462860 28 2885 2 140 5.10 2698765 5509472 71413257 2698765 5.10 48.98 3.78 3.78 7712730599 3.74 3.74 7712730599
30 아이티센글로벌 124500 29 19110 1 4410 30.00 2695756 3894289 23204527 2695756 30.00 69.22 11.62 11.62 50650717235 11.42 11.42 50650717235
31 RISE ESG사회책임투자 290130 30 14080 2 215 1.55 2629027 1328735 15450000 2629027 1.55 197.86 17.02 17.02 36930366235 16.98 16.98 36930366235

31
top30/20250609/top30-av-20250609-094000.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,252670,1,1695,5,-43,-2.47,103424406,332189536,704200000,103424406,-2.47,31.13,14.69,14.69,174012495465,14.58,14.58,174012495465
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,28208001,13509713,1497000000,28208001,-4.26,208.80,1.88,1.88,2534512234,1.88,1.88,2534512234
우리기술,032820,3,2465,2,185,8.11,26878184,19606412,164677432,26878184,8.11,137.09,16.32,16.32,67258776925,16.57,16.57,67258776925
동양철관,008970,4,1507,2,102,7.26,15691320,8795107,159323019,15691320,7.26,178.41,9.85,9.85,23426334614,9.76,9.76,23426334614
갤럭시아에스엠,011420,5,2675,2,310,13.11,11685579,1721253,27549644,11685579,13.11,678.90,42.42,42.42,30752341091,41.73,41.73,30752341091
KODEX 인버스,114800,6,3950,5,-50,-1.25,10396471,32188476,145500000,10396471,-1.25,32.30,7.15,7.15,40935368291,7.12,7.12,40935368291
KODEX 코스닥150레버리지,233740,7,7550,2,75,1.00,10382642,32888806,255900000,10382642,1.00,31.57,4.06,4.06,78726529116,4.07,4.07,78726529116
KODEX 2차전지산업레버리지,462330,8,742,5,-38,-4.87,9444609,27670660,254900000,9444609,-4.87,34.13,3.71,3.71,7116804858,3.76,3.76,7116804858
KODEX 레버리지,122630,9,19645,2,520,2.72,8966610,29171888,138950000,8966610,2.72,30.74,6.45,6.45,177287629610,6.49,6.49,177287629610
한국정보인증,053300,10,7490,2,1300,21.00,8873989,6343372,42441361,8873989,21.00,139.89,20.91,20.91,65013001895,20.45,20.45,65013001895
SK증권,001510,11,692,2,39,5.97,7419632,11605052,472590171,7419632,5.97,63.93,1.57,1.57,5052988460,1.55,1.55,5052988460
다날,064260,12,4315,2,800,22.76,6737844,3915967,68949040,6737844,22.76,172.06,9.77,9.77,29600588027,9.95,9.95,29600588027
일신석재,007110,13,2690,2,35,1.32,6601623,85757768,77456610,6601623,1.32,7.70,8.52,8.52,17644615046,8.47,8.47,17644615046
위니아,071460,14,67,5,-546,-89.07,6199489,0,35967295,6199489,-89.07,0.00,17.24,17.24,384568579,15.96,15.96,384568579
좋은사람들,033340,15,1206,2,55,4.78,6157858,65561856,96950558,6157858,4.78,9.39,6.35,6.35,7187750102,6.15,6.15,7187750102
갤럭시아머니트리,094480,16,11930,2,2580,27.59,5848229,4594748,39229838,5848229,27.59,127.28,14.91,14.91,66941175360,14.30,14.30,66941175360
KODEX 코스닥150선물인버스,251340,17,3775,5,-15,-0.40,5342092,24686176,66700000,5342092,-0.40,21.64,8.01,8.01,20124629752,7.99,7.99,20124629752
삼성전자,005930,18,59800,2,700,1.18,4884597,23266028,5919637922,4884597,1.18,20.99,0.08,0.08,293461087650,0.08,0.08,293461087650
제넨바이오,072520,19,36,5,-353,-90.75,4621904,0,74163194,4621904,-90.75,0.00,6.23,6.23,163072288,6.11,6.11,163072288
원익,032940,20,7090,2,690,10.78,4413649,10252519,18193230,4413649,10.78,43.05,24.26,24.26,31314003205,24.28,24.28,31314003205
메디콕스,054180,21,175,3,0,0.00,4159176,27719412,82878283,4159176,0.00,15.00,5.02,5.02,738961149,5.09,5.09,738961149
케이씨티,089150,22,4290,2,450,11.72,4026152,19329656,17150000,4026152,11.72,20.83,23.48,23.48,17211009300,23.39,23.39,17211009300
아톤,158430,23,6760,2,630,10.28,3973820,687964,24798851,3973820,10.28,577.62,16.02,16.02,26649599680,15.90,15.90,26649599680
대한전선,001440,24,15080,2,1420,10.40,3677605,2060006,186447300,3677605,10.40,178.52,1.97,1.97,54967740115,1.96,1.96,54967740115
TIGER 200선물인버스2X,252710,25,1794,5,-49,-2.66,3669325,4965994,33200000,3669325,-2.66,73.89,11.05,11.05,6536609890,10.97,10.97,6536609890
두산에너빌리티,034020,26,47600,2,1700,3.70,3511617,20061144,640561146,3511617,3.70,17.50,0.55,0.55,167735612975,0.55,0.55,167735612975
비큐AI,148780,27,1790,2,131,7.90,3408117,7394790,31445725,3408117,7.90,46.09,10.84,10.84,6000352076,10.66,10.66,6000352076
한화투자증권,003530,28,5270,2,410,8.44,3380740,3769120,214547775,3380740,8.44,89.70,1.58,1.58,17747335070,1.57,1.57,17747335070
우듬지팜,403490,29,2055,2,67,3.37,3100579,21815122,45212464,3100579,3.37,14.21,6.86,6.86,6313014053,6.79,6.79,6313014053
아이티센글로벌,124500,30,18850,2,4150,28.23,2985107,3894289,23204527,2985107,28.23,76.65,12.86,12.86,56143843680,12.84,12.84,56143843680
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 1695 5 -43 -2.47 103424406 332189536 704200000 103424406 -2.47 31.13 14.69 14.69 174012495465 14.58 14.58 174012495465
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 28208001 13509713 1497000000 28208001 -4.26 208.80 1.88 1.88 2534512234 1.88 1.88 2534512234
4 우리기술 032820 3 2465 2 185 8.11 26878184 19606412 164677432 26878184 8.11 137.09 16.32 16.32 67258776925 16.57 16.57 67258776925
5 동양철관 008970 4 1507 2 102 7.26 15691320 8795107 159323019 15691320 7.26 178.41 9.85 9.85 23426334614 9.76 9.76 23426334614
6 갤럭시아에스엠 011420 5 2675 2 310 13.11 11685579 1721253 27549644 11685579 13.11 678.90 42.42 42.42 30752341091 41.73 41.73 30752341091
7 KODEX 인버스 114800 6 3950 5 -50 -1.25 10396471 32188476 145500000 10396471 -1.25 32.30 7.15 7.15 40935368291 7.12 7.12 40935368291
8 KODEX 코스닥150레버리지 233740 7 7550 2 75 1.00 10382642 32888806 255900000 10382642 1.00 31.57 4.06 4.06 78726529116 4.07 4.07 78726529116
9 KODEX 2차전지산업레버리지 462330 8 742 5 -38 -4.87 9444609 27670660 254900000 9444609 -4.87 34.13 3.71 3.71 7116804858 3.76 3.76 7116804858
10 KODEX 레버리지 122630 9 19645 2 520 2.72 8966610 29171888 138950000 8966610 2.72 30.74 6.45 6.45 177287629610 6.49 6.49 177287629610
11 한국정보인증 053300 10 7490 2 1300 21.00 8873989 6343372 42441361 8873989 21.00 139.89 20.91 20.91 65013001895 20.45 20.45 65013001895
12 SK증권 001510 11 692 2 39 5.97 7419632 11605052 472590171 7419632 5.97 63.93 1.57 1.57 5052988460 1.55 1.55 5052988460
13 다날 064260 12 4315 2 800 22.76 6737844 3915967 68949040 6737844 22.76 172.06 9.77 9.77 29600588027 9.95 9.95 29600588027
14 일신석재 007110 13 2690 2 35 1.32 6601623 85757768 77456610 6601623 1.32 7.70 8.52 8.52 17644615046 8.47 8.47 17644615046
15 위니아 071460 14 67 5 -546 -89.07 6199489 0 35967295 6199489 -89.07 0.00 17.24 17.24 384568579 15.96 15.96 384568579
16 좋은사람들 033340 15 1206 2 55 4.78 6157858 65561856 96950558 6157858 4.78 9.39 6.35 6.35 7187750102 6.15 6.15 7187750102
17 갤럭시아머니트리 094480 16 11930 2 2580 27.59 5848229 4594748 39229838 5848229 27.59 127.28 14.91 14.91 66941175360 14.30 14.30 66941175360
18 KODEX 코스닥150선물인버스 251340 17 3775 5 -15 -0.40 5342092 24686176 66700000 5342092 -0.40 21.64 8.01 8.01 20124629752 7.99 7.99 20124629752
19 삼성전자 005930 18 59800 2 700 1.18 4884597 23266028 5919637922 4884597 1.18 20.99 0.08 0.08 293461087650 0.08 0.08 293461087650
20 제넨바이오 072520 19 36 5 -353 -90.75 4621904 0 74163194 4621904 -90.75 0.00 6.23 6.23 163072288 6.11 6.11 163072288
21 원익 032940 20 7090 2 690 10.78 4413649 10252519 18193230 4413649 10.78 43.05 24.26 24.26 31314003205 24.28 24.28 31314003205
22 메디콕스 054180 21 175 3 0 0.00 4159176 27719412 82878283 4159176 0.00 15.00 5.02 5.02 738961149 5.09 5.09 738961149
23 케이씨티 089150 22 4290 2 450 11.72 4026152 19329656 17150000 4026152 11.72 20.83 23.48 23.48 17211009300 23.39 23.39 17211009300
24 아톤 158430 23 6760 2 630 10.28 3973820 687964 24798851 3973820 10.28 577.62 16.02 16.02 26649599680 15.90 15.90 26649599680
25 대한전선 001440 24 15080 2 1420 10.40 3677605 2060006 186447300 3677605 10.40 178.52 1.97 1.97 54967740115 1.96 1.96 54967740115
26 TIGER 200선물인버스2X 252710 25 1794 5 -49 -2.66 3669325 4965994 33200000 3669325 -2.66 73.89 11.05 11.05 6536609890 10.97 10.97 6536609890
27 두산에너빌리티 034020 26 47600 2 1700 3.70 3511617 20061144 640561146 3511617 3.70 17.50 0.55 0.55 167735612975 0.55 0.55 167735612975
28 비큐AI 148780 27 1790 2 131 7.90 3408117 7394790 31445725 3408117 7.90 46.09 10.84 10.84 6000352076 10.66 10.66 6000352076
29 한화투자증권 003530 28 5270 2 410 8.44 3380740 3769120 214547775 3380740 8.44 89.70 1.58 1.58 17747335070 1.57 1.57 17747335070
30 우듬지팜 403490 29 2055 2 67 3.37 3100579 21815122 45212464 3100579 3.37 14.21 6.86 6.86 6313014053 6.79 6.79 6313014053
31 아이티센글로벌 124500 30 18850 2 4150 28.23 2985107 3894289 23204527 2985107 28.23 76.65 12.86 12.86 56143843680 12.84 12.84 56143843680

31
top30/20250609/top30-av-20250609-095000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1692,5,-46,-2.65,113334305,332189536,704200000,113334305,-2.65,34.12,16.09,16.09,190786197604,16.01,16.01,190786197604
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,29813254,13509713,1497000000,29813254,-4.26,220.68,1.99,1.99,2678985004,1.99,1.99,2678985004
우리기술,032820,3,2455,2,175,7.68,28560011,19606412,164677432,28560011,7.68,145.67,17.34,17.34,71386358207,17.66,17.66,71386358207
동양철관,008970,4,1501,2,96,6.83,17780345,8795107,159323019,17780345,6.83,202.16,11.16,11.16,26567383025,11.11,11.11,26567383025
좋은사람들,033340,5,1246,2,95,8.25,15274232,65561856,96950558,15274232,8.25,23.30,15.75,15.75,18484237449,15.30,15.30,18484237449
갤럭시아에스엠,011420,6,2625,2,260,10.99,13311377,1721253,27549644,13311377,10.99,773.35,48.32,48.32,35049693718,48.47,48.47,35049693718
KODEX 인버스,114800,7,3947,5,-53,-1.32,11570216,32188476,145500000,11570216,-1.32,35.95,7.95,7.95,45569467584,7.93,7.93,45569467584
KODEX 코스닥150레버리지,233740,8,7550,2,75,1.00,11359161,32888806,255900000,11359161,1.00,34.54,4.44,4.44,86094702530,4.46,4.46,86094702530
KODEX 2차전지산업레버리지,462330,9,748,5,-32,-4.10,10442963,27670660,254900000,10442963,-4.10,37.74,4.10,4.10,7861622367,4.12,4.12,7861622367
KODEX 레버리지,122630,10,19665,2,540,2.82,9655223,29171888,138950000,9655223,2.82,33.10,6.95,6.95,190826702652,6.98,6.98,190826702652
한국정보인증,053300,11,7330,2,1140,18.42,9383179,6343372,42441361,9383179,18.42,147.92,22.11,22.11,68771223255,22.11,22.11,68771223255
일신석재,007110,12,2710,2,55,2.07,9076641,85757768,77456610,9076641,2.07,10.58,11.72,11.72,24355016680,11.60,11.60,24355016680
SK증권,001510,13,685,2,32,4.90,8606438,11605052,472590171,8606438,4.90,74.16,1.82,1.82,5873213028,1.81,1.81,5873213028
다날,064260,14,4260,2,745,21.19,7369669,3915967,68949040,7369669,21.19,188.20,10.69,10.69,32294713190,10.99,10.99,32294713190
갤럭시아머니트리,094480,15,11700,2,2350,25.13,6376646,4594748,39229838,6376646,25.13,138.78,16.25,16.25,73156957765,15.94,15.94,73156957765
위니아,071460,16,67,5,-546,-89.07,6199489,0,35967295,6199489,-89.07,0.00,17.24,17.24,384568579,15.96,15.96,384568579
KODEX 코스닥150선물인버스,251340,17,3775,5,-15,-0.40,5992156,24686176,66700000,5992156,-0.40,24.27,8.98,8.98,22580202557,8.97,8.97,22580202557
원익,032940,18,7690,2,1290,20.16,5866379,10252519,18193230,5866379,20.16,57.22,32.24,32.24,42166398755,30.14,30.14,42166398755
케이씨티,089150,19,4250,2,410,10.68,5267269,19329656,17150000,5267269,10.68,27.25,30.71,30.71,22595024910,31.00,31.00,22595024910
삼성전자,005930,20,60000,2,900,1.52,5189722,23266028,5919637922,5189722,1.52,22.31,0.09,0.09,311742240850,0.09,0.09,311742240850
비큐AI,148780,21,1798,2,139,8.38,4822140,7394790,31445725,4822140,8.38,65.21,15.33,15.33,8554795113,15.13,15.13,8554795113
제넨바이오,072520,22,36,5,-353,-90.75,4621904,0,74163194,4621904,-90.75,0.00,6.23,6.23,163072288,6.11,6.11,163072288
메디콕스,054180,23,175,3,0,0.00,4523165,27719412,82878283,4523165,0.00,16.32,5.46,5.46,802926520,5.54,5.54,802926520
아톤,158430,24,6820,2,690,11.26,4239072,687964,24798851,4239072,11.26,616.18,17.09,17.09,28440432705,16.82,16.82,28440432705
두산에너빌리티,034020,25,47700,2,1800,3.92,4059037,20061144,640561146,4059037,3.92,20.23,0.63,0.63,193742408250,0.63,0.63,193742408250
TIGER 200선물인버스2X,252710,26,1792,5,-51,-2.77,4003935,4965994,33200000,4003935,-2.77,80.63,12.06,12.06,7135956053,11.99,11.99,7135956053
대한전선,001440,27,15030,2,1370,10.03,3923028,2060006,186447300,3923028,10.03,190.44,2.10,2.10,58658108855,2.09,2.09,58658108855
한화투자증권,003530,28,5260,2,400,8.23,3581107,3769120,214547775,3581107,8.23,95.01,1.67,1.67,18797897475,1.67,1.67,18797897475
우듬지팜,403490,29,2030,2,42,2.11,3464156,21815122,45212464,3464156,2.11,15.88,7.66,7.66,7052854806,7.68,7.68,7052854806
KODEX 200,069500,30,38355,2,565,1.50,3338703,12933073,171650000,3338703,1.50,25.82,1.95,1.95,128347557358,1.95,1.95,128347557358
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 1692 5 -46 -2.65 113334305 332189536 704200000 113334305 -2.65 34.12 16.09 16.09 190786197604 16.01 16.01 190786197604
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 29813254 13509713 1497000000 29813254 -4.26 220.68 1.99 1.99 2678985004 1.99 1.99 2678985004
4 우리기술 032820 3 2455 2 175 7.68 28560011 19606412 164677432 28560011 7.68 145.67 17.34 17.34 71386358207 17.66 17.66 71386358207
5 동양철관 008970 4 1501 2 96 6.83 17780345 8795107 159323019 17780345 6.83 202.16 11.16 11.16 26567383025 11.11 11.11 26567383025
6 좋은사람들 033340 5 1246 2 95 8.25 15274232 65561856 96950558 15274232 8.25 23.30 15.75 15.75 18484237449 15.30 15.30 18484237449
7 갤럭시아에스엠 011420 6 2625 2 260 10.99 13311377 1721253 27549644 13311377 10.99 773.35 48.32 48.32 35049693718 48.47 48.47 35049693718
8 KODEX 인버스 114800 7 3947 5 -53 -1.32 11570216 32188476 145500000 11570216 -1.32 35.95 7.95 7.95 45569467584 7.93 7.93 45569467584
9 KODEX 코스닥150레버리지 233740 8 7550 2 75 1.00 11359161 32888806 255900000 11359161 1.00 34.54 4.44 4.44 86094702530 4.46 4.46 86094702530
10 KODEX 2차전지산업레버리지 462330 9 748 5 -32 -4.10 10442963 27670660 254900000 10442963 -4.10 37.74 4.10 4.10 7861622367 4.12 4.12 7861622367
11 KODEX 레버리지 122630 10 19665 2 540 2.82 9655223 29171888 138950000 9655223 2.82 33.10 6.95 6.95 190826702652 6.98 6.98 190826702652
12 한국정보인증 053300 11 7330 2 1140 18.42 9383179 6343372 42441361 9383179 18.42 147.92 22.11 22.11 68771223255 22.11 22.11 68771223255
13 일신석재 007110 12 2710 2 55 2.07 9076641 85757768 77456610 9076641 2.07 10.58 11.72 11.72 24355016680 11.60 11.60 24355016680
14 SK증권 001510 13 685 2 32 4.90 8606438 11605052 472590171 8606438 4.90 74.16 1.82 1.82 5873213028 1.81 1.81 5873213028
15 다날 064260 14 4260 2 745 21.19 7369669 3915967 68949040 7369669 21.19 188.20 10.69 10.69 32294713190 10.99 10.99 32294713190
16 갤럭시아머니트리 094480 15 11700 2 2350 25.13 6376646 4594748 39229838 6376646 25.13 138.78 16.25 16.25 73156957765 15.94 15.94 73156957765
17 위니아 071460 16 67 5 -546 -89.07 6199489 0 35967295 6199489 -89.07 0.00 17.24 17.24 384568579 15.96 15.96 384568579
18 KODEX 코스닥150선물인버스 251340 17 3775 5 -15 -0.40 5992156 24686176 66700000 5992156 -0.40 24.27 8.98 8.98 22580202557 8.97 8.97 22580202557
19 원익 032940 18 7690 2 1290 20.16 5866379 10252519 18193230 5866379 20.16 57.22 32.24 32.24 42166398755 30.14 30.14 42166398755
20 케이씨티 089150 19 4250 2 410 10.68 5267269 19329656 17150000 5267269 10.68 27.25 30.71 30.71 22595024910 31.00 31.00 22595024910
21 삼성전자 005930 20 60000 2 900 1.52 5189722 23266028 5919637922 5189722 1.52 22.31 0.09 0.09 311742240850 0.09 0.09 311742240850
22 비큐AI 148780 21 1798 2 139 8.38 4822140 7394790 31445725 4822140 8.38 65.21 15.33 15.33 8554795113 15.13 15.13 8554795113
23 제넨바이오 072520 22 36 5 -353 -90.75 4621904 0 74163194 4621904 -90.75 0.00 6.23 6.23 163072288 6.11 6.11 163072288
24 메디콕스 054180 23 175 3 0 0.00 4523165 27719412 82878283 4523165 0.00 16.32 5.46 5.46 802926520 5.54 5.54 802926520
25 아톤 158430 24 6820 2 690 11.26 4239072 687964 24798851 4239072 11.26 616.18 17.09 17.09 28440432705 16.82 16.82 28440432705
26 두산에너빌리티 034020 25 47700 2 1800 3.92 4059037 20061144 640561146 4059037 3.92 20.23 0.63 0.63 193742408250 0.63 0.63 193742408250
27 TIGER 200선물인버스2X 252710 26 1792 5 -51 -2.77 4003935 4965994 33200000 4003935 -2.77 80.63 12.06 12.06 7135956053 11.99 11.99 7135956053
28 대한전선 001440 27 15030 2 1370 10.03 3923028 2060006 186447300 3923028 10.03 190.44 2.10 2.10 58658108855 2.09 2.09 58658108855
29 한화투자증권 003530 28 5260 2 400 8.23 3581107 3769120 214547775 3581107 8.23 95.01 1.67 1.67 18797897475 1.67 1.67 18797897475
30 우듬지팜 403490 29 2030 2 42 2.11 3464156 21815122 45212464 3464156 2.11 15.88 7.66 7.66 7052854806 7.68 7.68 7052854806
31 KODEX 200 069500 30 38355 2 565 1.50 3338703 12933073 171650000 3338703 1.50 25.82 1.95 1.95 128347557358 1.95 1.95 128347557358

31
top30/20250609/top30-av-20250609-100000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1677,5,-61,-3.51,122220629,332189536,704200000,122220629,-3.51,36.79,17.36,17.36,205732288110,17.42,17.42,205732288110
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,31200935,13509713,1497000000,31200935,-4.26,230.95,2.08,2.08,2803871294,2.08,2.08,2803871294
우리기술,032820,3,2460,2,180,7.89,29488859,19606412,164677432,29488859,7.89,150.40,17.91,17.91,73671162514,18.19,18.19,73671162514
좋은사람들,033340,4,1267,2,116,10.08,21970112,65561856,96950558,21970112,10.08,33.51,22.66,22.66,27071090661,22.04,22.04,27071090661
동양철관,008970,5,1492,2,87,6.19,18945475,8795107,159323019,18945475,6.19,215.41,11.89,11.89,28305532549,11.91,11.91,28305532549
갤럭시아에스엠,011420,6,2660,2,295,12.47,13889991,1721253,27549644,13889991,12.47,806.97,50.42,50.42,36568205904,49.90,49.90,36568205904
KODEX 인버스,114800,7,3930,5,-70,-1.75,12565025,32188476,145500000,12565025,-1.75,39.04,8.64,8.64,49485047411,8.65,8.65,49485047411
KODEX 코스닥150레버리지,233740,8,7545,2,70,0.94,11988368,32888806,255900000,11988368,0.94,36.45,4.68,4.68,90848610881,4.71,4.71,90848610881
KODEX 2차전지산업레버리지,462330,9,748,5,-32,-4.10,11373737,27670660,254900000,11373737,-4.10,41.10,4.46,4.46,8559682229,4.49,4.49,8559682229
KODEX 레버리지,122630,10,19830,2,705,3.69,10862084,29171888,138950000,10862084,3.69,37.23,7.82,7.82,214699486400,7.79,7.79,214699486400
일신석재,007110,11,2680,2,25,0.94,10299192,85757768,77456610,10299192,0.94,12.01,13.30,13.30,27661550421,13.33,13.33,27661550421
한국정보인증,053300,12,7360,2,1170,18.90,9742672,6343372,42441361,9742672,18.90,153.59,22.96,22.96,71401665965,22.86,22.86,71401665965
SK증권,001510,13,689,2,36,5.51,9006891,11605052,472590171,9006891,5.51,77.61,1.91,1.91,6147299715,1.89,1.89,6147299715
다날,064260,14,4315,2,800,22.76,7675502,3915967,68949040,7675502,22.76,196.01,11.13,11.13,33605144295,11.30,11.30,33605144295
원익,032940,15,7290,2,890,13.91,6690076,10252519,18193230,6690076,13.91,65.25,36.77,36.77,48310234080,36.43,36.43,48310234080
갤럭시아머니트리,094480,16,11910,2,2560,27.38,6681247,4594748,39229838,6681247,27.38,145.41,17.03,17.03,76751522435,16.43,16.43,76751522435
위니아,071460,17,67,5,-546,-89.07,6199489,0,35967295,6199489,-89.07,0.00,17.24,17.24,384568579,15.96,15.96,384568579
KODEX 코스닥150선물인버스,251340,18,3780,5,-10,-0.26,6155760,24686176,66700000,6155760,-0.26,24.94,9.23,9.23,23197773117,9.20,9.20,23197773117
삼성전자,005930,19,59900,2,800,1.35,5861770,23266028,5919637922,5861770,1.35,25.19,0.10,0.10,352058036300,0.10,0.10,352058036300
케이씨티,089150,20,4225,2,385,10.03,5576614,19329656,17150000,5576614,10.03,28.85,32.52,32.52,23898236362,32.98,32.98,23898236362
비큐AI,148780,21,1776,2,117,7.05,5278247,7394790,31445725,5278247,7.05,71.38,16.79,16.79,9370367362,16.78,16.78,9370367362
대한전선,001440,22,15290,2,1630,11.93,4684189,2060006,186447300,4684189,11.93,227.39,2.51,2.51,70315377005,2.47,2.47,70315377005
메디콕스,054180,23,175,3,0,0.00,4648753,27719412,82878283,4648753,0.00,16.77,5.61,5.61,824954943,5.69,5.69,824954943
제넨바이오,072520,24,36,5,-353,-90.75,4621904,0,74163194,4621904,-90.75,0.00,6.23,6.23,163072288,6.11,6.11,163072288
아톤,158430,25,6870,2,740,12.07,4479573,687964,24798851,4479573,12.07,651.13,18.06,18.06,30079693490,17.66,17.66,30079693490
두산에너빌리티,034020,26,47500,2,1600,3.49,4437441,20061144,640561146,4437441,3.49,22.12,0.69,0.69,211770016825,0.70,0.70,211770016825
TIGER 200선물인버스2X,252710,27,1774,5,-69,-3.74,4312949,4965994,33200000,4312949,-3.74,86.85,12.99,12.99,7686671280,13.05,13.05,7686671280
한화투자증권,003530,28,5400,2,540,11.11,3933919,3769120,214547775,3933919,11.11,104.37,1.83,1.83,20685823475,1.79,1.79,20685823475
대원전선,006340,29,3090,2,155,5.28,3829732,1257061,74979175,3829732,5.28,304.66,5.11,5.11,11738532033,5.07,5.07,11738532033
우듬지팜,403490,30,2020,2,32,1.61,3617450,21815122,45212464,3617450,1.61,16.58,8.00,8.00,7363021881,8.06,8.06,7363021881
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 1677 5 -61 -3.51 122220629 332189536 704200000 122220629 -3.51 36.79 17.36 17.36 205732288110 17.42 17.42 205732288110
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 31200935 13509713 1497000000 31200935 -4.26 230.95 2.08 2.08 2803871294 2.08 2.08 2803871294
4 우리기술 032820 3 2460 2 180 7.89 29488859 19606412 164677432 29488859 7.89 150.40 17.91 17.91 73671162514 18.19 18.19 73671162514
5 좋은사람들 033340 4 1267 2 116 10.08 21970112 65561856 96950558 21970112 10.08 33.51 22.66 22.66 27071090661 22.04 22.04 27071090661
6 동양철관 008970 5 1492 2 87 6.19 18945475 8795107 159323019 18945475 6.19 215.41 11.89 11.89 28305532549 11.91 11.91 28305532549
7 갤럭시아에스엠 011420 6 2660 2 295 12.47 13889991 1721253 27549644 13889991 12.47 806.97 50.42 50.42 36568205904 49.90 49.90 36568205904
8 KODEX 인버스 114800 7 3930 5 -70 -1.75 12565025 32188476 145500000 12565025 -1.75 39.04 8.64 8.64 49485047411 8.65 8.65 49485047411
9 KODEX 코스닥150레버리지 233740 8 7545 2 70 0.94 11988368 32888806 255900000 11988368 0.94 36.45 4.68 4.68 90848610881 4.71 4.71 90848610881
10 KODEX 2차전지산업레버리지 462330 9 748 5 -32 -4.10 11373737 27670660 254900000 11373737 -4.10 41.10 4.46 4.46 8559682229 4.49 4.49 8559682229
11 KODEX 레버리지 122630 10 19830 2 705 3.69 10862084 29171888 138950000 10862084 3.69 37.23 7.82 7.82 214699486400 7.79 7.79 214699486400
12 일신석재 007110 11 2680 2 25 0.94 10299192 85757768 77456610 10299192 0.94 12.01 13.30 13.30 27661550421 13.33 13.33 27661550421
13 한국정보인증 053300 12 7360 2 1170 18.90 9742672 6343372 42441361 9742672 18.90 153.59 22.96 22.96 71401665965 22.86 22.86 71401665965
14 SK증권 001510 13 689 2 36 5.51 9006891 11605052 472590171 9006891 5.51 77.61 1.91 1.91 6147299715 1.89 1.89 6147299715
15 다날 064260 14 4315 2 800 22.76 7675502 3915967 68949040 7675502 22.76 196.01 11.13 11.13 33605144295 11.30 11.30 33605144295
16 원익 032940 15 7290 2 890 13.91 6690076 10252519 18193230 6690076 13.91 65.25 36.77 36.77 48310234080 36.43 36.43 48310234080
17 갤럭시아머니트리 094480 16 11910 2 2560 27.38 6681247 4594748 39229838 6681247 27.38 145.41 17.03 17.03 76751522435 16.43 16.43 76751522435
18 위니아 071460 17 67 5 -546 -89.07 6199489 0 35967295 6199489 -89.07 0.00 17.24 17.24 384568579 15.96 15.96 384568579
19 KODEX 코스닥150선물인버스 251340 18 3780 5 -10 -0.26 6155760 24686176 66700000 6155760 -0.26 24.94 9.23 9.23 23197773117 9.20 9.20 23197773117
20 삼성전자 005930 19 59900 2 800 1.35 5861770 23266028 5919637922 5861770 1.35 25.19 0.10 0.10 352058036300 0.10 0.10 352058036300
21 케이씨티 089150 20 4225 2 385 10.03 5576614 19329656 17150000 5576614 10.03 28.85 32.52 32.52 23898236362 32.98 32.98 23898236362
22 비큐AI 148780 21 1776 2 117 7.05 5278247 7394790 31445725 5278247 7.05 71.38 16.79 16.79 9370367362 16.78 16.78 9370367362
23 대한전선 001440 22 15290 2 1630 11.93 4684189 2060006 186447300 4684189 11.93 227.39 2.51 2.51 70315377005 2.47 2.47 70315377005
24 메디콕스 054180 23 175 3 0 0.00 4648753 27719412 82878283 4648753 0.00 16.77 5.61 5.61 824954943 5.69 5.69 824954943
25 제넨바이오 072520 24 36 5 -353 -90.75 4621904 0 74163194 4621904 -90.75 0.00 6.23 6.23 163072288 6.11 6.11 163072288
26 아톤 158430 25 6870 2 740 12.07 4479573 687964 24798851 4479573 12.07 651.13 18.06 18.06 30079693490 17.66 17.66 30079693490
27 두산에너빌리티 034020 26 47500 2 1600 3.49 4437441 20061144 640561146 4437441 3.49 22.12 0.69 0.69 211770016825 0.70 0.70 211770016825
28 TIGER 200선물인버스2X 252710 27 1774 5 -69 -3.74 4312949 4965994 33200000 4312949 -3.74 86.85 12.99 12.99 7686671280 13.05 13.05 7686671280
29 한화투자증권 003530 28 5400 2 540 11.11 3933919 3769120 214547775 3933919 11.11 104.37 1.83 1.83 20685823475 1.79 1.79 20685823475
30 대원전선 006340 29 3090 2 155 5.28 3829732 1257061 74979175 3829732 5.28 304.66 5.11 5.11 11738532033 5.07 5.07 11738532033
31 우듬지팜 403490 30 2020 2 32 1.61 3617450 21815122 45212464 3617450 1.61 16.58 8.00 8.00 7363021881 8.06 8.06 7363021881

31
top30/20250609/top30-av-20250609-101000.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,252670,1,1675,5,-63,-3.62,136447393,332189536,704200000,136447393,-3.62,41.08,19.38,19.38,229575176767,19.46,19.46,229575176767
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,31568187,13509713,1497000000,31568187,-4.26,233.67,2.11,2.11,2836923974,2.11,2.11,2836923974
우리기술,032820,3,2432,2,152,6.67,31223128,19606412,164677432,31223128,6.67,159.25,18.96,18.96,77893736547,19.45,19.45,77893736547
좋은사람들,033340,4,1255,2,104,9.04,23188228,65561856,96950558,23188228,9.04,35.37,23.92,23.92,28600215685,23.51,23.51,28600215685
동양철관,008970,5,1488,2,83,5.91,19793575,8795107,159323019,19793575,5.91,225.05,12.42,12.42,29572903591,12.47,12.47,29572903591
갤럭시아에스엠,011420,6,2610,2,245,10.36,14363715,1721253,27549644,14363715,10.36,834.49,52.14,52.14,37810440349,52.58,52.58,37810440349
KODEX 인버스,114800,7,3930,5,-70,-1.75,13786168,32188476,145500000,13786168,-1.75,42.83,9.48,9.48,54283068817,9.49,9.49,54283068817
KODEX 코스닥150레버리지,233740,8,7530,2,55,0.74,13012082,32888806,255900000,13012082,0.74,39.56,5.08,5.08,98550521489,5.11,5.11,98550521489
KODEX 2차전지산업레버리지,462330,9,747,5,-33,-4.23,12229150,27670660,254900000,12229150,-4.23,44.20,4.80,4.80,9197161452,4.83,4.83,9197161452
KODEX 레버리지,122630,10,19860,2,735,3.84,11685930,29171888,138950000,11685930,3.84,40.06,8.41,8.41,231047869278,8.37,8.37,231047869278
일신석재,007110,11,2670,2,15,0.56,10982554,85757768,77456610,10982554,0.56,12.81,14.18,14.18,29479513216,14.25,14.25,29479513216
한국정보인증,053300,12,7350,2,1160,18.74,9940938,6343372,42441361,9940938,18.74,156.71,23.42,23.42,72858652550,23.36,23.36,72858652550
SK증권,001510,13,692,2,39,5.97,9629134,11605052,472590171,9629134,5.97,82.97,2.04,2.04,6575117557,2.01,2.01,6575117557
위니아,071460,14,71,5,-542,-88.42,8869014,0,35967295,8869014,-88.42,0.00,24.66,24.66,574104854,22.48,22.48,574104854
다날,064260,15,4315,2,800,22.76,8165292,3915967,68949040,8165292,22.76,208.51,11.84,11.84,35723789235,12.01,12.01,35723789235
제넨바이오,072520,16,37,5,-352,-90.49,7173964,0,74163194,7173964,-90.49,0.00,9.67,9.67,257498508,9.38,9.38,257498508
삼성전자,005930,17,60250,2,1150,1.95,7142314,23266028,5919637922,7142314,1.95,30.70,0.12,0.12,429100687950,0.12,0.12,429100687950
원익,032940,18,7280,2,880,13.75,6995496,10252519,18193230,6995496,13.75,68.23,38.45,38.45,50552447200,38.17,38.17,50552447200
갤럭시아머니트리,094480,19,11790,2,2440,26.10,6901848,4594748,39229838,6901848,26.10,150.21,17.59,17.59,79361607535,17.16,17.16,79361607535
KODEX 코스닥150선물인버스,251340,20,3780,5,-10,-0.26,6598384,24686176,66700000,6598384,-0.26,26.73,9.89,9.89,24872096812,9.86,9.86,24872096812
케이씨티,089150,21,4325,2,485,12.63,5829831,19329656,17150000,5829831,12.63,30.16,33.99,33.99,24987218941,33.69,33.69,24987218941
비큐AI,148780,22,1760,2,101,6.09,5584163,7394790,31445725,5584163,6.09,75.51,17.76,17.76,9912441844,17.91,17.91,9912441844
TIGER 200선물인버스2X,252710,23,1772,5,-71,-3.85,5147016,4965994,33200000,5147016,-3.85,103.65,15.50,15.50,9166604335,15.58,15.58,9166604335
대한전선,001440,24,15180,2,1520,11.13,5022750,2060006,186447300,5022750,11.13,243.82,2.69,2.69,75495889835,2.67,2.67,75495889835
두산에너빌리티,034020,25,47100,2,1200,2.61,5021182,20061144,640561146,5021182,2.61,25.03,0.78,0.78,239309118925,0.79,0.79,239309118925
아톤,158430,26,6870,2,740,12.07,4824548,687964,24798851,4824548,12.07,701.28,19.45,19.45,32444135550,19.04,19.04,32444135550
메디콕스,054180,27,175,3,0,0.00,4784028,27719412,82878283,4784028,0.00,17.26,5.77,5.77,848643509,5.85,5.85,848643509
한화투자증권,003530,28,5370,2,510,10.49,4185514,3769120,214547775,4185514,10.49,111.05,1.95,1.95,22033027665,1.91,1.91,22033027665
대원전선,006340,29,3090,2,155,5.28,4047111,1257061,74979175,4047111,5.28,321.95,5.40,5.40,12409760723,5.36,5.36,12409760723
더즌,462860,30,2840,2,95,3.46,4008423,5509472,71413257,4008423,3.46,72.76,5.61,5.61,11476530076,5.66,5.66,11476530076
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 1675 5 -63 -3.62 136447393 332189536 704200000 136447393 -3.62 41.08 19.38 19.38 229575176767 19.46 19.46 229575176767
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 31568187 13509713 1497000000 31568187 -4.26 233.67 2.11 2.11 2836923974 2.11 2.11 2836923974
4 우리기술 032820 3 2432 2 152 6.67 31223128 19606412 164677432 31223128 6.67 159.25 18.96 18.96 77893736547 19.45 19.45 77893736547
5 좋은사람들 033340 4 1255 2 104 9.04 23188228 65561856 96950558 23188228 9.04 35.37 23.92 23.92 28600215685 23.51 23.51 28600215685
6 동양철관 008970 5 1488 2 83 5.91 19793575 8795107 159323019 19793575 5.91 225.05 12.42 12.42 29572903591 12.47 12.47 29572903591
7 갤럭시아에스엠 011420 6 2610 2 245 10.36 14363715 1721253 27549644 14363715 10.36 834.49 52.14 52.14 37810440349 52.58 52.58 37810440349
8 KODEX 인버스 114800 7 3930 5 -70 -1.75 13786168 32188476 145500000 13786168 -1.75 42.83 9.48 9.48 54283068817 9.49 9.49 54283068817
9 KODEX 코스닥150레버리지 233740 8 7530 2 55 0.74 13012082 32888806 255900000 13012082 0.74 39.56 5.08 5.08 98550521489 5.11 5.11 98550521489
10 KODEX 2차전지산업레버리지 462330 9 747 5 -33 -4.23 12229150 27670660 254900000 12229150 -4.23 44.20 4.80 4.80 9197161452 4.83 4.83 9197161452
11 KODEX 레버리지 122630 10 19860 2 735 3.84 11685930 29171888 138950000 11685930 3.84 40.06 8.41 8.41 231047869278 8.37 8.37 231047869278
12 일신석재 007110 11 2670 2 15 0.56 10982554 85757768 77456610 10982554 0.56 12.81 14.18 14.18 29479513216 14.25 14.25 29479513216
13 한국정보인증 053300 12 7350 2 1160 18.74 9940938 6343372 42441361 9940938 18.74 156.71 23.42 23.42 72858652550 23.36 23.36 72858652550
14 SK증권 001510 13 692 2 39 5.97 9629134 11605052 472590171 9629134 5.97 82.97 2.04 2.04 6575117557 2.01 2.01 6575117557
15 위니아 071460 14 71 5 -542 -88.42 8869014 0 35967295 8869014 -88.42 0.00 24.66 24.66 574104854 22.48 22.48 574104854
16 다날 064260 15 4315 2 800 22.76 8165292 3915967 68949040 8165292 22.76 208.51 11.84 11.84 35723789235 12.01 12.01 35723789235
17 제넨바이오 072520 16 37 5 -352 -90.49 7173964 0 74163194 7173964 -90.49 0.00 9.67 9.67 257498508 9.38 9.38 257498508
18 삼성전자 005930 17 60250 2 1150 1.95 7142314 23266028 5919637922 7142314 1.95 30.70 0.12 0.12 429100687950 0.12 0.12 429100687950
19 원익 032940 18 7280 2 880 13.75 6995496 10252519 18193230 6995496 13.75 68.23 38.45 38.45 50552447200 38.17 38.17 50552447200
20 갤럭시아머니트리 094480 19 11790 2 2440 26.10 6901848 4594748 39229838 6901848 26.10 150.21 17.59 17.59 79361607535 17.16 17.16 79361607535
21 KODEX 코스닥150선물인버스 251340 20 3780 5 -10 -0.26 6598384 24686176 66700000 6598384 -0.26 26.73 9.89 9.89 24872096812 9.86 9.86 24872096812
22 케이씨티 089150 21 4325 2 485 12.63 5829831 19329656 17150000 5829831 12.63 30.16 33.99 33.99 24987218941 33.69 33.69 24987218941
23 비큐AI 148780 22 1760 2 101 6.09 5584163 7394790 31445725 5584163 6.09 75.51 17.76 17.76 9912441844 17.91 17.91 9912441844
24 TIGER 200선물인버스2X 252710 23 1772 5 -71 -3.85 5147016 4965994 33200000 5147016 -3.85 103.65 15.50 15.50 9166604335 15.58 15.58 9166604335
25 대한전선 001440 24 15180 2 1520 11.13 5022750 2060006 186447300 5022750 11.13 243.82 2.69 2.69 75495889835 2.67 2.67 75495889835
26 두산에너빌리티 034020 25 47100 2 1200 2.61 5021182 20061144 640561146 5021182 2.61 25.03 0.78 0.78 239309118925 0.79 0.79 239309118925
27 아톤 158430 26 6870 2 740 12.07 4824548 687964 24798851 4824548 12.07 701.28 19.45 19.45 32444135550 19.04 19.04 32444135550
28 메디콕스 054180 27 175 3 0 0.00 4784028 27719412 82878283 4784028 0.00 17.26 5.77 5.77 848643509 5.85 5.85 848643509
29 한화투자증권 003530 28 5370 2 510 10.49 4185514 3769120 214547775 4185514 10.49 111.05 1.95 1.95 22033027665 1.91 1.91 22033027665
30 대원전선 006340 29 3090 2 155 5.28 4047111 1257061 74979175 4047111 5.28 321.95 5.40 5.40 12409760723 5.36 5.36 12409760723
31 더즌 462860 30 2840 2 95 3.46 4008423 5509472 71413257 4008423 3.46 72.76 5.61 5.61 11476530076 5.66 5.66 11476530076

31
top30/20250609/top30-av-20250609-102000.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,252670,1,1670,5,-68,-3.91,145155641,332189536,704200000,145155641,-3.91,43.70,20.61,20.61,244134380499,20.76,20.76,244134380499
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,34063665,13509713,1497000000,34063665,-4.26,252.14,2.28,2.28,3061484290,2.27,2.27,3061484290
우리기술,032820,3,2445,2,165,7.24,31980994,19606412,164677432,31980994,7.24,163.11,19.42,19.42,79743126607,19.81,19.81,79743126607
좋은사람들,033340,4,1233,2,82,7.12,24526638,65561856,96950558,24526638,7.12,37.41,25.30,25.30,30257830615,25.31,25.31,30257830615
동양철관,008970,5,1509,2,104,7.40,20361270,8795107,159323019,20361270,7.40,231.51,12.78,12.78,30423408564,12.65,12.65,30423408564
갤럭시아에스엠,011420,6,2610,2,245,10.36,14729147,1721253,27549644,14729147,10.36,855.72,53.46,53.46,38767437482,53.92,53.92,38767437482
KODEX 인버스,114800,7,3920,5,-80,-2.00,14651219,32188476,145500000,14651219,-2.00,45.52,10.07,10.07,57676496746,10.11,10.11,57676496746
KODEX 코스닥150레버리지,233740,8,7550,2,75,1.00,13552101,32888806,255900000,13552101,1.00,41.21,5.30,5.30,102615835401,5.31,5.31,102615835401
KODEX 2차전지산업레버리지,462330,9,751,5,-29,-3.72,13112449,27670660,254900000,13112449,-3.72,47.39,5.14,5.14,9857590388,5.15,5.15,9857590388
KODEX 레버리지,122630,10,19895,2,770,4.03,12577101,29171888,138950000,12577101,4.03,43.11,9.05,9.05,248763180603,9.00,9.00,248763180603
일신석재,007110,11,2660,2,5,0.19,11378099,85757768,77456610,11378099,0.19,13.27,14.69,14.69,30529543936,14.82,14.82,30529543936
한국정보인증,053300,12,7480,2,1290,20.84,10538577,6343372,42441361,10538577,20.84,166.14,24.83,24.83,77311431230,24.35,24.35,77311431230
SK증권,001510,13,686,2,33,5.05,9923332,11605052,472590171,9923332,5.05,85.51,2.10,2.10,6777641853,2.09,2.09,6777641853
위니아,071460,14,71,5,-542,-88.42,8869014,0,35967295,8869014,-88.42,0.00,24.66,24.66,574104854,22.48,22.48,574104854
다날,064260,15,4335,2,820,23.33,8326320,3915967,68949040,8326320,23.33,212.62,12.08,12.08,36420725515,12.19,12.19,36420725515
삼성전자,005930,16,60300,2,1200,2.03,7863050,23266028,5919637922,7863050,2.03,33.80,0.13,0.13,472562028100,0.13,0.13,472562028100
케이씨티,089150,17,4365,2,525,13.67,7357656,19329656,17150000,7357656,13.67,38.06,42.90,42.90,31764733157,42.43,42.43,31764733157
제넨바이오,072520,18,37,5,-352,-90.49,7173964,0,74163194,7173964,-90.49,0.00,9.67,9.67,257498508,9.38,9.38,257498508
원익,032940,19,7280,2,880,13.75,7162394,10252519,18193230,7162394,13.75,69.86,39.37,39.37,51773857230,39.09,39.09,51773857230
갤럭시아머니트리,094480,20,11810,2,2460,26.31,7100988,4594748,39229838,7100988,26.31,154.55,18.10,18.10,81722692725,17.64,17.64,81722692725
더즌,462860,21,3040,2,295,10.75,6835742,5509472,71413257,6835742,10.75,124.07,9.57,9.57,19868339342,9.15,9.15,19868339342
KODEX 코스닥150선물인버스,251340,22,3775,5,-15,-0.40,6821580,24686176,66700000,6821580,-0.40,27.63,10.23,10.23,25716125885,10.21,10.21,25716125885
아톤,158430,23,6950,2,820,13.38,6255229,687964,24798851,6255229,13.38,909.24,25.22,25.22,42468948735,24.64,24.64,42468948735
비큐AI,148780,24,1764,2,105,6.33,5791980,7394790,31445725,5791980,6.33,78.33,18.42,18.42,10278945770,18.53,18.53,10278945770
두산에너빌리티,034020,25,47200,2,1300,2.83,5389921,20061144,640561146,5389921,2.83,26.87,0.84,0.84,256674332800,0.85,0.85,256674332800
메디콕스,054180,26,174,5,-1,-0.57,5270391,27719412,82878283,5270391,-0.57,19.01,6.36,6.36,932677806,6.47,6.47,932677806
TIGER 200선물인버스2X,252710,27,1768,5,-75,-4.07,5235751,4965994,33200000,5235751,-4.07,105.43,15.77,15.77,9323656099,15.88,15.88,9323656099
대한전선,001440,28,15250,2,1590,11.64,5207174,2060006,186447300,5207174,11.64,252.77,2.79,2.79,78294073945,2.75,2.75,78294073945
캡스톤파트너스,452300,29,3970,2,615,18.33,4602902,954066,14100755,4602902,18.33,482.45,32.64,32.64,17769374829,31.74,31.74,17769374829
카카오,035720,30,48750,2,4450,10.05,4376967,5070135,441711295,4376967,10.05,86.33,0.99,0.99,207831212875,0.97,0.97,207831212875
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1670 5 -68 -3.91 145155641 332189536 704200000 145155641 -3.91 43.70 20.61 20.61 244134380499 20.76 20.76 244134380499
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 34063665 13509713 1497000000 34063665 -4.26 252.14 2.28 2.28 3061484290 2.27 2.27 3061484290
4 우리기술 032820 3 2445 2 165 7.24 31980994 19606412 164677432 31980994 7.24 163.11 19.42 19.42 79743126607 19.81 19.81 79743126607
5 좋은사람들 033340 4 1233 2 82 7.12 24526638 65561856 96950558 24526638 7.12 37.41 25.30 25.30 30257830615 25.31 25.31 30257830615
6 동양철관 008970 5 1509 2 104 7.40 20361270 8795107 159323019 20361270 7.40 231.51 12.78 12.78 30423408564 12.65 12.65 30423408564
7 갤럭시아에스엠 011420 6 2610 2 245 10.36 14729147 1721253 27549644 14729147 10.36 855.72 53.46 53.46 38767437482 53.92 53.92 38767437482
8 KODEX 인버스 114800 7 3920 5 -80 -2.00 14651219 32188476 145500000 14651219 -2.00 45.52 10.07 10.07 57676496746 10.11 10.11 57676496746
9 KODEX 코스닥150레버리지 233740 8 7550 2 75 1.00 13552101 32888806 255900000 13552101 1.00 41.21 5.30 5.30 102615835401 5.31 5.31 102615835401
10 KODEX 2차전지산업레버리지 462330 9 751 5 -29 -3.72 13112449 27670660 254900000 13112449 -3.72 47.39 5.14 5.14 9857590388 5.15 5.15 9857590388
11 KODEX 레버리지 122630 10 19895 2 770 4.03 12577101 29171888 138950000 12577101 4.03 43.11 9.05 9.05 248763180603 9.00 9.00 248763180603
12 일신석재 007110 11 2660 2 5 0.19 11378099 85757768 77456610 11378099 0.19 13.27 14.69 14.69 30529543936 14.82 14.82 30529543936
13 한국정보인증 053300 12 7480 2 1290 20.84 10538577 6343372 42441361 10538577 20.84 166.14 24.83 24.83 77311431230 24.35 24.35 77311431230
14 SK증권 001510 13 686 2 33 5.05 9923332 11605052 472590171 9923332 5.05 85.51 2.10 2.10 6777641853 2.09 2.09 6777641853
15 위니아 071460 14 71 5 -542 -88.42 8869014 0 35967295 8869014 -88.42 0.00 24.66 24.66 574104854 22.48 22.48 574104854
16 다날 064260 15 4335 2 820 23.33 8326320 3915967 68949040 8326320 23.33 212.62 12.08 12.08 36420725515 12.19 12.19 36420725515
17 삼성전자 005930 16 60300 2 1200 2.03 7863050 23266028 5919637922 7863050 2.03 33.80 0.13 0.13 472562028100 0.13 0.13 472562028100
18 케이씨티 089150 17 4365 2 525 13.67 7357656 19329656 17150000 7357656 13.67 38.06 42.90 42.90 31764733157 42.43 42.43 31764733157
19 제넨바이오 072520 18 37 5 -352 -90.49 7173964 0 74163194 7173964 -90.49 0.00 9.67 9.67 257498508 9.38 9.38 257498508
20 원익 032940 19 7280 2 880 13.75 7162394 10252519 18193230 7162394 13.75 69.86 39.37 39.37 51773857230 39.09 39.09 51773857230
21 갤럭시아머니트리 094480 20 11810 2 2460 26.31 7100988 4594748 39229838 7100988 26.31 154.55 18.10 18.10 81722692725 17.64 17.64 81722692725
22 더즌 462860 21 3040 2 295 10.75 6835742 5509472 71413257 6835742 10.75 124.07 9.57 9.57 19868339342 9.15 9.15 19868339342
23 KODEX 코스닥150선물인버스 251340 22 3775 5 -15 -0.40 6821580 24686176 66700000 6821580 -0.40 27.63 10.23 10.23 25716125885 10.21 10.21 25716125885
24 아톤 158430 23 6950 2 820 13.38 6255229 687964 24798851 6255229 13.38 909.24 25.22 25.22 42468948735 24.64 24.64 42468948735
25 비큐AI 148780 24 1764 2 105 6.33 5791980 7394790 31445725 5791980 6.33 78.33 18.42 18.42 10278945770 18.53 18.53 10278945770
26 두산에너빌리티 034020 25 47200 2 1300 2.83 5389921 20061144 640561146 5389921 2.83 26.87 0.84 0.84 256674332800 0.85 0.85 256674332800
27 메디콕스 054180 26 174 5 -1 -0.57 5270391 27719412 82878283 5270391 -0.57 19.01 6.36 6.36 932677806 6.47 6.47 932677806
28 TIGER 200선물인버스2X 252710 27 1768 5 -75 -4.07 5235751 4965994 33200000 5235751 -4.07 105.43 15.77 15.77 9323656099 15.88 15.88 9323656099
29 대한전선 001440 28 15250 2 1590 11.64 5207174 2060006 186447300 5207174 11.64 252.77 2.79 2.79 78294073945 2.75 2.75 78294073945
30 캡스톤파트너스 452300 29 3970 2 615 18.33 4602902 954066 14100755 4602902 18.33 482.45 32.64 32.64 17769374829 31.74 31.74 17769374829
31 카카오 035720 30 48750 2 4450 10.05 4376967 5070135 441711295 4376967 10.05 86.33 0.99 0.99 207831212875 0.97 0.97 207831212875

31
top30/20250609/top30-av-20250609-103001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1666,5,-72,-4.14,157304397,332189536,704200000,157304397,-4.14,47.35,22.34,22.34,264381679461,22.54,22.54,264381679461
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,34847521,13509713,1497000000,34847521,-4.26,257.94,2.33,2.33,3132031330,2.32,2.32,3132031330
우리기술,032820,3,2420,2,140,6.14,32937534,19606412,164677432,32937534,6.14,167.99,20.00,20.00,82063116572,20.59,20.59,82063116572
좋은사람들,033340,4,1210,2,59,5.13,25660936,65561856,96950558,25660936,5.13,39.14,26.47,26.47,31637364973,26.97,26.97,31637364973
동양철관,008970,5,1511,2,106,7.54,23255955,8795107,159323019,23255955,7.54,264.42,14.60,14.60,34837060428,14.47,14.47,34837060428
갤럭시아에스엠,011420,6,2775,2,410,17.34,16869690,1721253,27549644,16869690,17.34,980.08,61.23,61.23,44578087872,58.31,58.31,44578087872
KODEX 인버스,114800,7,3920,5,-80,-2.00,16237475,32188476,145500000,16237475,-2.00,50.44,11.16,11.16,63890884798,11.20,11.20,63890884798
더즌,462860,8,3310,2,565,20.58,15902425,5509472,71413257,15902425,20.58,288.64,22.27,22.27,49212836974,20.82,20.82,49212836974
KODEX 2차전지산업레버리지,462330,9,760,5,-20,-2.56,14360260,27670660,254900000,14360260,-2.56,51.90,5.63,5.63,10801124608,5.58,5.58,10801124608
KODEX 코스닥150레버리지,233740,10,7560,2,85,1.14,14086959,32888806,255900000,14086959,1.14,42.83,5.50,5.50,106655280480,5.51,5.51,106655280480
KODEX 레버리지,122630,11,19945,2,820,4.29,13798557,29171888,138950000,13798557,4.29,47.30,9.93,9.93,273120557051,9.86,9.86,273120557051
일신석재,007110,12,2630,5,-25,-0.94,11904663,85757768,77456610,11904663,-0.94,13.88,15.37,15.37,31919642715,15.67,15.67,31919642715
한국정보인증,053300,13,7470,2,1280,20.68,10887505,6343372,42441361,10887505,20.68,171.64,25.65,25.65,79902296425,25.20,25.20,79902296425
SK증권,001510,14,689,2,36,5.51,10138575,11605052,472590171,10138575,5.51,87.36,2.15,2.15,6925444429,2.13,2.13,6925444429
위니아,071460,15,71,5,-542,-88.42,8869014,0,35967295,8869014,-88.42,0.00,24.66,24.66,574104854,22.48,22.48,574104854
다날,064260,16,4390,2,875,24.89,8711249,3915967,68949040,8711249,24.89,222.45,12.63,12.63,38098579096,12.59,12.59,38098579096
삼성전자,005930,17,60400,2,1300,2.20,8477904,23266028,5919637922,8477904,2.20,36.44,0.14,0.14,509653515550,0.14,0.14,509653515550
갤럭시아머니트리,094480,18,12150,1,2800,29.95,7670136,4594748,39229838,7670136,29.95,166.93,19.55,19.55,88574387570,18.58,18.58,88574387570
케이씨티,089150,19,4320,2,480,12.50,7669074,19329656,17150000,7669074,12.50,39.68,44.72,44.72,33110564407,44.69,44.69,33110564407
원익,032940,20,7250,2,850,13.28,7305248,10252519,18193230,7305248,13.28,71.25,40.15,40.15,52808984105,40.04,40.04,52808984105
제넨바이오,072520,21,37,5,-352,-90.49,7173964,0,74163194,7173964,-90.49,0.00,9.67,9.67,257498508,9.38,9.38,257498508
KODEX 코스닥150선물인버스,251340,22,3775,5,-15,-0.40,7038651,24686176,66700000,7038651,-0.40,28.51,10.55,10.55,26535819520,10.54,10.54,26535819520
TIGER 200선물인버스2X,252710,23,1764,5,-79,-4.29,6957555,4965994,33200000,6957555,-4.29,140.10,20.96,20.96,12369225214,21.12,21.12,12369225214
아톤,158430,24,6970,2,840,13.70,6631097,687964,24798851,6631097,13.70,963.87,26.74,26.74,45081269450,26.08,26.08,45081269450
비큐AI,148780,25,1770,2,111,6.69,6005363,7394790,31445725,6005363,6.69,81.21,19.10,19.10,10658614523,19.15,19.15,10658614523
두산에너빌리티,034020,26,47350,2,1450,3.16,5601521,20061144,640561146,5601521,3.16,27.92,0.87,0.87,266661280400,0.88,0.88,266661280400
메디콕스,054180,27,174,5,-1,-0.57,5426354,27719412,82878283,5426354,-0.57,19.58,6.55,6.55,959686986,6.65,6.65,959686986
대한전선,001440,28,15140,2,1480,10.83,5340236,2060006,186447300,5340236,10.83,259.23,2.86,2.86,80318326970,2.85,2.85,80318326970
캡스톤파트너스,452300,29,3915,2,560,16.69,5181095,954066,14100755,5181095,16.69,543.05,36.74,36.74,20050668662,36.32,36.32,20050668662
한국선재,025550,30,4240,2,705,19.94,4891637,410139,25514004,4891637,19.94,1192.68,19.17,19.17,19683023854,18.19,18.19,19683023854
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1666 5 -72 -4.14 157304397 332189536 704200000 157304397 -4.14 47.35 22.34 22.34 264381679461 22.54 22.54 264381679461
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 34847521 13509713 1497000000 34847521 -4.26 257.94 2.33 2.33 3132031330 2.32 2.32 3132031330
4 우리기술 032820 3 2420 2 140 6.14 32937534 19606412 164677432 32937534 6.14 167.99 20.00 20.00 82063116572 20.59 20.59 82063116572
5 좋은사람들 033340 4 1210 2 59 5.13 25660936 65561856 96950558 25660936 5.13 39.14 26.47 26.47 31637364973 26.97 26.97 31637364973
6 동양철관 008970 5 1511 2 106 7.54 23255955 8795107 159323019 23255955 7.54 264.42 14.60 14.60 34837060428 14.47 14.47 34837060428
7 갤럭시아에스엠 011420 6 2775 2 410 17.34 16869690 1721253 27549644 16869690 17.34 980.08 61.23 61.23 44578087872 58.31 58.31 44578087872
8 KODEX 인버스 114800 7 3920 5 -80 -2.00 16237475 32188476 145500000 16237475 -2.00 50.44 11.16 11.16 63890884798 11.20 11.20 63890884798
9 더즌 462860 8 3310 2 565 20.58 15902425 5509472 71413257 15902425 20.58 288.64 22.27 22.27 49212836974 20.82 20.82 49212836974
10 KODEX 2차전지산업레버리지 462330 9 760 5 -20 -2.56 14360260 27670660 254900000 14360260 -2.56 51.90 5.63 5.63 10801124608 5.58 5.58 10801124608
11 KODEX 코스닥150레버리지 233740 10 7560 2 85 1.14 14086959 32888806 255900000 14086959 1.14 42.83 5.50 5.50 106655280480 5.51 5.51 106655280480
12 KODEX 레버리지 122630 11 19945 2 820 4.29 13798557 29171888 138950000 13798557 4.29 47.30 9.93 9.93 273120557051 9.86 9.86 273120557051
13 일신석재 007110 12 2630 5 -25 -0.94 11904663 85757768 77456610 11904663 -0.94 13.88 15.37 15.37 31919642715 15.67 15.67 31919642715
14 한국정보인증 053300 13 7470 2 1280 20.68 10887505 6343372 42441361 10887505 20.68 171.64 25.65 25.65 79902296425 25.20 25.20 79902296425
15 SK증권 001510 14 689 2 36 5.51 10138575 11605052 472590171 10138575 5.51 87.36 2.15 2.15 6925444429 2.13 2.13 6925444429
16 위니아 071460 15 71 5 -542 -88.42 8869014 0 35967295 8869014 -88.42 0.00 24.66 24.66 574104854 22.48 22.48 574104854
17 다날 064260 16 4390 2 875 24.89 8711249 3915967 68949040 8711249 24.89 222.45 12.63 12.63 38098579096 12.59 12.59 38098579096
18 삼성전자 005930 17 60400 2 1300 2.20 8477904 23266028 5919637922 8477904 2.20 36.44 0.14 0.14 509653515550 0.14 0.14 509653515550
19 갤럭시아머니트리 094480 18 12150 1 2800 29.95 7670136 4594748 39229838 7670136 29.95 166.93 19.55 19.55 88574387570 18.58 18.58 88574387570
20 케이씨티 089150 19 4320 2 480 12.50 7669074 19329656 17150000 7669074 12.50 39.68 44.72 44.72 33110564407 44.69 44.69 33110564407
21 원익 032940 20 7250 2 850 13.28 7305248 10252519 18193230 7305248 13.28 71.25 40.15 40.15 52808984105 40.04 40.04 52808984105
22 제넨바이오 072520 21 37 5 -352 -90.49 7173964 0 74163194 7173964 -90.49 0.00 9.67 9.67 257498508 9.38 9.38 257498508
23 KODEX 코스닥150선물인버스 251340 22 3775 5 -15 -0.40 7038651 24686176 66700000 7038651 -0.40 28.51 10.55 10.55 26535819520 10.54 10.54 26535819520
24 TIGER 200선물인버스2X 252710 23 1764 5 -79 -4.29 6957555 4965994 33200000 6957555 -4.29 140.10 20.96 20.96 12369225214 21.12 21.12 12369225214
25 아톤 158430 24 6970 2 840 13.70 6631097 687964 24798851 6631097 13.70 963.87 26.74 26.74 45081269450 26.08 26.08 45081269450
26 비큐AI 148780 25 1770 2 111 6.69 6005363 7394790 31445725 6005363 6.69 81.21 19.10 19.10 10658614523 19.15 19.15 10658614523
27 두산에너빌리티 034020 26 47350 2 1450 3.16 5601521 20061144 640561146 5601521 3.16 27.92 0.87 0.87 266661280400 0.88 0.88 266661280400
28 메디콕스 054180 27 174 5 -1 -0.57 5426354 27719412 82878283 5426354 -0.57 19.58 6.55 6.55 959686986 6.65 6.65 959686986
29 대한전선 001440 28 15140 2 1480 10.83 5340236 2060006 186447300 5340236 10.83 259.23 2.86 2.86 80318326970 2.85 2.85 80318326970
30 캡스톤파트너스 452300 29 3915 2 560 16.69 5181095 954066 14100755 5181095 16.69 543.05 36.74 36.74 20050668662 36.32 36.32 20050668662
31 한국선재 025550 30 4240 2 705 19.94 4891637 410139 25514004 4891637 19.94 1192.68 19.17 19.17 19683023854 18.19 18.19 19683023854

31
top30/20250609/top30-av-20250609-104000.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,252670,1,1669,5,-69,-3.97,167887233,332189536,704200000,167887233,-3.97,50.54,23.84,23.84,282057863064,24.00,24.00,282057863064
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,35769012,13509713,1497000000,35769012,-4.26,264.77,2.39,2.39,3214940520,2.39,2.39,3214940520
우리기술,032820,3,2420,2,140,6.14,33392595,19606412,164677432,33392595,6.14,170.31,20.28,20.28,83163759361,20.87,20.87,83163759361
좋은사람들,033340,4,1227,2,76,6.60,26385019,65561856,96950558,26385019,6.60,40.24,27.21,27.21,32520077433,27.34,27.34,32520077433
동양철관,008970,5,1518,2,113,8.04,23811228,8795107,159323019,23811228,8.04,270.73,14.95,14.95,35678314744,14.75,14.75,35678314744
더즌,462860,6,3375,2,630,22.95,20100592,5509472,71413257,20100592,22.95,364.84,28.15,28.15,63316935208,26.27,26.27,63316935208
갤럭시아에스엠,011420,7,2685,2,320,13.53,18974853,1721253,27549644,18974853,13.53,1102.39,68.88,68.88,50309840560,68.01,68.01,50309840560
KODEX 인버스,114800,8,3925,5,-75,-1.88,17351127,32188476,145500000,17351127,-1.88,53.90,11.93,11.93,68259957630,11.95,11.95,68259957630
KODEX 2차전지산업레버리지,462330,9,765,5,-15,-1.92,14834288,27670660,254900000,14834288,-1.92,53.61,5.82,5.82,11163002533,5.72,5.72,11163002533
KODEX 코스닥150레버리지,233740,10,7560,2,85,1.14,14669783,32888806,255900000,14669783,1.14,44.60,5.73,5.73,111060740404,5.74,5.74,111060740404
KODEX 레버리지,122630,11,19915,2,790,4.13,14304111,29171888,138950000,14304111,4.13,49.03,10.29,10.29,283183888732,10.23,10.23,283183888732
일신석재,007110,12,2660,2,5,0.19,12154303,85757768,77456610,12154303,0.19,14.17,15.69,15.69,32579928730,15.81,15.81,32579928730
한국정보인증,053300,13,7550,2,1360,21.97,11296642,6343372,42441361,11296642,21.97,178.09,26.62,26.62,82969980410,25.89,25.89,82969980410
SK증권,001510,14,684,2,31,4.75,10435426,11605052,472590171,10435426,4.75,89.92,2.21,2.21,7129054789,2.21,2.21,7129054789
위니아,071460,15,60,5,-553,-90.21,10361184,0,35967295,10361184,-90.21,0.00,28.81,28.81,663635054,30.75,30.75,663635054
다날,064260,16,4455,2,940,26.74,10046763,3915967,68949040,10046763,26.74,256.56,14.57,14.57,44016871375,14.33,14.33,44016871375
삼성전자,005930,17,60250,2,1150,1.95,8900789,23266028,5919637922,8900789,1.95,38.26,0.15,0.15,535153959500,0.15,0.15,535153959500
제넨바이오,072520,18,37,5,-352,-90.49,8721289,0,74163194,8721289,-90.49,0.00,11.76,11.76,314749533,11.47,11.47,314749533
케이씨티,089150,19,4365,2,525,13.67,7852428,19329656,17150000,7852428,13.67,40.62,45.79,45.79,33907726267,45.30,45.30,33907726267
갤럭시아머니트리,094480,20,12150,1,2800,29.95,7712464,4594748,39229838,7712464,29.95,167.85,19.66,19.66,89088672770,18.69,18.69,89088672770
원익,032940,21,7260,2,860,13.44,7363290,10252519,18193230,7363290,13.44,71.82,40.47,40.47,53228686760,40.30,40.30,53228686760
아톤,158430,22,7010,2,880,14.36,7102300,687964,24798851,7102300,14.36,1032.36,28.64,28.64,48399605335,27.84,27.84,48399605335
KODEX 코스닥150선물인버스,251340,23,3775,5,-15,-0.40,7092754,24686176,66700000,7092754,-0.40,28.73,10.63,10.63,26739986900,10.62,10.62,26739986900
TIGER 200선물인버스2X,252710,24,1766,5,-77,-4.18,7000332,4965994,33200000,7000332,-4.18,140.97,21.09,21.09,12444825021,21.23,21.23,12444825021
비큐AI,148780,25,1755,2,96,5.79,6167430,7394790,31445725,6167430,5.79,83.40,19.61,19.61,10943849138,19.83,19.83,10943849138
두산에너빌리티,034020,26,47300,2,1400,3.05,5728069,20061144,640561146,5728069,3.05,28.55,0.89,0.89,272650011875,0.90,0.90,272650011875
캡스톤파트너스,452300,27,3790,2,435,12.97,5609636,954066,14100755,5609636,12.97,587.97,39.78,39.78,21703875083,40.61,40.61,21703875083
메디콕스,054180,28,174,5,-1,-0.57,5543124,27719412,82878283,5543124,-0.57,20.00,6.69,6.69,979924456,6.80,6.80,979924456
대한전선,001440,29,15020,2,1360,9.96,5469847,2060006,186447300,5469847,9.96,265.53,2.93,2.93,82272493520,2.94,2.94,82272493520
한국선재,025550,30,4200,2,665,18.81,5407718,410139,25514004,5407718,18.81,1318.51,21.20,21.20,21867655310,20.41,20.41,21867655310
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1669 5 -69 -3.97 167887233 332189536 704200000 167887233 -3.97 50.54 23.84 23.84 282057863064 24.00 24.00 282057863064
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 35769012 13509713 1497000000 35769012 -4.26 264.77 2.39 2.39 3214940520 2.39 2.39 3214940520
4 우리기술 032820 3 2420 2 140 6.14 33392595 19606412 164677432 33392595 6.14 170.31 20.28 20.28 83163759361 20.87 20.87 83163759361
5 좋은사람들 033340 4 1227 2 76 6.60 26385019 65561856 96950558 26385019 6.60 40.24 27.21 27.21 32520077433 27.34 27.34 32520077433
6 동양철관 008970 5 1518 2 113 8.04 23811228 8795107 159323019 23811228 8.04 270.73 14.95 14.95 35678314744 14.75 14.75 35678314744
7 더즌 462860 6 3375 2 630 22.95 20100592 5509472 71413257 20100592 22.95 364.84 28.15 28.15 63316935208 26.27 26.27 63316935208
8 갤럭시아에스엠 011420 7 2685 2 320 13.53 18974853 1721253 27549644 18974853 13.53 1102.39 68.88 68.88 50309840560 68.01 68.01 50309840560
9 KODEX 인버스 114800 8 3925 5 -75 -1.88 17351127 32188476 145500000 17351127 -1.88 53.90 11.93 11.93 68259957630 11.95 11.95 68259957630
10 KODEX 2차전지산업레버리지 462330 9 765 5 -15 -1.92 14834288 27670660 254900000 14834288 -1.92 53.61 5.82 5.82 11163002533 5.72 5.72 11163002533
11 KODEX 코스닥150레버리지 233740 10 7560 2 85 1.14 14669783 32888806 255900000 14669783 1.14 44.60 5.73 5.73 111060740404 5.74 5.74 111060740404
12 KODEX 레버리지 122630 11 19915 2 790 4.13 14304111 29171888 138950000 14304111 4.13 49.03 10.29 10.29 283183888732 10.23 10.23 283183888732
13 일신석재 007110 12 2660 2 5 0.19 12154303 85757768 77456610 12154303 0.19 14.17 15.69 15.69 32579928730 15.81 15.81 32579928730
14 한국정보인증 053300 13 7550 2 1360 21.97 11296642 6343372 42441361 11296642 21.97 178.09 26.62 26.62 82969980410 25.89 25.89 82969980410
15 SK증권 001510 14 684 2 31 4.75 10435426 11605052 472590171 10435426 4.75 89.92 2.21 2.21 7129054789 2.21 2.21 7129054789
16 위니아 071460 15 60 5 -553 -90.21 10361184 0 35967295 10361184 -90.21 0.00 28.81 28.81 663635054 30.75 30.75 663635054
17 다날 064260 16 4455 2 940 26.74 10046763 3915967 68949040 10046763 26.74 256.56 14.57 14.57 44016871375 14.33 14.33 44016871375
18 삼성전자 005930 17 60250 2 1150 1.95 8900789 23266028 5919637922 8900789 1.95 38.26 0.15 0.15 535153959500 0.15 0.15 535153959500
19 제넨바이오 072520 18 37 5 -352 -90.49 8721289 0 74163194 8721289 -90.49 0.00 11.76 11.76 314749533 11.47 11.47 314749533
20 케이씨티 089150 19 4365 2 525 13.67 7852428 19329656 17150000 7852428 13.67 40.62 45.79 45.79 33907726267 45.30 45.30 33907726267
21 갤럭시아머니트리 094480 20 12150 1 2800 29.95 7712464 4594748 39229838 7712464 29.95 167.85 19.66 19.66 89088672770 18.69 18.69 89088672770
22 원익 032940 21 7260 2 860 13.44 7363290 10252519 18193230 7363290 13.44 71.82 40.47 40.47 53228686760 40.30 40.30 53228686760
23 아톤 158430 22 7010 2 880 14.36 7102300 687964 24798851 7102300 14.36 1032.36 28.64 28.64 48399605335 27.84 27.84 48399605335
24 KODEX 코스닥150선물인버스 251340 23 3775 5 -15 -0.40 7092754 24686176 66700000 7092754 -0.40 28.73 10.63 10.63 26739986900 10.62 10.62 26739986900
25 TIGER 200선물인버스2X 252710 24 1766 5 -77 -4.18 7000332 4965994 33200000 7000332 -4.18 140.97 21.09 21.09 12444825021 21.23 21.23 12444825021
26 비큐AI 148780 25 1755 2 96 5.79 6167430 7394790 31445725 6167430 5.79 83.40 19.61 19.61 10943849138 19.83 19.83 10943849138
27 두산에너빌리티 034020 26 47300 2 1400 3.05 5728069 20061144 640561146 5728069 3.05 28.55 0.89 0.89 272650011875 0.90 0.90 272650011875
28 캡스톤파트너스 452300 27 3790 2 435 12.97 5609636 954066 14100755 5609636 12.97 587.97 39.78 39.78 21703875083 40.61 40.61 21703875083
29 메디콕스 054180 28 174 5 -1 -0.57 5543124 27719412 82878283 5543124 -0.57 20.00 6.69 6.69 979924456 6.80 6.80 979924456
30 대한전선 001440 29 15020 2 1360 9.96 5469847 2060006 186447300 5469847 9.96 265.53 2.93 2.93 82272493520 2.94 2.94 82272493520
31 한국선재 025550 30 4200 2 665 18.81 5407718 410139 25514004 5407718 18.81 1318.51 21.20 21.20 21867655310 20.41 20.41 21867655310

31
top30/20250609/top30-av-20250609-105001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1670,5,-68,-3.91,172421621,332189536,704200000,172421621,-3.91,51.90,24.48,24.48,289620617240,24.63,24.63,289620617240
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,36496027,13509713,1497000000,36496027,-4.26,270.15,2.44,2.44,3280371804,2.43,2.43,3280371804
우리기술,032820,3,2430,2,150,6.58,33703359,19606412,164677432,33703359,6.58,171.90,20.47,20.47,83915872297,20.97,20.97,83915872297
동양철관,008970,4,1540,2,135,9.61,27180797,8795107,159323019,27180797,9.61,309.04,17.06,17.06,40855982976,16.65,16.65,40855982976
좋은사람들,033340,5,1218,2,67,5.82,26635014,65561856,96950558,26635014,5.82,40.63,27.47,27.47,32825339408,27.80,27.80,32825339408
더즌,462860,6,3370,2,625,22.77,21909125,5509472,71413257,21909125,22.77,397.66,30.68,30.68,69392686643,28.83,28.83,69392686643
갤럭시아에스엠,011420,7,2670,2,305,12.90,19578216,1721253,27549644,19578216,12.90,1137.44,71.07,71.07,51934652754,70.60,70.60,51934652754
KODEX 인버스,114800,8,3925,5,-75,-1.88,18109260,32188476,145500000,18109260,-1.88,56.26,12.45,12.45,71231894358,12.47,12.47,71231894358
KODEX 2차전지산업레버리지,462330,9,764,5,-16,-2.05,15490114,27670660,254900000,15490114,-2.05,55.98,6.08,6.08,11664872911,5.99,5.99,11664872911
KODEX 코스닥150레버리지,233740,10,7580,2,105,1.40,15305366,32888806,255900000,15305366,1.40,46.54,5.98,5.98,115876803402,5.97,5.97,115876803402
KODEX 레버리지,122630,11,19920,2,795,4.16,14689221,29171888,138950000,14689221,4.16,50.35,10.57,10.57,290859155280,10.51,10.51,290859155280
일신석재,007110,12,2645,5,-10,-0.38,12261443,85757768,77456610,12261443,-0.38,14.30,15.83,15.83,32863586181,16.04,16.04,32863586181
한국정보인증,053300,13,7440,2,1250,20.19,11663027,6343372,42441361,11663027,20.19,183.86,27.48,27.48,85724317270,27.15,27.15,85724317270
SK증권,001510,14,682,2,29,4.44,10597952,11605052,472590171,10597952,4.44,91.32,2.24,2.24,7240412675,2.25,2.25,7240412675
다날,064260,15,4415,2,900,25.60,10580550,3915967,68949040,10580550,25.60,270.19,15.35,15.35,46376162167,15.23,15.23,46376162167
위니아,071460,16,60,5,-553,-90.21,10361184,0,35967295,10361184,-90.21,0.00,28.81,28.81,663635054,30.75,30.75,663635054
삼성전자,005930,17,60300,2,1200,2.03,9312747,23266028,5919637922,9312747,2.03,40.03,0.16,0.16,560010132850,0.16,0.16,560010132850
제넨바이오,072520,18,37,5,-352,-90.49,8721289,0,74163194,8721289,-90.49,0.00,11.76,11.76,314749533,11.47,11.47,314749533
케이씨티,089150,19,4315,2,475,12.37,7956597,19329656,17150000,7956597,12.37,41.16,46.39,46.39,34359011282,46.43,46.43,34359011282
갤럭시아머니트리,094480,20,12150,1,2800,29.95,7749837,4594748,39229838,7749837,29.95,168.67,19.75,19.75,89542754720,18.79,18.79,89542754720
원익,032940,21,7200,2,800,12.50,7433360,10252519,18193230,7433360,12.50,72.50,40.86,40.86,53735372500,41.02,41.02,53735372500
KODEX 코스닥150선물인버스,251340,22,3765,5,-25,-0.66,7384999,24686176,66700000,7384999,-0.66,29.92,11.07,11.07,27841180200,11.09,11.09,27841180200
아톤,158430,23,7020,2,890,14.52,7240923,687964,24798851,7240923,14.52,1052.51,29.20,29.20,49370544390,28.36,28.36,49370544390
TIGER 200선물인버스2X,252710,24,1767,5,-76,-4.12,7070131,4965994,33200000,7070131,-4.12,142.37,21.30,21.30,12568044189,21.42,21.42,12568044189
비큐AI,148780,25,1754,2,95,5.73,6290500,7394790,31445725,6290500,5.73,85.07,20.00,20.00,11159613683,20.23,20.23,11159613683
한국선재,025550,26,4220,2,685,19.38,5891358,410139,25514004,5891358,19.38,1436.43,23.09,23.09,23910220690,22.21,22.21,23910220690
두산에너빌리티,034020,27,47250,2,1350,2.94,5837853,20061144,640561146,5837853,2.94,29.10,0.91,0.91,277834614425,0.92,0.92,277834614425
캡스톤파트너스,452300,28,3775,2,420,12.52,5731452,954066,14100755,5731452,12.52,600.74,40.65,40.65,22163701548,41.64,41.64,22163701548
메디콕스,054180,29,172,5,-3,-1.71,5694321,27719412,82878283,5694321,-1.71,20.54,6.87,6.87,1005992170,7.06,7.06,1005992170
카카오,035720,30,49650,2,5350,12.08,5635809,5070135,441711295,5635809,12.08,111.16,1.28,1.28,269631750175,1.23,1.23,269631750175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1670 5 -68 -3.91 172421621 332189536 704200000 172421621 -3.91 51.90 24.48 24.48 289620617240 24.63 24.63 289620617240
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 36496027 13509713 1497000000 36496027 -4.26 270.15 2.44 2.44 3280371804 2.43 2.43 3280371804
4 우리기술 032820 3 2430 2 150 6.58 33703359 19606412 164677432 33703359 6.58 171.90 20.47 20.47 83915872297 20.97 20.97 83915872297
5 동양철관 008970 4 1540 2 135 9.61 27180797 8795107 159323019 27180797 9.61 309.04 17.06 17.06 40855982976 16.65 16.65 40855982976
6 좋은사람들 033340 5 1218 2 67 5.82 26635014 65561856 96950558 26635014 5.82 40.63 27.47 27.47 32825339408 27.80 27.80 32825339408
7 더즌 462860 6 3370 2 625 22.77 21909125 5509472 71413257 21909125 22.77 397.66 30.68 30.68 69392686643 28.83 28.83 69392686643
8 갤럭시아에스엠 011420 7 2670 2 305 12.90 19578216 1721253 27549644 19578216 12.90 1137.44 71.07 71.07 51934652754 70.60 70.60 51934652754
9 KODEX 인버스 114800 8 3925 5 -75 -1.88 18109260 32188476 145500000 18109260 -1.88 56.26 12.45 12.45 71231894358 12.47 12.47 71231894358
10 KODEX 2차전지산업레버리지 462330 9 764 5 -16 -2.05 15490114 27670660 254900000 15490114 -2.05 55.98 6.08 6.08 11664872911 5.99 5.99 11664872911
11 KODEX 코스닥150레버리지 233740 10 7580 2 105 1.40 15305366 32888806 255900000 15305366 1.40 46.54 5.98 5.98 115876803402 5.97 5.97 115876803402
12 KODEX 레버리지 122630 11 19920 2 795 4.16 14689221 29171888 138950000 14689221 4.16 50.35 10.57 10.57 290859155280 10.51 10.51 290859155280
13 일신석재 007110 12 2645 5 -10 -0.38 12261443 85757768 77456610 12261443 -0.38 14.30 15.83 15.83 32863586181 16.04 16.04 32863586181
14 한국정보인증 053300 13 7440 2 1250 20.19 11663027 6343372 42441361 11663027 20.19 183.86 27.48 27.48 85724317270 27.15 27.15 85724317270
15 SK증권 001510 14 682 2 29 4.44 10597952 11605052 472590171 10597952 4.44 91.32 2.24 2.24 7240412675 2.25 2.25 7240412675
16 다날 064260 15 4415 2 900 25.60 10580550 3915967 68949040 10580550 25.60 270.19 15.35 15.35 46376162167 15.23 15.23 46376162167
17 위니아 071460 16 60 5 -553 -90.21 10361184 0 35967295 10361184 -90.21 0.00 28.81 28.81 663635054 30.75 30.75 663635054
18 삼성전자 005930 17 60300 2 1200 2.03 9312747 23266028 5919637922 9312747 2.03 40.03 0.16 0.16 560010132850 0.16 0.16 560010132850
19 제넨바이오 072520 18 37 5 -352 -90.49 8721289 0 74163194 8721289 -90.49 0.00 11.76 11.76 314749533 11.47 11.47 314749533
20 케이씨티 089150 19 4315 2 475 12.37 7956597 19329656 17150000 7956597 12.37 41.16 46.39 46.39 34359011282 46.43 46.43 34359011282
21 갤럭시아머니트리 094480 20 12150 1 2800 29.95 7749837 4594748 39229838 7749837 29.95 168.67 19.75 19.75 89542754720 18.79 18.79 89542754720
22 원익 032940 21 7200 2 800 12.50 7433360 10252519 18193230 7433360 12.50 72.50 40.86 40.86 53735372500 41.02 41.02 53735372500
23 KODEX 코스닥150선물인버스 251340 22 3765 5 -25 -0.66 7384999 24686176 66700000 7384999 -0.66 29.92 11.07 11.07 27841180200 11.09 11.09 27841180200
24 아톤 158430 23 7020 2 890 14.52 7240923 687964 24798851 7240923 14.52 1052.51 29.20 29.20 49370544390 28.36 28.36 49370544390
25 TIGER 200선물인버스2X 252710 24 1767 5 -76 -4.12 7070131 4965994 33200000 7070131 -4.12 142.37 21.30 21.30 12568044189 21.42 21.42 12568044189
26 비큐AI 148780 25 1754 2 95 5.73 6290500 7394790 31445725 6290500 5.73 85.07 20.00 20.00 11159613683 20.23 20.23 11159613683
27 한국선재 025550 26 4220 2 685 19.38 5891358 410139 25514004 5891358 19.38 1436.43 23.09 23.09 23910220690 22.21 22.21 23910220690
28 두산에너빌리티 034020 27 47250 2 1350 2.94 5837853 20061144 640561146 5837853 2.94 29.10 0.91 0.91 277834614425 0.92 0.92 277834614425
29 캡스톤파트너스 452300 28 3775 2 420 12.52 5731452 954066 14100755 5731452 12.52 600.74 40.65 40.65 22163701548 41.64 41.64 22163701548
30 메디콕스 054180 29 172 5 -3 -1.71 5694321 27719412 82878283 5694321 -1.71 20.54 6.87 6.87 1005992170 7.06 7.06 1005992170
31 카카오 035720 30 49650 2 5350 12.08 5635809 5070135 441711295 5635809 12.08 111.16 1.28 1.28 269631750175 1.23 1.23 269631750175

31
top30/20250609/top30-av-20250609-110000.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,252670,1,1664,5,-74,-4.26,180115159,332189536,704200000,180115159,-4.26,54.22,25.58,25.58,302452561553,25.81,25.81,302452561553
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,36882375,13509713,1497000000,36882375,-4.26,273.01,2.46,2.46,3315143124,2.46,2.46,3315143124
우리기술,032820,3,2425,2,145,6.36,34037426,19606412,164677432,34037426,6.36,173.60,20.67,20.67,84726596590,21.22,21.22,84726596590
동양철관,008970,4,1526,2,121,8.61,28219499,8795107,159323019,28219499,8.61,320.85,17.71,17.71,42444461048,17.46,17.46,42444461048
좋은사람들,033340,5,1219,2,68,5.91,27039653,65561856,96950558,27039653,5.91,41.24,27.89,27.89,33322601458,28.20,28.20,33322601458
더즌,462860,6,3310,2,565,20.58,23010176,5509472,71413257,23010176,20.58,417.65,32.22,32.22,73061720178,30.91,30.91,73061720178
갤럭시아에스엠,011420,7,2680,2,315,13.32,19926900,1721253,27549644,19926900,13.32,1157.70,72.33,72.33,52867417384,71.60,71.60,52867417384
KODEX 인버스,114800,8,3920,5,-80,-2.00,18460811,32188476,145500000,18460811,-2.00,57.35,12.69,12.69,72610977294,12.73,12.73,72610977294
KODEX 2차전지산업레버리지,462330,9,761,5,-19,-2.44,16317365,27670660,254900000,16317365,-2.44,58.97,6.40,6.40,12293787674,6.34,6.34,12293787674
KODEX 코스닥150레버리지,233740,10,7585,2,110,1.47,15806828,32888806,255900000,15806828,1.47,48.06,6.18,6.18,119675767999,6.17,6.17,119675767999
KODEX 레버리지,122630,11,19980,2,855,4.47,15180121,29171888,138950000,15180121,4.47,52.04,10.92,10.92,300642184271,10.83,10.83,300642184271
일신석재,007110,12,2670,2,15,0.56,12572748,85757768,77456610,12572748,0.56,14.66,16.23,16.23,33691132052,16.29,16.29,33691132052
한국정보인증,053300,13,7580,2,1390,22.46,11958661,6343372,42441361,11958661,22.46,188.52,28.18,28.18,87949294700,27.34,27.34,87949294700
다날,064260,14,4535,2,1020,29.02,11881059,3915967,68949040,11881059,29.02,303.40,17.23,17.23,52224786117,16.70,16.70,52224786117
SK증권,001510,15,681,2,28,4.29,11022452,11605052,472590171,11022452,4.29,94.98,2.33,2.33,7528828700,2.34,2.34,7528828700
위니아,071460,16,60,5,-553,-90.21,10361184,0,35967295,10361184,-90.21,0.00,28.81,28.81,663635054,30.75,30.75,663635054
삼성전자,005930,17,60300,2,1200,2.03,9705263,23266028,5919637922,9705263,2.03,41.71,0.16,0.16,583675010850,0.16,0.16,583675010850
제넨바이오,072520,18,37,5,-352,-90.49,8721289,0,74163194,8721289,-90.49,0.00,11.76,11.76,314749533,11.47,11.47,314749533
케이씨티,089150,19,4330,2,490,12.76,8034554,19329656,17150000,8034554,12.76,41.57,46.85,46.85,34696268521,46.72,46.72,34696268521
갤럭시아머니트리,094480,20,12150,1,2800,29.95,7757760,4594748,39229838,7757760,29.95,168.84,19.78,19.78,89639019170,18.81,18.81,89639019170
KODEX 코스닥150선물인버스,251340,21,3765,5,-25,-0.66,7642154,24686176,66700000,7642154,-0.66,30.96,11.46,11.46,28809693520,11.47,11.47,28809693520
원익,032940,22,7140,2,740,11.56,7599163,10252519,18193230,7599163,11.56,74.12,41.77,41.77,54918301190,42.28,42.28,54918301190
아톤,158430,23,7050,2,920,15.01,7523507,687964,24798851,7523507,15.01,1093.59,30.34,30.34,51355667760,29.37,29.37,51355667760
TIGER 200선물인버스2X,252710,24,1762,5,-81,-4.40,7104028,4965994,33200000,7104028,-4.40,143.05,21.40,21.40,12627881069,21.59,21.59,12627881069
우듬지팜,403490,25,2045,2,57,2.87,6869585,21815122,45212464,6869585,2.87,31.49,15.19,15.19,14052594218,15.20,15.20,14052594218
비큐AI,148780,26,1749,2,90,5.42,6508319,7394790,31445725,6508319,5.42,88.01,20.70,20.70,11539621617,20.98,20.98,11539621617
카카오,035720,27,50500,2,6200,14.00,6451956,5070135,441711295,6451956,14.00,127.25,1.46,1.46,310570639775,1.39,1.39,310570639775
한국선재,025550,28,4215,2,680,19.24,6380328,410139,25514004,6380328,19.24,1555.65,25.01,25.01,25975176534,24.15,24.15,25975176534
두산에너빌리티,034020,29,47250,2,1350,2.94,5982332,20061144,640561146,5982332,2.94,29.82,0.93,0.93,284660536275,0.94,0.94,284660536275
메디콕스,054180,30,171,5,-4,-2.29,5929886,27719412,82878283,5929886,-2.29,21.39,7.15,7.15,1046368590,7.38,7.38,1046368590
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1664 5 -74 -4.26 180115159 332189536 704200000 180115159 -4.26 54.22 25.58 25.58 302452561553 25.81 25.81 302452561553
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 36882375 13509713 1497000000 36882375 -4.26 273.01 2.46 2.46 3315143124 2.46 2.46 3315143124
4 우리기술 032820 3 2425 2 145 6.36 34037426 19606412 164677432 34037426 6.36 173.60 20.67 20.67 84726596590 21.22 21.22 84726596590
5 동양철관 008970 4 1526 2 121 8.61 28219499 8795107 159323019 28219499 8.61 320.85 17.71 17.71 42444461048 17.46 17.46 42444461048
6 좋은사람들 033340 5 1219 2 68 5.91 27039653 65561856 96950558 27039653 5.91 41.24 27.89 27.89 33322601458 28.20 28.20 33322601458
7 더즌 462860 6 3310 2 565 20.58 23010176 5509472 71413257 23010176 20.58 417.65 32.22 32.22 73061720178 30.91 30.91 73061720178
8 갤럭시아에스엠 011420 7 2680 2 315 13.32 19926900 1721253 27549644 19926900 13.32 1157.70 72.33 72.33 52867417384 71.60 71.60 52867417384
9 KODEX 인버스 114800 8 3920 5 -80 -2.00 18460811 32188476 145500000 18460811 -2.00 57.35 12.69 12.69 72610977294 12.73 12.73 72610977294
10 KODEX 2차전지산업레버리지 462330 9 761 5 -19 -2.44 16317365 27670660 254900000 16317365 -2.44 58.97 6.40 6.40 12293787674 6.34 6.34 12293787674
11 KODEX 코스닥150레버리지 233740 10 7585 2 110 1.47 15806828 32888806 255900000 15806828 1.47 48.06 6.18 6.18 119675767999 6.17 6.17 119675767999
12 KODEX 레버리지 122630 11 19980 2 855 4.47 15180121 29171888 138950000 15180121 4.47 52.04 10.92 10.92 300642184271 10.83 10.83 300642184271
13 일신석재 007110 12 2670 2 15 0.56 12572748 85757768 77456610 12572748 0.56 14.66 16.23 16.23 33691132052 16.29 16.29 33691132052
14 한국정보인증 053300 13 7580 2 1390 22.46 11958661 6343372 42441361 11958661 22.46 188.52 28.18 28.18 87949294700 27.34 27.34 87949294700
15 다날 064260 14 4535 2 1020 29.02 11881059 3915967 68949040 11881059 29.02 303.40 17.23 17.23 52224786117 16.70 16.70 52224786117
16 SK증권 001510 15 681 2 28 4.29 11022452 11605052 472590171 11022452 4.29 94.98 2.33 2.33 7528828700 2.34 2.34 7528828700
17 위니아 071460 16 60 5 -553 -90.21 10361184 0 35967295 10361184 -90.21 0.00 28.81 28.81 663635054 30.75 30.75 663635054
18 삼성전자 005930 17 60300 2 1200 2.03 9705263 23266028 5919637922 9705263 2.03 41.71 0.16 0.16 583675010850 0.16 0.16 583675010850
19 제넨바이오 072520 18 37 5 -352 -90.49 8721289 0 74163194 8721289 -90.49 0.00 11.76 11.76 314749533 11.47 11.47 314749533
20 케이씨티 089150 19 4330 2 490 12.76 8034554 19329656 17150000 8034554 12.76 41.57 46.85 46.85 34696268521 46.72 46.72 34696268521
21 갤럭시아머니트리 094480 20 12150 1 2800 29.95 7757760 4594748 39229838 7757760 29.95 168.84 19.78 19.78 89639019170 18.81 18.81 89639019170
22 KODEX 코스닥150선물인버스 251340 21 3765 5 -25 -0.66 7642154 24686176 66700000 7642154 -0.66 30.96 11.46 11.46 28809693520 11.47 11.47 28809693520
23 원익 032940 22 7140 2 740 11.56 7599163 10252519 18193230 7599163 11.56 74.12 41.77 41.77 54918301190 42.28 42.28 54918301190
24 아톤 158430 23 7050 2 920 15.01 7523507 687964 24798851 7523507 15.01 1093.59 30.34 30.34 51355667760 29.37 29.37 51355667760
25 TIGER 200선물인버스2X 252710 24 1762 5 -81 -4.40 7104028 4965994 33200000 7104028 -4.40 143.05 21.40 21.40 12627881069 21.59 21.59 12627881069
26 우듬지팜 403490 25 2045 2 57 2.87 6869585 21815122 45212464 6869585 2.87 31.49 15.19 15.19 14052594218 15.20 15.20 14052594218
27 비큐AI 148780 26 1749 2 90 5.42 6508319 7394790 31445725 6508319 5.42 88.01 20.70 20.70 11539621617 20.98 20.98 11539621617
28 카카오 035720 27 50500 2 6200 14.00 6451956 5070135 441711295 6451956 14.00 127.25 1.46 1.46 310570639775 1.39 1.39 310570639775
29 한국선재 025550 28 4215 2 680 19.24 6380328 410139 25514004 6380328 19.24 1555.65 25.01 25.01 25975176534 24.15 24.15 25975176534
30 두산에너빌리티 034020 29 47250 2 1350 2.94 5982332 20061144 640561146 5982332 2.94 29.82 0.93 0.93 284660536275 0.94 0.94 284660536275
31 메디콕스 054180 30 171 5 -4 -2.29 5929886 27719412 82878283 5929886 -2.29 21.39 7.15 7.15 1046368590 7.38 7.38 1046368590

31
top30/20250609/top30-av-20250609-111000.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,252670,1,1670,5,-68,-3.91,191685915,332189536,704200000,191685915,-3.91,57.70,27.22,27.22,321709796199,27.36,27.36,321709796199
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,37646328,13509713,1497000000,37646328,-4.26,278.66,2.51,2.51,3383898894,2.51,2.51,3383898894
우리기술,032820,3,2415,2,135,5.92,34336997,19606412,164677432,34336997,5.92,175.13,20.85,20.85,85451246423,21.49,21.49,85451246423
동양철관,008970,4,1522,2,117,8.33,28707626,8795107,159323019,28707626,8.33,326.40,18.02,18.02,43188074241,17.81,17.81,43188074241
좋은사람들,033340,5,1220,2,69,5.99,27325887,65561856,96950558,27325887,5.99,41.68,28.19,28.19,33673289485,28.47,28.47,33673289485
더즌,462860,6,3330,2,585,21.31,23634567,5509472,71413257,23634567,21.31,428.98,33.10,33.10,75143401361,31.60,31.60,75143401361
갤럭시아에스엠,011420,7,2685,2,320,13.53,20190081,1721253,27549644,20190081,13.53,1172.99,73.29,73.29,53574670275,72.43,72.43,53574670275
KODEX 인버스,114800,8,3925,5,-75,-1.88,19752532,32188476,145500000,19752532,-1.88,61.37,13.58,13.58,77669561139,13.60,13.60,77669561139
KODEX 2차전지산업레버리지,462330,9,763,5,-17,-2.18,16856305,27670660,254900000,16856305,-2.18,60.92,6.61,6.61,12705110045,6.53,6.53,12705110045
KODEX 코스닥150레버리지,233740,10,7610,2,135,1.81,16614866,32888806,255900000,16614866,1.81,50.52,6.49,6.49,125815746031,6.46,6.46,125815746031
KODEX 레버리지,122630,11,19925,2,800,4.18,16207089,29171888,138950000,16207089,4.18,55.56,11.66,11.66,321160070944,11.60,11.60,321160070944
다날,064260,12,4565,1,1050,29.87,13820010,3915967,68949040,13820010,29.87,352.91,20.04,20.04,61062883173,19.40,19.40,61062883173
한국정보인증,053300,13,7700,2,1510,24.39,13508758,6343372,42441361,13508758,24.39,212.96,31.83,31.83,99850844310,30.55,30.55,99850844310
일신석재,007110,14,2660,2,5,0.19,12732623,85757768,77456610,12732623,0.19,14.85,16.44,16.44,34117284792,16.56,16.56,34117284792
위니아,071460,15,61,5,-552,-90.05,12577775,0,35967295,12577775,-90.05,0.00,34.97,34.97,798847105,36.41,36.41,798847105
SK증권,001510,16,677,2,24,3.68,11204144,11605052,472590171,11204144,3.68,96.55,2.37,2.37,7652302372,2.39,2.39,7652302372
삼성전자,005930,17,60350,2,1250,2.12,9912598,23266028,5919637922,9912598,2.12,42.61,0.17,0.17,596190251200,0.17,0.17,596190251200
제넨바이오,072520,18,34,5,-355,-91.26,9648894,0,74163194,9648894,-91.26,0.00,13.01,13.01,346288103,13.73,13.73,346288103
케이씨티,089150,19,4505,2,665,17.32,9477845,19329656,17150000,9477845,17.32,49.03,55.26,55.26,41265428387,53.41,53.41,41265428387
KODEX 코스닥150선물인버스,251340,20,3760,5,-30,-0.79,8023501,24686176,66700000,8023501,-0.79,32.50,12.03,12.03,30244167182,12.06,12.06,30244167182
아톤,158430,21,7070,2,940,15.33,8017068,687964,24798851,8017068,15.33,1165.33,32.33,32.33,54852533665,31.29,31.29,54852533665
갤럭시아머니트리,094480,22,12150,1,2800,29.95,7766644,4594748,39229838,7766644,29.95,169.03,19.80,19.80,89746959770,18.83,18.83,89746959770
원익,032940,23,7150,2,750,11.72,7726191,10252519,18193230,7726191,11.72,75.36,42.47,42.47,55820813125,42.91,42.91,55820813125
한국선재,025550,24,4300,2,765,21.64,7332005,410139,25514004,7332005,21.64,1787.69,28.74,28.74,30040095101,27.38,27.38,30040095101
비큐AI,148780,25,1815,2,156,9.40,7307888,7394790,31445725,7307888,9.40,98.82,23.24,23.24,12983948592,22.75,22.75,12983948592
TIGER 200선물인버스2X,252710,26,1767,5,-76,-4.12,7197715,4965994,33200000,7197715,-4.12,144.94,21.68,21.68,12792883931,21.81,21.81,12792883931
우듬지팜,403490,27,2040,2,52,2.62,7077840,21815122,45212464,7077840,2.62,32.44,15.65,15.65,14477077233,15.70,15.70,14477077233
카카오,035720,28,50100,2,5800,13.09,6813816,5070135,441711295,6813816,13.09,134.39,1.54,1.54,328707758600,1.49,1.49,328707758600
메디콕스,054180,29,170,5,-5,-2.86,6443355,27719412,82878283,6443355,-2.86,23.24,7.77,7.77,1134031090,8.05,8.05,1134031090
두산에너빌리티,034020,30,47000,2,1100,2.40,6193519,20061144,640561146,6193519,2.40,30.87,0.97,0.97,294613552400,0.98,0.98,294613552400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1670 5 -68 -3.91 191685915 332189536 704200000 191685915 -3.91 57.70 27.22 27.22 321709796199 27.36 27.36 321709796199
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 37646328 13509713 1497000000 37646328 -4.26 278.66 2.51 2.51 3383898894 2.51 2.51 3383898894
4 우리기술 032820 3 2415 2 135 5.92 34336997 19606412 164677432 34336997 5.92 175.13 20.85 20.85 85451246423 21.49 21.49 85451246423
5 동양철관 008970 4 1522 2 117 8.33 28707626 8795107 159323019 28707626 8.33 326.40 18.02 18.02 43188074241 17.81 17.81 43188074241
6 좋은사람들 033340 5 1220 2 69 5.99 27325887 65561856 96950558 27325887 5.99 41.68 28.19 28.19 33673289485 28.47 28.47 33673289485
7 더즌 462860 6 3330 2 585 21.31 23634567 5509472 71413257 23634567 21.31 428.98 33.10 33.10 75143401361 31.60 31.60 75143401361
8 갤럭시아에스엠 011420 7 2685 2 320 13.53 20190081 1721253 27549644 20190081 13.53 1172.99 73.29 73.29 53574670275 72.43 72.43 53574670275
9 KODEX 인버스 114800 8 3925 5 -75 -1.88 19752532 32188476 145500000 19752532 -1.88 61.37 13.58 13.58 77669561139 13.60 13.60 77669561139
10 KODEX 2차전지산업레버리지 462330 9 763 5 -17 -2.18 16856305 27670660 254900000 16856305 -2.18 60.92 6.61 6.61 12705110045 6.53 6.53 12705110045
11 KODEX 코스닥150레버리지 233740 10 7610 2 135 1.81 16614866 32888806 255900000 16614866 1.81 50.52 6.49 6.49 125815746031 6.46 6.46 125815746031
12 KODEX 레버리지 122630 11 19925 2 800 4.18 16207089 29171888 138950000 16207089 4.18 55.56 11.66 11.66 321160070944 11.60 11.60 321160070944
13 다날 064260 12 4565 1 1050 29.87 13820010 3915967 68949040 13820010 29.87 352.91 20.04 20.04 61062883173 19.40 19.40 61062883173
14 한국정보인증 053300 13 7700 2 1510 24.39 13508758 6343372 42441361 13508758 24.39 212.96 31.83 31.83 99850844310 30.55 30.55 99850844310
15 일신석재 007110 14 2660 2 5 0.19 12732623 85757768 77456610 12732623 0.19 14.85 16.44 16.44 34117284792 16.56 16.56 34117284792
16 위니아 071460 15 61 5 -552 -90.05 12577775 0 35967295 12577775 -90.05 0.00 34.97 34.97 798847105 36.41 36.41 798847105
17 SK증권 001510 16 677 2 24 3.68 11204144 11605052 472590171 11204144 3.68 96.55 2.37 2.37 7652302372 2.39 2.39 7652302372
18 삼성전자 005930 17 60350 2 1250 2.12 9912598 23266028 5919637922 9912598 2.12 42.61 0.17 0.17 596190251200 0.17 0.17 596190251200
19 제넨바이오 072520 18 34 5 -355 -91.26 9648894 0 74163194 9648894 -91.26 0.00 13.01 13.01 346288103 13.73 13.73 346288103
20 케이씨티 089150 19 4505 2 665 17.32 9477845 19329656 17150000 9477845 17.32 49.03 55.26 55.26 41265428387 53.41 53.41 41265428387
21 KODEX 코스닥150선물인버스 251340 20 3760 5 -30 -0.79 8023501 24686176 66700000 8023501 -0.79 32.50 12.03 12.03 30244167182 12.06 12.06 30244167182
22 아톤 158430 21 7070 2 940 15.33 8017068 687964 24798851 8017068 15.33 1165.33 32.33 32.33 54852533665 31.29 31.29 54852533665
23 갤럭시아머니트리 094480 22 12150 1 2800 29.95 7766644 4594748 39229838 7766644 29.95 169.03 19.80 19.80 89746959770 18.83 18.83 89746959770
24 원익 032940 23 7150 2 750 11.72 7726191 10252519 18193230 7726191 11.72 75.36 42.47 42.47 55820813125 42.91 42.91 55820813125
25 한국선재 025550 24 4300 2 765 21.64 7332005 410139 25514004 7332005 21.64 1787.69 28.74 28.74 30040095101 27.38 27.38 30040095101
26 비큐AI 148780 25 1815 2 156 9.40 7307888 7394790 31445725 7307888 9.40 98.82 23.24 23.24 12983948592 22.75 22.75 12983948592
27 TIGER 200선물인버스2X 252710 26 1767 5 -76 -4.12 7197715 4965994 33200000 7197715 -4.12 144.94 21.68 21.68 12792883931 21.81 21.81 12792883931
28 우듬지팜 403490 27 2040 2 52 2.62 7077840 21815122 45212464 7077840 2.62 32.44 15.65 15.65 14477077233 15.70 15.70 14477077233
29 카카오 035720 28 50100 2 5800 13.09 6813816 5070135 441711295 6813816 13.09 134.39 1.54 1.54 328707758600 1.49 1.49 328707758600
30 메디콕스 054180 29 170 5 -5 -2.86 6443355 27719412 82878283 6443355 -2.86 23.24 7.77 7.77 1134031090 8.05 8.05 1134031090
31 두산에너빌리티 034020 30 47000 2 1100 2.40 6193519 20061144 640561146 6193519 2.40 30.87 0.97 0.97 294613552400 0.98 0.98 294613552400

31
top30/20250609/top30-av-20250609-112000.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,252670,1,1672,5,-66,-3.80,197336605,332189536,704200000,197336605,-3.80,59.40,28.02,28.02,331149227783,28.12,28.12,331149227783
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,38163879,13509713,1497000000,38163879,-4.26,282.49,2.55,2.55,3430478483,2.55,2.55,3430478483
우리기술,032820,3,2410,2,130,5.70,35251996,19606412,164677432,35251996,5.70,179.80,21.41,21.41,87652926811,22.09,22.09,87652926811
동양철관,008970,4,1521,2,116,8.26,29274714,8795107,159323019,29274714,8.26,332.85,18.37,18.37,44049495445,18.18,18.18,44049495445
좋은사람들,033340,5,1212,2,61,5.30,27697645,65561856,96950558,27697645,5.30,42.25,28.57,28.57,34124858336,29.04,29.04,34124858336
더즌,462860,6,3325,2,580,21.13,24009839,5509472,71413257,24009839,21.13,435.79,33.62,33.62,76391095610,32.17,32.17,76391095610
갤럭시아에스엠,011420,7,2710,2,345,14.59,20583648,1721253,27549644,20583648,14.59,1195.85,74.71,74.71,54641373788,73.19,73.19,54641373788
KODEX 인버스,114800,8,3925,5,-75,-1.88,20129485,32188476,145500000,20129485,-1.88,62.54,13.83,13.83,79148388692,13.86,13.86,79148388692
KODEX 2차전지산업레버리지,462330,9,765,5,-15,-1.92,17221198,27670660,254900000,17221198,-1.92,62.24,6.76,6.76,12984267171,6.66,6.66,12984267171
KODEX 코스닥150레버리지,233740,10,7600,2,125,1.67,17141625,32888806,255900000,17141625,1.67,52.12,6.70,6.70,129826290294,6.68,6.68,129826290294
KODEX 레버리지,122630,11,19885,2,760,3.97,16593367,29171888,138950000,16593367,3.97,56.88,11.94,11.94,328847669556,11.90,11.90,328847669556
한국정보인증,053300,12,7860,2,1670,26.98,15161275,6343372,42441361,15161275,26.98,239.01,35.72,35.72,112834535265,33.82,33.82,112834535265
다날,064260,13,4565,1,1050,29.87,13870708,3915967,68949040,13870708,29.87,354.21,20.12,20.12,61294319543,19.47,19.47,61294319543
일신석재,007110,14,2655,3,0,0.00,12877289,85757768,77456610,12877289,0.00,15.02,16.63,16.63,34502275047,16.78,16.78,34502275047
위니아,071460,15,61,5,-552,-90.05,12577775,0,35967295,12577775,-90.05,0.00,34.97,34.97,798847105,36.41,36.41,798847105
SK증권,001510,16,673,2,20,3.06,11547863,11605052,472590171,11547863,3.06,99.51,2.44,2.44,7884769418,2.48,2.48,7884769418
비큐AI,148780,17,1844,2,185,11.15,10512786,7394790,31445725,10512786,11.15,142.16,33.43,33.43,18929017751,32.64,32.64,18929017751
삼성전자,005930,18,60300,2,1200,2.03,10471356,23266028,5919637922,10471356,2.03,45.01,0.18,0.18,629901395450,0.18,0.18,629901395450
케이씨티,089150,19,4560,2,720,18.75,10386177,19329656,17150000,10386177,18.75,53.73,60.56,60.56,45423035936,58.08,58.08,45423035936
제넨바이오,072520,20,34,5,-355,-91.26,9648894,0,74163194,9648894,-91.26,0.00,13.01,13.01,346288103,13.73,13.73,346288103
한국선재,025550,21,4075,2,540,15.28,9013500,410139,25514004,9013500,15.28,2197.67,35.33,35.33,37165007733,35.75,35.75,37165007733
KODEX 코스닥150선물인버스,251340,22,3760,5,-30,-0.79,8359365,24686176,66700000,8359365,-0.79,33.86,12.53,12.53,31506919247,12.56,12.56,31506919247
아톤,158430,23,7050,2,920,15.01,8337666,687964,24798851,8337666,15.01,1211.93,33.62,33.62,57123262985,32.67,32.67,57123262985
원익,032940,24,7100,2,700,10.94,7783411,10252519,18193230,7783411,10.94,75.92,42.78,42.78,56227976570,43.53,43.53,56227976570
갤럭시아머니트리,094480,25,12150,1,2800,29.95,7773732,4594748,39229838,7773732,29.95,169.19,19.82,19.82,89833078970,18.85,18.85,89833078970
TIGER 인터넷TOP10,365000,26,4020,2,190,4.96,7478440,571141,24550000,7478440,4.96,1309.39,30.46,30.46,29738809147,30.13,30.13,29738809147
TIGER 200선물인버스2X,252710,27,1770,5,-73,-3.96,7287594,4965994,33200000,7287594,-3.96,146.75,21.95,21.95,12952044407,22.04,22.04,12952044407
우듬지팜,403490,28,2035,2,47,2.36,7220700,21815122,45212464,7220700,2.36,33.10,15.97,15.97,14768448101,16.05,16.05,14768448101
카카오,035720,29,50300,2,6000,13.54,7070820,5070135,441711295,7070820,13.54,139.46,1.60,1.60,341601312200,1.54,1.54,341601312200
메디콕스,054180,30,170,5,-5,-2.86,6603151,27719412,82878283,6603151,-2.86,23.82,7.97,7.97,1161163013,8.24,8.24,1161163013
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1672 5 -66 -3.80 197336605 332189536 704200000 197336605 -3.80 59.40 28.02 28.02 331149227783 28.12 28.12 331149227783
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 38163879 13509713 1497000000 38163879 -4.26 282.49 2.55 2.55 3430478483 2.55 2.55 3430478483
4 우리기술 032820 3 2410 2 130 5.70 35251996 19606412 164677432 35251996 5.70 179.80 21.41 21.41 87652926811 22.09 22.09 87652926811
5 동양철관 008970 4 1521 2 116 8.26 29274714 8795107 159323019 29274714 8.26 332.85 18.37 18.37 44049495445 18.18 18.18 44049495445
6 좋은사람들 033340 5 1212 2 61 5.30 27697645 65561856 96950558 27697645 5.30 42.25 28.57 28.57 34124858336 29.04 29.04 34124858336
7 더즌 462860 6 3325 2 580 21.13 24009839 5509472 71413257 24009839 21.13 435.79 33.62 33.62 76391095610 32.17 32.17 76391095610
8 갤럭시아에스엠 011420 7 2710 2 345 14.59 20583648 1721253 27549644 20583648 14.59 1195.85 74.71 74.71 54641373788 73.19 73.19 54641373788
9 KODEX 인버스 114800 8 3925 5 -75 -1.88 20129485 32188476 145500000 20129485 -1.88 62.54 13.83 13.83 79148388692 13.86 13.86 79148388692
10 KODEX 2차전지산업레버리지 462330 9 765 5 -15 -1.92 17221198 27670660 254900000 17221198 -1.92 62.24 6.76 6.76 12984267171 6.66 6.66 12984267171
11 KODEX 코스닥150레버리지 233740 10 7600 2 125 1.67 17141625 32888806 255900000 17141625 1.67 52.12 6.70 6.70 129826290294 6.68 6.68 129826290294
12 KODEX 레버리지 122630 11 19885 2 760 3.97 16593367 29171888 138950000 16593367 3.97 56.88 11.94 11.94 328847669556 11.90 11.90 328847669556
13 한국정보인증 053300 12 7860 2 1670 26.98 15161275 6343372 42441361 15161275 26.98 239.01 35.72 35.72 112834535265 33.82 33.82 112834535265
14 다날 064260 13 4565 1 1050 29.87 13870708 3915967 68949040 13870708 29.87 354.21 20.12 20.12 61294319543 19.47 19.47 61294319543
15 일신석재 007110 14 2655 3 0 0.00 12877289 85757768 77456610 12877289 0.00 15.02 16.63 16.63 34502275047 16.78 16.78 34502275047
16 위니아 071460 15 61 5 -552 -90.05 12577775 0 35967295 12577775 -90.05 0.00 34.97 34.97 798847105 36.41 36.41 798847105
17 SK증권 001510 16 673 2 20 3.06 11547863 11605052 472590171 11547863 3.06 99.51 2.44 2.44 7884769418 2.48 2.48 7884769418
18 비큐AI 148780 17 1844 2 185 11.15 10512786 7394790 31445725 10512786 11.15 142.16 33.43 33.43 18929017751 32.64 32.64 18929017751
19 삼성전자 005930 18 60300 2 1200 2.03 10471356 23266028 5919637922 10471356 2.03 45.01 0.18 0.18 629901395450 0.18 0.18 629901395450
20 케이씨티 089150 19 4560 2 720 18.75 10386177 19329656 17150000 10386177 18.75 53.73 60.56 60.56 45423035936 58.08 58.08 45423035936
21 제넨바이오 072520 20 34 5 -355 -91.26 9648894 0 74163194 9648894 -91.26 0.00 13.01 13.01 346288103 13.73 13.73 346288103
22 한국선재 025550 21 4075 2 540 15.28 9013500 410139 25514004 9013500 15.28 2197.67 35.33 35.33 37165007733 35.75 35.75 37165007733
23 KODEX 코스닥150선물인버스 251340 22 3760 5 -30 -0.79 8359365 24686176 66700000 8359365 -0.79 33.86 12.53 12.53 31506919247 12.56 12.56 31506919247
24 아톤 158430 23 7050 2 920 15.01 8337666 687964 24798851 8337666 15.01 1211.93 33.62 33.62 57123262985 32.67 32.67 57123262985
25 원익 032940 24 7100 2 700 10.94 7783411 10252519 18193230 7783411 10.94 75.92 42.78 42.78 56227976570 43.53 43.53 56227976570
26 갤럭시아머니트리 094480 25 12150 1 2800 29.95 7773732 4594748 39229838 7773732 29.95 169.19 19.82 19.82 89833078970 18.85 18.85 89833078970
27 TIGER 인터넷TOP10 365000 26 4020 2 190 4.96 7478440 571141 24550000 7478440 4.96 1309.39 30.46 30.46 29738809147 30.13 30.13 29738809147
28 TIGER 200선물인버스2X 252710 27 1770 5 -73 -3.96 7287594 4965994 33200000 7287594 -3.96 146.75 21.95 21.95 12952044407 22.04 22.04 12952044407
29 우듬지팜 403490 28 2035 2 47 2.36 7220700 21815122 45212464 7220700 2.36 33.10 15.97 15.97 14768448101 16.05 16.05 14768448101
30 카카오 035720 29 50300 2 6000 13.54 7070820 5070135 441711295 7070820 13.54 139.46 1.60 1.60 341601312200 1.54 1.54 341601312200
31 메디콕스 054180 30 170 5 -5 -2.86 6603151 27719412 82878283 6603151 -2.86 23.82 7.97 7.97 1161163013 8.24 8.24 1161163013

31
top30/20250609/top30-av-20250609-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1676,5,-62,-3.57,203824407,332189536,704200000,203824407,-3.57,61.36,28.94,28.94,342015896486,28.98,28.98,342015896486
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,38310002,13509713,1497000000,38310002,-4.26,283.57,2.56,2.56,3443629553,2.56,2.56,3443629553
우리기술,032820,3,2400,2,120,5.26,35876085,19606412,164677432,35876085,5.26,182.98,21.79,21.79,89147888126,22.56,22.56,89147888126
동양철관,008970,4,1533,2,128,9.11,30045305,8795107,159323019,30045305,9.11,341.61,18.86,18.86,45230711097,18.52,18.52,45230711097
좋은사람들,033340,5,1215,2,64,5.56,27979372,65561856,96950558,27979372,5.56,42.68,28.86,28.86,34466889409,29.26,29.26,34466889409
더즌,462860,6,3325,2,580,21.13,24360287,5509472,71413257,24360287,21.13,442.15,34.11,34.11,77557654530,32.66,32.66,77557654530
KODEX 인버스,114800,7,3930,5,-70,-1.75,21137697,32188476,145500000,21137697,-1.75,65.67,14.53,14.53,83108700595,14.53,14.53,83108700595
갤럭시아에스엠,011420,8,2690,2,325,13.74,20771255,1721253,27549644,20771255,13.74,1206.75,75.40,75.40,55147597208,74.41,74.41,55147597208
KODEX 2차전지산업레버리지,462330,9,759,5,-21,-2.69,17725166,27670660,254900000,17725166,-2.69,64.06,6.95,6.95,13368491776,6.91,6.91,13368491776
KODEX 코스닥150레버리지,233740,10,7570,2,95,1.27,17630958,32888806,255900000,17630958,1.27,53.61,6.89,6.89,133535067081,6.89,6.89,133535067081
KODEX 레버리지,122630,11,19845,2,720,3.76,17032350,29171888,138950000,17032350,3.76,58.39,12.26,12.26,337563001446,12.24,12.24,337563001446
한국정보인증,053300,12,7800,2,1610,26.01,15699859,6343372,42441361,15699859,26.01,247.50,36.99,36.99,117039214720,35.35,35.35,117039214720
다날,064260,13,4565,1,1050,29.87,13957242,3915967,68949040,13957242,29.87,356.42,20.24,20.24,61689347253,19.60,19.60,61689347253
일신석재,007110,14,2655,3,0,0.00,13001434,85757768,77456610,13001434,0.00,15.16,16.79,16.79,34831623052,16.94,16.94,34831623052
위니아,071460,15,61,5,-552,-90.05,12577775,0,35967295,12577775,-90.05,0.00,34.97,34.97,798847105,36.41,36.41,798847105
비큐AI,148780,16,1855,2,196,11.81,12566116,7394790,31445725,12566116,11.81,169.93,39.96,39.96,22794846759,39.08,39.08,22794846759
SK증권,001510,17,676,2,23,3.52,11658480,11605052,472590171,11658480,3.52,100.46,2.47,2.47,7959390256,2.49,2.49,7959390256
삼성전자,005930,18,60200,2,1100,1.86,10840067,23266028,5919637922,10840067,1.86,46.59,0.18,0.18,652136313150,0.18,0.18,652136313150
케이씨티,089150,19,4555,2,715,18.62,10631086,19329656,17150000,10631086,18.62,55.00,61.99,61.99,46533998711,59.57,59.57,46533998711
한국선재,025550,20,3995,2,460,13.01,9662814,410139,25514004,9662814,13.01,2355.99,37.87,37.87,39789124915,39.04,39.04,39789124915
제넨바이오,072520,21,34,5,-355,-91.26,9648894,0,74163194,9648894,-91.26,0.00,13.01,13.01,346288103,13.73,13.73,346288103
TIGER 인터넷TOP10,365000,22,4010,2,180,4.70,8767261,571141,24550000,8767261,4.70,1535.04,35.71,35.71,34920460845,35.47,35.47,34920460845
KODEX 코스닥150선물인버스,251340,23,3765,5,-25,-0.66,8733946,24686176,66700000,8733946,-0.66,35.38,13.09,13.09,32918586577,13.11,13.11,32918586577
아톤,158430,24,6970,2,840,13.70,8555988,687964,24798851,8555988,13.70,1243.67,34.50,34.50,58655771780,33.93,33.93,58655771780
원익,032940,25,7050,2,650,10.16,7956124,10252519,18193230,7956124,10.16,77.60,43.73,43.73,57440650595,44.78,44.78,57440650595
카카오,035720,26,50700,2,6400,14.45,7833439,5070135,441711295,7833439,14.45,154.50,1.77,1.77,380325566200,1.70,1.70,380325566200
갤럭시아머니트리,094480,27,12150,1,2800,29.95,7777724,4594748,39229838,7777724,29.95,169.27,19.83,19.83,89881581770,18.86,18.86,89881581770
TIGER 200선물인버스2X,252710,28,1774,5,-69,-3.74,7562239,4965994,33200000,7562239,-3.74,152.28,22.78,22.78,13438870554,22.82,22.82,13438870554
우듬지팜,403490,29,2030,2,42,2.11,7425429,21815122,45212464,7425429,2.11,34.04,16.42,16.42,15184025228,16.54,16.54,15184025228
두산에너빌리티,034020,30,46900,2,1000,2.18,6891820,20061144,640561146,6891820,2.18,34.35,1.08,1.08,327265982100,1.09,1.09,327265982100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1676 5 -62 -3.57 203824407 332189536 704200000 203824407 -3.57 61.36 28.94 28.94 342015896486 28.98 28.98 342015896486
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 38310002 13509713 1497000000 38310002 -4.26 283.57 2.56 2.56 3443629553 2.56 2.56 3443629553
4 우리기술 032820 3 2400 2 120 5.26 35876085 19606412 164677432 35876085 5.26 182.98 21.79 21.79 89147888126 22.56 22.56 89147888126
5 동양철관 008970 4 1533 2 128 9.11 30045305 8795107 159323019 30045305 9.11 341.61 18.86 18.86 45230711097 18.52 18.52 45230711097
6 좋은사람들 033340 5 1215 2 64 5.56 27979372 65561856 96950558 27979372 5.56 42.68 28.86 28.86 34466889409 29.26 29.26 34466889409
7 더즌 462860 6 3325 2 580 21.13 24360287 5509472 71413257 24360287 21.13 442.15 34.11 34.11 77557654530 32.66 32.66 77557654530
8 KODEX 인버스 114800 7 3930 5 -70 -1.75 21137697 32188476 145500000 21137697 -1.75 65.67 14.53 14.53 83108700595 14.53 14.53 83108700595
9 갤럭시아에스엠 011420 8 2690 2 325 13.74 20771255 1721253 27549644 20771255 13.74 1206.75 75.40 75.40 55147597208 74.41 74.41 55147597208
10 KODEX 2차전지산업레버리지 462330 9 759 5 -21 -2.69 17725166 27670660 254900000 17725166 -2.69 64.06 6.95 6.95 13368491776 6.91 6.91 13368491776
11 KODEX 코스닥150레버리지 233740 10 7570 2 95 1.27 17630958 32888806 255900000 17630958 1.27 53.61 6.89 6.89 133535067081 6.89 6.89 133535067081
12 KODEX 레버리지 122630 11 19845 2 720 3.76 17032350 29171888 138950000 17032350 3.76 58.39 12.26 12.26 337563001446 12.24 12.24 337563001446
13 한국정보인증 053300 12 7800 2 1610 26.01 15699859 6343372 42441361 15699859 26.01 247.50 36.99 36.99 117039214720 35.35 35.35 117039214720
14 다날 064260 13 4565 1 1050 29.87 13957242 3915967 68949040 13957242 29.87 356.42 20.24 20.24 61689347253 19.60 19.60 61689347253
15 일신석재 007110 14 2655 3 0 0.00 13001434 85757768 77456610 13001434 0.00 15.16 16.79 16.79 34831623052 16.94 16.94 34831623052
16 위니아 071460 15 61 5 -552 -90.05 12577775 0 35967295 12577775 -90.05 0.00 34.97 34.97 798847105 36.41 36.41 798847105
17 비큐AI 148780 16 1855 2 196 11.81 12566116 7394790 31445725 12566116 11.81 169.93 39.96 39.96 22794846759 39.08 39.08 22794846759
18 SK증권 001510 17 676 2 23 3.52 11658480 11605052 472590171 11658480 3.52 100.46 2.47 2.47 7959390256 2.49 2.49 7959390256
19 삼성전자 005930 18 60200 2 1100 1.86 10840067 23266028 5919637922 10840067 1.86 46.59 0.18 0.18 652136313150 0.18 0.18 652136313150
20 케이씨티 089150 19 4555 2 715 18.62 10631086 19329656 17150000 10631086 18.62 55.00 61.99 61.99 46533998711 59.57 59.57 46533998711
21 한국선재 025550 20 3995 2 460 13.01 9662814 410139 25514004 9662814 13.01 2355.99 37.87 37.87 39789124915 39.04 39.04 39789124915
22 제넨바이오 072520 21 34 5 -355 -91.26 9648894 0 74163194 9648894 -91.26 0.00 13.01 13.01 346288103 13.73 13.73 346288103
23 TIGER 인터넷TOP10 365000 22 4010 2 180 4.70 8767261 571141 24550000 8767261 4.70 1535.04 35.71 35.71 34920460845 35.47 35.47 34920460845
24 KODEX 코스닥150선물인버스 251340 23 3765 5 -25 -0.66 8733946 24686176 66700000 8733946 -0.66 35.38 13.09 13.09 32918586577 13.11 13.11 32918586577
25 아톤 158430 24 6970 2 840 13.70 8555988 687964 24798851 8555988 13.70 1243.67 34.50 34.50 58655771780 33.93 33.93 58655771780
26 원익 032940 25 7050 2 650 10.16 7956124 10252519 18193230 7956124 10.16 77.60 43.73 43.73 57440650595 44.78 44.78 57440650595
27 카카오 035720 26 50700 2 6400 14.45 7833439 5070135 441711295 7833439 14.45 154.50 1.77 1.77 380325566200 1.70 1.70 380325566200
28 갤럭시아머니트리 094480 27 12150 1 2800 29.95 7777724 4594748 39229838 7777724 29.95 169.27 19.83 19.83 89881581770 18.86 18.86 89881581770
29 TIGER 200선물인버스2X 252710 28 1774 5 -69 -3.74 7562239 4965994 33200000 7562239 -3.74 152.28 22.78 22.78 13438870554 22.82 22.82 13438870554
30 우듬지팜 403490 29 2030 2 42 2.11 7425429 21815122 45212464 7425429 2.11 34.04 16.42 16.42 15184025228 16.54 16.54 15184025228
31 두산에너빌리티 034020 30 46900 2 1000 2.18 6891820 20061144 640561146 6891820 2.18 34.35 1.08 1.08 327265982100 1.09 1.09 327265982100

31
top30/20250609/top30-av-20250609-114000.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,252670,1,1673,5,-65,-3.74,206997078,332189536,704200000,206997078,-3.74,62.31,29.39,29.39,347327682117,29.48,29.48,347327682117
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,38420810,13509713,1497000000,38420810,-4.26,284.39,2.57,2.57,3453602273,2.56,2.56,3453602273
우리기술,032820,3,2405,2,125,5.48,36120258,19606412,164677432,36120258,5.48,184.23,21.93,21.93,89733586431,22.66,22.66,89733586431
동양철관,008970,4,1555,2,150,10.68,35450634,8795107,159323019,35450634,10.68,403.07,22.25,22.25,53645678781,21.65,21.65,53645678781
좋은사람들,033340,5,1197,2,46,4.00,28700775,65561856,96950558,28700775,4.00,43.78,29.60,29.60,35331900125,30.45,30.45,35331900125
더즌,462860,6,3325,2,580,21.13,24610548,5509472,71413257,24610548,21.13,446.70,34.46,34.46,78389358976,33.01,33.01,78389358976
KODEX 인버스,114800,7,3925,5,-75,-1.88,21339010,32188476,145500000,21339010,-1.88,66.29,14.67,14.67,83899408510,14.69,14.69,83899408510
갤럭시아에스엠,011420,8,2685,2,320,13.53,20899931,1721253,27549644,20899931,13.53,1214.23,75.86,75.86,55492294477,75.02,75.02,55492294477
KODEX 2차전지산업레버리지,462330,9,761,5,-19,-2.44,18117753,27670660,254900000,18117753,-2.44,65.48,7.11,7.11,13666627429,7.05,7.05,13666627429
KODEX 코스닥150레버리지,233740,10,7580,2,105,1.40,17898698,32888806,255900000,17898698,1.40,54.42,6.99,6.99,135564340761,6.99,6.99,135564340761
KODEX 레버리지,122630,11,19885,2,760,3.97,17265722,29171888,138950000,17265722,3.97,59.19,12.43,12.43,342199104783,12.38,12.38,342199104783
한국정보인증,053300,12,7760,2,1570,25.36,15996575,6343372,42441361,15996575,25.36,252.18,37.69,37.69,119345516915,36.24,36.24,119345516915
위니아,071460,13,53,5,-560,-91.35,14146049,0,35967295,14146049,-91.35,0.00,39.33,39.33,881965627,46.27,46.27,881965627
다날,064260,14,4565,1,1050,29.87,13979298,3915967,68949040,13979298,29.87,356.98,20.27,20.27,61790032893,19.63,19.63,61790032893
비큐AI,148780,15,1869,2,210,12.66,13516936,7394790,31445725,13516936,12.66,182.79,42.98,42.98,24555035401,41.78,41.78,24555035401
일신석재,007110,16,2650,5,-5,-0.19,13102858,85757768,77456610,13102858,-0.19,15.28,16.92,16.92,35100834927,17.10,17.10,35100834927
SK증권,001510,17,678,2,25,3.83,11787754,11605052,472590171,11787754,3.83,101.57,2.49,2.49,8046935383,2.51,2.51,8046935383
삼성전자,005930,18,60250,2,1150,1.95,11145848,23266028,5919637922,11145848,1.95,47.91,0.19,0.19,670570593400,0.19,0.19,670570593400
케이씨티,089150,19,4550,2,710,18.49,10830934,19329656,17150000,10830934,18.49,56.03,63.15,63.15,47441853351,60.80,60.80,47441853351
제넨바이오,072520,20,34,5,-355,-91.26,10475743,0,74163194,10475743,-91.26,0.00,14.13,14.13,374400969,14.85,14.85,374400969
한국선재,025550,21,4025,2,490,13.86,9885555,410139,25514004,9885555,13.86,2410.29,38.75,38.75,40679880823,39.61,39.61,40679880823
TIGER 인터넷TOP10,365000,22,4015,2,185,4.83,9164547,571141,24550000,9164547,4.83,1604.60,37.33,37.33,36512826337,37.04,37.04,36512826337
KODEX 코스닥150선물인버스,251340,23,3770,5,-20,-0.53,8752411,24686176,66700000,8752411,-0.53,35.45,13.12,13.12,32988145200,13.12,13.12,32988145200
아톤,158430,24,6970,2,840,13.70,8736139,687964,24798851,8736139,13.70,1269.85,35.23,35.23,59909150105,34.66,34.66,59909150105
카카오,035720,25,50400,2,6100,13.77,8027518,5070135,441711295,8027518,13.77,158.33,1.82,1.82,390109982000,1.75,1.75,390109982000
원익,032940,26,7020,2,620,9.69,8012742,10252519,18193230,8012742,9.69,78.15,44.04,44.04,57839453970,45.29,45.29,57839453970
갤럭시아머니트리,094480,27,12150,1,2800,29.95,7783558,4594748,39229838,7783558,29.95,169.40,19.84,19.84,89952464870,18.87,18.87,89952464870
우듬지팜,403490,28,2055,2,67,3.37,7651194,21815122,45212464,7651194,3.37,35.07,16.92,16.92,15648197181,16.84,16.84,15648197181
TIGER 200선물인버스2X,252710,29,1772,5,-71,-3.85,7621921,4965994,33200000,7621921,-3.85,153.48,22.96,22.96,13544673134,23.02,23.02,13544673134
두산에너빌리티,034020,30,46600,2,700,1.53,7026166,20061144,640561146,7026166,1.53,35.02,1.10,1.10,333544857800,1.12,1.12,333544857800
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 1673 5 -65 -3.74 206997078 332189536 704200000 206997078 -3.74 62.31 29.39 29.39 347327682117 29.48 29.48 347327682117
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 38420810 13509713 1497000000 38420810 -4.26 284.39 2.57 2.57 3453602273 2.56 2.56 3453602273
4 우리기술 032820 3 2405 2 125 5.48 36120258 19606412 164677432 36120258 5.48 184.23 21.93 21.93 89733586431 22.66 22.66 89733586431
5 동양철관 008970 4 1555 2 150 10.68 35450634 8795107 159323019 35450634 10.68 403.07 22.25 22.25 53645678781 21.65 21.65 53645678781
6 좋은사람들 033340 5 1197 2 46 4.00 28700775 65561856 96950558 28700775 4.00 43.78 29.60 29.60 35331900125 30.45 30.45 35331900125
7 더즌 462860 6 3325 2 580 21.13 24610548 5509472 71413257 24610548 21.13 446.70 34.46 34.46 78389358976 33.01 33.01 78389358976
8 KODEX 인버스 114800 7 3925 5 -75 -1.88 21339010 32188476 145500000 21339010 -1.88 66.29 14.67 14.67 83899408510 14.69 14.69 83899408510
9 갤럭시아에스엠 011420 8 2685 2 320 13.53 20899931 1721253 27549644 20899931 13.53 1214.23 75.86 75.86 55492294477 75.02 75.02 55492294477
10 KODEX 2차전지산업레버리지 462330 9 761 5 -19 -2.44 18117753 27670660 254900000 18117753 -2.44 65.48 7.11 7.11 13666627429 7.05 7.05 13666627429
11 KODEX 코스닥150레버리지 233740 10 7580 2 105 1.40 17898698 32888806 255900000 17898698 1.40 54.42 6.99 6.99 135564340761 6.99 6.99 135564340761
12 KODEX 레버리지 122630 11 19885 2 760 3.97 17265722 29171888 138950000 17265722 3.97 59.19 12.43 12.43 342199104783 12.38 12.38 342199104783
13 한국정보인증 053300 12 7760 2 1570 25.36 15996575 6343372 42441361 15996575 25.36 252.18 37.69 37.69 119345516915 36.24 36.24 119345516915
14 위니아 071460 13 53 5 -560 -91.35 14146049 0 35967295 14146049 -91.35 0.00 39.33 39.33 881965627 46.27 46.27 881965627
15 다날 064260 14 4565 1 1050 29.87 13979298 3915967 68949040 13979298 29.87 356.98 20.27 20.27 61790032893 19.63 19.63 61790032893
16 비큐AI 148780 15 1869 2 210 12.66 13516936 7394790 31445725 13516936 12.66 182.79 42.98 42.98 24555035401 41.78 41.78 24555035401
17 일신석재 007110 16 2650 5 -5 -0.19 13102858 85757768 77456610 13102858 -0.19 15.28 16.92 16.92 35100834927 17.10 17.10 35100834927
18 SK증권 001510 17 678 2 25 3.83 11787754 11605052 472590171 11787754 3.83 101.57 2.49 2.49 8046935383 2.51 2.51 8046935383
19 삼성전자 005930 18 60250 2 1150 1.95 11145848 23266028 5919637922 11145848 1.95 47.91 0.19 0.19 670570593400 0.19 0.19 670570593400
20 케이씨티 089150 19 4550 2 710 18.49 10830934 19329656 17150000 10830934 18.49 56.03 63.15 63.15 47441853351 60.80 60.80 47441853351
21 제넨바이오 072520 20 34 5 -355 -91.26 10475743 0 74163194 10475743 -91.26 0.00 14.13 14.13 374400969 14.85 14.85 374400969
22 한국선재 025550 21 4025 2 490 13.86 9885555 410139 25514004 9885555 13.86 2410.29 38.75 38.75 40679880823 39.61 39.61 40679880823
23 TIGER 인터넷TOP10 365000 22 4015 2 185 4.83 9164547 571141 24550000 9164547 4.83 1604.60 37.33 37.33 36512826337 37.04 37.04 36512826337
24 KODEX 코스닥150선물인버스 251340 23 3770 5 -20 -0.53 8752411 24686176 66700000 8752411 -0.53 35.45 13.12 13.12 32988145200 13.12 13.12 32988145200
25 아톤 158430 24 6970 2 840 13.70 8736139 687964 24798851 8736139 13.70 1269.85 35.23 35.23 59909150105 34.66 34.66 59909150105
26 카카오 035720 25 50400 2 6100 13.77 8027518 5070135 441711295 8027518 13.77 158.33 1.82 1.82 390109982000 1.75 1.75 390109982000
27 원익 032940 26 7020 2 620 9.69 8012742 10252519 18193230 8012742 9.69 78.15 44.04 44.04 57839453970 45.29 45.29 57839453970
28 갤럭시아머니트리 094480 27 12150 1 2800 29.95 7783558 4594748 39229838 7783558 29.95 169.40 19.84 19.84 89952464870 18.87 18.87 89952464870
29 우듬지팜 403490 28 2055 2 67 3.37 7651194 21815122 45212464 7651194 3.37 35.07 16.92 16.92 15648197181 16.84 16.84 15648197181
30 TIGER 200선물인버스2X 252710 29 1772 5 -71 -3.85 7621921 4965994 33200000 7621921 -3.85 153.48 22.96 22.96 13544673134 23.02 23.02 13544673134
31 두산에너빌리티 034020 30 46600 2 700 1.53 7026166 20061144 640561146 7026166 1.53 35.02 1.10 1.10 333544857800 1.12 1.12 333544857800

31
top30/20250609/top30-av-20250609-115000.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,252670,1,1666,5,-72,-4.14,213797470,332189536,704200000,213797470,-4.14,64.36,30.36,30.36,358663986694,30.57,30.57,358663986694
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,39530356,13509713,1497000000,39530356,-4.26,292.61,2.64,2.64,3553461413,2.64,2.64,3553461413
동양철관,008970,3,1549,2,144,10.25,37889117,8795107,159323019,37889117,10.25,430.80,23.78,23.78,57430066289,23.27,23.27,57430066289
우리기술,032820,4,2410,2,130,5.70,36263342,19606412,164677432,36263342,5.70,184.96,22.02,22.02,90077119425,22.70,22.70,90077119425
좋은사람들,033340,5,1212,2,61,5.30,29027738,65561856,96950558,29027738,5.30,44.28,29.94,29.94,35726619763,30.40,30.40,35726619763
더즌,462860,6,3325,2,580,21.13,24808931,5509472,71413257,24808931,21.13,450.30,34.74,34.74,79047923973,33.29,33.29,79047923973
KODEX 인버스,114800,7,3920,5,-80,-2.00,22287116,32188476,145500000,22287116,-2.00,69.24,15.32,15.32,87613013791,15.36,15.36,87613013791
갤럭시아에스엠,011420,8,2685,2,320,13.53,20990059,1721253,27549644,20990059,13.53,1219.46,76.19,76.19,55734169039,75.35,75.35,55734169039
KODEX 2차전지산업레버리지,462330,9,762,5,-18,-2.31,18314329,27670660,254900000,18314329,-2.31,66.19,7.18,7.18,13816327038,7.11,7.11,13816327038
KODEX 코스닥150레버리지,233740,10,7590,2,115,1.54,18132402,32888806,255900000,18132402,1.54,55.13,7.09,7.09,137337687584,7.07,7.07,137337687584
KODEX 레버리지,122630,11,19945,2,820,4.29,17889331,29171888,138950000,17889331,4.29,61.32,12.87,12.87,354638859155,12.80,12.80,354638859155
한국정보인증,053300,12,7770,2,1580,25.53,16194059,6343372,42441361,16194059,25.53,255.29,38.16,38.16,120877025885,36.66,36.66,120877025885
비큐AI,148780,13,1905,2,246,14.83,15673479,7394790,31445725,15673479,14.83,211.95,49.84,49.84,28650710222,47.83,47.83,28650710222
위니아,071460,14,53,5,-560,-91.35,14146049,0,35967295,14146049,-91.35,0.00,39.33,39.33,881965627,46.27,46.27,881965627
다날,064260,15,4565,1,1050,29.87,13983479,3915967,68949040,13983479,29.87,357.09,20.28,20.28,61809119158,19.64,19.64,61809119158
일신석재,007110,16,2670,2,15,0.56,13162392,85757768,77456610,13162392,0.56,15.35,16.99,16.99,35259078782,17.05,17.05,35259078782
SK증권,001510,17,680,2,27,4.13,11932489,11605052,472590171,11932489,4.13,102.82,2.52,2.52,8145067362,2.53,2.53,8145067362
삼성전자,005930,18,60400,2,1300,2.20,11441944,23266028,5919637922,11441944,2.20,49.18,0.19,0.19,688438438200,0.19,0.19,688438438200
케이씨티,089150,19,4505,2,665,17.32,10929390,19329656,17150000,10929390,17.32,56.54,63.73,63.73,47885396856,61.98,61.98,47885396856
TIGER 인터넷TOP10,365000,20,4015,2,185,4.83,10621967,571141,24550000,10621967,4.83,1859.78,43.27,43.27,42369674609,42.99,42.99,42369674609
제넨바이오,072520,21,34,5,-355,-91.26,10475743,0,74163194,10475743,-91.26,0.00,14.13,14.13,374400969,14.85,14.85,374400969
한국선재,025550,22,4035,2,500,14.14,10238775,410139,25514004,10238775,14.14,2496.42,40.13,40.13,42113338063,40.91,40.91,42113338063
KODEX 코스닥150선물인버스,251340,23,3765,5,-25,-0.66,9029615,24686176,66700000,9029615,-0.66,36.58,13.54,13.54,34031829462,13.55,13.55,34031829462
아톤,158430,24,6990,2,860,14.03,8927941,687964,24798851,8927941,14.03,1297.73,36.00,36.00,61248853275,35.33,35.33,61248853275
카카오,035720,25,50600,2,6300,14.22,8334735,5070135,441711295,8334735,14.22,164.39,1.89,1.89,405705834100,1.82,1.82,405705834100
원익,032940,26,6960,2,560,8.75,8122903,10252519,18193230,8122903,8.75,79.23,44.65,44.65,58608382180,46.29,46.29,58608382180
갤럭시아머니트리,094480,27,12150,1,2800,29.95,7785036,4594748,39229838,7785036,29.95,169.43,19.84,19.84,89970422570,18.88,18.88,89970422570
TIGER 200선물인버스2X,252710,28,1764,5,-79,-4.29,7758101,4965994,33200000,7758101,-4.29,156.22,23.37,23.37,13785188383,23.54,23.54,13785188383
우듬지팜,403490,29,2045,2,57,2.87,7720352,21815122,45212464,7720352,2.87,35.39,17.08,17.08,15790010616,17.08,17.08,15790010616
두산에너빌리티,034020,30,46800,2,900,1.96,7261821,20061144,640561146,7261821,1.96,36.20,1.13,1.13,344528968600,1.15,1.15,344528968600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1666 5 -72 -4.14 213797470 332189536 704200000 213797470 -4.14 64.36 30.36 30.36 358663986694 30.57 30.57 358663986694
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 39530356 13509713 1497000000 39530356 -4.26 292.61 2.64 2.64 3553461413 2.64 2.64 3553461413
4 동양철관 008970 3 1549 2 144 10.25 37889117 8795107 159323019 37889117 10.25 430.80 23.78 23.78 57430066289 23.27 23.27 57430066289
5 우리기술 032820 4 2410 2 130 5.70 36263342 19606412 164677432 36263342 5.70 184.96 22.02 22.02 90077119425 22.70 22.70 90077119425
6 좋은사람들 033340 5 1212 2 61 5.30 29027738 65561856 96950558 29027738 5.30 44.28 29.94 29.94 35726619763 30.40 30.40 35726619763
7 더즌 462860 6 3325 2 580 21.13 24808931 5509472 71413257 24808931 21.13 450.30 34.74 34.74 79047923973 33.29 33.29 79047923973
8 KODEX 인버스 114800 7 3920 5 -80 -2.00 22287116 32188476 145500000 22287116 -2.00 69.24 15.32 15.32 87613013791 15.36 15.36 87613013791
9 갤럭시아에스엠 011420 8 2685 2 320 13.53 20990059 1721253 27549644 20990059 13.53 1219.46 76.19 76.19 55734169039 75.35 75.35 55734169039
10 KODEX 2차전지산업레버리지 462330 9 762 5 -18 -2.31 18314329 27670660 254900000 18314329 -2.31 66.19 7.18 7.18 13816327038 7.11 7.11 13816327038
11 KODEX 코스닥150레버리지 233740 10 7590 2 115 1.54 18132402 32888806 255900000 18132402 1.54 55.13 7.09 7.09 137337687584 7.07 7.07 137337687584
12 KODEX 레버리지 122630 11 19945 2 820 4.29 17889331 29171888 138950000 17889331 4.29 61.32 12.87 12.87 354638859155 12.80 12.80 354638859155
13 한국정보인증 053300 12 7770 2 1580 25.53 16194059 6343372 42441361 16194059 25.53 255.29 38.16 38.16 120877025885 36.66 36.66 120877025885
14 비큐AI 148780 13 1905 2 246 14.83 15673479 7394790 31445725 15673479 14.83 211.95 49.84 49.84 28650710222 47.83 47.83 28650710222
15 위니아 071460 14 53 5 -560 -91.35 14146049 0 35967295 14146049 -91.35 0.00 39.33 39.33 881965627 46.27 46.27 881965627
16 다날 064260 15 4565 1 1050 29.87 13983479 3915967 68949040 13983479 29.87 357.09 20.28 20.28 61809119158 19.64 19.64 61809119158
17 일신석재 007110 16 2670 2 15 0.56 13162392 85757768 77456610 13162392 0.56 15.35 16.99 16.99 35259078782 17.05 17.05 35259078782
18 SK증권 001510 17 680 2 27 4.13 11932489 11605052 472590171 11932489 4.13 102.82 2.52 2.52 8145067362 2.53 2.53 8145067362
19 삼성전자 005930 18 60400 2 1300 2.20 11441944 23266028 5919637922 11441944 2.20 49.18 0.19 0.19 688438438200 0.19 0.19 688438438200
20 케이씨티 089150 19 4505 2 665 17.32 10929390 19329656 17150000 10929390 17.32 56.54 63.73 63.73 47885396856 61.98 61.98 47885396856
21 TIGER 인터넷TOP10 365000 20 4015 2 185 4.83 10621967 571141 24550000 10621967 4.83 1859.78 43.27 43.27 42369674609 42.99 42.99 42369674609
22 제넨바이오 072520 21 34 5 -355 -91.26 10475743 0 74163194 10475743 -91.26 0.00 14.13 14.13 374400969 14.85 14.85 374400969
23 한국선재 025550 22 4035 2 500 14.14 10238775 410139 25514004 10238775 14.14 2496.42 40.13 40.13 42113338063 40.91 40.91 42113338063
24 KODEX 코스닥150선물인버스 251340 23 3765 5 -25 -0.66 9029615 24686176 66700000 9029615 -0.66 36.58 13.54 13.54 34031829462 13.55 13.55 34031829462
25 아톤 158430 24 6990 2 860 14.03 8927941 687964 24798851 8927941 14.03 1297.73 36.00 36.00 61248853275 35.33 35.33 61248853275
26 카카오 035720 25 50600 2 6300 14.22 8334735 5070135 441711295 8334735 14.22 164.39 1.89 1.89 405705834100 1.82 1.82 405705834100
27 원익 032940 26 6960 2 560 8.75 8122903 10252519 18193230 8122903 8.75 79.23 44.65 44.65 58608382180 46.29 46.29 58608382180
28 갤럭시아머니트리 094480 27 12150 1 2800 29.95 7785036 4594748 39229838 7785036 29.95 169.43 19.84 19.84 89970422570 18.88 18.88 89970422570
29 TIGER 200선물인버스2X 252710 28 1764 5 -79 -4.29 7758101 4965994 33200000 7758101 -4.29 156.22 23.37 23.37 13785188383 23.54 23.54 13785188383
30 우듬지팜 403490 29 2045 2 57 2.87 7720352 21815122 45212464 7720352 2.87 35.39 17.08 17.08 15790010616 17.08 17.08 15790010616
31 두산에너빌리티 034020 30 46800 2 900 1.96 7261821 20061144 640561146 7261821 1.96 36.20 1.13 1.13 344528968600 1.15 1.15 344528968600

31
top30/20250609/top30-av-20250609-120000.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,252670,1,1667,5,-71,-4.09,216757622,332189536,704200000,216757622,-4.09,65.25,30.78,30.78,363594183538,30.97,30.97,363594183538
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,39622076,13509713,1497000000,39622076,-4.26,293.29,2.65,2.65,3561716213,2.64,2.64,3561716213
동양철관,008970,3,1540,2,135,9.61,39030664,8795107,159323019,39030664,9.61,443.78,24.50,24.50,59188490266,24.12,24.12,59188490266
우리기술,032820,4,2405,2,125,5.48,36503219,19606412,164677432,36503219,5.48,186.18,22.17,22.17,90655645690,22.89,22.89,90655645690
좋은사람들,033340,5,1198,2,47,4.08,29208812,65561856,96950558,29208812,4.08,44.55,30.13,30.13,35944357964,30.95,30.95,35944357964
더즌,462860,6,3310,2,565,20.58,24997380,5509472,71413257,24997380,20.58,453.72,35.00,35.00,79673152435,33.71,33.71,79673152435
KODEX 인버스,114800,7,3920,5,-80,-2.00,22347998,32188476,145500000,22347998,-2.00,69.43,15.36,15.36,87851642494,15.40,15.40,87851642494
갤럭시아에스엠,011420,8,2670,2,305,12.90,21093899,1721253,27549644,21093899,12.90,1225.50,76.57,76.57,56011835694,76.15,76.15,56011835694
KODEX 2차전지산업레버리지,462330,9,764,5,-16,-2.05,18616457,27670660,254900000,18616457,-2.05,67.28,7.30,7.30,14046903281,7.21,7.21,14046903281
KODEX 코스닥150레버리지,233740,10,7595,2,120,1.61,18335230,32888806,255900000,18335230,1.61,55.75,7.16,7.16,138875901847,7.15,7.15,138875901847
KODEX 레버리지,122630,11,19945,2,820,4.29,18079460,29171888,138950000,18079460,4.29,61.98,13.01,13.01,358432562633,12.93,12.93,358432562633
비큐AI,148780,12,1922,2,263,15.85,17012862,7394790,31445725,17012862,15.85,230.07,54.10,54.10,31192372494,51.61,51.61,31192372494
한국정보인증,053300,13,7820,2,1630,26.33,16385163,6343372,42441361,16385163,26.33,258.30,38.61,38.61,122370777715,36.87,36.87,122370777715
위니아,071460,14,53,5,-560,-91.35,14146049,0,35967295,14146049,-91.35,0.00,39.33,39.33,881965627,46.27,46.27,881965627
다날,064260,15,4565,1,1050,29.87,13999493,3915967,68949040,13999493,29.87,357.50,20.30,20.30,61882223068,19.66,19.66,61882223068
일신석재,007110,16,2665,2,10,0.38,13259352,85757768,77456610,13259352,0.38,15.46,17.12,17.12,35517995431,17.21,17.21,35517995431
TIGER 인터넷TOP10,365000,17,4015,2,185,4.83,12208050,571141,24550000,12208050,4.83,2137.48,49.73,49.73,48742831334,49.45,49.45,48742831334
SK증권,001510,18,683,2,30,4.59,12063783,11605052,472590171,12063783,4.59,103.95,2.55,2.55,8234476269,2.55,2.55,8234476269
삼성전자,005930,19,60300,2,1200,2.03,11589401,23266028,5919637922,11589401,2.03,49.81,0.20,0.20,697338755150,0.20,0.20,697338755150
케이씨티,089150,20,4510,2,670,17.45,10992281,19329656,17150000,10992281,17.45,56.87,64.09,64.09,48169254855,62.28,62.28,48169254855
제넨바이오,072520,21,34,5,-355,-91.26,10475743,0,74163194,10475743,-91.26,0.00,14.13,14.13,374400969,14.85,14.85,374400969
한국선재,025550,22,4055,2,520,14.71,10338201,410139,25514004,10338201,14.71,2520.66,40.52,40.52,42515144562,41.09,41.09,42515144562
아톤,158430,23,7200,2,1070,17.46,9697623,687964,24798851,9697623,17.46,1409.61,39.11,39.11,66740681120,37.38,37.38,66740681120
KODEX 코스닥150선물인버스,251340,24,3765,5,-25,-0.66,9161529,24686176,66700000,9161529,-0.66,37.11,13.74,13.74,34528478197,13.75,13.75,34528478197
카카오,035720,25,50600,2,6300,14.22,8504722,5070135,441711295,8504722,14.22,167.74,1.93,1.93,414321240550,1.85,1.85,414321240550
원익,032940,26,6950,2,550,8.59,8181344,10252519,18193230,8181344,8.59,79.80,44.97,44.97,59014040750,46.67,46.67,59014040750
갤럭시아머니트리,094480,27,12150,1,2800,29.95,7785858,4594748,39229838,7785858,29.95,169.45,19.85,19.85,89980409870,18.88,18.88,89980409870
TIGER 200선물인버스2X,252710,28,1765,5,-78,-4.23,7767727,4965994,33200000,7767727,-4.23,156.42,23.40,23.40,13802149680,23.55,23.55,13802149680
우듬지팜,403490,29,2040,2,52,2.62,7766009,21815122,45212464,7766009,2.62,35.60,17.18,17.18,15883133566,17.22,17.22,15883133566
두산에너빌리티,034020,30,46900,2,1000,2.18,7378652,20061144,640561146,7378652,2.18,36.78,1.15,1.15,349989938675,1.16,1.16,349989938675
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1667 5 -71 -4.09 216757622 332189536 704200000 216757622 -4.09 65.25 30.78 30.78 363594183538 30.97 30.97 363594183538
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 39622076 13509713 1497000000 39622076 -4.26 293.29 2.65 2.65 3561716213 2.64 2.64 3561716213
4 동양철관 008970 3 1540 2 135 9.61 39030664 8795107 159323019 39030664 9.61 443.78 24.50 24.50 59188490266 24.12 24.12 59188490266
5 우리기술 032820 4 2405 2 125 5.48 36503219 19606412 164677432 36503219 5.48 186.18 22.17 22.17 90655645690 22.89 22.89 90655645690
6 좋은사람들 033340 5 1198 2 47 4.08 29208812 65561856 96950558 29208812 4.08 44.55 30.13 30.13 35944357964 30.95 30.95 35944357964
7 더즌 462860 6 3310 2 565 20.58 24997380 5509472 71413257 24997380 20.58 453.72 35.00 35.00 79673152435 33.71 33.71 79673152435
8 KODEX 인버스 114800 7 3920 5 -80 -2.00 22347998 32188476 145500000 22347998 -2.00 69.43 15.36 15.36 87851642494 15.40 15.40 87851642494
9 갤럭시아에스엠 011420 8 2670 2 305 12.90 21093899 1721253 27549644 21093899 12.90 1225.50 76.57 76.57 56011835694 76.15 76.15 56011835694
10 KODEX 2차전지산업레버리지 462330 9 764 5 -16 -2.05 18616457 27670660 254900000 18616457 -2.05 67.28 7.30 7.30 14046903281 7.21 7.21 14046903281
11 KODEX 코스닥150레버리지 233740 10 7595 2 120 1.61 18335230 32888806 255900000 18335230 1.61 55.75 7.16 7.16 138875901847 7.15 7.15 138875901847
12 KODEX 레버리지 122630 11 19945 2 820 4.29 18079460 29171888 138950000 18079460 4.29 61.98 13.01 13.01 358432562633 12.93 12.93 358432562633
13 비큐AI 148780 12 1922 2 263 15.85 17012862 7394790 31445725 17012862 15.85 230.07 54.10 54.10 31192372494 51.61 51.61 31192372494
14 한국정보인증 053300 13 7820 2 1630 26.33 16385163 6343372 42441361 16385163 26.33 258.30 38.61 38.61 122370777715 36.87 36.87 122370777715
15 위니아 071460 14 53 5 -560 -91.35 14146049 0 35967295 14146049 -91.35 0.00 39.33 39.33 881965627 46.27 46.27 881965627
16 다날 064260 15 4565 1 1050 29.87 13999493 3915967 68949040 13999493 29.87 357.50 20.30 20.30 61882223068 19.66 19.66 61882223068
17 일신석재 007110 16 2665 2 10 0.38 13259352 85757768 77456610 13259352 0.38 15.46 17.12 17.12 35517995431 17.21 17.21 35517995431
18 TIGER 인터넷TOP10 365000 17 4015 2 185 4.83 12208050 571141 24550000 12208050 4.83 2137.48 49.73 49.73 48742831334 49.45 49.45 48742831334
19 SK증권 001510 18 683 2 30 4.59 12063783 11605052 472590171 12063783 4.59 103.95 2.55 2.55 8234476269 2.55 2.55 8234476269
20 삼성전자 005930 19 60300 2 1200 2.03 11589401 23266028 5919637922 11589401 2.03 49.81 0.20 0.20 697338755150 0.20 0.20 697338755150
21 케이씨티 089150 20 4510 2 670 17.45 10992281 19329656 17150000 10992281 17.45 56.87 64.09 64.09 48169254855 62.28 62.28 48169254855
22 제넨바이오 072520 21 34 5 -355 -91.26 10475743 0 74163194 10475743 -91.26 0.00 14.13 14.13 374400969 14.85 14.85 374400969
23 한국선재 025550 22 4055 2 520 14.71 10338201 410139 25514004 10338201 14.71 2520.66 40.52 40.52 42515144562 41.09 41.09 42515144562
24 아톤 158430 23 7200 2 1070 17.46 9697623 687964 24798851 9697623 17.46 1409.61 39.11 39.11 66740681120 37.38 37.38 66740681120
25 KODEX 코스닥150선물인버스 251340 24 3765 5 -25 -0.66 9161529 24686176 66700000 9161529 -0.66 37.11 13.74 13.74 34528478197 13.75 13.75 34528478197
26 카카오 035720 25 50600 2 6300 14.22 8504722 5070135 441711295 8504722 14.22 167.74 1.93 1.93 414321240550 1.85 1.85 414321240550
27 원익 032940 26 6950 2 550 8.59 8181344 10252519 18193230 8181344 8.59 79.80 44.97 44.97 59014040750 46.67 46.67 59014040750
28 갤럭시아머니트리 094480 27 12150 1 2800 29.95 7785858 4594748 39229838 7785858 29.95 169.45 19.85 19.85 89980409870 18.88 18.88 89980409870
29 TIGER 200선물인버스2X 252710 28 1765 5 -78 -4.23 7767727 4965994 33200000 7767727 -4.23 156.42 23.40 23.40 13802149680 23.55 23.55 13802149680
30 우듬지팜 403490 29 2040 2 52 2.62 7766009 21815122 45212464 7766009 2.62 35.60 17.18 17.18 15883133566 17.22 17.22 15883133566
31 두산에너빌리티 034020 30 46900 2 1000 2.18 7378652 20061144 640561146 7378652 2.18 36.78 1.15 1.15 349989938675 1.16 1.16 349989938675

31
top30/20250609/top30-av-20250609-121000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1667,5,-71,-4.09,219991181,332189536,704200000,219991181,-4.09,66.22,31.24,31.24,368982992361,31.43,31.43,368982992361
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,39802475,13509713,1497000000,39802475,-4.26,294.62,2.66,2.66,3577944121,2.66,2.66,3577944121
동양철관,008970,3,1544,2,139,9.89,39632694,8795107,159323019,39632694,9.89,450.62,24.88,24.88,60116760507,24.44,24.44,60116760507
우리기술,032820,4,2420,2,140,6.14,36668762,19606412,164677432,36668762,6.14,187.02,22.27,22.27,91054815511,22.85,22.85,91054815511
좋은사람들,033340,5,1204,2,53,4.60,29322879,65561856,96950558,29322879,4.60,44.73,30.25,30.25,36081630842,30.91,30.91,36081630842
더즌,462860,6,3275,2,530,19.31,25565555,5509472,71413257,25565555,19.31,464.03,35.80,35.80,81540403308,34.86,34.86,81540403308
KODEX 인버스,114800,7,3920,5,-80,-2.00,22606479,32188476,145500000,22606479,-2.00,70.23,15.54,15.54,88864882933,15.58,15.58,88864882933
갤럭시아에스엠,011420,8,2655,2,290,12.26,21254943,1721253,27549644,21254943,12.26,1234.85,77.15,77.15,56440491320,77.16,77.16,56440491320
KODEX 2차전지산업레버리지,462330,9,764,5,-16,-2.05,19032944,27670660,254900000,19032944,-2.05,68.78,7.47,7.47,14365725259,7.38,7.38,14365725259
KODEX 코스닥150레버리지,233740,10,7600,2,125,1.67,18586619,32888806,255900000,18586619,1.67,56.51,7.26,7.26,140786198107,7.24,7.24,140786198107
KODEX 레버리지,122630,11,19940,2,815,4.26,18310795,29171888,138950000,18310795,4.26,62.77,13.18,13.18,363046086345,13.10,13.10,363046086345
비큐AI,148780,12,1835,2,176,10.61,18076827,7394790,31445725,18076827,10.61,244.45,57.49,57.49,33190725716,57.52,57.52,33190725716
한국정보인증,053300,13,7735,2,1545,24.96,16538774,6343372,42441361,16538774,24.96,260.73,38.97,38.97,123564888945,37.64,37.64,123564888945
위니아,071460,14,55,5,-558,-91.03,15475036,0,35967295,15475036,-91.03,0.00,43.03,43.03,955059912,48.28,48.28,955059912
다날,064260,15,4520,2,1005,28.59,14676370,3915967,68949040,14676370,28.59,374.78,21.29,21.29,64962543240,20.84,20.84,64962543240
일신석재,007110,16,2670,2,15,0.56,13317358,85757768,77456610,13317358,0.56,15.53,17.19,17.19,35672532353,17.25,17.25,35672532353
TIGER 인터넷TOP10,365000,17,4010,2,180,4.70,12612424,571141,24550000,12612424,4.70,2208.29,51.37,51.37,50366654094,51.16,51.16,50366654094
SK증권,001510,18,681,2,28,4.29,12300072,11605052,472590171,12300072,4.29,105.99,2.60,2.60,8395692217,2.61,2.61,8395692217
삼성전자,005930,19,60400,2,1300,2.20,11896377,23266028,5919637922,11896377,2.20,51.13,0.20,0.20,715853467300,0.20,0.20,715853467300
케이씨티,089150,20,4450,2,610,15.89,11444170,19329656,17150000,11444170,15.89,59.21,66.73,66.73,50212102382,65.79,65.79,50212102382
제넨바이오,072520,21,36,5,-353,-90.75,11202413,0,74163194,11202413,-90.75,0.00,15.11,15.11,400561089,15.00,15.00,400561089
한국선재,025550,22,4050,2,515,14.57,10392200,410139,25514004,10392200,14.57,2533.82,40.73,40.73,42733470097,41.36,41.36,42733470097
아톤,158430,23,7040,2,910,14.85,10089422,687964,24798851,10089422,14.85,1466.56,40.69,40.69,69534185675,39.83,39.83,69534185675
KODEX 코스닥150선물인버스,251340,24,3765,5,-25,-0.66,9176400,24686176,66700000,9176400,-0.66,37.17,13.76,13.76,34584465312,13.77,13.77,34584465312
카카오,035720,25,50300,2,6000,13.54,8705468,5070135,441711295,8705468,13.54,171.70,1.97,1.97,424436361450,1.91,1.91,424436361450
원익,032940,26,6970,2,570,8.91,8231898,10252519,18193230,8231898,8.91,80.29,45.25,45.25,59366995310,46.82,46.82,59366995310
우듬지팜,403490,27,2045,2,57,2.87,7813842,21815122,45212464,7813842,2.87,35.82,17.28,17.28,15980595281,17.28,17.28,15980595281
갤럭시아머니트리,094480,28,12150,1,2800,29.95,7790080,4594748,39229838,7790080,29.95,169.54,19.86,19.86,90031707170,18.89,18.89,90031707170
TIGER 200선물인버스2X,252710,29,1765,5,-78,-4.23,7776163,4965994,33200000,7776163,-4.23,156.59,23.42,23.42,13817027304,23.58,23.58,13817027304
두산에너빌리티,034020,30,46950,2,1050,2.29,7545499,20061144,640561146,7545499,2.29,37.61,1.18,1.18,357817796200,1.19,1.19,357817796200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1667 5 -71 -4.09 219991181 332189536 704200000 219991181 -4.09 66.22 31.24 31.24 368982992361 31.43 31.43 368982992361
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 39802475 13509713 1497000000 39802475 -4.26 294.62 2.66 2.66 3577944121 2.66 2.66 3577944121
4 동양철관 008970 3 1544 2 139 9.89 39632694 8795107 159323019 39632694 9.89 450.62 24.88 24.88 60116760507 24.44 24.44 60116760507
5 우리기술 032820 4 2420 2 140 6.14 36668762 19606412 164677432 36668762 6.14 187.02 22.27 22.27 91054815511 22.85 22.85 91054815511
6 좋은사람들 033340 5 1204 2 53 4.60 29322879 65561856 96950558 29322879 4.60 44.73 30.25 30.25 36081630842 30.91 30.91 36081630842
7 더즌 462860 6 3275 2 530 19.31 25565555 5509472 71413257 25565555 19.31 464.03 35.80 35.80 81540403308 34.86 34.86 81540403308
8 KODEX 인버스 114800 7 3920 5 -80 -2.00 22606479 32188476 145500000 22606479 -2.00 70.23 15.54 15.54 88864882933 15.58 15.58 88864882933
9 갤럭시아에스엠 011420 8 2655 2 290 12.26 21254943 1721253 27549644 21254943 12.26 1234.85 77.15 77.15 56440491320 77.16 77.16 56440491320
10 KODEX 2차전지산업레버리지 462330 9 764 5 -16 -2.05 19032944 27670660 254900000 19032944 -2.05 68.78 7.47 7.47 14365725259 7.38 7.38 14365725259
11 KODEX 코스닥150레버리지 233740 10 7600 2 125 1.67 18586619 32888806 255900000 18586619 1.67 56.51 7.26 7.26 140786198107 7.24 7.24 140786198107
12 KODEX 레버리지 122630 11 19940 2 815 4.26 18310795 29171888 138950000 18310795 4.26 62.77 13.18 13.18 363046086345 13.10 13.10 363046086345
13 비큐AI 148780 12 1835 2 176 10.61 18076827 7394790 31445725 18076827 10.61 244.45 57.49 57.49 33190725716 57.52 57.52 33190725716
14 한국정보인증 053300 13 7735 2 1545 24.96 16538774 6343372 42441361 16538774 24.96 260.73 38.97 38.97 123564888945 37.64 37.64 123564888945
15 위니아 071460 14 55 5 -558 -91.03 15475036 0 35967295 15475036 -91.03 0.00 43.03 43.03 955059912 48.28 48.28 955059912
16 다날 064260 15 4520 2 1005 28.59 14676370 3915967 68949040 14676370 28.59 374.78 21.29 21.29 64962543240 20.84 20.84 64962543240
17 일신석재 007110 16 2670 2 15 0.56 13317358 85757768 77456610 13317358 0.56 15.53 17.19 17.19 35672532353 17.25 17.25 35672532353
18 TIGER 인터넷TOP10 365000 17 4010 2 180 4.70 12612424 571141 24550000 12612424 4.70 2208.29 51.37 51.37 50366654094 51.16 51.16 50366654094
19 SK증권 001510 18 681 2 28 4.29 12300072 11605052 472590171 12300072 4.29 105.99 2.60 2.60 8395692217 2.61 2.61 8395692217
20 삼성전자 005930 19 60400 2 1300 2.20 11896377 23266028 5919637922 11896377 2.20 51.13 0.20 0.20 715853467300 0.20 0.20 715853467300
21 케이씨티 089150 20 4450 2 610 15.89 11444170 19329656 17150000 11444170 15.89 59.21 66.73 66.73 50212102382 65.79 65.79 50212102382
22 제넨바이오 072520 21 36 5 -353 -90.75 11202413 0 74163194 11202413 -90.75 0.00 15.11 15.11 400561089 15.00 15.00 400561089
23 한국선재 025550 22 4050 2 515 14.57 10392200 410139 25514004 10392200 14.57 2533.82 40.73 40.73 42733470097 41.36 41.36 42733470097
24 아톤 158430 23 7040 2 910 14.85 10089422 687964 24798851 10089422 14.85 1466.56 40.69 40.69 69534185675 39.83 39.83 69534185675
25 KODEX 코스닥150선물인버스 251340 24 3765 5 -25 -0.66 9176400 24686176 66700000 9176400 -0.66 37.17 13.76 13.76 34584465312 13.77 13.77 34584465312
26 카카오 035720 25 50300 2 6000 13.54 8705468 5070135 441711295 8705468 13.54 171.70 1.97 1.97 424436361450 1.91 1.91 424436361450
27 원익 032940 26 6970 2 570 8.91 8231898 10252519 18193230 8231898 8.91 80.29 45.25 45.25 59366995310 46.82 46.82 59366995310
28 우듬지팜 403490 27 2045 2 57 2.87 7813842 21815122 45212464 7813842 2.87 35.82 17.28 17.28 15980595281 17.28 17.28 15980595281
29 갤럭시아머니트리 094480 28 12150 1 2800 29.95 7790080 4594748 39229838 7790080 29.95 169.54 19.86 19.86 90031707170 18.89 18.89 90031707170
30 TIGER 200선물인버스2X 252710 29 1765 5 -78 -4.23 7776163 4965994 33200000 7776163 -4.23 156.59 23.42 23.42 13817027304 23.58 23.58 13817027304
31 두산에너빌리티 034020 30 46950 2 1050 2.29 7545499 20061144 640561146 7545499 2.29 37.61 1.18 1.18 357817796200 1.19 1.19 357817796200

31
top30/20250609/top30-av-20250609-122000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1672,5,-66,-3.80,224838094,332189536,704200000,224838094,-3.80,67.68,31.93,31.93,377083961313,32.03,32.03,377083961313
동양철관,008970,2,1524,2,119,8.47,41251171,8795107,159323019,41251171,8.47,469.02,25.89,25.89,62588477893,25.78,25.78,62588477893
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,39987011,13509713,1497000000,39987011,-4.26,295.99,2.67,2.67,3594552361,2.67,2.67,3594552361
우리기술,032820,4,2400,2,120,5.26,36919838,19606412,164677432,36919838,5.26,188.30,22.42,22.42,91658940167,23.19,23.19,91658940167
좋은사람들,033340,5,1203,2,52,4.52,29408975,65561856,96950558,29408975,4.52,44.86,30.33,30.33,36184967945,31.03,31.03,36184967945
더즌,462860,6,3285,2,540,19.67,26098815,5509472,71413257,26098815,19.67,473.71,36.55,36.55,83282401316,35.50,35.50,83282401316
KODEX 인버스,114800,7,3925,5,-75,-1.88,23585576,32188476,145500000,23585576,-1.88,73.27,16.21,16.21,92707894598,16.23,16.23,92707894598
갤럭시아에스엠,011420,8,2655,2,290,12.26,21385826,1721253,27549644,21385826,12.26,1242.46,77.63,77.63,56787230121,77.64,77.64,56787230121
KODEX 2차전지산업레버리지,462330,9,763,5,-17,-2.18,19403675,27670660,254900000,19403675,-2.18,70.12,7.61,7.61,14648595050,7.53,7.53,14648595050
KODEX 코스닥150레버리지,233740,10,7590,2,115,1.54,18722730,32888806,255900000,18722730,1.54,56.93,7.32,7.32,141820070854,7.30,7.30,141820070854
KODEX 레버리지,122630,11,19895,2,770,4.03,18699167,29171888,138950000,18699167,4.03,64.10,13.46,13.46,370771767862,13.41,13.41,370771767862
비큐AI,148780,12,1850,2,191,11.51,18519503,7394790,31445725,18519503,11.51,250.44,58.89,58.89,34007833216,58.46,58.46,34007833216
한국정보인증,053300,13,7660,2,1470,23.75,16965207,6343372,42441361,16965207,23.75,267.45,39.97,39.97,126835805260,39.01,39.01,126835805260
다날,064260,14,4500,2,985,28.02,15532245,3915967,68949040,15532245,28.02,396.64,22.53,22.53,68815024173,22.18,22.18,68815024173
위니아,071460,15,55,5,-558,-91.03,15475036,0,35967295,15475036,-91.03,0.00,43.03,43.03,955059912,48.28,48.28,955059912
일신석재,007110,16,2670,2,15,0.56,13387642,85757768,77456610,13387642,0.56,15.61,17.28,17.28,35859510523,17.34,17.34,35859510523
TIGER 인터넷TOP10,365000,17,4015,2,185,4.83,13004107,571141,24550000,13004107,4.83,2276.86,52.97,52.97,51937794719,52.69,52.69,51937794719
SK증권,001510,18,677,2,24,3.68,12417561,11605052,472590171,12417561,3.68,107.00,2.63,2.63,8475337385,2.65,2.65,8475337385
삼성전자,005930,19,60200,2,1100,1.86,12390393,23266028,5919637922,12390393,1.86,53.26,0.21,0.21,745634809000,0.21,0.21,745634809000
케이씨티,089150,20,4395,2,555,14.45,11609679,19329656,17150000,11609679,14.45,60.06,67.69,67.69,50941988515,67.59,67.59,50941988515
제넨바이오,072520,21,36,5,-353,-90.75,11202413,0,74163194,11202413,-90.75,0.00,15.11,15.11,400561089,15.00,15.00,400561089
한국선재,025550,22,4055,2,520,14.71,10474932,410139,25514004,10474932,14.71,2554.00,41.06,41.06,43067281704,41.63,41.63,43067281704
아톤,158430,23,7000,2,870,14.19,10342108,687964,24798851,10342108,14.19,1503.29,41.70,41.70,71305092380,41.08,41.08,71305092380
KODEX 코스닥150선물인버스,251340,24,3765,5,-25,-0.66,9222070,24686176,66700000,9222070,-0.66,37.36,13.83,13.83,34756379387,13.84,13.84,34756379387
카카오,035720,25,50100,2,5800,13.09,8886957,5070135,441711295,8886957,13.09,175.28,2.01,2.01,433547630500,1.96,1.96,433547630500
원익,032940,26,7000,2,600,9.38,8278691,10252519,18193230,8278691,9.38,80.75,45.50,45.50,59693126840,46.87,46.87,59693126840
TIGER 200선물인버스2X,252710,27,1769,5,-74,-4.02,7873799,4965994,33200000,7873799,-4.02,158.55,23.72,23.72,13989802346,23.82,23.82,13989802346
우듬지팜,403490,28,2055,2,67,3.37,7870289,21815122,45212464,7870289,3.37,36.08,17.41,17.41,16096345173,17.32,17.32,16096345173
갤럭시아머니트리,094480,29,12150,1,2800,29.95,7802672,4594748,39229838,7802672,29.95,169.82,19.89,19.89,90184699970,18.92,18.92,90184699970
두산에너빌리티,034020,30,46750,2,850,1.85,7643615,20061144,640561146,7643615,1.85,38.10,1.19,1.19,362409710450,1.21,1.21,362409710450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1672 5 -66 -3.80 224838094 332189536 704200000 224838094 -3.80 67.68 31.93 31.93 377083961313 32.03 32.03 377083961313
3 동양철관 008970 2 1524 2 119 8.47 41251171 8795107 159323019 41251171 8.47 469.02 25.89 25.89 62588477893 25.78 25.78 62588477893
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 39987011 13509713 1497000000 39987011 -4.26 295.99 2.67 2.67 3594552361 2.67 2.67 3594552361
5 우리기술 032820 4 2400 2 120 5.26 36919838 19606412 164677432 36919838 5.26 188.30 22.42 22.42 91658940167 23.19 23.19 91658940167
6 좋은사람들 033340 5 1203 2 52 4.52 29408975 65561856 96950558 29408975 4.52 44.86 30.33 30.33 36184967945 31.03 31.03 36184967945
7 더즌 462860 6 3285 2 540 19.67 26098815 5509472 71413257 26098815 19.67 473.71 36.55 36.55 83282401316 35.50 35.50 83282401316
8 KODEX 인버스 114800 7 3925 5 -75 -1.88 23585576 32188476 145500000 23585576 -1.88 73.27 16.21 16.21 92707894598 16.23 16.23 92707894598
9 갤럭시아에스엠 011420 8 2655 2 290 12.26 21385826 1721253 27549644 21385826 12.26 1242.46 77.63 77.63 56787230121 77.64 77.64 56787230121
10 KODEX 2차전지산업레버리지 462330 9 763 5 -17 -2.18 19403675 27670660 254900000 19403675 -2.18 70.12 7.61 7.61 14648595050 7.53 7.53 14648595050
11 KODEX 코스닥150레버리지 233740 10 7590 2 115 1.54 18722730 32888806 255900000 18722730 1.54 56.93 7.32 7.32 141820070854 7.30 7.30 141820070854
12 KODEX 레버리지 122630 11 19895 2 770 4.03 18699167 29171888 138950000 18699167 4.03 64.10 13.46 13.46 370771767862 13.41 13.41 370771767862
13 비큐AI 148780 12 1850 2 191 11.51 18519503 7394790 31445725 18519503 11.51 250.44 58.89 58.89 34007833216 58.46 58.46 34007833216
14 한국정보인증 053300 13 7660 2 1470 23.75 16965207 6343372 42441361 16965207 23.75 267.45 39.97 39.97 126835805260 39.01 39.01 126835805260
15 다날 064260 14 4500 2 985 28.02 15532245 3915967 68949040 15532245 28.02 396.64 22.53 22.53 68815024173 22.18 22.18 68815024173
16 위니아 071460 15 55 5 -558 -91.03 15475036 0 35967295 15475036 -91.03 0.00 43.03 43.03 955059912 48.28 48.28 955059912
17 일신석재 007110 16 2670 2 15 0.56 13387642 85757768 77456610 13387642 0.56 15.61 17.28 17.28 35859510523 17.34 17.34 35859510523
18 TIGER 인터넷TOP10 365000 17 4015 2 185 4.83 13004107 571141 24550000 13004107 4.83 2276.86 52.97 52.97 51937794719 52.69 52.69 51937794719
19 SK증권 001510 18 677 2 24 3.68 12417561 11605052 472590171 12417561 3.68 107.00 2.63 2.63 8475337385 2.65 2.65 8475337385
20 삼성전자 005930 19 60200 2 1100 1.86 12390393 23266028 5919637922 12390393 1.86 53.26 0.21 0.21 745634809000 0.21 0.21 745634809000
21 케이씨티 089150 20 4395 2 555 14.45 11609679 19329656 17150000 11609679 14.45 60.06 67.69 67.69 50941988515 67.59 67.59 50941988515
22 제넨바이오 072520 21 36 5 -353 -90.75 11202413 0 74163194 11202413 -90.75 0.00 15.11 15.11 400561089 15.00 15.00 400561089
23 한국선재 025550 22 4055 2 520 14.71 10474932 410139 25514004 10474932 14.71 2554.00 41.06 41.06 43067281704 41.63 41.63 43067281704
24 아톤 158430 23 7000 2 870 14.19 10342108 687964 24798851 10342108 14.19 1503.29 41.70 41.70 71305092380 41.08 41.08 71305092380
25 KODEX 코스닥150선물인버스 251340 24 3765 5 -25 -0.66 9222070 24686176 66700000 9222070 -0.66 37.36 13.83 13.83 34756379387 13.84 13.84 34756379387
26 카카오 035720 25 50100 2 5800 13.09 8886957 5070135 441711295 8886957 13.09 175.28 2.01 2.01 433547630500 1.96 1.96 433547630500
27 원익 032940 26 7000 2 600 9.38 8278691 10252519 18193230 8278691 9.38 80.75 45.50 45.50 59693126840 46.87 46.87 59693126840
28 TIGER 200선물인버스2X 252710 27 1769 5 -74 -4.02 7873799 4965994 33200000 7873799 -4.02 158.55 23.72 23.72 13989802346 23.82 23.82 13989802346
29 우듬지팜 403490 28 2055 2 67 3.37 7870289 21815122 45212464 7870289 3.37 36.08 17.41 17.41 16096345173 17.32 17.32 16096345173
30 갤럭시아머니트리 094480 29 12150 1 2800 29.95 7802672 4594748 39229838 7802672 29.95 169.82 19.89 19.89 90184699970 18.92 18.92 90184699970
31 두산에너빌리티 034020 30 46750 2 850 1.85 7643615 20061144 640561146 7643615 1.85 38.10 1.19 1.19 362409710450 1.21 1.21 362409710450

31
top30/20250609/top30-av-20250609-123001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1678,5,-60,-3.45,228444805,332189536,704200000,228444805,-3.45,68.77,32.44,32.44,383125547911,32.42,32.42,383125547911
동양철관,008970,2,1523,2,118,8.40,41575740,8795107,159323019,41575740,8.40,472.71,26.10,26.10,63083112229,26.00,26.00,63083112229
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,40797652,13509713,1497000000,40797652,-4.26,301.99,2.73,2.73,3667510051,2.72,2.72,3667510051
우리기술,032820,4,2405,2,125,5.48,37054962,19606412,164677432,37054962,5.48,188.99,22.50,22.50,91983626415,23.23,23.23,91983626415
좋은사람들,033340,5,1197,2,46,4.00,29478847,65561856,96950558,29478847,4.00,44.96,30.41,30.41,36268661933,31.25,31.25,36268661933
더즌,462860,6,3340,2,595,21.68,27041200,5509472,71413257,27041200,21.68,490.81,37.87,37.87,86428102966,36.24,36.24,86428102966
KODEX 인버스,114800,7,3930,5,-70,-1.75,24002383,32188476,145500000,24002383,-1.75,74.57,16.50,16.50,94345601934,16.50,16.50,94345601934
갤럭시아에스엠,011420,8,2650,2,285,12.05,21453890,1721253,27549644,21453890,12.05,1246.41,77.87,77.87,56967820211,78.03,78.03,56967820211
KODEX 2차전지산업레버리지,462330,9,760,5,-20,-2.56,19535838,27670660,254900000,19535838,-2.56,70.60,7.66,7.66,14749376893,7.61,7.61,14749376893
KODEX 레버리지,122630,10,19835,2,710,3.71,19085904,29171888,138950000,19085904,3.71,65.43,13.74,13.74,378453174693,13.73,13.73,378453174693
KODEX 코스닥150레버리지,233740,11,7570,2,95,1.27,19076171,32888806,255900000,19076171,1.27,58.00,7.45,7.45,144498191793,7.46,7.46,144498191793
비큐AI,148780,12,1852,2,193,11.63,18961517,7394790,31445725,18961517,11.63,256.42,60.30,60.30,34819352434,59.79,59.79,34819352434
한국정보인증,053300,13,7660,2,1470,23.75,17084118,6343372,42441361,17084118,23.75,269.32,40.25,40.25,127745808880,39.29,39.29,127745808880
다날,064260,14,4490,2,975,27.74,15769191,3915967,68949040,15769191,27.74,402.69,22.87,22.87,69879029279,22.57,22.57,69879029279
위니아,071460,15,55,5,-558,-91.03,15475036,0,35967295,15475036,-91.03,0.00,43.03,43.03,955059912,48.28,48.28,955059912
일신석재,007110,16,2660,2,5,0.19,13458024,85757768,77456610,13458024,0.19,15.69,17.37,17.37,36046858703,17.50,17.50,36046858703
TIGER 인터넷TOP10,365000,17,4005,2,175,4.57,13302370,571141,24550000,13302370,4.57,2329.09,54.18,54.18,53131688719,54.04,54.04,53131688719
삼성전자,005930,18,60100,2,1000,1.69,12704763,23266028,5919637922,12704763,1.69,54.61,0.21,0.21,764541937650,0.21,0.21,764541937650
SK증권,001510,19,674,2,21,3.22,12635983,11605052,472590171,12635983,3.22,108.88,2.67,2.67,8622762038,2.71,2.71,8622762038
케이씨티,089150,20,4415,2,575,14.97,11655739,19329656,17150000,11655739,14.97,60.30,67.96,67.96,51144805350,67.55,67.55,51144805350
제넨바이오,072520,21,36,5,-353,-90.75,11202413,0,74163194,11202413,-90.75,0.00,15.11,15.11,400561089,15.00,15.00,400561089
한국선재,025550,22,4030,2,495,14.00,10535072,410139,25514004,10535072,14.00,2568.66,41.29,41.29,43309229452,42.12,42.12,43309229452
아톤,158430,23,7020,2,890,14.52,10455656,687964,24798851,10455656,14.52,1519.80,42.16,42.16,72100073790,41.42,41.42,72100073790
KODEX 코스닥150선물인버스,251340,24,3770,5,-20,-0.53,9536264,24686176,66700000,9536264,-0.53,38.63,14.30,14.30,35940202747,14.29,14.29,35940202747
우듬지팜,403490,25,2055,2,67,3.37,9217311,21815122,45212464,9217311,3.37,42.25,20.39,20.39,18901736360,20.34,20.34,18901736360
카카오,035720,26,50250,2,5950,13.43,9204803,5070135,441711295,9204803,13.43,181.55,2.08,2.08,449446083875,2.02,2.02,449446083875
원익,032940,27,6980,2,580,9.06,8315946,10252519,18193230,8315946,9.06,81.11,45.71,45.71,59953150700,47.21,47.21,59953150700
일신바이오,068330,28,1703,2,174,11.38,8255085,1753079,44216140,8255085,11.38,470.89,18.67,18.67,13571600869,18.02,18.02,13571600869
TIGER 200선물인버스2X,252710,29,1776,5,-67,-3.64,8097821,4965994,33200000,8097821,-3.64,163.07,24.39,24.39,14386577085,24.40,24.40,14386577085
갤럭시아머니트리,094480,30,12150,1,2800,29.95,7807102,4594748,39229838,7807102,29.95,169.91,19.90,19.90,90238524470,18.93,18.93,90238524470
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 1678 5 -60 -3.45 228444805 332189536 704200000 228444805 -3.45 68.77 32.44 32.44 383125547911 32.42 32.42 383125547911
3 동양철관 008970 2 1523 2 118 8.40 41575740 8795107 159323019 41575740 8.40 472.71 26.10 26.10 63083112229 26.00 26.00 63083112229
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 40797652 13509713 1497000000 40797652 -4.26 301.99 2.73 2.73 3667510051 2.72 2.72 3667510051
5 우리기술 032820 4 2405 2 125 5.48 37054962 19606412 164677432 37054962 5.48 188.99 22.50 22.50 91983626415 23.23 23.23 91983626415
6 좋은사람들 033340 5 1197 2 46 4.00 29478847 65561856 96950558 29478847 4.00 44.96 30.41 30.41 36268661933 31.25 31.25 36268661933
7 더즌 462860 6 3340 2 595 21.68 27041200 5509472 71413257 27041200 21.68 490.81 37.87 37.87 86428102966 36.24 36.24 86428102966
8 KODEX 인버스 114800 7 3930 5 -70 -1.75 24002383 32188476 145500000 24002383 -1.75 74.57 16.50 16.50 94345601934 16.50 16.50 94345601934
9 갤럭시아에스엠 011420 8 2650 2 285 12.05 21453890 1721253 27549644 21453890 12.05 1246.41 77.87 77.87 56967820211 78.03 78.03 56967820211
10 KODEX 2차전지산업레버리지 462330 9 760 5 -20 -2.56 19535838 27670660 254900000 19535838 -2.56 70.60 7.66 7.66 14749376893 7.61 7.61 14749376893
11 KODEX 레버리지 122630 10 19835 2 710 3.71 19085904 29171888 138950000 19085904 3.71 65.43 13.74 13.74 378453174693 13.73 13.73 378453174693
12 KODEX 코스닥150레버리지 233740 11 7570 2 95 1.27 19076171 32888806 255900000 19076171 1.27 58.00 7.45 7.45 144498191793 7.46 7.46 144498191793
13 비큐AI 148780 12 1852 2 193 11.63 18961517 7394790 31445725 18961517 11.63 256.42 60.30 60.30 34819352434 59.79 59.79 34819352434
14 한국정보인증 053300 13 7660 2 1470 23.75 17084118 6343372 42441361 17084118 23.75 269.32 40.25 40.25 127745808880 39.29 39.29 127745808880
15 다날 064260 14 4490 2 975 27.74 15769191 3915967 68949040 15769191 27.74 402.69 22.87 22.87 69879029279 22.57 22.57 69879029279
16 위니아 071460 15 55 5 -558 -91.03 15475036 0 35967295 15475036 -91.03 0.00 43.03 43.03 955059912 48.28 48.28 955059912
17 일신석재 007110 16 2660 2 5 0.19 13458024 85757768 77456610 13458024 0.19 15.69 17.37 17.37 36046858703 17.50 17.50 36046858703
18 TIGER 인터넷TOP10 365000 17 4005 2 175 4.57 13302370 571141 24550000 13302370 4.57 2329.09 54.18 54.18 53131688719 54.04 54.04 53131688719
19 삼성전자 005930 18 60100 2 1000 1.69 12704763 23266028 5919637922 12704763 1.69 54.61 0.21 0.21 764541937650 0.21 0.21 764541937650
20 SK증권 001510 19 674 2 21 3.22 12635983 11605052 472590171 12635983 3.22 108.88 2.67 2.67 8622762038 2.71 2.71 8622762038
21 케이씨티 089150 20 4415 2 575 14.97 11655739 19329656 17150000 11655739 14.97 60.30 67.96 67.96 51144805350 67.55 67.55 51144805350
22 제넨바이오 072520 21 36 5 -353 -90.75 11202413 0 74163194 11202413 -90.75 0.00 15.11 15.11 400561089 15.00 15.00 400561089
23 한국선재 025550 22 4030 2 495 14.00 10535072 410139 25514004 10535072 14.00 2568.66 41.29 41.29 43309229452 42.12 42.12 43309229452
24 아톤 158430 23 7020 2 890 14.52 10455656 687964 24798851 10455656 14.52 1519.80 42.16 42.16 72100073790 41.42 41.42 72100073790
25 KODEX 코스닥150선물인버스 251340 24 3770 5 -20 -0.53 9536264 24686176 66700000 9536264 -0.53 38.63 14.30 14.30 35940202747 14.29 14.29 35940202747
26 우듬지팜 403490 25 2055 2 67 3.37 9217311 21815122 45212464 9217311 3.37 42.25 20.39 20.39 18901736360 20.34 20.34 18901736360
27 카카오 035720 26 50250 2 5950 13.43 9204803 5070135 441711295 9204803 13.43 181.55 2.08 2.08 449446083875 2.02 2.02 449446083875
28 원익 032940 27 6980 2 580 9.06 8315946 10252519 18193230 8315946 9.06 81.11 45.71 45.71 59953150700 47.21 47.21 59953150700
29 일신바이오 068330 28 1703 2 174 11.38 8255085 1753079 44216140 8255085 11.38 470.89 18.67 18.67 13571600869 18.02 18.02 13571600869
30 TIGER 200선물인버스2X 252710 29 1776 5 -67 -3.64 8097821 4965994 33200000 8097821 -3.64 163.07 24.39 24.39 14386577085 24.40 24.40 14386577085
31 갤럭시아머니트리 094480 30 12150 1 2800 29.95 7807102 4594748 39229838 7807102 29.95 169.91 19.90 19.90 90238524470 18.93 18.93 90238524470

31
top30/20250609/top30-av-20250609-124001.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,252670,1,1676,5,-62,-3.57,231371341,332189536,704200000,231371341,-3.57,69.65,32.86,32.86,388031628284,32.88,32.88,388031628284
동양철관,008970,2,1521,2,116,8.26,42013038,8795107,159323019,42013038,8.26,477.69,26.37,26.37,63748452181,26.31,26.31,63748452181
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,41791261,13509713,1497000000,41791261,-4.26,309.34,2.79,2.79,3756934861,2.79,2.79,3756934861
우리기술,032820,4,2415,2,135,5.92,37203792,19606412,164677432,37203792,5.92,189.75,22.59,22.59,92342210945,23.22,23.22,92342210945
좋은사람들,033340,5,1199,2,48,4.17,29568849,65561856,96950558,29568849,4.17,45.10,30.50,30.50,36376394884,31.29,31.29,36376394884
더즌,462860,6,3340,2,595,21.68,27352004,5509472,71413257,27352004,21.68,496.45,38.30,38.30,87467199245,36.67,36.67,87467199245
KODEX 인버스,114800,7,3930,5,-70,-1.75,24209062,32188476,145500000,24209062,-1.75,75.21,16.64,16.64,95157852661,16.64,16.64,95157852661
갤럭시아에스엠,011420,8,2645,2,280,11.84,21530213,1721253,27549644,21530213,11.84,1250.85,78.15,78.15,57169671436,78.46,78.46,57169671436
KODEX 2차전지산업레버리지,462330,9,760,5,-20,-2.56,19720511,27670660,254900000,19720511,-2.56,71.27,7.74,7.74,14889749325,7.69,7.69,14889749325
KODEX 레버리지,122630,10,19850,2,725,3.79,19285137,29171888,138950000,19285137,3.79,66.11,13.88,13.88,382407938572,13.86,13.86,382407938572
비큐AI,148780,11,1848,2,189,11.39,19282416,7394790,31445725,19282416,11.39,260.76,61.32,61.32,35412483517,60.94,60.94,35412483517
KODEX 코스닥150레버리지,233740,12,7580,2,105,1.40,19239994,32888806,255900000,19239994,1.40,58.50,7.52,7.52,145738476548,7.51,7.51,145738476548
한국정보인증,053300,13,7590,2,1400,22.62,17316947,6343372,42441361,17316947,22.62,272.99,40.80,40.80,129515567965,40.21,40.21,129515567965
위니아,071460,14,57,5,-556,-90.70,16571773,0,35967295,16571773,-90.70,0.00,46.07,46.07,1017573921,49.63,49.63,1017573921
다날,064260,15,4505,2,990,28.17,16028512,3915967,68949040,16028512,28.17,409.31,23.25,23.25,71044633029,22.87,22.87,71044633029
TIGER 인터넷TOP10,365000,16,4010,2,180,4.70,13627387,571141,24550000,13627387,4.70,2385.99,55.51,55.51,54432871424,55.29,55.29,54432871424
일신석재,007110,17,2665,2,10,0.38,13503770,85757768,77456610,13503770,0.38,15.75,17.43,17.43,36168624144,17.52,17.52,36168624144
삼성전자,005930,18,60100,2,1000,1.69,12981985,23266028,5919637922,12981985,1.69,55.80,0.22,0.22,781195794100,0.22,0.22,781195794100
SK증권,001510,19,676,2,23,3.52,12732155,11605052,472590171,12732155,3.52,109.71,2.69,2.69,8687684535,2.72,2.72,8687684535
제넨바이오,072520,20,36,5,-353,-90.75,11961438,0,74163194,11961438,-90.75,0.00,16.13,16.13,427885989,16.03,16.03,427885989
케이씨티,089150,21,4415,2,575,14.97,11711930,19329656,17150000,11711930,14.97,60.59,68.29,68.29,51391894430,67.87,67.87,51391894430
일신바이오,068330,22,1741,2,212,13.87,11075264,1753079,44216140,11075264,13.87,631.76,25.05,25.05,18491132186,24.02,24.02,18491132186
한국선재,025550,23,4020,2,485,13.72,10572370,410139,25514004,10572370,13.72,2577.75,41.44,41.44,43459470687,42.37,42.37,43459470687
아톤,158430,24,6960,2,830,13.54,10552535,687964,24798851,10552535,13.54,1533.88,42.55,42.55,72777206255,42.17,42.17,72777206255
KODEX 코스닥150선물인버스,251340,25,3770,5,-20,-0.53,9705913,24686176,66700000,9705913,-0.53,39.32,14.55,14.55,36579755287,14.55,14.55,36579755287
우듬지팜,403490,26,2080,2,92,4.63,9461969,21815122,45212464,9461969,4.63,43.37,20.93,20.93,19404755501,20.63,20.63,19404755501
카카오,035720,27,50300,2,6000,13.54,9318027,5070135,441711295,9318027,13.54,183.78,2.11,2.11,455126909625,2.05,2.05,455126909625
원익,032940,28,6960,2,560,8.75,8370227,10252519,18193230,8370227,8.75,81.64,46.01,46.01,60330215590,47.64,47.64,60330215590
TIGER 200선물인버스2X,252710,29,1774,5,-69,-3.74,8127595,4965994,33200000,8127595,-3.74,163.67,24.48,24.48,14439402456,24.52,24.52,14439402456
두산에너빌리티,034020,30,46900,2,1000,2.18,7877735,20061144,640561146,7877735,2.18,39.27,1.23,1.23,373345998000,1.24,1.24,373345998000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1676 5 -62 -3.57 231371341 332189536 704200000 231371341 -3.57 69.65 32.86 32.86 388031628284 32.88 32.88 388031628284
3 동양철관 008970 2 1521 2 116 8.26 42013038 8795107 159323019 42013038 8.26 477.69 26.37 26.37 63748452181 26.31 26.31 63748452181
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 41791261 13509713 1497000000 41791261 -4.26 309.34 2.79 2.79 3756934861 2.79 2.79 3756934861
5 우리기술 032820 4 2415 2 135 5.92 37203792 19606412 164677432 37203792 5.92 189.75 22.59 22.59 92342210945 23.22 23.22 92342210945
6 좋은사람들 033340 5 1199 2 48 4.17 29568849 65561856 96950558 29568849 4.17 45.10 30.50 30.50 36376394884 31.29 31.29 36376394884
7 더즌 462860 6 3340 2 595 21.68 27352004 5509472 71413257 27352004 21.68 496.45 38.30 38.30 87467199245 36.67 36.67 87467199245
8 KODEX 인버스 114800 7 3930 5 -70 -1.75 24209062 32188476 145500000 24209062 -1.75 75.21 16.64 16.64 95157852661 16.64 16.64 95157852661
9 갤럭시아에스엠 011420 8 2645 2 280 11.84 21530213 1721253 27549644 21530213 11.84 1250.85 78.15 78.15 57169671436 78.46 78.46 57169671436
10 KODEX 2차전지산업레버리지 462330 9 760 5 -20 -2.56 19720511 27670660 254900000 19720511 -2.56 71.27 7.74 7.74 14889749325 7.69 7.69 14889749325
11 KODEX 레버리지 122630 10 19850 2 725 3.79 19285137 29171888 138950000 19285137 3.79 66.11 13.88 13.88 382407938572 13.86 13.86 382407938572
12 비큐AI 148780 11 1848 2 189 11.39 19282416 7394790 31445725 19282416 11.39 260.76 61.32 61.32 35412483517 60.94 60.94 35412483517
13 KODEX 코스닥150레버리지 233740 12 7580 2 105 1.40 19239994 32888806 255900000 19239994 1.40 58.50 7.52 7.52 145738476548 7.51 7.51 145738476548
14 한국정보인증 053300 13 7590 2 1400 22.62 17316947 6343372 42441361 17316947 22.62 272.99 40.80 40.80 129515567965 40.21 40.21 129515567965
15 위니아 071460 14 57 5 -556 -90.70 16571773 0 35967295 16571773 -90.70 0.00 46.07 46.07 1017573921 49.63 49.63 1017573921
16 다날 064260 15 4505 2 990 28.17 16028512 3915967 68949040 16028512 28.17 409.31 23.25 23.25 71044633029 22.87 22.87 71044633029
17 TIGER 인터넷TOP10 365000 16 4010 2 180 4.70 13627387 571141 24550000 13627387 4.70 2385.99 55.51 55.51 54432871424 55.29 55.29 54432871424
18 일신석재 007110 17 2665 2 10 0.38 13503770 85757768 77456610 13503770 0.38 15.75 17.43 17.43 36168624144 17.52 17.52 36168624144
19 삼성전자 005930 18 60100 2 1000 1.69 12981985 23266028 5919637922 12981985 1.69 55.80 0.22 0.22 781195794100 0.22 0.22 781195794100
20 SK증권 001510 19 676 2 23 3.52 12732155 11605052 472590171 12732155 3.52 109.71 2.69 2.69 8687684535 2.72 2.72 8687684535
21 제넨바이오 072520 20 36 5 -353 -90.75 11961438 0 74163194 11961438 -90.75 0.00 16.13 16.13 427885989 16.03 16.03 427885989
22 케이씨티 089150 21 4415 2 575 14.97 11711930 19329656 17150000 11711930 14.97 60.59 68.29 68.29 51391894430 67.87 67.87 51391894430
23 일신바이오 068330 22 1741 2 212 13.87 11075264 1753079 44216140 11075264 13.87 631.76 25.05 25.05 18491132186 24.02 24.02 18491132186
24 한국선재 025550 23 4020 2 485 13.72 10572370 410139 25514004 10572370 13.72 2577.75 41.44 41.44 43459470687 42.37 42.37 43459470687
25 아톤 158430 24 6960 2 830 13.54 10552535 687964 24798851 10552535 13.54 1533.88 42.55 42.55 72777206255 42.17 42.17 72777206255
26 KODEX 코스닥150선물인버스 251340 25 3770 5 -20 -0.53 9705913 24686176 66700000 9705913 -0.53 39.32 14.55 14.55 36579755287 14.55 14.55 36579755287
27 우듬지팜 403490 26 2080 2 92 4.63 9461969 21815122 45212464 9461969 4.63 43.37 20.93 20.93 19404755501 20.63 20.63 19404755501
28 카카오 035720 27 50300 2 6000 13.54 9318027 5070135 441711295 9318027 13.54 183.78 2.11 2.11 455126909625 2.05 2.05 455126909625
29 원익 032940 28 6960 2 560 8.75 8370227 10252519 18193230 8370227 8.75 81.64 46.01 46.01 60330215590 47.64 47.64 60330215590
30 TIGER 200선물인버스2X 252710 29 1774 5 -69 -3.74 8127595 4965994 33200000 8127595 -3.74 163.67 24.48 24.48 14439402456 24.52 24.52 14439402456
31 두산에너빌리티 034020 30 46900 2 1000 2.18 7877735 20061144 640561146 7877735 2.18 39.27 1.23 1.23 373345998000 1.24 1.24 373345998000

31
top30/20250609/top30-av-20250609-125001.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,252670,1,1675,5,-63,-3.62,236231964,332189536,704200000,236231964,-3.62,71.11,33.55,33.55,396184403262,33.59,33.59,396184403262
동양철관,008970,2,1522,2,117,8.33,42255315,8795107,159323019,42255315,8.33,480.44,26.52,26.52,64117494886,26.44,26.44,64117494886
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,42169835,13509713,1497000000,42169835,-4.26,312.14,2.82,2.82,3790896556,2.81,2.81,3790896556
우리기술,032820,4,2405,2,125,5.48,37313793,19606412,164677432,37313793,5.48,190.31,22.66,22.66,92606994945,23.38,23.38,92606994945
좋은사람들,033340,5,1195,2,44,3.82,29617474,65561856,96950558,29617474,3.82,45.17,30.55,30.55,36434542682,31.45,31.45,36434542682
더즌,462860,6,3330,2,585,21.31,27560106,5509472,71413257,27560106,21.31,500.23,38.59,38.59,88157849249,37.07,37.07,88157849249
KODEX 인버스,114800,7,3925,5,-75,-1.88,24400960,32188476,145500000,24400960,-1.88,75.81,16.77,16.77,95911963036,16.79,16.79,95911963036
갤럭시아에스엠,011420,8,2655,2,290,12.26,21628360,1721253,27549644,21628360,12.26,1256.55,78.51,78.51,57430483671,78.52,78.52,57430483671
KODEX 2차전지산업레버리지,462330,9,762,5,-18,-2.31,19944207,27670660,254900000,19944207,-2.31,72.08,7.82,7.82,15059780007,7.75,7.75,15059780007
KODEX 레버리지,122630,10,19855,2,730,3.82,19780908,29171888,138950000,19780908,3.82,67.81,14.24,14.24,392240473782,14.22,14.22,392240473782
KODEX 코스닥150레버리지,233740,11,7600,2,125,1.67,19622086,32888806,255900000,19622086,1.67,59.66,7.67,7.67,148638071236,7.64,7.64,148638071236
비큐AI,148780,12,1839,2,180,10.85,19426152,7394790,31445725,19426152,10.85,262.70,61.78,61.78,35676908376,61.69,61.69,35676908376
한국정보인증,053300,13,7590,2,1400,22.62,17466327,6343372,42441361,17466327,22.62,275.35,41.15,41.15,130645335775,40.56,40.56,130645335775
위니아,071460,14,57,5,-556,-90.70,16571773,0,35967295,16571773,-90.70,0.00,46.07,46.07,1017573921,49.63,49.63,1017573921
다날,064260,15,4525,2,1010,28.73,16220052,3915967,68949040,16220052,28.73,414.20,23.52,23.52,71908819416,23.05,23.05,71908819416
TIGER 인터넷TOP10,365000,16,4020,2,190,4.96,13921144,571141,24550000,13921144,4.96,2437.43,56.71,56.71,55611840039,56.35,56.35,55611840039
일신석재,007110,17,2675,2,20,0.75,13613707,85757768,77456610,13613707,0.75,15.87,17.58,17.58,36461345574,17.60,17.60,36461345574
삼성전자,005930,18,60000,2,900,1.52,13397960,23266028,5919637922,13397960,1.52,57.59,0.23,0.23,806157841950,0.23,0.23,806157841950
SK증권,001510,19,674,2,21,3.22,12893199,11605052,472590171,12893199,3.22,111.10,2.73,2.73,8796279651,2.76,2.76,8796279651
일신바이오,068330,20,1697,2,168,10.99,12184987,1753079,44216140,12184987,10.99,695.06,27.56,27.56,20402569249,27.19,27.19,20402569249
제넨바이오,072520,21,36,5,-353,-90.75,11961438,0,74163194,11961438,-90.75,0.00,16.13,16.13,427885989,16.03,16.03,427885989
케이씨티,089150,22,4410,2,570,14.84,11732216,19329656,17150000,11732216,14.84,60.70,68.41,68.41,51481063768,68.07,68.07,51481063768
우듬지팜,403490,23,2090,2,102,5.13,11534294,21815122,45212464,11534294,5.13,52.87,25.51,25.51,23784967284,25.17,25.17,23784967284
한국선재,025550,24,4050,2,515,14.57,10638020,410139,25514004,10638020,14.57,2593.76,41.69,41.69,43724728490,42.31,42.31,43724728490
아톤,158430,25,7020,2,890,14.52,10625878,687964,24798851,10625878,14.52,1544.54,42.85,42.85,73289638520,42.10,42.10,73289638520
KODEX 코스닥150선물인버스,251340,26,3765,5,-25,-0.66,10043921,24686176,66700000,10043921,-0.66,40.69,15.06,15.06,37852352511,15.07,15.07,37852352511
카카오,035720,27,50400,2,6100,13.77,9463000,5070135,441711295,9463000,13.77,186.64,2.14,2.14,462421983325,2.08,2.08,462421983325
원익,032940,28,6920,2,520,8.12,8394185,10252519,18193230,8394185,8.12,81.87,46.14,46.14,60496652970,48.05,48.05,60496652970
대한전선,001440,29,15520,2,1860,13.62,8231327,2060006,186447300,8231327,13.62,399.58,4.41,4.41,124800902880,4.31,4.31,124800902880
TIGER 200선물인버스2X,252710,30,1774,5,-69,-3.74,8202793,4965994,33200000,8202793,-3.74,165.18,24.71,24.71,14573050009,24.74,24.74,14573050009
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 1675 5 -63 -3.62 236231964 332189536 704200000 236231964 -3.62 71.11 33.55 33.55 396184403262 33.59 33.59 396184403262
3 동양철관 008970 2 1522 2 117 8.33 42255315 8795107 159323019 42255315 8.33 480.44 26.52 26.52 64117494886 26.44 26.44 64117494886
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 42169835 13509713 1497000000 42169835 -4.26 312.14 2.82 2.82 3790896556 2.81 2.81 3790896556
5 우리기술 032820 4 2405 2 125 5.48 37313793 19606412 164677432 37313793 5.48 190.31 22.66 22.66 92606994945 23.38 23.38 92606994945
6 좋은사람들 033340 5 1195 2 44 3.82 29617474 65561856 96950558 29617474 3.82 45.17 30.55 30.55 36434542682 31.45 31.45 36434542682
7 더즌 462860 6 3330 2 585 21.31 27560106 5509472 71413257 27560106 21.31 500.23 38.59 38.59 88157849249 37.07 37.07 88157849249
8 KODEX 인버스 114800 7 3925 5 -75 -1.88 24400960 32188476 145500000 24400960 -1.88 75.81 16.77 16.77 95911963036 16.79 16.79 95911963036
9 갤럭시아에스엠 011420 8 2655 2 290 12.26 21628360 1721253 27549644 21628360 12.26 1256.55 78.51 78.51 57430483671 78.52 78.52 57430483671
10 KODEX 2차전지산업레버리지 462330 9 762 5 -18 -2.31 19944207 27670660 254900000 19944207 -2.31 72.08 7.82 7.82 15059780007 7.75 7.75 15059780007
11 KODEX 레버리지 122630 10 19855 2 730 3.82 19780908 29171888 138950000 19780908 3.82 67.81 14.24 14.24 392240473782 14.22 14.22 392240473782
12 KODEX 코스닥150레버리지 233740 11 7600 2 125 1.67 19622086 32888806 255900000 19622086 1.67 59.66 7.67 7.67 148638071236 7.64 7.64 148638071236
13 비큐AI 148780 12 1839 2 180 10.85 19426152 7394790 31445725 19426152 10.85 262.70 61.78 61.78 35676908376 61.69 61.69 35676908376
14 한국정보인증 053300 13 7590 2 1400 22.62 17466327 6343372 42441361 17466327 22.62 275.35 41.15 41.15 130645335775 40.56 40.56 130645335775
15 위니아 071460 14 57 5 -556 -90.70 16571773 0 35967295 16571773 -90.70 0.00 46.07 46.07 1017573921 49.63 49.63 1017573921
16 다날 064260 15 4525 2 1010 28.73 16220052 3915967 68949040 16220052 28.73 414.20 23.52 23.52 71908819416 23.05 23.05 71908819416
17 TIGER 인터넷TOP10 365000 16 4020 2 190 4.96 13921144 571141 24550000 13921144 4.96 2437.43 56.71 56.71 55611840039 56.35 56.35 55611840039
18 일신석재 007110 17 2675 2 20 0.75 13613707 85757768 77456610 13613707 0.75 15.87 17.58 17.58 36461345574 17.60 17.60 36461345574
19 삼성전자 005930 18 60000 2 900 1.52 13397960 23266028 5919637922 13397960 1.52 57.59 0.23 0.23 806157841950 0.23 0.23 806157841950
20 SK증권 001510 19 674 2 21 3.22 12893199 11605052 472590171 12893199 3.22 111.10 2.73 2.73 8796279651 2.76 2.76 8796279651
21 일신바이오 068330 20 1697 2 168 10.99 12184987 1753079 44216140 12184987 10.99 695.06 27.56 27.56 20402569249 27.19 27.19 20402569249
22 제넨바이오 072520 21 36 5 -353 -90.75 11961438 0 74163194 11961438 -90.75 0.00 16.13 16.13 427885989 16.03 16.03 427885989
23 케이씨티 089150 22 4410 2 570 14.84 11732216 19329656 17150000 11732216 14.84 60.70 68.41 68.41 51481063768 68.07 68.07 51481063768
24 우듬지팜 403490 23 2090 2 102 5.13 11534294 21815122 45212464 11534294 5.13 52.87 25.51 25.51 23784967284 25.17 25.17 23784967284
25 한국선재 025550 24 4050 2 515 14.57 10638020 410139 25514004 10638020 14.57 2593.76 41.69 41.69 43724728490 42.31 42.31 43724728490
26 아톤 158430 25 7020 2 890 14.52 10625878 687964 24798851 10625878 14.52 1544.54 42.85 42.85 73289638520 42.10 42.10 73289638520
27 KODEX 코스닥150선물인버스 251340 26 3765 5 -25 -0.66 10043921 24686176 66700000 10043921 -0.66 40.69 15.06 15.06 37852352511 15.07 15.07 37852352511
28 카카오 035720 27 50400 2 6100 13.77 9463000 5070135 441711295 9463000 13.77 186.64 2.14 2.14 462421983325 2.08 2.08 462421983325
29 원익 032940 28 6920 2 520 8.12 8394185 10252519 18193230 8394185 8.12 81.87 46.14 46.14 60496652970 48.05 48.05 60496652970
30 대한전선 001440 29 15520 2 1860 13.62 8231327 2060006 186447300 8231327 13.62 399.58 4.41 4.41 124800902880 4.31 4.31 124800902880
31 TIGER 200선물인버스2X 252710 30 1774 5 -69 -3.74 8202793 4965994 33200000 8202793 -3.74 165.18 24.71 24.71 14573050009 24.74 24.74 14573050009

31
top30/20250609/top30-av-20250609-130001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1676,5,-62,-3.57,239730813,332189536,704200000,239730813,-3.57,72.17,34.04,34.04,402046367796,34.06,34.06,402046367796
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,89,5,-5,-5.32,42985998,13509713,1497000000,42985998,-5.32,318.19,2.87,2.87,3864345989,2.90,2.90,3864345989
동양철관,008970,3,1523,2,118,8.40,42504769,8795107,159323019,42504769,8.40,483.28,26.68,26.68,64496997930,26.58,26.58,64496997930
우리기술,032820,4,2415,2,135,5.92,37409247,19606412,164677432,37409247,5.92,190.80,22.72,22.72,92837044599,23.34,23.34,92837044599
좋은사람들,033340,5,1202,2,51,4.43,29676764,65561856,96950558,29676764,4.43,45.27,30.61,30.61,36505684138,31.33,31.33,36505684138
더즌,462860,6,3390,2,645,23.50,27939867,5509472,71413257,27939867,23.50,507.12,39.12,39.12,89432045313,36.94,36.94,89432045313
KODEX 인버스,114800,7,3930,5,-70,-1.75,24855992,32188476,145500000,24855992,-1.75,77.22,17.08,17.08,97700267379,17.09,17.09,97700267379
갤럭시아에스엠,011420,8,2680,2,315,13.32,21868381,1721253,27549644,21868381,13.32,1270.49,79.38,79.38,58072266950,78.65,78.65,58072266950
KODEX 코스닥150레버리지,233740,9,7620,2,145,1.94,20484516,32888806,255900000,20484516,1.94,62.28,8.00,8.00,155205796686,7.96,7.96,155205796686
KODEX 2차전지산업레버리지,462330,10,764,5,-16,-2.05,20109343,27670660,254900000,20109343,-2.05,72.67,7.89,7.89,15185801823,7.80,7.80,15185801823
KODEX 레버리지,122630,11,19860,2,735,3.84,19963005,29171888,138950000,19963005,3.84,68.43,14.37,14.37,395855610382,14.34,14.34,395855610382
비큐AI,148780,12,1834,2,175,10.55,19561624,7394790,31445725,19561624,10.55,264.53,62.21,62.21,35925602811,62.29,62.29,35925602811
한국정보인증,053300,13,7690,2,1500,24.23,17966017,6343372,42441361,17966017,24.23,283.23,42.33,42.33,134497538220,41.21,41.21,134497538220
다날,064260,14,4565,1,1050,29.87,16678233,3915967,68949040,16678233,29.87,425.90,24.19,24.19,73995244911,23.51,23.51,73995244911
위니아,071460,15,57,5,-556,-90.70,16571773,0,35967295,16571773,-90.70,0.00,46.07,46.07,1017573921,49.63,49.63,1017573921
TIGER 인터넷TOP10,365000,16,4015,2,185,4.83,14246343,571141,24550000,14246343,4.83,2494.37,58.03,58.03,56917885069,57.74,57.74,56917885069
일신석재,007110,17,2665,2,10,0.38,13686677,85757768,77456610,13686677,0.38,15.96,17.67,17.67,36656060858,17.76,17.76,36656060858
삼성전자,005930,18,60000,2,900,1.52,13669195,23266028,5919637922,13669195,1.52,58.75,0.23,0.23,822428017100,0.23,0.23,822428017100
SK증권,001510,19,675,2,22,3.37,13062195,11605052,472590171,13062195,3.37,112.56,2.76,2.76,8910035066,2.79,2.79,8910035066
일신바이오,068330,20,1650,2,121,7.91,12766454,1753079,44216140,12766454,7.91,728.23,28.87,28.87,21374679295,29.30,29.30,21374679295
우듬지팜,403490,21,2077,2,89,4.48,12050042,21815122,45212464,12050042,4.48,55.24,26.65,26.65,24860564108,26.47,26.47,24860564108
제넨바이오,072520,22,36,5,-353,-90.75,11961438,0,74163194,11961438,-90.75,0.00,16.13,16.13,427885989,16.03,16.03,427885989
케이씨티,089150,23,4530,2,690,17.97,11884011,19329656,17150000,11884011,17.97,61.48,69.29,69.29,52159066138,67.14,67.14,52159066138
KODEX 코스닥150선물인버스,251340,24,3760,5,-30,-0.79,10861137,24686176,66700000,10861137,-0.79,44.00,16.28,16.28,40922980115,16.32,16.32,40922980115
아톤,158430,25,7060,2,930,15.17,10800475,687964,24798851,10800475,15.17,1569.92,43.55,43.55,74523551060,42.57,42.57,74523551060
한국선재,025550,26,4045,2,510,14.43,10766313,410139,25514004,10766313,14.43,2625.04,42.20,42.20,44246299402,42.87,42.87,44246299402
카카오,035720,27,50300,2,6000,13.54,9570020,5070135,441711295,9570020,13.54,188.75,2.17,2.17,467818443725,2.11,2.11,467818443725
원익,032940,28,6860,2,460,7.19,8508407,10252519,18193230,8508407,7.19,82.99,46.77,46.77,61279772135,49.10,49.10,61279772135
대한전선,001440,29,15440,2,1780,13.03,8435362,2060006,186447300,8435362,13.03,409.48,4.52,4.52,127960433400,4.45,4.45,127960433400
TIGER 200선물인버스2X,252710,30,1774,5,-69,-3.74,8231009,4965994,33200000,8231009,-3.74,165.75,24.79,24.79,14623062962,24.83,24.83,14623062962
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1676 5 -62 -3.57 239730813 332189536 704200000 239730813 -3.57 72.17 34.04 34.04 402046367796 34.06 34.06 402046367796
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 89 5 -5 -5.32 42985998 13509713 1497000000 42985998 -5.32 318.19 2.87 2.87 3864345989 2.90 2.90 3864345989
4 동양철관 008970 3 1523 2 118 8.40 42504769 8795107 159323019 42504769 8.40 483.28 26.68 26.68 64496997930 26.58 26.58 64496997930
5 우리기술 032820 4 2415 2 135 5.92 37409247 19606412 164677432 37409247 5.92 190.80 22.72 22.72 92837044599 23.34 23.34 92837044599
6 좋은사람들 033340 5 1202 2 51 4.43 29676764 65561856 96950558 29676764 4.43 45.27 30.61 30.61 36505684138 31.33 31.33 36505684138
7 더즌 462860 6 3390 2 645 23.50 27939867 5509472 71413257 27939867 23.50 507.12 39.12 39.12 89432045313 36.94 36.94 89432045313
8 KODEX 인버스 114800 7 3930 5 -70 -1.75 24855992 32188476 145500000 24855992 -1.75 77.22 17.08 17.08 97700267379 17.09 17.09 97700267379
9 갤럭시아에스엠 011420 8 2680 2 315 13.32 21868381 1721253 27549644 21868381 13.32 1270.49 79.38 79.38 58072266950 78.65 78.65 58072266950
10 KODEX 코스닥150레버리지 233740 9 7620 2 145 1.94 20484516 32888806 255900000 20484516 1.94 62.28 8.00 8.00 155205796686 7.96 7.96 155205796686
11 KODEX 2차전지산업레버리지 462330 10 764 5 -16 -2.05 20109343 27670660 254900000 20109343 -2.05 72.67 7.89 7.89 15185801823 7.80 7.80 15185801823
12 KODEX 레버리지 122630 11 19860 2 735 3.84 19963005 29171888 138950000 19963005 3.84 68.43 14.37 14.37 395855610382 14.34 14.34 395855610382
13 비큐AI 148780 12 1834 2 175 10.55 19561624 7394790 31445725 19561624 10.55 264.53 62.21 62.21 35925602811 62.29 62.29 35925602811
14 한국정보인증 053300 13 7690 2 1500 24.23 17966017 6343372 42441361 17966017 24.23 283.23 42.33 42.33 134497538220 41.21 41.21 134497538220
15 다날 064260 14 4565 1 1050 29.87 16678233 3915967 68949040 16678233 29.87 425.90 24.19 24.19 73995244911 23.51 23.51 73995244911
16 위니아 071460 15 57 5 -556 -90.70 16571773 0 35967295 16571773 -90.70 0.00 46.07 46.07 1017573921 49.63 49.63 1017573921
17 TIGER 인터넷TOP10 365000 16 4015 2 185 4.83 14246343 571141 24550000 14246343 4.83 2494.37 58.03 58.03 56917885069 57.74 57.74 56917885069
18 일신석재 007110 17 2665 2 10 0.38 13686677 85757768 77456610 13686677 0.38 15.96 17.67 17.67 36656060858 17.76 17.76 36656060858
19 삼성전자 005930 18 60000 2 900 1.52 13669195 23266028 5919637922 13669195 1.52 58.75 0.23 0.23 822428017100 0.23 0.23 822428017100
20 SK증권 001510 19 675 2 22 3.37 13062195 11605052 472590171 13062195 3.37 112.56 2.76 2.76 8910035066 2.79 2.79 8910035066
21 일신바이오 068330 20 1650 2 121 7.91 12766454 1753079 44216140 12766454 7.91 728.23 28.87 28.87 21374679295 29.30 29.30 21374679295
22 우듬지팜 403490 21 2077 2 89 4.48 12050042 21815122 45212464 12050042 4.48 55.24 26.65 26.65 24860564108 26.47 26.47 24860564108
23 제넨바이오 072520 22 36 5 -353 -90.75 11961438 0 74163194 11961438 -90.75 0.00 16.13 16.13 427885989 16.03 16.03 427885989
24 케이씨티 089150 23 4530 2 690 17.97 11884011 19329656 17150000 11884011 17.97 61.48 69.29 69.29 52159066138 67.14 67.14 52159066138
25 KODEX 코스닥150선물인버스 251340 24 3760 5 -30 -0.79 10861137 24686176 66700000 10861137 -0.79 44.00 16.28 16.28 40922980115 16.32 16.32 40922980115
26 아톤 158430 25 7060 2 930 15.17 10800475 687964 24798851 10800475 15.17 1569.92 43.55 43.55 74523551060 42.57 42.57 74523551060
27 한국선재 025550 26 4045 2 510 14.43 10766313 410139 25514004 10766313 14.43 2625.04 42.20 42.20 44246299402 42.87 42.87 44246299402
28 카카오 035720 27 50300 2 6000 13.54 9570020 5070135 441711295 9570020 13.54 188.75 2.17 2.17 467818443725 2.11 2.11 467818443725
29 원익 032940 28 6860 2 460 7.19 8508407 10252519 18193230 8508407 7.19 82.99 46.77 46.77 61279772135 49.10 49.10 61279772135
30 대한전선 001440 29 15440 2 1780 13.03 8435362 2060006 186447300 8435362 13.03 409.48 4.52 4.52 127960433400 4.45 4.45 127960433400
31 TIGER 200선물인버스2X 252710 30 1774 5 -69 -3.74 8231009 4965994 33200000 8231009 -3.74 165.75 24.79 24.79 14623062962 24.83 24.83 14623062962

31
top30/20250609/top30-av-20250609-131001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1677,5,-61,-3.51,246734555,332189536,704200000,246734555,-3.51,74.28,35.04,35.04,413805768255,35.04,35.04,413805768255
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,43211045,13509713,1497000000,43211045,-4.26,319.85,2.89,2.89,3884600214,2.88,2.88,3884600214
동양철관,008970,3,1525,2,120,8.54,42623108,8795107,159323019,42623108,8.54,484.62,26.75,26.75,64677128150,26.62,26.62,64677128150
우리기술,032820,4,2405,2,125,5.48,37550454,19606412,164677432,37550454,5.48,191.52,22.80,22.80,93177032864,23.53,23.53,93177032864
좋은사람들,033340,5,1218,2,67,5.82,30736118,65561856,96950558,30736118,5.82,46.88,31.70,31.70,37803563108,32.01,32.01,37803563108
더즌,462860,6,3420,2,675,24.59,30122967,5509472,71413257,30122967,24.59,546.75,42.18,42.18,96907973475,39.68,39.68,96907973475
KODEX 인버스,114800,7,3935,5,-65,-1.62,25141094,32188476,145500000,25141094,-1.62,78.11,17.28,17.28,98822016078,17.26,17.26,98822016078
갤럭시아에스엠,011420,8,2685,2,320,13.53,22038806,1721253,27549644,22038806,13.53,1280.39,80.00,80.00,58528149042,79.12,79.12,58528149042
KODEX 코스닥150레버리지,233740,9,7630,2,155,2.07,20977515,32888806,255900000,20977515,2.07,63.78,8.20,8.20,158964722925,8.14,8.14,158964722925
KODEX 레버리지,122630,10,19840,2,715,3.74,20328071,29171888,138950000,20328071,3.74,69.68,14.63,14.63,403086600089,14.62,14.62,403086600089
KODEX 2차전지산업레버리지,462330,11,761,5,-19,-2.44,20300941,27670660,254900000,20300941,-2.44,73.37,7.96,7.96,15331809451,7.90,7.90,15331809451
비큐AI,148780,12,1826,2,167,10.07,19797824,7394790,31445725,19797824,10.07,267.73,62.96,62.96,36356312481,63.32,63.32,36356312481
한국정보인증,053300,13,7750,2,1560,25.20,18132726,6343372,42441361,18132726,25.20,285.85,42.72,42.72,135785140840,41.28,41.28,135785140840
위니아,071460,14,59,5,-554,-90.38,17230218,0,35967295,17230218,-90.38,0.00,47.91,47.91,1056422176,49.78,49.78,1056422176
다날,064260,15,4565,1,1050,29.87,16730011,3915967,68949040,16730011,29.87,427.23,24.26,24.26,74231611481,23.58,23.58,74231611481
TIGER 인터넷TOP10,365000,16,4020,2,190,4.96,14596234,571141,24550000,14596234,4.96,2555.63,59.46,59.46,58322967304,59.10,59.10,58322967304
삼성전자,005930,17,59800,2,700,1.18,13966659,23266028,5919637922,13966659,1.18,60.03,0.24,0.24,840241699350,0.24,0.24,840241699350
일신석재,007110,18,2670,2,15,0.56,13764885,85757768,77456610,13764885,0.56,16.05,17.77,17.77,36864841823,17.83,17.83,36864841823
SK증권,001510,19,675,2,22,3.37,13173290,11605052,472590171,13173290,3.37,113.51,2.79,2.79,8984990666,2.82,2.82,8984990666
일신바이오,068330,20,1662,2,133,8.70,13141787,1753079,44216140,13141787,8.70,749.64,29.72,29.72,21998669211,29.94,29.94,21998669211
제넨바이오,072520,21,36,5,-353,-90.75,12620694,0,74163194,12620694,-90.75,0.00,17.02,17.02,451619205,16.92,16.92,451619205
우듬지팜,403490,22,2075,2,87,4.38,12287525,21815122,45212464,12287525,4.38,56.33,27.18,27.18,25355903950,27.03,27.03,25355903950
케이씨티,089150,23,4465,2,625,16.28,12039329,19329656,17150000,12039329,16.28,62.28,70.20,70.20,52856904068,69.03,69.03,52856904068
KODEX 코스닥150선물인버스,251340,24,3755,5,-35,-0.92,11250036,24686176,66700000,11250036,-0.92,45.57,16.87,16.87,42383302427,16.92,16.92,42383302427
아톤,158430,25,7040,2,910,14.85,10906360,687964,24798851,10906360,14.85,1585.31,43.98,43.98,75271483225,43.11,43.11,75271483225
한국선재,025550,26,4020,2,485,13.72,10829586,410139,25514004,10829586,13.72,2640.47,42.45,42.45,44501254394,43.39,43.39,44501254394
TS인베스트먼트,246690,27,1992,2,364,22.36,10242391,1203813,41477862,10242391,22.36,850.83,24.69,24.69,19186564105,23.22,23.22,19186564105
카카오,035720,28,50300,2,6000,13.54,9709742,5070135,441711295,9709742,13.54,191.51,2.20,2.20,474838877775,2.14,2.14,474838877775
원익,032940,29,6850,2,450,7.03,8634347,10252519,18193230,8634347,7.03,84.22,47.46,47.46,62137716195,49.86,49.86,62137716195
대한전선,001440,30,15460,2,1800,13.18,8555973,2060006,186447300,8555973,13.18,415.34,4.59,4.59,129826108295,4.50,4.50,129826108295
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 1677 5 -61 -3.51 246734555 332189536 704200000 246734555 -3.51 74.28 35.04 35.04 413805768255 35.04 35.04 413805768255
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 43211045 13509713 1497000000 43211045 -4.26 319.85 2.89 2.89 3884600214 2.88 2.88 3884600214
4 동양철관 008970 3 1525 2 120 8.54 42623108 8795107 159323019 42623108 8.54 484.62 26.75 26.75 64677128150 26.62 26.62 64677128150
5 우리기술 032820 4 2405 2 125 5.48 37550454 19606412 164677432 37550454 5.48 191.52 22.80 22.80 93177032864 23.53 23.53 93177032864
6 좋은사람들 033340 5 1218 2 67 5.82 30736118 65561856 96950558 30736118 5.82 46.88 31.70 31.70 37803563108 32.01 32.01 37803563108
7 더즌 462860 6 3420 2 675 24.59 30122967 5509472 71413257 30122967 24.59 546.75 42.18 42.18 96907973475 39.68 39.68 96907973475
8 KODEX 인버스 114800 7 3935 5 -65 -1.62 25141094 32188476 145500000 25141094 -1.62 78.11 17.28 17.28 98822016078 17.26 17.26 98822016078
9 갤럭시아에스엠 011420 8 2685 2 320 13.53 22038806 1721253 27549644 22038806 13.53 1280.39 80.00 80.00 58528149042 79.12 79.12 58528149042
10 KODEX 코스닥150레버리지 233740 9 7630 2 155 2.07 20977515 32888806 255900000 20977515 2.07 63.78 8.20 8.20 158964722925 8.14 8.14 158964722925
11 KODEX 레버리지 122630 10 19840 2 715 3.74 20328071 29171888 138950000 20328071 3.74 69.68 14.63 14.63 403086600089 14.62 14.62 403086600089
12 KODEX 2차전지산업레버리지 462330 11 761 5 -19 -2.44 20300941 27670660 254900000 20300941 -2.44 73.37 7.96 7.96 15331809451 7.90 7.90 15331809451
13 비큐AI 148780 12 1826 2 167 10.07 19797824 7394790 31445725 19797824 10.07 267.73 62.96 62.96 36356312481 63.32 63.32 36356312481
14 한국정보인증 053300 13 7750 2 1560 25.20 18132726 6343372 42441361 18132726 25.20 285.85 42.72 42.72 135785140840 41.28 41.28 135785140840
15 위니아 071460 14 59 5 -554 -90.38 17230218 0 35967295 17230218 -90.38 0.00 47.91 47.91 1056422176 49.78 49.78 1056422176
16 다날 064260 15 4565 1 1050 29.87 16730011 3915967 68949040 16730011 29.87 427.23 24.26 24.26 74231611481 23.58 23.58 74231611481
17 TIGER 인터넷TOP10 365000 16 4020 2 190 4.96 14596234 571141 24550000 14596234 4.96 2555.63 59.46 59.46 58322967304 59.10 59.10 58322967304
18 삼성전자 005930 17 59800 2 700 1.18 13966659 23266028 5919637922 13966659 1.18 60.03 0.24 0.24 840241699350 0.24 0.24 840241699350
19 일신석재 007110 18 2670 2 15 0.56 13764885 85757768 77456610 13764885 0.56 16.05 17.77 17.77 36864841823 17.83 17.83 36864841823
20 SK증권 001510 19 675 2 22 3.37 13173290 11605052 472590171 13173290 3.37 113.51 2.79 2.79 8984990666 2.82 2.82 8984990666
21 일신바이오 068330 20 1662 2 133 8.70 13141787 1753079 44216140 13141787 8.70 749.64 29.72 29.72 21998669211 29.94 29.94 21998669211
22 제넨바이오 072520 21 36 5 -353 -90.75 12620694 0 74163194 12620694 -90.75 0.00 17.02 17.02 451619205 16.92 16.92 451619205
23 우듬지팜 403490 22 2075 2 87 4.38 12287525 21815122 45212464 12287525 4.38 56.33 27.18 27.18 25355903950 27.03 27.03 25355903950
24 케이씨티 089150 23 4465 2 625 16.28 12039329 19329656 17150000 12039329 16.28 62.28 70.20 70.20 52856904068 69.03 69.03 52856904068
25 KODEX 코스닥150선물인버스 251340 24 3755 5 -35 -0.92 11250036 24686176 66700000 11250036 -0.92 45.57 16.87 16.87 42383302427 16.92 16.92 42383302427
26 아톤 158430 25 7040 2 910 14.85 10906360 687964 24798851 10906360 14.85 1585.31 43.98 43.98 75271483225 43.11 43.11 75271483225
27 한국선재 025550 26 4020 2 485 13.72 10829586 410139 25514004 10829586 13.72 2640.47 42.45 42.45 44501254394 43.39 43.39 44501254394
28 TS인베스트먼트 246690 27 1992 2 364 22.36 10242391 1203813 41477862 10242391 22.36 850.83 24.69 24.69 19186564105 23.22 23.22 19186564105
29 카카오 035720 28 50300 2 6000 13.54 9709742 5070135 441711295 9709742 13.54 191.51 2.20 2.20 474838877775 2.14 2.14 474838877775
30 원익 032940 29 6850 2 450 7.03 8634347 10252519 18193230 8634347 7.03 84.22 47.46 47.46 62137716195 49.86 49.86 62137716195
31 대한전선 001440 30 15460 2 1800 13.18 8555973 2060006 186447300 8555973 13.18 415.34 4.59 4.59 129826108295 4.50 4.50 129826108295

31
top30/20250609/top30-av-20250609-132000.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,252670,1,1675,5,-63,-3.62,249947798,332189536,704200000,249947798,-3.62,75.24,35.49,35.49,419193067665,35.54,35.54,419193067665
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,43256366,13509713,1497000000,43256366,-4.26,320.19,2.89,2.89,3888679104,2.89,2.89,3888679104
동양철관,008970,3,1518,2,113,8.04,42946036,8795107,159323019,42946036,8.04,488.29,26.96,26.96,65167974231,26.95,26.95,65167974231
우리기술,032820,4,2400,2,120,5.26,37626363,19606412,164677432,37626363,5.26,191.91,22.85,22.85,93359597968,23.62,23.62,93359597968
좋은사람들,033340,5,1224,2,73,6.34,31117001,65561856,96950558,31117001,6.34,47.46,32.10,32.10,38269540104,32.25,32.25,38269540104
더즌,462860,6,3380,2,635,23.13,30766811,5509472,71413257,30766811,23.13,558.43,43.08,43.08,99095074003,41.05,41.05,99095074003
KODEX 인버스,114800,7,3930,5,-70,-1.75,25354475,32188476,145500000,25354475,-1.75,78.77,17.43,17.43,99660644448,17.43,17.43,99660644448
갤럭시아에스엠,011420,8,2665,2,300,12.68,22223335,1721253,27549644,22223335,12.68,1291.11,80.67,80.67,59021416845,80.39,80.39,59021416845
KODEX 코스닥150레버리지,233740,9,7630,2,155,2.07,21542557,32888806,255900000,21542557,2.07,65.50,8.42,8.42,163275557793,8.36,8.36,163275557793
KODEX 2차전지산업레버리지,462330,10,765,5,-15,-1.92,20490178,27670660,254900000,20490178,-1.92,74.05,8.04,8.04,15476327429,7.94,7.94,15476327429
KODEX 레버리지,122630,11,19855,2,730,3.82,20486223,29171888,138950000,20486223,3.82,70.23,14.74,14.74,406224511131,14.72,14.72,406224511131
비큐AI,148780,12,1824,2,165,9.95,19927870,7394790,31445725,19927870,9.95,269.49,63.37,63.37,36593354141,63.80,63.80,36593354141
한국정보인증,053300,13,7720,2,1530,24.72,18303813,6343372,42441361,18303813,24.72,288.55,43.13,43.13,137111644710,41.85,41.85,137111644710
위니아,071460,14,59,5,-554,-90.38,17230218,0,35967295,17230218,-90.38,0.00,47.91,47.91,1056422176,49.78,49.78,1056422176
다날,064260,15,4565,1,1050,29.87,16793245,3915967,68949040,16793245,29.87,428.84,24.36,24.36,74520274691,23.68,23.68,74520274691
TS인베스트먼트,246690,16,2075,2,447,27.46,15550090,1203813,41477862,15550090,27.46,1291.74,37.49,37.49,30085089041,34.96,34.96,30085089041
TIGER 인터넷TOP10,365000,17,4020,2,190,4.96,15028404,571141,24550000,15028404,4.96,2631.29,61.22,61.22,60059751654,60.86,60.86,60059751654
삼성전자,005930,18,60000,2,900,1.52,14465244,23266028,5919637922,14465244,1.52,62.17,0.24,0.24,870065779350,0.24,0.24,870065779350
일신석재,007110,19,2665,2,10,0.38,13862564,85757768,77456610,13862564,0.38,16.16,17.90,17.90,37124921863,17.98,17.98,37124921863
일신바이오,068330,20,1666,2,137,8.96,13591236,1753079,44216140,13591236,8.96,775.28,30.74,30.74,22740026209,30.87,30.87,22740026209
SK증권,001510,21,672,2,19,2.91,13315353,11605052,472590171,13315353,2.91,114.74,2.82,2.82,9080631634,2.86,2.86,9080631634
제넨바이오,072520,22,36,5,-353,-90.75,12620694,0,74163194,12620694,-90.75,0.00,17.02,17.02,451619205,16.92,16.92,451619205
우듬지팜,403490,23,2070,2,82,4.12,12555274,21815122,45212464,12555274,4.12,57.55,27.77,27.77,25909969311,27.68,27.68,25909969311
케이씨티,089150,24,4460,2,620,16.15,12146963,19329656,17150000,12146963,16.15,62.84,70.83,70.83,53334328048,69.73,69.73,53334328048
KODEX 코스닥150선물인버스,251340,25,3755,5,-35,-0.92,11423891,24686176,66700000,11423891,-0.92,46.28,17.13,17.13,43036204287,17.18,17.18,43036204287
아톤,158430,26,7050,2,920,15.01,11015873,687964,24798851,11015873,15.01,1601.23,44.42,44.42,76047582670,43.50,43.50,76047582670
한국선재,025550,27,4045,2,510,14.43,10885404,410139,25514004,10885404,14.43,2654.08,42.66,42.66,44725507134,43.34,43.34,44725507134
카카오,035720,28,50400,2,6100,13.77,9807963,5070135,441711295,9807963,13.77,193.45,2.22,2.22,479783656675,2.16,2.16,479783656675
원익,032940,29,7010,2,610,9.53,8856276,10252519,18193230,8856276,9.53,86.38,48.68,48.68,63686699865,49.94,49.94,63686699865
대한전선,001440,30,15360,2,1700,12.45,8766858,2060006,186447300,8766858,12.45,425.57,4.70,4.70,133068163075,4.65,4.65,133068163075
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 1675 5 -63 -3.62 249947798 332189536 704200000 249947798 -3.62 75.24 35.49 35.49 419193067665 35.54 35.54 419193067665
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 43256366 13509713 1497000000 43256366 -4.26 320.19 2.89 2.89 3888679104 2.89 2.89 3888679104
4 동양철관 008970 3 1518 2 113 8.04 42946036 8795107 159323019 42946036 8.04 488.29 26.96 26.96 65167974231 26.95 26.95 65167974231
5 우리기술 032820 4 2400 2 120 5.26 37626363 19606412 164677432 37626363 5.26 191.91 22.85 22.85 93359597968 23.62 23.62 93359597968
6 좋은사람들 033340 5 1224 2 73 6.34 31117001 65561856 96950558 31117001 6.34 47.46 32.10 32.10 38269540104 32.25 32.25 38269540104
7 더즌 462860 6 3380 2 635 23.13 30766811 5509472 71413257 30766811 23.13 558.43 43.08 43.08 99095074003 41.05 41.05 99095074003
8 KODEX 인버스 114800 7 3930 5 -70 -1.75 25354475 32188476 145500000 25354475 -1.75 78.77 17.43 17.43 99660644448 17.43 17.43 99660644448
9 갤럭시아에스엠 011420 8 2665 2 300 12.68 22223335 1721253 27549644 22223335 12.68 1291.11 80.67 80.67 59021416845 80.39 80.39 59021416845
10 KODEX 코스닥150레버리지 233740 9 7630 2 155 2.07 21542557 32888806 255900000 21542557 2.07 65.50 8.42 8.42 163275557793 8.36 8.36 163275557793
11 KODEX 2차전지산업레버리지 462330 10 765 5 -15 -1.92 20490178 27670660 254900000 20490178 -1.92 74.05 8.04 8.04 15476327429 7.94 7.94 15476327429
12 KODEX 레버리지 122630 11 19855 2 730 3.82 20486223 29171888 138950000 20486223 3.82 70.23 14.74 14.74 406224511131 14.72 14.72 406224511131
13 비큐AI 148780 12 1824 2 165 9.95 19927870 7394790 31445725 19927870 9.95 269.49 63.37 63.37 36593354141 63.80 63.80 36593354141
14 한국정보인증 053300 13 7720 2 1530 24.72 18303813 6343372 42441361 18303813 24.72 288.55 43.13 43.13 137111644710 41.85 41.85 137111644710
15 위니아 071460 14 59 5 -554 -90.38 17230218 0 35967295 17230218 -90.38 0.00 47.91 47.91 1056422176 49.78 49.78 1056422176
16 다날 064260 15 4565 1 1050 29.87 16793245 3915967 68949040 16793245 29.87 428.84 24.36 24.36 74520274691 23.68 23.68 74520274691
17 TS인베스트먼트 246690 16 2075 2 447 27.46 15550090 1203813 41477862 15550090 27.46 1291.74 37.49 37.49 30085089041 34.96 34.96 30085089041
18 TIGER 인터넷TOP10 365000 17 4020 2 190 4.96 15028404 571141 24550000 15028404 4.96 2631.29 61.22 61.22 60059751654 60.86 60.86 60059751654
19 삼성전자 005930 18 60000 2 900 1.52 14465244 23266028 5919637922 14465244 1.52 62.17 0.24 0.24 870065779350 0.24 0.24 870065779350
20 일신석재 007110 19 2665 2 10 0.38 13862564 85757768 77456610 13862564 0.38 16.16 17.90 17.90 37124921863 17.98 17.98 37124921863
21 일신바이오 068330 20 1666 2 137 8.96 13591236 1753079 44216140 13591236 8.96 775.28 30.74 30.74 22740026209 30.87 30.87 22740026209
22 SK증권 001510 21 672 2 19 2.91 13315353 11605052 472590171 13315353 2.91 114.74 2.82 2.82 9080631634 2.86 2.86 9080631634
23 제넨바이오 072520 22 36 5 -353 -90.75 12620694 0 74163194 12620694 -90.75 0.00 17.02 17.02 451619205 16.92 16.92 451619205
24 우듬지팜 403490 23 2070 2 82 4.12 12555274 21815122 45212464 12555274 4.12 57.55 27.77 27.77 25909969311 27.68 27.68 25909969311
25 케이씨티 089150 24 4460 2 620 16.15 12146963 19329656 17150000 12146963 16.15 62.84 70.83 70.83 53334328048 69.73 69.73 53334328048
26 KODEX 코스닥150선물인버스 251340 25 3755 5 -35 -0.92 11423891 24686176 66700000 11423891 -0.92 46.28 17.13 17.13 43036204287 17.18 17.18 43036204287
27 아톤 158430 26 7050 2 920 15.01 11015873 687964 24798851 11015873 15.01 1601.23 44.42 44.42 76047582670 43.50 43.50 76047582670
28 한국선재 025550 27 4045 2 510 14.43 10885404 410139 25514004 10885404 14.43 2654.08 42.66 42.66 44725507134 43.34 43.34 44725507134
29 카카오 035720 28 50400 2 6100 13.77 9807963 5070135 441711295 9807963 13.77 193.45 2.22 2.22 479783656675 2.16 2.16 479783656675
30 원익 032940 29 7010 2 610 9.53 8856276 10252519 18193230 8856276 9.53 86.38 48.68 48.68 63686699865 49.94 49.94 63686699865
31 대한전선 001440 30 15360 2 1700 12.45 8766858 2060006 186447300 8766858 12.45 425.57 4.70 4.70 133068163075 4.65 4.65 133068163075

31
top30/20250609/top30-av-20250609-133001.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
KODEX 200선물인버스2X,252670,1,1679,5,-59,-3.39,255301132,332189536,704200000,255301132,-3.39,76.85,36.25,36.25,428182242161,36.21,36.21,428182242161
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,43432433,13509713,1497000000,43432433,-4.26,321.49,2.90,2.90,3904525134,2.90,2.90,3904525134
동양철관,008970,3,1525,2,120,8.54,43320034,8795107,159323019,43320034,8.54,492.55,27.19,27.19,65736433875,27.06,27.06,65736433875
우리기술,032820,4,2395,2,115,5.04,38019684,19606412,164677432,38019684,5.04,193.91,23.09,23.09,94302238884,23.91,23.91,94302238884
좋은사람들,033340,5,1209,2,58,5.04,31363666,65561856,96950558,31363666,5.04,47.84,32.35,32.35,38570321253,32.91,32.91,38570321253
더즌,462860,6,3345,2,600,21.86,31269038,5509472,71413257,31269038,21.86,567.55,43.79,43.79,100785685760,42.19,42.19,100785685760
KODEX 인버스,114800,7,3935,5,-65,-1.62,26940082,32188476,145500000,26940082,-1.62,83.69,18.52,18.52,105899904882,18.50,18.50,105899904882
갤럭시아에스엠,011420,8,2680,2,315,13.32,22406553,1721253,27549644,22406553,13.32,1301.76,81.33,81.33,59511915574,80.60,80.60,59511915574
KODEX 코스닥150레버리지,233740,9,7637,2,162,2.17,21966416,32888806,255900000,21966416,2.17,66.79,8.58,8.58,166512180667,8.52,8.52,166512180667
KODEX 레버리지,122630,10,19820,2,695,3.63,20842236,29171888,138950000,20842236,3.63,71.45,15.00,15.00,413277253607,15.01,15.01,413277253607
KODEX 2차전지산업레버리지,462330,11,766,5,-14,-1.79,20774757,27670660,254900000,20774757,-1.79,75.08,8.15,8.15,15693868168,8.04,8.04,15693868168
비큐AI,148780,12,1812,2,153,9.22,20179401,7394790,31445725,20179401,9.22,272.89,64.17,64.17,37050822181,65.02,65.02,37050822181
한국정보인증,053300,13,7740,2,1550,25.04,18441059,6343372,42441361,18441059,25.04,290.71,43.45,43.45,138175809525,42.06,42.06,138175809525
일신바이오,068330,14,1809,2,280,18.31,18143666,1753079,44216140,18143666,18.31,1034.96,41.03,41.03,30875588401,38.60,38.60,30875588401
TS인베스트먼트,246690,15,1994,2,366,22.48,18137746,1203813,41477862,18137746,22.48,1506.69,43.73,43.73,35325119624,42.71,42.71,35325119624
위니아,071460,16,59,5,-554,-90.38,17230218,0,35967295,17230218,-90.38,0.00,47.91,47.91,1056422176,49.78,49.78,1056422176
다날,064260,17,4565,1,1050,29.87,16859376,3915967,68949040,16859376,29.87,430.53,24.45,24.45,74822162706,23.77,23.77,74822162706
TIGER 인터넷TOP10,365000,18,4030,2,200,5.22,15329633,571141,24550000,15329633,5.22,2684.04,62.44,62.44,61271928914,61.93,61.93,61271928914
삼성전자,005930,19,59900,2,800,1.35,14644358,23266028,5919637922,14644358,1.35,62.94,0.25,0.25,880795716700,0.25,0.25,880795716700
일신석재,007110,20,2660,2,5,0.19,13915355,85757768,77456610,13915355,0.19,16.23,17.97,17.97,37265477488,18.09,18.09,37265477488
SK증권,001510,21,678,2,25,3.83,13468043,11605052,472590171,13468043,3.83,116.05,2.85,2.85,9183585821,2.87,2.87,9183585821
우듬지팜,403490,22,2050,2,62,3.12,12743694,21815122,45212464,12743694,3.12,58.42,28.19,28.19,26297485206,28.37,28.37,26297485206
제넨바이오,072520,23,36,5,-353,-90.75,12620694,0,74163194,12620694,-90.75,0.00,17.02,17.02,451619205,16.92,16.92,451619205
케이씨티,089150,24,4450,2,610,15.89,12207449,19329656,17150000,12207449,15.89,63.15,71.18,71.18,53604624464,70.24,70.24,53604624464
KODEX 코스닥150선물인버스,251340,25,3755,5,-35,-0.92,11459296,24686176,66700000,11459296,-0.92,46.42,17.18,17.18,43169041957,17.24,17.24,43169041957
아톤,158430,26,7100,2,970,15.82,11089198,687964,24798851,11089198,15.82,1611.89,44.72,44.72,76565626140,43.49,43.49,76565626140
한국선재,025550,27,4017,2,482,13.64,10920862,410139,25514004,10920862,13.64,2662.72,42.80,42.80,44868107361,43.78,43.78,44868107361
카카오,035720,28,50800,2,6500,14.67,10134077,5070135,441711295,10134077,14.67,199.88,2.29,2.29,496317990825,2.21,2.21,496317990825
우리산업홀딩스,072470,29,3875,2,450,13.14,9402142,5724046,18887341,9402142,13.14,164.26,49.78,49.78,35364769881,48.32,48.32,35364769881
원익,032940,30,7000,2,600,9.38,8948512,10252519,18193230,8948512,9.38,87.28,49.19,49.19,64330606385,50.51,50.51,64330606385
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1679 5 -59 -3.39 255301132 332189536 704200000 255301132 -3.39 76.85 36.25 36.25 428182242161 36.21 36.21 428182242161
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 43432433 13509713 1497000000 43432433 -4.26 321.49 2.90 2.90 3904525134 2.90 2.90 3904525134
4 동양철관 008970 3 1525 2 120 8.54 43320034 8795107 159323019 43320034 8.54 492.55 27.19 27.19 65736433875 27.06 27.06 65736433875
5 우리기술 032820 4 2395 2 115 5.04 38019684 19606412 164677432 38019684 5.04 193.91 23.09 23.09 94302238884 23.91 23.91 94302238884
6 좋은사람들 033340 5 1209 2 58 5.04 31363666 65561856 96950558 31363666 5.04 47.84 32.35 32.35 38570321253 32.91 32.91 38570321253
7 더즌 462860 6 3345 2 600 21.86 31269038 5509472 71413257 31269038 21.86 567.55 43.79 43.79 100785685760 42.19 42.19 100785685760
8 KODEX 인버스 114800 7 3935 5 -65 -1.62 26940082 32188476 145500000 26940082 -1.62 83.69 18.52 18.52 105899904882 18.50 18.50 105899904882
9 갤럭시아에스엠 011420 8 2680 2 315 13.32 22406553 1721253 27549644 22406553 13.32 1301.76 81.33 81.33 59511915574 80.60 80.60 59511915574
10 KODEX 코스닥150레버리지 233740 9 7637 2 162 2.17 21966416 32888806 255900000 21966416 2.17 66.79 8.58 8.58 166512180667 8.52 8.52 166512180667
11 KODEX 레버리지 122630 10 19820 2 695 3.63 20842236 29171888 138950000 20842236 3.63 71.45 15.00 15.00 413277253607 15.01 15.01 413277253607
12 KODEX 2차전지산업레버리지 462330 11 766 5 -14 -1.79 20774757 27670660 254900000 20774757 -1.79 75.08 8.15 8.15 15693868168 8.04 8.04 15693868168
13 비큐AI 148780 12 1812 2 153 9.22 20179401 7394790 31445725 20179401 9.22 272.89 64.17 64.17 37050822181 65.02 65.02 37050822181
14 한국정보인증 053300 13 7740 2 1550 25.04 18441059 6343372 42441361 18441059 25.04 290.71 43.45 43.45 138175809525 42.06 42.06 138175809525
15 일신바이오 068330 14 1809 2 280 18.31 18143666 1753079 44216140 18143666 18.31 1034.96 41.03 41.03 30875588401 38.60 38.60 30875588401
16 TS인베스트먼트 246690 15 1994 2 366 22.48 18137746 1203813 41477862 18137746 22.48 1506.69 43.73 43.73 35325119624 42.71 42.71 35325119624
17 위니아 071460 16 59 5 -554 -90.38 17230218 0 35967295 17230218 -90.38 0.00 47.91 47.91 1056422176 49.78 49.78 1056422176
18 다날 064260 17 4565 1 1050 29.87 16859376 3915967 68949040 16859376 29.87 430.53 24.45 24.45 74822162706 23.77 23.77 74822162706
19 TIGER 인터넷TOP10 365000 18 4030 2 200 5.22 15329633 571141 24550000 15329633 5.22 2684.04 62.44 62.44 61271928914 61.93 61.93 61271928914
20 삼성전자 005930 19 59900 2 800 1.35 14644358 23266028 5919637922 14644358 1.35 62.94 0.25 0.25 880795716700 0.25 0.25 880795716700
21 일신석재 007110 20 2660 2 5 0.19 13915355 85757768 77456610 13915355 0.19 16.23 17.97 17.97 37265477488 18.09 18.09 37265477488
22 SK증권 001510 21 678 2 25 3.83 13468043 11605052 472590171 13468043 3.83 116.05 2.85 2.85 9183585821 2.87 2.87 9183585821
23 우듬지팜 403490 22 2050 2 62 3.12 12743694 21815122 45212464 12743694 3.12 58.42 28.19 28.19 26297485206 28.37 28.37 26297485206
24 제넨바이오 072520 23 36 5 -353 -90.75 12620694 0 74163194 12620694 -90.75 0.00 17.02 17.02 451619205 16.92 16.92 451619205
25 케이씨티 089150 24 4450 2 610 15.89 12207449 19329656 17150000 12207449 15.89 63.15 71.18 71.18 53604624464 70.24 70.24 53604624464
26 KODEX 코스닥150선물인버스 251340 25 3755 5 -35 -0.92 11459296 24686176 66700000 11459296 -0.92 46.42 17.18 17.18 43169041957 17.24 17.24 43169041957
27 아톤 158430 26 7100 2 970 15.82 11089198 687964 24798851 11089198 15.82 1611.89 44.72 44.72 76565626140 43.49 43.49 76565626140
28 한국선재 025550 27 4017 2 482 13.64 10920862 410139 25514004 10920862 13.64 2662.72 42.80 42.80 44868107361 43.78 43.78 44868107361
29 카카오 035720 28 50800 2 6500 14.67 10134077 5070135 441711295 10134077 14.67 199.88 2.29 2.29 496317990825 2.21 2.21 496317990825
30 우리산업홀딩스 072470 29 3875 2 450 13.14 9402142 5724046 18887341 9402142 13.14 164.26 49.78 49.78 35364769881 48.32 48.32 35364769881
31 원익 032940 30 7000 2 600 9.38 8948512 10252519 18193230 8948512 9.38 87.28 49.19 49.19 64330606385 50.51 50.51 64330606385

31
top30/20250609/top30-av-20250609-134001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1677,5,-61,-3.51,258185318,332189536,704200000,258185318,-3.51,77.72,36.66,36.66,433022024069,36.67,36.67,433022024069
동양철관,008970,2,1503,2,98,6.98,44674137,8795107,159323019,44674137,6.98,507.94,28.04,28.04,67783191768,28.31,28.31,67783191768
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,44021413,13509713,1497000000,44021413,-4.26,325.85,2.94,2.94,3957533334,2.94,2.94,3957533334
우리기술,032820,4,2375,2,95,4.17,38611155,19606412,164677432,38611155,4.17,196.93,23.45,23.45,95711260464,24.47,24.47,95711260464
더즌,462860,5,3375,2,630,22.95,31479836,5509472,71413257,31479836,22.95,571.38,44.08,44.08,101493830991,42.11,42.11,101493830991
좋은사람들,033340,6,1205,2,54,4.69,31467663,65561856,96950558,31467663,4.69,48.00,32.46,32.46,38695805703,33.12,33.12,38695805703
KODEX 인버스,114800,7,3930,5,-70,-1.75,27683885,32188476,145500000,27683885,-1.75,86.01,19.03,19.03,108824711233,19.03,19.03,108824711233
KODEX 코스닥150레버리지,233740,8,7665,2,190,2.54,22859019,32888806,255900000,22859019,2.54,69.50,8.93,8.93,173346026234,8.84,8.84,173346026234
갤럭시아에스엠,011420,9,2665,2,300,12.68,22541132,1721253,27549644,22541132,12.68,1309.58,81.82,81.82,59871365279,81.55,81.55,59871365279
일신바이오,068330,10,1854,2,325,21.26,21836456,1753079,44216140,21836456,21.26,1245.61,49.39,49.39,37616097479,45.89,45.89,37616097479
KODEX 레버리지,122630,11,19825,2,700,3.66,21393752,29171888,138950000,21393752,3.66,73.34,15.40,15.40,424208832715,15.40,15.40,424208832715
KODEX 2차전지산업레버리지,462330,12,765,5,-15,-1.92,20933995,27670660,254900000,20933995,-1.92,75.65,8.21,8.21,15815680330,8.11,8.11,15815680330
비큐AI,148780,13,1814,2,155,9.34,20319847,7394790,31445725,20319847,9.34,274.79,64.62,64.62,37305258559,65.40,65.40,37305258559
TS인베스트먼트,246690,14,1992,2,364,22.36,19133101,1203813,41477862,19133101,22.36,1589.37,46.13,46.13,37301185909,45.15,45.15,37301185909
한국정보인증,053300,15,7730,2,1540,24.88,18630131,6343372,42441361,18630131,24.88,293.69,43.90,43.90,139630715560,42.56,42.56,139630715560
위니아,071460,16,58,5,-555,-90.54,17607786,0,35967295,17607786,-90.54,0.00,48.95,48.95,1078321120,51.69,51.69,1078321120
다날,064260,17,4565,1,1050,29.87,16875988,3915967,68949040,16875988,29.87,430.95,24.48,24.48,74897996486,23.80,23.80,74897996486
TIGER 인터넷TOP10,365000,18,4035,2,205,5.35,15648677,571141,24550000,15648677,5.35,2739.90,63.74,63.74,62557214069,63.15,63.15,62557214069
삼성전자,005930,19,59900,2,800,1.35,14883855,23266028,5919637922,14883855,1.35,63.97,0.25,0.25,895141849700,0.25,0.25,895141849700
일신석재,007110,20,2665,2,10,0.38,13998218,85757768,77456610,13998218,0.38,16.32,18.07,18.07,37485924403,18.16,18.16,37485924403
SK증권,001510,21,674,2,21,3.22,13698765,11605052,472590171,13698765,3.22,118.04,2.90,2.90,9339489033,2.93,2.93,9339489033
제넨바이오,072520,22,36,5,-353,-90.75,13145668,0,74163194,13145668,-90.75,0.00,17.73,17.73,470518269,17.62,17.62,470518269
우듬지팜,403490,23,2055,2,67,3.37,12873207,21815122,45212464,12873207,3.37,59.01,28.47,28.47,26563681806,28.59,28.59,26563681806
케이씨티,089150,24,4395,2,555,14.45,12276623,19329656,17150000,12276623,14.45,63.51,71.58,71.58,53909967264,71.52,71.52,53909967264
KODEX 코스닥150선물인버스,251340,25,3745,5,-45,-1.19,12265722,24686176,66700000,12265722,-1.19,49.69,18.39,18.39,46189859653,18.49,18.49,46189859653
아톤,158430,26,7030,2,900,14.68,11177566,687964,24798851,11177566,14.68,1624.73,45.07,45.07,77187517320,44.28,44.28,77187517320
한국선재,025550,27,4030,2,495,14.00,10975472,410139,25514004,10975472,14.00,2676.04,43.02,43.02,45087992896,43.85,43.85,45087992896
카카오,035720,28,50700,2,6400,14.45,10274520,5070135,441711295,10274520,14.45,202.65,2.33,2.33,503449658775,2.25,2.25,503449658775
우리산업홀딩스,072470,29,3900,2,475,13.87,9951715,5724046,18887341,9951715,13.87,173.86,52.69,52.69,37510482407,50.92,50.92,37510482407
대한전선,001440,30,15390,2,1730,12.66,9026638,2060006,186447300,9026638,12.66,438.19,4.84,4.84,137067418635,4.78,4.78,137067418635
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 1677 5 -61 -3.51 258185318 332189536 704200000 258185318 -3.51 77.72 36.66 36.66 433022024069 36.67 36.67 433022024069
3 동양철관 008970 2 1503 2 98 6.98 44674137 8795107 159323019 44674137 6.98 507.94 28.04 28.04 67783191768 28.31 28.31 67783191768
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 44021413 13509713 1497000000 44021413 -4.26 325.85 2.94 2.94 3957533334 2.94 2.94 3957533334
5 우리기술 032820 4 2375 2 95 4.17 38611155 19606412 164677432 38611155 4.17 196.93 23.45 23.45 95711260464 24.47 24.47 95711260464
6 더즌 462860 5 3375 2 630 22.95 31479836 5509472 71413257 31479836 22.95 571.38 44.08 44.08 101493830991 42.11 42.11 101493830991
7 좋은사람들 033340 6 1205 2 54 4.69 31467663 65561856 96950558 31467663 4.69 48.00 32.46 32.46 38695805703 33.12 33.12 38695805703
8 KODEX 인버스 114800 7 3930 5 -70 -1.75 27683885 32188476 145500000 27683885 -1.75 86.01 19.03 19.03 108824711233 19.03 19.03 108824711233
9 KODEX 코스닥150레버리지 233740 8 7665 2 190 2.54 22859019 32888806 255900000 22859019 2.54 69.50 8.93 8.93 173346026234 8.84 8.84 173346026234
10 갤럭시아에스엠 011420 9 2665 2 300 12.68 22541132 1721253 27549644 22541132 12.68 1309.58 81.82 81.82 59871365279 81.55 81.55 59871365279
11 일신바이오 068330 10 1854 2 325 21.26 21836456 1753079 44216140 21836456 21.26 1245.61 49.39 49.39 37616097479 45.89 45.89 37616097479
12 KODEX 레버리지 122630 11 19825 2 700 3.66 21393752 29171888 138950000 21393752 3.66 73.34 15.40 15.40 424208832715 15.40 15.40 424208832715
13 KODEX 2차전지산업레버리지 462330 12 765 5 -15 -1.92 20933995 27670660 254900000 20933995 -1.92 75.65 8.21 8.21 15815680330 8.11 8.11 15815680330
14 비큐AI 148780 13 1814 2 155 9.34 20319847 7394790 31445725 20319847 9.34 274.79 64.62 64.62 37305258559 65.40 65.40 37305258559
15 TS인베스트먼트 246690 14 1992 2 364 22.36 19133101 1203813 41477862 19133101 22.36 1589.37 46.13 46.13 37301185909 45.15 45.15 37301185909
16 한국정보인증 053300 15 7730 2 1540 24.88 18630131 6343372 42441361 18630131 24.88 293.69 43.90 43.90 139630715560 42.56 42.56 139630715560
17 위니아 071460 16 58 5 -555 -90.54 17607786 0 35967295 17607786 -90.54 0.00 48.95 48.95 1078321120 51.69 51.69 1078321120
18 다날 064260 17 4565 1 1050 29.87 16875988 3915967 68949040 16875988 29.87 430.95 24.48 24.48 74897996486 23.80 23.80 74897996486
19 TIGER 인터넷TOP10 365000 18 4035 2 205 5.35 15648677 571141 24550000 15648677 5.35 2739.90 63.74 63.74 62557214069 63.15 63.15 62557214069
20 삼성전자 005930 19 59900 2 800 1.35 14883855 23266028 5919637922 14883855 1.35 63.97 0.25 0.25 895141849700 0.25 0.25 895141849700
21 일신석재 007110 20 2665 2 10 0.38 13998218 85757768 77456610 13998218 0.38 16.32 18.07 18.07 37485924403 18.16 18.16 37485924403
22 SK증권 001510 21 674 2 21 3.22 13698765 11605052 472590171 13698765 3.22 118.04 2.90 2.90 9339489033 2.93 2.93 9339489033
23 제넨바이오 072520 22 36 5 -353 -90.75 13145668 0 74163194 13145668 -90.75 0.00 17.73 17.73 470518269 17.62 17.62 470518269
24 우듬지팜 403490 23 2055 2 67 3.37 12873207 21815122 45212464 12873207 3.37 59.01 28.47 28.47 26563681806 28.59 28.59 26563681806
25 케이씨티 089150 24 4395 2 555 14.45 12276623 19329656 17150000 12276623 14.45 63.51 71.58 71.58 53909967264 71.52 71.52 53909967264
26 KODEX 코스닥150선물인버스 251340 25 3745 5 -45 -1.19 12265722 24686176 66700000 12265722 -1.19 49.69 18.39 18.39 46189859653 18.49 18.49 46189859653
27 아톤 158430 26 7030 2 900 14.68 11177566 687964 24798851 11177566 14.68 1624.73 45.07 45.07 77187517320 44.28 44.28 77187517320
28 한국선재 025550 27 4030 2 495 14.00 10975472 410139 25514004 10975472 14.00 2676.04 43.02 43.02 45087992896 43.85 43.85 45087992896
29 카카오 035720 28 50700 2 6400 14.45 10274520 5070135 441711295 10274520 14.45 202.65 2.33 2.33 503449658775 2.25 2.25 503449658775
30 우리산업홀딩스 072470 29 3900 2 475 13.87 9951715 5724046 18887341 9951715 13.87 173.86 52.69 52.69 37510482407 50.92 50.92 37510482407
31 대한전선 001440 30 15390 2 1730 12.66 9026638 2060006 186447300 9026638 12.66 438.19 4.84 4.84 137067418635 4.78 4.78 137067418635

31
top30/20250609/top30-av-20250609-135001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1682,5,-56,-3.22,263724307,332189536,704200000,263724307,-3.22,79.39,37.45,37.45,442334267037,37.34,37.34,442334267037
동양철관,008970,2,1501,2,96,6.83,44964205,8795107,159323019,44964205,6.83,511.24,28.22,28.22,68219312692,28.53,28.53,68219312692
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,44245271,13509713,1497000000,44245271,-4.26,327.51,2.96,2.96,3977680542,2.95,2.95,3977680542
우리기술,032820,4,2375,2,95,4.17,39125150,19606412,164677432,39125150,4.17,199.55,23.76,23.76,96928113732,24.78,24.78,96928113732
더즌,462860,5,3380,2,635,23.13,31664785,5509472,71413257,31664785,23.13,574.73,44.34,44.34,102116682437,42.31,42.31,102116682437
좋은사람들,033340,6,1207,2,56,4.87,31578752,65561856,96950558,31578752,4.87,48.17,32.57,32.57,38830088891,33.18,33.18,38830088891
KODEX 인버스,114800,7,3940,5,-60,-1.50,27935261,32188476,145500000,27935261,-1.50,86.79,19.20,19.20,109813899500,19.16,19.16,109813899500
KODEX 코스닥150레버리지,233740,8,7660,2,185,2.47,23664837,32888806,255900000,23664837,2.47,71.95,9.25,9.25,179517227461,9.16,9.16,179517227461
일신바이오,068330,9,1787,2,258,16.87,23559524,1753079,44216140,23559524,16.87,1343.89,53.28,53.28,40737729024,51.56,51.56,40737729024
갤럭시아에스엠,011420,10,2675,2,310,13.11,22611967,1721253,27549644,22611967,13.11,1313.69,82.08,82.08,60060252889,81.50,81.50,60060252889
KODEX 레버리지,122630,11,19775,2,650,3.40,21647388,29171888,138950000,21647388,3.40,74.21,15.58,15.58,429227936282,15.62,15.62,429227936282
KODEX 2차전지산업레버리지,462330,12,765,5,-15,-1.92,21046127,27670660,254900000,21046127,-1.92,76.06,8.26,8.26,15901481472,8.15,8.15,15901481472
비큐AI,148780,13,1810,2,151,9.10,20443414,7394790,31445725,20443414,9.10,276.46,65.01,65.01,37528311540,65.94,65.94,37528311540
TS인베스트먼트,246690,14,1988,2,360,22.11,19917596,1203813,41477862,19917596,22.11,1654.54,48.02,48.02,38865161358,47.13,47.13,38865161358
한국정보인증,053300,15,7740,2,1550,25.04,18895536,6343372,42441361,18895536,25.04,297.88,44.52,44.52,141695473890,43.13,43.13,141695473890
위니아,071460,16,58,5,-555,-90.54,17607786,0,35967295,17607786,-90.54,0.00,48.95,48.95,1078321120,51.69,51.69,1078321120
다날,064260,17,4565,1,1050,29.87,16879491,3915967,68949040,16879491,29.87,431.04,24.48,24.48,74913987681,23.80,23.80,74913987681
TIGER 인터넷TOP10,365000,18,4040,2,210,5.48,15870005,571141,24550000,15870005,5.48,2778.65,64.64,64.64,63448628774,63.97,63.97,63448628774
삼성전자,005930,19,59700,2,600,1.02,15250298,23266028,5919637922,15250298,1.02,65.55,0.26,0.26,917057753600,0.26,0.26,917057753600
일신석재,007110,20,2665,2,10,0.38,14093755,85757768,77456610,14093755,0.38,16.43,18.20,18.20,37740442910,18.28,18.28,37740442910
SK증권,001510,21,675,2,22,3.37,13830433,11605052,472590171,13830433,3.37,119.18,2.93,2.93,9428217341,2.96,2.96,9428217341
제넨바이오,072520,22,36,5,-353,-90.75,13145668,0,74163194,13145668,-90.75,0.00,17.73,17.73,470518269,17.62,17.62,470518269
우듬지팜,403490,23,2050,2,62,3.12,12963565,21815122,45212464,12963565,3.12,59.42,28.67,28.67,26749126346,28.86,28.86,26749126346
KODEX 코스닥150선물인버스,251340,24,3745,5,-45,-1.19,12480337,24686176,66700000,12480337,-1.19,50.56,18.71,18.71,46993634867,18.81,18.81,46993634867
케이씨티,089150,25,4440,2,600,15.62,12350252,19329656,17150000,12350252,15.62,63.89,72.01,72.01,54233856634,71.22,71.22,54233856634
아톤,158430,26,7050,2,920,15.01,11214843,687964,24798851,11214843,15.01,1630.15,45.22,45.22,77449973020,44.30,44.30,77449973020
한국선재,025550,27,4025,2,490,13.86,11048307,410139,25514004,11048307,13.86,2693.80,43.30,43.30,45382043872,44.19,44.19,45382043872
카카오,035720,28,50800,2,6500,14.67,10411931,5070135,441711295,10411931,14.67,205.36,2.36,2.36,510406935525,2.27,2.27,510406935525
우리산업홀딩스,072470,29,3880,2,455,13.28,10123879,5724046,18887341,10123879,13.28,176.87,53.60,53.60,38177465519,52.10,52.10,38177465519
두산에너빌리티,034020,30,46500,2,600,1.31,9345987,20061144,640561146,9345987,1.31,46.59,1.46,1.46,441789303500,1.48,1.48,441789303500
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 1682 5 -56 -3.22 263724307 332189536 704200000 263724307 -3.22 79.39 37.45 37.45 442334267037 37.34 37.34 442334267037
3 동양철관 008970 2 1501 2 96 6.83 44964205 8795107 159323019 44964205 6.83 511.24 28.22 28.22 68219312692 28.53 28.53 68219312692
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 44245271 13509713 1497000000 44245271 -4.26 327.51 2.96 2.96 3977680542 2.95 2.95 3977680542
5 우리기술 032820 4 2375 2 95 4.17 39125150 19606412 164677432 39125150 4.17 199.55 23.76 23.76 96928113732 24.78 24.78 96928113732
6 더즌 462860 5 3380 2 635 23.13 31664785 5509472 71413257 31664785 23.13 574.73 44.34 44.34 102116682437 42.31 42.31 102116682437
7 좋은사람들 033340 6 1207 2 56 4.87 31578752 65561856 96950558 31578752 4.87 48.17 32.57 32.57 38830088891 33.18 33.18 38830088891
8 KODEX 인버스 114800 7 3940 5 -60 -1.50 27935261 32188476 145500000 27935261 -1.50 86.79 19.20 19.20 109813899500 19.16 19.16 109813899500
9 KODEX 코스닥150레버리지 233740 8 7660 2 185 2.47 23664837 32888806 255900000 23664837 2.47 71.95 9.25 9.25 179517227461 9.16 9.16 179517227461
10 일신바이오 068330 9 1787 2 258 16.87 23559524 1753079 44216140 23559524 16.87 1343.89 53.28 53.28 40737729024 51.56 51.56 40737729024
11 갤럭시아에스엠 011420 10 2675 2 310 13.11 22611967 1721253 27549644 22611967 13.11 1313.69 82.08 82.08 60060252889 81.50 81.50 60060252889
12 KODEX 레버리지 122630 11 19775 2 650 3.40 21647388 29171888 138950000 21647388 3.40 74.21 15.58 15.58 429227936282 15.62 15.62 429227936282
13 KODEX 2차전지산업레버리지 462330 12 765 5 -15 -1.92 21046127 27670660 254900000 21046127 -1.92 76.06 8.26 8.26 15901481472 8.15 8.15 15901481472
14 비큐AI 148780 13 1810 2 151 9.10 20443414 7394790 31445725 20443414 9.10 276.46 65.01 65.01 37528311540 65.94 65.94 37528311540
15 TS인베스트먼트 246690 14 1988 2 360 22.11 19917596 1203813 41477862 19917596 22.11 1654.54 48.02 48.02 38865161358 47.13 47.13 38865161358
16 한국정보인증 053300 15 7740 2 1550 25.04 18895536 6343372 42441361 18895536 25.04 297.88 44.52 44.52 141695473890 43.13 43.13 141695473890
17 위니아 071460 16 58 5 -555 -90.54 17607786 0 35967295 17607786 -90.54 0.00 48.95 48.95 1078321120 51.69 51.69 1078321120
18 다날 064260 17 4565 1 1050 29.87 16879491 3915967 68949040 16879491 29.87 431.04 24.48 24.48 74913987681 23.80 23.80 74913987681
19 TIGER 인터넷TOP10 365000 18 4040 2 210 5.48 15870005 571141 24550000 15870005 5.48 2778.65 64.64 64.64 63448628774 63.97 63.97 63448628774
20 삼성전자 005930 19 59700 2 600 1.02 15250298 23266028 5919637922 15250298 1.02 65.55 0.26 0.26 917057753600 0.26 0.26 917057753600
21 일신석재 007110 20 2665 2 10 0.38 14093755 85757768 77456610 14093755 0.38 16.43 18.20 18.20 37740442910 18.28 18.28 37740442910
22 SK증권 001510 21 675 2 22 3.37 13830433 11605052 472590171 13830433 3.37 119.18 2.93 2.93 9428217341 2.96 2.96 9428217341
23 제넨바이오 072520 22 36 5 -353 -90.75 13145668 0 74163194 13145668 -90.75 0.00 17.73 17.73 470518269 17.62 17.62 470518269
24 우듬지팜 403490 23 2050 2 62 3.12 12963565 21815122 45212464 12963565 3.12 59.42 28.67 28.67 26749126346 28.86 28.86 26749126346
25 KODEX 코스닥150선물인버스 251340 24 3745 5 -45 -1.19 12480337 24686176 66700000 12480337 -1.19 50.56 18.71 18.71 46993634867 18.81 18.81 46993634867
26 케이씨티 089150 25 4440 2 600 15.62 12350252 19329656 17150000 12350252 15.62 63.89 72.01 72.01 54233856634 71.22 71.22 54233856634
27 아톤 158430 26 7050 2 920 15.01 11214843 687964 24798851 11214843 15.01 1630.15 45.22 45.22 77449973020 44.30 44.30 77449973020
28 한국선재 025550 27 4025 2 490 13.86 11048307 410139 25514004 11048307 13.86 2693.80 43.30 43.30 45382043872 44.19 44.19 45382043872
29 카카오 035720 28 50800 2 6500 14.67 10411931 5070135 441711295 10411931 14.67 205.36 2.36 2.36 510406935525 2.27 2.27 510406935525
30 우리산업홀딩스 072470 29 3880 2 455 13.28 10123879 5724046 18887341 10123879 13.28 176.87 53.60 53.60 38177465519 52.10 52.10 38177465519
31 두산에너빌리티 034020 30 46500 2 600 1.31 9345987 20061144 640561146 9345987 1.31 46.59 1.46 1.46 441789303500 1.48 1.48 441789303500

31
top30/20250609/top30-av-20250609-140000.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,252670,1,1682,5,-56,-3.22,268800368,332189536,704200000,268800368,-3.22,80.92,38.17,38.17,450875378830,38.07,38.07,450875378830
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,45561346,13509713,1497000000,45561346,-4.26,337.25,3.04,3.04,4096127292,3.04,3.04,4096127292
동양철관,008970,3,1503,2,98,6.98,45550835,8795107,159323019,45550835,6.98,517.91,28.59,28.59,69100627098,28.86,28.86,69100627098
우리기술,032820,4,2375,2,95,4.17,39335953,19606412,164677432,39335953,4.17,200.63,23.89,23.89,97429136333,24.91,24.91,97429136333
좋은사람들,033340,5,1207,2,56,4.87,31872400,65561856,96950558,31872400,4.87,48.61,32.87,32.87,39184978730,33.49,33.49,39184978730
더즌,462860,6,3380,2,635,23.13,31856107,5509472,71413257,31856107,23.13,578.21,44.61,44.61,102760743787,42.57,42.57,102760743787
KODEX 인버스,114800,7,3940,5,-60,-1.50,27974305,32188476,145500000,27974305,-1.50,86.91,19.23,19.23,109967570029,19.18,19.18,109967570029
일신바이오,068330,8,1804,2,275,17.99,27161809,1753079,44216140,27161809,17.99,1549.38,61.43,61.43,47363038437,59.38,59.38,47363038437
KODEX 코스닥150레버리지,233740,9,7670,2,195,2.61,24072736,32888806,255900000,24072736,2.61,73.19,9.41,9.41,182645369059,9.31,9.31,182645369059
갤럭시아에스엠,011420,10,2675,2,310,13.11,22691454,1721253,27549644,22691454,13.11,1318.31,82.37,82.37,60272336313,81.79,81.79,60272336313
KODEX 레버리지,122630,11,19765,2,640,3.35,21944082,29171888,138950000,21944082,3.35,75.22,15.79,15.79,435093677443,15.84,15.84,435093677443
KODEX 2차전지산업레버리지,462330,12,763,5,-17,-2.18,21381928,27670660,254900000,21381928,-2.18,77.27,8.39,8.39,16158447394,8.31,8.31,16158447394
비큐AI,148780,13,1832,2,173,10.43,20595616,7394790,31445725,20595616,10.43,278.52,65.50,65.50,37806109000,65.63,65.63,37806109000
TS인베스트먼트,246690,14,1992,2,364,22.36,20184566,1203813,41477862,20184566,22.36,1676.72,48.66,48.66,39395211638,47.68,47.68,39395211638
한국정보인증,053300,15,7700,2,1510,24.39,19077253,6343372,42441361,19077253,24.39,300.74,44.95,44.95,143100677755,43.79,43.79,143100677755
위니아,071460,16,58,5,-555,-90.54,17607786,0,35967295,17607786,-90.54,0.00,48.95,48.95,1078321120,51.69,51.69,1078321120
다날,064260,17,4565,1,1050,29.87,16881571,3915967,68949040,16881571,29.87,431.10,24.48,24.48,74923482881,23.80,23.80,74923482881
TIGER 인터넷TOP10,365000,18,4070,2,240,6.27,16132326,571141,24550000,16132326,6.27,2824.58,65.71,65.71,64510187989,64.56,64.56,64510187989
삼성전자,005930,19,59700,2,600,1.02,15414657,23266028,5919637922,15414657,1.02,66.25,0.26,0.26,926876560050,0.26,0.26,926876560050
SK증권,001510,20,668,2,15,2.30,14503493,11605052,472590171,14503493,2.30,124.98,3.07,3.07,9879961497,3.13,3.13,9879961497
일신석재,007110,21,2660,2,5,0.19,14183688,85757768,77456610,14183688,0.19,16.54,18.31,18.31,37979861658,18.43,18.43,37979861658
제넨바이오,072520,22,36,5,-353,-90.75,13145668,0,74163194,13145668,-90.75,0.00,17.73,17.73,470518269,17.62,17.62,470518269
우듬지팜,403490,23,2050,2,62,3.12,13031033,21815122,45212464,13031033,3.12,59.73,28.82,28.82,26887507536,29.01,29.01,26887507536
KODEX 코스닥150선물인버스,251340,24,3745,5,-45,-1.19,12820776,24686176,66700000,12820776,-1.19,51.94,19.22,19.22,48268503204,19.32,19.32,48268503204
케이씨티,089150,25,4430,2,590,15.36,12382883,19329656,17150000,12382883,15.36,64.06,72.20,72.20,54377798979,71.57,71.57,54377798979
우리산업홀딩스,072470,26,4235,2,810,23.65,11441080,5724046,18887341,11441080,23.65,199.88,60.58,60.58,43528640240,54.42,54.42,43528640240
아톤,158430,27,7040,2,910,14.85,11260419,687964,24798851,11260419,14.85,1636.77,45.41,45.41,77771556010,44.55,44.55,77771556010
한국선재,025550,28,3995,2,460,13.01,11199949,410139,25514004,11199949,13.01,2730.77,43.90,43.90,45988436473,45.12,45.12,45988436473
카카오,035720,29,50800,2,6500,14.67,10537365,5070135,441711295,10537365,14.67,207.83,2.39,2.39,516774824775,2.30,2.30,516774824775
두산에너빌리티,034020,30,46450,2,550,1.20,9449129,20061144,640561146,9449129,1.20,47.10,1.48,1.48,446580439525,1.50,1.50,446580439525
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 1682 5 -56 -3.22 268800368 332189536 704200000 268800368 -3.22 80.92 38.17 38.17 450875378830 38.07 38.07 450875378830
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 45561346 13509713 1497000000 45561346 -4.26 337.25 3.04 3.04 4096127292 3.04 3.04 4096127292
4 동양철관 008970 3 1503 2 98 6.98 45550835 8795107 159323019 45550835 6.98 517.91 28.59 28.59 69100627098 28.86 28.86 69100627098
5 우리기술 032820 4 2375 2 95 4.17 39335953 19606412 164677432 39335953 4.17 200.63 23.89 23.89 97429136333 24.91 24.91 97429136333
6 좋은사람들 033340 5 1207 2 56 4.87 31872400 65561856 96950558 31872400 4.87 48.61 32.87 32.87 39184978730 33.49 33.49 39184978730
7 더즌 462860 6 3380 2 635 23.13 31856107 5509472 71413257 31856107 23.13 578.21 44.61 44.61 102760743787 42.57 42.57 102760743787
8 KODEX 인버스 114800 7 3940 5 -60 -1.50 27974305 32188476 145500000 27974305 -1.50 86.91 19.23 19.23 109967570029 19.18 19.18 109967570029
9 일신바이오 068330 8 1804 2 275 17.99 27161809 1753079 44216140 27161809 17.99 1549.38 61.43 61.43 47363038437 59.38 59.38 47363038437
10 KODEX 코스닥150레버리지 233740 9 7670 2 195 2.61 24072736 32888806 255900000 24072736 2.61 73.19 9.41 9.41 182645369059 9.31 9.31 182645369059
11 갤럭시아에스엠 011420 10 2675 2 310 13.11 22691454 1721253 27549644 22691454 13.11 1318.31 82.37 82.37 60272336313 81.79 81.79 60272336313
12 KODEX 레버리지 122630 11 19765 2 640 3.35 21944082 29171888 138950000 21944082 3.35 75.22 15.79 15.79 435093677443 15.84 15.84 435093677443
13 KODEX 2차전지산업레버리지 462330 12 763 5 -17 -2.18 21381928 27670660 254900000 21381928 -2.18 77.27 8.39 8.39 16158447394 8.31 8.31 16158447394
14 비큐AI 148780 13 1832 2 173 10.43 20595616 7394790 31445725 20595616 10.43 278.52 65.50 65.50 37806109000 65.63 65.63 37806109000
15 TS인베스트먼트 246690 14 1992 2 364 22.36 20184566 1203813 41477862 20184566 22.36 1676.72 48.66 48.66 39395211638 47.68 47.68 39395211638
16 한국정보인증 053300 15 7700 2 1510 24.39 19077253 6343372 42441361 19077253 24.39 300.74 44.95 44.95 143100677755 43.79 43.79 143100677755
17 위니아 071460 16 58 5 -555 -90.54 17607786 0 35967295 17607786 -90.54 0.00 48.95 48.95 1078321120 51.69 51.69 1078321120
18 다날 064260 17 4565 1 1050 29.87 16881571 3915967 68949040 16881571 29.87 431.10 24.48 24.48 74923482881 23.80 23.80 74923482881
19 TIGER 인터넷TOP10 365000 18 4070 2 240 6.27 16132326 571141 24550000 16132326 6.27 2824.58 65.71 65.71 64510187989 64.56 64.56 64510187989
20 삼성전자 005930 19 59700 2 600 1.02 15414657 23266028 5919637922 15414657 1.02 66.25 0.26 0.26 926876560050 0.26 0.26 926876560050
21 SK증권 001510 20 668 2 15 2.30 14503493 11605052 472590171 14503493 2.30 124.98 3.07 3.07 9879961497 3.13 3.13 9879961497
22 일신석재 007110 21 2660 2 5 0.19 14183688 85757768 77456610 14183688 0.19 16.54 18.31 18.31 37979861658 18.43 18.43 37979861658
23 제넨바이오 072520 22 36 5 -353 -90.75 13145668 0 74163194 13145668 -90.75 0.00 17.73 17.73 470518269 17.62 17.62 470518269
24 우듬지팜 403490 23 2050 2 62 3.12 13031033 21815122 45212464 13031033 3.12 59.73 28.82 28.82 26887507536 29.01 29.01 26887507536
25 KODEX 코스닥150선물인버스 251340 24 3745 5 -45 -1.19 12820776 24686176 66700000 12820776 -1.19 51.94 19.22 19.22 48268503204 19.32 19.32 48268503204
26 케이씨티 089150 25 4430 2 590 15.36 12382883 19329656 17150000 12382883 15.36 64.06 72.20 72.20 54377798979 71.57 71.57 54377798979
27 우리산업홀딩스 072470 26 4235 2 810 23.65 11441080 5724046 18887341 11441080 23.65 199.88 60.58 60.58 43528640240 54.42 54.42 43528640240
28 아톤 158430 27 7040 2 910 14.85 11260419 687964 24798851 11260419 14.85 1636.77 45.41 45.41 77771556010 44.55 44.55 77771556010
29 한국선재 025550 28 3995 2 460 13.01 11199949 410139 25514004 11199949 13.01 2730.77 43.90 43.90 45988436473 45.12 45.12 45988436473
30 카카오 035720 29 50800 2 6500 14.67 10537365 5070135 441711295 10537365 14.67 207.83 2.39 2.39 516774824775 2.30 2.30 516774824775
31 두산에너빌리티 034020 30 46450 2 550 1.20 9449129 20061144 640561146 9449129 1.20 47.10 1.48 1.48 446580439525 1.50 1.50 446580439525

31
top30/20250609/top30-av-20250609-141000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1682,5,-56,-3.22,272883768,332189536,704200000,272883768,-3.22,82.15,38.75,38.75,457749855756,38.65,38.65,457749855756
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,45961303,13509713,1497000000,45961303,-4.26,340.21,3.07,3.07,4132123422,3.07,3.07,4132123422
동양철관,008970,3,1500,2,95,6.76,45915242,8795107,159323019,45915242,6.76,522.05,28.82,28.82,69646814092,29.14,29.14,69646814092
우리기술,032820,4,2380,2,100,4.39,39487068,19606412,164677432,39487068,4.39,201.40,23.98,23.98,97789174843,24.95,24.95,97789174843
더즌,462860,5,3360,2,615,22.40,32059519,5509472,71413257,32059519,22.40,581.90,44.89,44.89,103445537810,43.11,43.11,103445537810
좋은사람들,033340,6,1200,2,49,4.26,32055091,65561856,96950558,32055091,4.26,48.89,33.06,33.06,39404039766,33.87,33.87,39404039766
KODEX 인버스,114800,7,3940,5,-60,-1.50,28456018,32188476,145500000,28456018,-1.50,88.40,19.56,19.56,111865424149,19.51,19.51,111865424149
일신바이오,068330,8,1786,2,257,16.81,28103468,1753079,44216140,28103468,16.81,1603.09,63.56,63.56,49062024316,62.13,62.13,49062024316
KODEX 코스닥150레버리지,233740,9,7680,2,205,2.74,24586429,32888806,255900000,24586429,2.74,74.76,9.61,9.61,186590037264,9.49,9.49,186590037264
갤럭시아에스엠,011420,10,2690,2,325,13.74,22777912,1721253,27549644,22777912,13.74,1323.33,82.68,82.68,60503908319,81.64,81.64,60503908319
KODEX 레버리지,122630,11,19775,2,650,3.40,22200566,29171888,138950000,22200566,3.40,76.10,15.98,15.98,440162623659,16.02,16.02,440162623659
KODEX 2차전지산업레버리지,462330,12,763,5,-17,-2.18,21882464,27670660,254900000,21882464,-2.18,79.08,8.58,8.58,16540346669,8.50,8.50,16540346669
비큐AI,148780,13,1842,2,183,11.03,21287852,7394790,31445725,21287852,11.03,287.88,67.70,67.70,39089802177,67.49,67.49,39089802177
TS인베스트먼트,246690,14,1950,2,322,19.78,20664380,1203813,41477862,20664380,19.78,1716.58,49.82,49.82,40341823500,49.88,49.88,40341823500
한국정보인증,053300,15,7680,2,1490,24.07,19246581,6343372,42441361,19246581,24.07,303.41,45.35,45.35,144395550015,44.30,44.30,144395550015
위니아,071460,16,57,5,-556,-90.70,18115098,0,35967295,18115098,-90.70,0.00,50.37,50.37,1107237904,54.01,54.01,1107237904
다날,064260,17,4565,1,1050,29.87,16886801,3915967,68949040,16886801,29.87,431.23,24.49,24.49,74947357831,23.81,23.81,74947357831
TIGER 인터넷TOP10,365000,18,4060,2,230,6.01,16336684,571141,24550000,16336684,6.01,2860.36,66.54,66.54,65340593119,65.55,65.55,65340593119
삼성전자,005930,19,59750,2,650,1.10,15590516,23266028,5919637922,15590516,1.10,67.01,0.26,0.26,937385135550,0.27,0.27,937385135550
SK증권,001510,20,665,2,12,1.84,14911291,11605052,472590171,14911291,1.84,128.49,3.16,3.16,10151341716,3.23,3.23,10151341716
일신석재,007110,21,2650,5,-5,-0.19,14389121,85757768,77456610,14389121,-0.19,16.78,18.58,18.58,38524931711,18.77,18.77,38524931711
제넨바이오,072520,22,33,5,-356,-91.52,13602198,0,74163194,13602198,-91.52,0.00,18.34,18.34,485583759,19.84,19.84,485583759
우듬지팜,403490,23,2040,2,52,2.62,13280973,21815122,45212464,13280973,2.62,60.88,29.37,29.37,27397923871,29.70,29.70,27397923871
KODEX 코스닥150선물인버스,251340,24,3745,5,-45,-1.19,13181527,24686176,66700000,13181527,-1.19,53.40,19.76,19.76,49617760327,19.86,19.86,49617760327
우리산업홀딩스,072470,25,4175,2,750,21.90,12510697,5724046,18887341,12510697,21.90,218.56,66.24,66.24,47916115771,60.77,60.77,47916115771
케이씨티,089150,26,4370,2,530,13.80,12422757,19329656,17150000,12422757,13.80,64.27,72.44,72.44,54552765374,72.79,72.79,54552765374
한국선재,025550,27,3955,2,420,11.88,11345500,410139,25514004,11345500,11.88,2766.26,44.47,44.47,46566407183,46.15,46.15,46566407183
아톤,158430,28,7040,2,910,14.85,11326258,687964,24798851,11326258,14.85,1646.34,45.67,45.67,78233923150,44.81,44.81,78233923150
카카오,035720,29,50500,2,6200,14.00,10670503,5070135,441711295,10670503,14.00,210.46,2.42,2.42,523505970275,2.35,2.35,523505970275
두산에너빌리티,034020,30,46700,2,800,1.74,9578881,20061144,640561146,9578881,1.74,47.75,1.50,1.50,452631956175,1.51,1.51,452631956175
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 1682 5 -56 -3.22 272883768 332189536 704200000 272883768 -3.22 82.15 38.75 38.75 457749855756 38.65 38.65 457749855756
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 45961303 13509713 1497000000 45961303 -4.26 340.21 3.07 3.07 4132123422 3.07 3.07 4132123422
4 동양철관 008970 3 1500 2 95 6.76 45915242 8795107 159323019 45915242 6.76 522.05 28.82 28.82 69646814092 29.14 29.14 69646814092
5 우리기술 032820 4 2380 2 100 4.39 39487068 19606412 164677432 39487068 4.39 201.40 23.98 23.98 97789174843 24.95 24.95 97789174843
6 더즌 462860 5 3360 2 615 22.40 32059519 5509472 71413257 32059519 22.40 581.90 44.89 44.89 103445537810 43.11 43.11 103445537810
7 좋은사람들 033340 6 1200 2 49 4.26 32055091 65561856 96950558 32055091 4.26 48.89 33.06 33.06 39404039766 33.87 33.87 39404039766
8 KODEX 인버스 114800 7 3940 5 -60 -1.50 28456018 32188476 145500000 28456018 -1.50 88.40 19.56 19.56 111865424149 19.51 19.51 111865424149
9 일신바이오 068330 8 1786 2 257 16.81 28103468 1753079 44216140 28103468 16.81 1603.09 63.56 63.56 49062024316 62.13 62.13 49062024316
10 KODEX 코스닥150레버리지 233740 9 7680 2 205 2.74 24586429 32888806 255900000 24586429 2.74 74.76 9.61 9.61 186590037264 9.49 9.49 186590037264
11 갤럭시아에스엠 011420 10 2690 2 325 13.74 22777912 1721253 27549644 22777912 13.74 1323.33 82.68 82.68 60503908319 81.64 81.64 60503908319
12 KODEX 레버리지 122630 11 19775 2 650 3.40 22200566 29171888 138950000 22200566 3.40 76.10 15.98 15.98 440162623659 16.02 16.02 440162623659
13 KODEX 2차전지산업레버리지 462330 12 763 5 -17 -2.18 21882464 27670660 254900000 21882464 -2.18 79.08 8.58 8.58 16540346669 8.50 8.50 16540346669
14 비큐AI 148780 13 1842 2 183 11.03 21287852 7394790 31445725 21287852 11.03 287.88 67.70 67.70 39089802177 67.49 67.49 39089802177
15 TS인베스트먼트 246690 14 1950 2 322 19.78 20664380 1203813 41477862 20664380 19.78 1716.58 49.82 49.82 40341823500 49.88 49.88 40341823500
16 한국정보인증 053300 15 7680 2 1490 24.07 19246581 6343372 42441361 19246581 24.07 303.41 45.35 45.35 144395550015 44.30 44.30 144395550015
17 위니아 071460 16 57 5 -556 -90.70 18115098 0 35967295 18115098 -90.70 0.00 50.37 50.37 1107237904 54.01 54.01 1107237904
18 다날 064260 17 4565 1 1050 29.87 16886801 3915967 68949040 16886801 29.87 431.23 24.49 24.49 74947357831 23.81 23.81 74947357831
19 TIGER 인터넷TOP10 365000 18 4060 2 230 6.01 16336684 571141 24550000 16336684 6.01 2860.36 66.54 66.54 65340593119 65.55 65.55 65340593119
20 삼성전자 005930 19 59750 2 650 1.10 15590516 23266028 5919637922 15590516 1.10 67.01 0.26 0.26 937385135550 0.27 0.27 937385135550
21 SK증권 001510 20 665 2 12 1.84 14911291 11605052 472590171 14911291 1.84 128.49 3.16 3.16 10151341716 3.23 3.23 10151341716
22 일신석재 007110 21 2650 5 -5 -0.19 14389121 85757768 77456610 14389121 -0.19 16.78 18.58 18.58 38524931711 18.77 18.77 38524931711
23 제넨바이오 072520 22 33 5 -356 -91.52 13602198 0 74163194 13602198 -91.52 0.00 18.34 18.34 485583759 19.84 19.84 485583759
24 우듬지팜 403490 23 2040 2 52 2.62 13280973 21815122 45212464 13280973 2.62 60.88 29.37 29.37 27397923871 29.70 29.70 27397923871
25 KODEX 코스닥150선물인버스 251340 24 3745 5 -45 -1.19 13181527 24686176 66700000 13181527 -1.19 53.40 19.76 19.76 49617760327 19.86 19.86 49617760327
26 우리산업홀딩스 072470 25 4175 2 750 21.90 12510697 5724046 18887341 12510697 21.90 218.56 66.24 66.24 47916115771 60.77 60.77 47916115771
27 케이씨티 089150 26 4370 2 530 13.80 12422757 19329656 17150000 12422757 13.80 64.27 72.44 72.44 54552765374 72.79 72.79 54552765374
28 한국선재 025550 27 3955 2 420 11.88 11345500 410139 25514004 11345500 11.88 2766.26 44.47 44.47 46566407183 46.15 46.15 46566407183
29 아톤 158430 28 7040 2 910 14.85 11326258 687964 24798851 11326258 14.85 1646.34 45.67 45.67 78233923150 44.81 44.81 78233923150
30 카카오 035720 29 50500 2 6200 14.00 10670503 5070135 441711295 10670503 14.00 210.46 2.42 2.42 523505970275 2.35 2.35 523505970275
31 두산에너빌리티 034020 30 46700 2 800 1.74 9578881 20061144 640561146 9578881 1.74 47.75 1.50 1.50 452631956175 1.51 1.51 452631956175

31
top30/20250609/top30-av-20250609-142000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1684,5,-54,-3.11,275636699,332189536,704200000,275636699,-3.11,82.98,39.14,39.14,462383430886,38.99,38.99,462383430886
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,46743309,13509713,1497000000,46743309,-4.26,346.00,3.12,3.12,4202503961,3.12,3.12,4202503961
동양철관,008970,3,1494,2,89,6.33,46394086,8795107,159323019,46394086,6.33,527.50,29.12,29.12,70361484435,29.56,29.56,70361484435
우리기술,032820,4,2375,2,95,4.17,39657077,19606412,164677432,39657077,4.17,202.27,24.08,24.08,98192854228,25.11,25.11,98192854228
좋은사람들,033340,5,1273,2,122,10.60,35461986,65561856,96950558,35461986,10.60,54.09,36.58,36.58,43680049657,35.39,35.39,43680049657
더즌,462860,6,3355,2,610,22.22,32200264,5509472,71413257,32200264,22.22,584.45,45.09,45.09,103917471202,43.37,43.37,103917471202
KODEX 인버스,114800,7,3940,5,-60,-1.50,29448809,32188476,145500000,29448809,-1.50,91.49,20.24,20.24,115776112379,20.20,20.20,115776112379
일신바이오,068330,8,1797,2,268,17.53,29280977,1753079,44216140,29280977,17.53,1670.26,66.22,66.22,51204530644,64.44,64.44,51204530644
KODEX 코스닥150레버리지,233740,9,7675,2,200,2.68,24875156,32888806,255900000,24875156,2.68,75.63,9.72,9.72,188808043931,9.61,9.61,188808043931
갤럭시아에스엠,011420,10,2690,2,325,13.74,23022692,1721253,27549644,23022692,13.74,1337.55,83.57,83.57,61163505366,82.53,82.53,61163505366
KODEX 레버리지,122630,11,19735,2,610,3.19,22589548,29171888,138950000,22589548,3.19,77.44,16.26,16.26,447848783876,16.33,16.33,447848783876
KODEX 2차전지산업레버리지,462330,12,760,5,-20,-2.56,22083623,27670660,254900000,22083623,-2.56,79.81,8.66,8.66,16693385843,8.62,8.62,16693385843
비큐AI,148780,13,1843,2,184,11.09,21711529,7394790,31445725,21711529,11.09,293.61,69.04,69.04,39874527968,68.80,68.80,39874527968
TS인베스트먼트,246690,14,1962,2,334,20.52,21491344,1203813,41477862,21491344,20.52,1785.27,51.81,51.81,41983517768,51.59,51.59,41983517768
한국정보인증,053300,15,7730,2,1540,24.88,19367502,6343372,42441361,19367502,24.88,305.32,45.63,45.63,145329729110,44.30,44.30,145329729110
위니아,071460,16,57,5,-556,-90.70,18115098,0,35967295,18115098,-90.70,0.00,50.37,50.37,1107237904,54.01,54.01,1107237904
TIGER 인터넷TOP10,365000,17,4050,2,220,5.74,17150480,571141,24550000,17150480,5.74,3002.85,69.86,69.86,68643855605,69.04,69.04,68643855605
다날,064260,18,4565,1,1050,29.87,16894478,3915967,68949040,16894478,29.87,431.43,24.50,24.50,74982403336,23.82,23.82,74982403336
삼성전자,005930,19,59700,2,600,1.02,15897608,23266028,5919637922,15897608,1.02,68.33,0.27,0.27,955724961600,0.27,0.27,955724961600
일신석재,007110,20,2705,2,50,1.88,15454661,85757768,77456610,15454661,1.88,18.02,19.95,19.95,41384422481,19.75,19.75,41384422481
SK증권,001510,21,668,2,15,2.30,15078270,11605052,472590171,15078270,2.30,129.93,3.19,3.19,10262636427,3.25,3.25,10262636427
제넨바이오,072520,22,33,5,-356,-91.52,13602198,0,74163194,13602198,-91.52,0.00,18.34,18.34,485583759,19.84,19.84,485583759
우듬지팜,403490,23,2020,2,32,1.61,13479371,21815122,45212464,13479371,1.61,61.79,29.81,29.81,27800256776,30.44,30.44,27800256776
KODEX 코스닥150선물인버스,251340,24,3745,5,-45,-1.19,13468187,24686176,66700000,13468187,-1.19,54.56,20.19,20.19,50689883602,20.29,20.29,50689883602
우리산업홀딩스,072470,25,3845,2,420,12.26,13449915,5724046,18887341,13449915,12.26,234.97,71.21,71.21,51574685216,71.02,71.02,51574685216
케이씨티,089150,26,4355,2,515,13.41,12471072,19329656,17150000,12471072,13.41,64.52,72.72,72.72,54763507879,73.32,73.32,54763507879
아톤,158430,27,7010,2,880,14.36,11369700,687964,24798851,11369700,14.36,1652.66,45.85,45.85,78538993895,45.18,45.18,78538993895
한국선재,025550,28,3975,2,440,12.45,11362890,410139,25514004,11362890,12.45,2770.50,44.54,44.54,46635359658,45.98,45.98,46635359658
카카오,035720,29,50400,2,6100,13.77,10772892,5070135,441711295,10772892,13.77,212.48,2.44,2.44,528667490025,2.37,2.37,528667490025
두산에너빌리티,034020,30,46650,2,750,1.63,9694365,20061144,640561146,9694365,1.63,48.32,1.51,1.51,458022231250,1.53,1.53,458022231250
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 1684 5 -54 -3.11 275636699 332189536 704200000 275636699 -3.11 82.98 39.14 39.14 462383430886 38.99 38.99 462383430886
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 46743309 13509713 1497000000 46743309 -4.26 346.00 3.12 3.12 4202503961 3.12 3.12 4202503961
4 동양철관 008970 3 1494 2 89 6.33 46394086 8795107 159323019 46394086 6.33 527.50 29.12 29.12 70361484435 29.56 29.56 70361484435
5 우리기술 032820 4 2375 2 95 4.17 39657077 19606412 164677432 39657077 4.17 202.27 24.08 24.08 98192854228 25.11 25.11 98192854228
6 좋은사람들 033340 5 1273 2 122 10.60 35461986 65561856 96950558 35461986 10.60 54.09 36.58 36.58 43680049657 35.39 35.39 43680049657
7 더즌 462860 6 3355 2 610 22.22 32200264 5509472 71413257 32200264 22.22 584.45 45.09 45.09 103917471202 43.37 43.37 103917471202
8 KODEX 인버스 114800 7 3940 5 -60 -1.50 29448809 32188476 145500000 29448809 -1.50 91.49 20.24 20.24 115776112379 20.20 20.20 115776112379
9 일신바이오 068330 8 1797 2 268 17.53 29280977 1753079 44216140 29280977 17.53 1670.26 66.22 66.22 51204530644 64.44 64.44 51204530644
10 KODEX 코스닥150레버리지 233740 9 7675 2 200 2.68 24875156 32888806 255900000 24875156 2.68 75.63 9.72 9.72 188808043931 9.61 9.61 188808043931
11 갤럭시아에스엠 011420 10 2690 2 325 13.74 23022692 1721253 27549644 23022692 13.74 1337.55 83.57 83.57 61163505366 82.53 82.53 61163505366
12 KODEX 레버리지 122630 11 19735 2 610 3.19 22589548 29171888 138950000 22589548 3.19 77.44 16.26 16.26 447848783876 16.33 16.33 447848783876
13 KODEX 2차전지산업레버리지 462330 12 760 5 -20 -2.56 22083623 27670660 254900000 22083623 -2.56 79.81 8.66 8.66 16693385843 8.62 8.62 16693385843
14 비큐AI 148780 13 1843 2 184 11.09 21711529 7394790 31445725 21711529 11.09 293.61 69.04 69.04 39874527968 68.80 68.80 39874527968
15 TS인베스트먼트 246690 14 1962 2 334 20.52 21491344 1203813 41477862 21491344 20.52 1785.27 51.81 51.81 41983517768 51.59 51.59 41983517768
16 한국정보인증 053300 15 7730 2 1540 24.88 19367502 6343372 42441361 19367502 24.88 305.32 45.63 45.63 145329729110 44.30 44.30 145329729110
17 위니아 071460 16 57 5 -556 -90.70 18115098 0 35967295 18115098 -90.70 0.00 50.37 50.37 1107237904 54.01 54.01 1107237904
18 TIGER 인터넷TOP10 365000 17 4050 2 220 5.74 17150480 571141 24550000 17150480 5.74 3002.85 69.86 69.86 68643855605 69.04 69.04 68643855605
19 다날 064260 18 4565 1 1050 29.87 16894478 3915967 68949040 16894478 29.87 431.43 24.50 24.50 74982403336 23.82 23.82 74982403336
20 삼성전자 005930 19 59700 2 600 1.02 15897608 23266028 5919637922 15897608 1.02 68.33 0.27 0.27 955724961600 0.27 0.27 955724961600
21 일신석재 007110 20 2705 2 50 1.88 15454661 85757768 77456610 15454661 1.88 18.02 19.95 19.95 41384422481 19.75 19.75 41384422481
22 SK증권 001510 21 668 2 15 2.30 15078270 11605052 472590171 15078270 2.30 129.93 3.19 3.19 10262636427 3.25 3.25 10262636427
23 제넨바이오 072520 22 33 5 -356 -91.52 13602198 0 74163194 13602198 -91.52 0.00 18.34 18.34 485583759 19.84 19.84 485583759
24 우듬지팜 403490 23 2020 2 32 1.61 13479371 21815122 45212464 13479371 1.61 61.79 29.81 29.81 27800256776 30.44 30.44 27800256776
25 KODEX 코스닥150선물인버스 251340 24 3745 5 -45 -1.19 13468187 24686176 66700000 13468187 -1.19 54.56 20.19 20.19 50689883602 20.29 20.29 50689883602
26 우리산업홀딩스 072470 25 3845 2 420 12.26 13449915 5724046 18887341 13449915 12.26 234.97 71.21 71.21 51574685216 71.02 71.02 51574685216
27 케이씨티 089150 26 4355 2 515 13.41 12471072 19329656 17150000 12471072 13.41 64.52 72.72 72.72 54763507879 73.32 73.32 54763507879
28 아톤 158430 27 7010 2 880 14.36 11369700 687964 24798851 11369700 14.36 1652.66 45.85 45.85 78538993895 45.18 45.18 78538993895
29 한국선재 025550 28 3975 2 440 12.45 11362890 410139 25514004 11362890 12.45 2770.50 44.54 44.54 46635359658 45.98 45.98 46635359658
30 카카오 035720 29 50400 2 6100 13.77 10772892 5070135 441711295 10772892 13.77 212.48 2.44 2.44 528667490025 2.37 2.37 528667490025
31 두산에너빌리티 034020 30 46650 2 750 1.63 9694365 20061144 640561146 9694365 1.63 48.32 1.51 1.51 458022231250 1.53 1.53 458022231250

31
top30/20250609/top30-av-20250609-143000.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,252670,1,1687,5,-51,-2.93,278279226,332189536,704200000,278279226,-2.93,83.77,39.52,39.52,466838072137,39.30,39.30,466838072137
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,5,-4,-4.26,47440785,13509713,1497000000,47440785,-4.26,351.16,3.17,3.17,4265276801,3.17,3.17,4265276801
동양철관,008970,3,1496,2,91,6.48,46918388,8795107,159323019,46918388,6.48,533.46,29.45,29.45,71149022115,29.85,29.85,71149022115
좋은사람들,033340,4,1293,2,142,12.34,45825572,65561856,96950558,45825572,12.34,69.90,47.27,47.27,57381548471,45.77,45.77,57381548471
우리기술,032820,5,2385,2,105,4.61,39826100,19606412,164677432,39826100,4.61,203.13,24.18,24.18,98595060828,25.10,25.10,98595060828
더즌,462860,6,3360,2,615,22.40,32762925,5509472,71413257,32762925,22.40,594.67,45.88,45.88,105790472933,44.09,44.09,105790472933
KODEX 인버스,114800,7,3942,5,-58,-1.45,30518621,32188476,145500000,30518621,-1.45,94.81,20.97,20.97,119991256406,20.92,20.92,119991256406
일신바이오,068330,8,1782,2,253,16.55,29725698,1753079,44216140,29725698,16.55,1695.63,67.23,67.23,51999762474,66.00,66.00,51999762474
KODEX 코스닥150레버리지,233740,9,7690,2,215,2.88,25285757,32888806,255900000,25285757,2.88,76.88,9.88,9.88,191962947613,9.75,9.75,191962947613
갤럭시아에스엠,011420,10,2665,2,300,12.68,23156121,1721253,27549644,23156121,12.68,1345.31,84.05,84.05,61521427181,83.79,83.79,61521427181
KODEX 레버리지,122630,11,19715,2,590,3.08,22836334,29171888,138950000,22836334,3.08,78.28,16.43,16.43,452717724425,16.53,16.53,452717724425
KODEX 2차전지산업레버리지,462330,12,759,5,-21,-2.69,22177559,27670660,254900000,22177559,-2.69,80.15,8.70,8.70,16764728242,8.67,8.67,16764728242
TS인베스트먼트,246690,13,1938,2,310,19.04,21940520,1203813,41477862,21940520,19.04,1822.59,52.90,52.90,42858188729,53.32,53.32,42858188729
비큐AI,148780,14,1840,2,181,10.91,21837462,7394790,31445725,21837462,10.91,295.31,69.44,69.44,40106145104,69.32,69.32,40106145104
한국정보인증,053300,15,7830,2,1640,26.49,20544532,6343372,42441361,20544532,26.49,323.87,48.41,48.41,154588147350,46.52,46.52,154588147350
일신석재,007110,16,2667,2,12,0.45,18158071,85757768,77456610,18158071,0.45,21.17,23.44,23.44,48693495773,23.57,23.57,48693495773
위니아,071460,17,57,5,-556,-90.70,18115098,0,35967295,18115098,-90.70,0.00,50.37,50.37,1107237904,54.01,54.01,1107237904
TIGER 인터넷TOP10,365000,18,4045,2,215,5.61,17191319,571141,24550000,17191319,5.61,3010.00,70.03,70.03,68809085720,69.29,69.29,68809085720
다날,064260,19,4565,1,1050,29.87,16897793,3915967,68949040,16897793,29.87,431.51,24.51,24.51,74997536311,23.83,23.83,74997536311
삼성전자,005930,20,59600,2,500,0.85,16101616,23266028,5919637922,16101616,0.85,69.21,0.27,0.27,967903330550,0.27,0.27,967903330550
SK증권,001510,21,665,2,12,1.84,15261871,11605052,472590171,15261871,1.84,131.51,3.23,3.23,10384871443,3.30,3.30,10384871443
우리산업홀딩스,072470,22,3830,2,405,11.82,14263177,5724046,18887341,14263177,11.82,249.18,75.52,75.52,54762117936,75.70,75.70,54762117936
KODEX 코스닥150선물인버스,251340,23,3740,5,-50,-1.32,13675936,24686176,66700000,13675936,-1.32,55.40,20.50,20.50,51466869183,20.63,20.63,51466869183
우듬지팜,403490,24,2025,2,37,1.86,13606195,21815122,45212464,13606195,1.86,62.37,30.09,30.09,28056611526,30.64,30.64,28056611526
제넨바이오,072520,25,33,5,-356,-91.52,13602198,0,74163194,13602198,-91.52,0.00,18.34,18.34,485583759,19.84,19.84,485583759
케이씨티,089150,26,4540,2,700,18.23,12732577,19329656,17150000,12732577,18.23,65.87,74.24,74.24,55923566249,71.82,71.82,55923566249
아톤,158430,27,6995,2,865,14.11,11468298,687964,24798851,11468298,14.11,1666.99,46.25,46.25,79230236505,45.67,45.67,79230236505
한국선재,025550,28,3965,2,430,12.16,11402071,410139,25514004,11402071,12.16,2780.05,44.69,44.69,46790637474,46.25,46.25,46790637474
카카오,035720,29,50400,2,6100,13.77,10885230,5070135,441711295,10885230,13.77,214.69,2.46,2.46,534315979675,2.40,2.40,534315979675
두산에너빌리티,034020,30,47000,2,1100,2.40,10102740,20061144,640561146,10102740,2.40,50.36,1.58,1.58,477187497850,1.59,1.59,477187497850
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 1687 5 -51 -2.93 278279226 332189536 704200000 278279226 -2.93 83.77 39.52 39.52 466838072137 39.30 39.30 466838072137
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 90 5 -4 -4.26 47440785 13509713 1497000000 47440785 -4.26 351.16 3.17 3.17 4265276801 3.17 3.17 4265276801
4 동양철관 008970 3 1496 2 91 6.48 46918388 8795107 159323019 46918388 6.48 533.46 29.45 29.45 71149022115 29.85 29.85 71149022115
5 좋은사람들 033340 4 1293 2 142 12.34 45825572 65561856 96950558 45825572 12.34 69.90 47.27 47.27 57381548471 45.77 45.77 57381548471
6 우리기술 032820 5 2385 2 105 4.61 39826100 19606412 164677432 39826100 4.61 203.13 24.18 24.18 98595060828 25.10 25.10 98595060828
7 더즌 462860 6 3360 2 615 22.40 32762925 5509472 71413257 32762925 22.40 594.67 45.88 45.88 105790472933 44.09 44.09 105790472933
8 KODEX 인버스 114800 7 3942 5 -58 -1.45 30518621 32188476 145500000 30518621 -1.45 94.81 20.97 20.97 119991256406 20.92 20.92 119991256406
9 일신바이오 068330 8 1782 2 253 16.55 29725698 1753079 44216140 29725698 16.55 1695.63 67.23 67.23 51999762474 66.00 66.00 51999762474
10 KODEX 코스닥150레버리지 233740 9 7690 2 215 2.88 25285757 32888806 255900000 25285757 2.88 76.88 9.88 9.88 191962947613 9.75 9.75 191962947613
11 갤럭시아에스엠 011420 10 2665 2 300 12.68 23156121 1721253 27549644 23156121 12.68 1345.31 84.05 84.05 61521427181 83.79 83.79 61521427181
12 KODEX 레버리지 122630 11 19715 2 590 3.08 22836334 29171888 138950000 22836334 3.08 78.28 16.43 16.43 452717724425 16.53 16.53 452717724425
13 KODEX 2차전지산업레버리지 462330 12 759 5 -21 -2.69 22177559 27670660 254900000 22177559 -2.69 80.15 8.70 8.70 16764728242 8.67 8.67 16764728242
14 TS인베스트먼트 246690 13 1938 2 310 19.04 21940520 1203813 41477862 21940520 19.04 1822.59 52.90 52.90 42858188729 53.32 53.32 42858188729
15 비큐AI 148780 14 1840 2 181 10.91 21837462 7394790 31445725 21837462 10.91 295.31 69.44 69.44 40106145104 69.32 69.32 40106145104
16 한국정보인증 053300 15 7830 2 1640 26.49 20544532 6343372 42441361 20544532 26.49 323.87 48.41 48.41 154588147350 46.52 46.52 154588147350
17 일신석재 007110 16 2667 2 12 0.45 18158071 85757768 77456610 18158071 0.45 21.17 23.44 23.44 48693495773 23.57 23.57 48693495773
18 위니아 071460 17 57 5 -556 -90.70 18115098 0 35967295 18115098 -90.70 0.00 50.37 50.37 1107237904 54.01 54.01 1107237904
19 TIGER 인터넷TOP10 365000 18 4045 2 215 5.61 17191319 571141 24550000 17191319 5.61 3010.00 70.03 70.03 68809085720 69.29 69.29 68809085720
20 다날 064260 19 4565 1 1050 29.87 16897793 3915967 68949040 16897793 29.87 431.51 24.51 24.51 74997536311 23.83 23.83 74997536311
21 삼성전자 005930 20 59600 2 500 0.85 16101616 23266028 5919637922 16101616 0.85 69.21 0.27 0.27 967903330550 0.27 0.27 967903330550
22 SK증권 001510 21 665 2 12 1.84 15261871 11605052 472590171 15261871 1.84 131.51 3.23 3.23 10384871443 3.30 3.30 10384871443
23 우리산업홀딩스 072470 22 3830 2 405 11.82 14263177 5724046 18887341 14263177 11.82 249.18 75.52 75.52 54762117936 75.70 75.70 54762117936
24 KODEX 코스닥150선물인버스 251340 23 3740 5 -50 -1.32 13675936 24686176 66700000 13675936 -1.32 55.40 20.50 20.50 51466869183 20.63 20.63 51466869183
25 우듬지팜 403490 24 2025 2 37 1.86 13606195 21815122 45212464 13606195 1.86 62.37 30.09 30.09 28056611526 30.64 30.64 28056611526
26 제넨바이오 072520 25 33 5 -356 -91.52 13602198 0 74163194 13602198 -91.52 0.00 18.34 18.34 485583759 19.84 19.84 485583759
27 케이씨티 089150 26 4540 2 700 18.23 12732577 19329656 17150000 12732577 18.23 65.87 74.24 74.24 55923566249 71.82 71.82 55923566249
28 아톤 158430 27 6995 2 865 14.11 11468298 687964 24798851 11468298 14.11 1666.99 46.25 46.25 79230236505 45.67 45.67 79230236505
29 한국선재 025550 28 3965 2 430 12.16 11402071 410139 25514004 11402071 12.16 2780.05 44.69 44.69 46790637474 46.25 46.25 46790637474
30 카카오 035720 29 50400 2 6100 13.77 10885230 5070135 441711295 10885230 13.77 214.69 2.46 2.46 534315979675 2.40 2.40 534315979675
31 두산에너빌리티 034020 30 47000 2 1100 2.40 10102740 20061144 640561146 10102740 2.40 50.36 1.58 1.58 477187497850 1.59 1.59 477187497850

31
top30/20250609/top30-av-20250609-144001.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,252670,1,1683,5,-55,-3.16,282347865,332189536,704200000,282347865,-3.16,85.00,40.09,40.09,473691610552,39.97,39.97,473691610552
좋은사람들,033340,2,1251,2,100,8.69,49252425,65561856,96950558,49252425,8.69,75.12,50.80,50.80,61755484850,50.92,50.92,61755484850
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,48702853,13509713,1497000000,48702853,-4.26,360.50,3.25,3.25,4378862920,3.25,3.25,4378862920
동양철관,008970,4,1503,2,98,6.98,47272788,8795107,159323019,47272788,6.98,537.49,29.67,29.67,71680528123,29.93,29.93,71680528123
우리기술,032820,5,2400,2,120,5.26,40107131,19606412,164677432,40107131,5.26,204.56,24.35,24.35,99267133765,25.12,25.12,99267133765
더즌,462860,6,3335,2,590,21.49,32900837,5509472,71413257,32900837,21.49,597.17,46.07,46.07,106251850457,44.61,44.61,106251850457
KODEX 인버스,114800,7,3940,5,-60,-1.50,30688404,32188476,145500000,30688404,-1.50,95.34,21.09,21.09,120660279493,21.05,21.05,120660279493
일신바이오,068330,8,1795,2,266,17.40,30387693,1753079,44216140,30387693,17.40,1733.39,68.73,68.73,53193088708,67.02,67.02,53193088708
KODEX 코스닥150레버리지,233740,9,7690,2,215,2.88,26023957,32888806,255900000,26023957,2.88,79.13,10.17,10.17,197642969510,10.04,10.04,197642969510
갤럭시아에스엠,011420,10,2675,2,310,13.11,23286399,1721253,27549644,23286399,13.11,1352.88,84.53,84.53,61870103554,83.95,83.95,61870103554
KODEX 레버리지,122630,11,19760,2,635,3.32,23143521,29171888,138950000,23143521,3.32,79.34,16.66,16.66,458783531411,16.71,16.71,458783531411
TS인베스트먼트,246690,12,1992,2,364,22.36,22495360,1203813,41477862,22495360,22.36,1868.68,54.23,54.23,43956307077,53.20,53.20,43956307077
KODEX 2차전지산업레버리지,462330,13,762,5,-18,-2.31,22255922,27670660,254900000,22255922,-2.31,80.43,8.73,8.73,16824358306,8.66,8.66,16824358306
비큐AI,148780,14,1833,2,174,10.49,21969584,7394790,31445725,21969584,10.49,297.10,69.87,69.87,40349081937,70.00,70.00,40349081937
한국정보인증,053300,15,7880,2,1690,27.30,21196333,6343372,42441361,21196333,27.30,334.15,49.94,49.94,159728988530,47.76,47.76,159728988530
위니아,071460,16,54,5,-559,-91.19,18648334,0,35967295,18648334,-91.19,0.00,51.85,51.85,1136032648,58.49,58.49,1136032648
일신석재,007110,17,2660,2,5,0.19,18501537,85757768,77456610,18501537,0.19,21.57,23.89,23.89,49608211106,24.08,24.08,49608211106
TIGER 인터넷TOP10,365000,18,4045,2,215,5.61,17431830,571141,24550000,17431830,5.61,3052.11,71.01,71.01,69783580894,70.27,70.27,69783580894
다날,064260,19,4565,1,1050,29.87,16899140,3915967,68949040,16899140,29.87,431.54,24.51,24.51,75003685366,23.83,23.83,75003685366
삼성전자,005930,20,59800,2,700,1.18,16414019,23266028,5919637922,16414019,1.18,70.55,0.28,0.28,986552066850,0.28,0.28,986552066850
SK증권,001510,21,665,2,12,1.84,15456208,11605052,472590171,15456208,1.84,133.19,3.27,3.27,10513799657,3.35,3.35,10513799657
우리산업홀딩스,072470,22,3870,2,445,12.99,14852398,5724046,18887341,14852398,12.99,259.47,78.64,78.64,57081170629,78.09,78.09,57081170629
케이씨티,089150,23,4565,2,725,18.88,14516034,19329656,17150000,14516034,18.88,75.10,84.64,84.64,64236551749,82.05,82.05,64236551749
제넨바이오,072520,24,33,5,-356,-91.52,14122142,0,74163194,14122142,-91.52,0.00,19.04,19.04,502741911,20.54,20.54,502741911
KODEX 코스닥150선물인버스,251340,25,3740,5,-50,-1.32,13844871,24686176,66700000,13844871,-1.32,56.08,20.76,20.76,52097972022,20.88,20.88,52097972022
우듬지팜,403490,26,2025,2,37,1.86,13696382,21815122,45212464,13696382,1.86,62.78,30.29,30.29,28238694686,30.84,30.84,28238694686
아톤,158430,27,7000,2,870,14.19,11564164,687964,24798851,11564164,14.19,1680.93,46.63,46.63,79901856550,46.03,46.03,79901856550
한국선재,025550,28,3960,2,425,12.02,11424919,410139,25514004,11424919,12.02,2785.62,44.78,44.78,46881204339,46.40,46.40,46881204339
카카오,035720,29,50100,2,5800,13.09,10975227,5070135,441711295,10975227,13.09,216.47,2.48,2.48,538842936825,2.43,2.43,538842936825
두산에너빌리티,034020,30,47600,2,1700,3.70,10754894,20061144,640561146,10754894,3.70,53.61,1.68,1.68,508105439625,1.67,1.67,508105439625
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 1683 5 -55 -3.16 282347865 332189536 704200000 282347865 -3.16 85.00 40.09 40.09 473691610552 39.97 39.97 473691610552
3 좋은사람들 033340 2 1251 2 100 8.69 49252425 65561856 96950558 49252425 8.69 75.12 50.80 50.80 61755484850 50.92 50.92 61755484850
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 48702853 13509713 1497000000 48702853 -4.26 360.50 3.25 3.25 4378862920 3.25 3.25 4378862920
5 동양철관 008970 4 1503 2 98 6.98 47272788 8795107 159323019 47272788 6.98 537.49 29.67 29.67 71680528123 29.93 29.93 71680528123
6 우리기술 032820 5 2400 2 120 5.26 40107131 19606412 164677432 40107131 5.26 204.56 24.35 24.35 99267133765 25.12 25.12 99267133765
7 더즌 462860 6 3335 2 590 21.49 32900837 5509472 71413257 32900837 21.49 597.17 46.07 46.07 106251850457 44.61 44.61 106251850457
8 KODEX 인버스 114800 7 3940 5 -60 -1.50 30688404 32188476 145500000 30688404 -1.50 95.34 21.09 21.09 120660279493 21.05 21.05 120660279493
9 일신바이오 068330 8 1795 2 266 17.40 30387693 1753079 44216140 30387693 17.40 1733.39 68.73 68.73 53193088708 67.02 67.02 53193088708
10 KODEX 코스닥150레버리지 233740 9 7690 2 215 2.88 26023957 32888806 255900000 26023957 2.88 79.13 10.17 10.17 197642969510 10.04 10.04 197642969510
11 갤럭시아에스엠 011420 10 2675 2 310 13.11 23286399 1721253 27549644 23286399 13.11 1352.88 84.53 84.53 61870103554 83.95 83.95 61870103554
12 KODEX 레버리지 122630 11 19760 2 635 3.32 23143521 29171888 138950000 23143521 3.32 79.34 16.66 16.66 458783531411 16.71 16.71 458783531411
13 TS인베스트먼트 246690 12 1992 2 364 22.36 22495360 1203813 41477862 22495360 22.36 1868.68 54.23 54.23 43956307077 53.20 53.20 43956307077
14 KODEX 2차전지산업레버리지 462330 13 762 5 -18 -2.31 22255922 27670660 254900000 22255922 -2.31 80.43 8.73 8.73 16824358306 8.66 8.66 16824358306
15 비큐AI 148780 14 1833 2 174 10.49 21969584 7394790 31445725 21969584 10.49 297.10 69.87 69.87 40349081937 70.00 70.00 40349081937
16 한국정보인증 053300 15 7880 2 1690 27.30 21196333 6343372 42441361 21196333 27.30 334.15 49.94 49.94 159728988530 47.76 47.76 159728988530
17 위니아 071460 16 54 5 -559 -91.19 18648334 0 35967295 18648334 -91.19 0.00 51.85 51.85 1136032648 58.49 58.49 1136032648
18 일신석재 007110 17 2660 2 5 0.19 18501537 85757768 77456610 18501537 0.19 21.57 23.89 23.89 49608211106 24.08 24.08 49608211106
19 TIGER 인터넷TOP10 365000 18 4045 2 215 5.61 17431830 571141 24550000 17431830 5.61 3052.11 71.01 71.01 69783580894 70.27 70.27 69783580894
20 다날 064260 19 4565 1 1050 29.87 16899140 3915967 68949040 16899140 29.87 431.54 24.51 24.51 75003685366 23.83 23.83 75003685366
21 삼성전자 005930 20 59800 2 700 1.18 16414019 23266028 5919637922 16414019 1.18 70.55 0.28 0.28 986552066850 0.28 0.28 986552066850
22 SK증권 001510 21 665 2 12 1.84 15456208 11605052 472590171 15456208 1.84 133.19 3.27 3.27 10513799657 3.35 3.35 10513799657
23 우리산업홀딩스 072470 22 3870 2 445 12.99 14852398 5724046 18887341 14852398 12.99 259.47 78.64 78.64 57081170629 78.09 78.09 57081170629
24 케이씨티 089150 23 4565 2 725 18.88 14516034 19329656 17150000 14516034 18.88 75.10 84.64 84.64 64236551749 82.05 82.05 64236551749
25 제넨바이오 072520 24 33 5 -356 -91.52 14122142 0 74163194 14122142 -91.52 0.00 19.04 19.04 502741911 20.54 20.54 502741911
26 KODEX 코스닥150선물인버스 251340 25 3740 5 -50 -1.32 13844871 24686176 66700000 13844871 -1.32 56.08 20.76 20.76 52097972022 20.88 20.88 52097972022
27 우듬지팜 403490 26 2025 2 37 1.86 13696382 21815122 45212464 13696382 1.86 62.78 30.29 30.29 28238694686 30.84 30.84 28238694686
28 아톤 158430 27 7000 2 870 14.19 11564164 687964 24798851 11564164 14.19 1680.93 46.63 46.63 79901856550 46.03 46.03 79901856550
29 한국선재 025550 28 3960 2 425 12.02 11424919 410139 25514004 11424919 12.02 2785.62 44.78 44.78 46881204339 46.40 46.40 46881204339
30 카카오 035720 29 50100 2 5800 13.09 10975227 5070135 441711295 10975227 13.09 216.47 2.48 2.48 538842936825 2.43 2.43 538842936825
31 두산에너빌리티 034020 30 47600 2 1700 3.70 10754894 20061144 640561146 10754894 3.70 53.61 1.68 1.68 508105439625 1.67 1.67 508105439625

31
top30/20250609/top30-av-20250609-145001.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,252670,1,1686,5,-52,-2.99,287730111,332189536,704200000,287730111,-2.99,86.62,40.86,40.86,482751192553,40.66,40.66,482751192553
좋은사람들,033340,2,1244,2,93,8.08,52848662,65561856,96950558,52848662,8.08,80.61,54.51,54.51,66328380551,55.00,55.00,66328380551
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,49060903,13509713,1497000000,49060903,-4.26,363.15,3.28,3.28,4411087420,3.27,3.27,4411087420
동양철관,008970,4,1500,2,95,6.76,47474407,8795107,159323019,47474407,6.76,539.78,29.80,29.80,71983082811,30.12,30.12,71983082811
우리기술,032820,5,2392,2,112,4.91,40371885,19606412,164677432,40371885,4.91,205.91,24.52,24.52,99899976383,25.36,25.36,99899976383
더즌,462860,6,3335,2,590,21.49,33132492,5509472,71413257,33132492,21.49,601.37,46.40,46.40,107022727296,44.94,44.94,107022727296
일신바이오,068330,7,1754,2,225,14.72,31070428,1753079,44216140,31070428,14.72,1772.33,70.27,70.27,54409219575,70.16,70.16,54409219575
KODEX 인버스,114800,8,3940,5,-60,-1.50,31060657,32188476,145500000,31060657,-1.50,96.50,21.35,21.35,122126849691,21.30,21.30,122126849691
KODEX 코스닥150레버리지,233740,9,7670,2,195,2.61,26279261,32888806,255900000,26279261,2.61,79.90,10.27,10.27,199603690445,10.17,10.17,199603690445
KODEX 레버리지,122630,10,19725,2,600,3.14,23418772,29171888,138950000,23418772,3.14,80.28,16.85,16.85,464223220504,16.94,16.94,464223220504
갤럭시아에스엠,011420,11,2680,2,315,13.32,23336355,1721253,27549644,23336355,13.32,1355.78,84.71,84.71,62003721439,83.98,83.98,62003721439
TS인베스트먼트,246690,12,1954,2,326,20.02,23004998,1203813,41477862,23004998,20.02,1911.01,55.46,55.46,44958819686,55.47,55.47,44958819686
한국정보인증,053300,13,8040,1,1850,29.89,22658589,6343372,42441361,22658589,29.89,357.20,53.39,53.39,171411971020,50.23,50.23,171411971020
KODEX 2차전지산업레버리지,462330,14,760,5,-20,-2.56,22381412,27670660,254900000,22381412,-2.56,80.88,8.78,8.78,16919928444,8.73,8.73,16919928444
비큐AI,148780,15,1809,2,150,9.04,22201462,7394790,31445725,22201462,9.04,300.23,70.60,70.60,40770640452,71.67,71.67,40770640452
일신석재,007110,16,2670,2,15,0.56,18816120,85757768,77456610,18816120,0.56,21.94,24.29,24.29,50448944761,24.39,24.39,50448944761
위니아,071460,17,54,5,-559,-91.19,18648334,0,35967295,18648334,-91.19,0.00,51.85,51.85,1136032648,58.49,58.49,1136032648
TIGER 인터넷TOP10,365000,18,4045,2,215,5.61,17627041,571141,24550000,17627041,5.61,3086.29,71.80,71.80,70573812394,71.07,71.07,70573812394
다날,064260,19,4565,1,1050,29.87,16901141,3915967,68949040,16901141,29.87,431.60,24.51,24.51,75012819931,23.83,23.83,75012819931
삼성전자,005930,20,59700,2,600,1.02,16541271,23266028,5919637922,16541271,1.02,71.10,0.28,0.28,994154972650,0.28,0.28,994154972650
케이씨티,089150,21,4770,2,930,24.22,15756636,19329656,17150000,15756636,24.22,81.52,91.88,91.88,70025374721,85.60,85.60,70025374721
SK증권,001510,22,663,2,10,1.53,15529521,11605052,472590171,15529521,1.53,133.82,3.29,3.29,10562519905,3.37,3.37,10562519905
우리산업홀딩스,072470,23,3675,2,250,7.30,15337004,5724046,18887341,15337004,7.30,267.94,81.20,81.20,58896397753,84.85,84.85,58896397753
KODEX 코스닥150선물인버스,251340,24,3745,5,-45,-1.19,14519429,24686176,66700000,14519429,-1.19,58.82,21.77,21.77,54621183587,21.87,21.87,54621183587
우듬지팜,403490,25,2050,2,62,3.12,14395936,21815122,45212464,14395936,3.12,65.99,31.84,31.84,29681291721,32.02,32.02,29681291721
제넨바이오,072520,26,33,5,-356,-91.52,14122142,0,74163194,14122142,-91.52,0.00,19.04,19.04,502741911,20.54,20.54,502741911
아톤,158430,27,7050,2,920,15.01,11661338,687964,24798851,11661338,15.01,1695.05,47.02,47.02,80584909170,46.09,46.09,80584909170
한국선재,025550,28,3955,2,420,11.88,11458822,410139,25514004,11458822,11.88,2793.89,44.91,44.91,47015352909,46.59,46.59,47015352909
카카오,035720,29,50200,2,5900,13.32,11236426,5070135,441711295,11236426,13.32,221.62,2.54,2.54,551930956975,2.49,2.49,551930956975
두산에너빌리티,034020,30,47550,2,1650,3.59,11153316,20061144,640561146,11153316,3.59,55.60,1.74,1.74,527084659025,1.73,1.73,527084659025
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 1686 5 -52 -2.99 287730111 332189536 704200000 287730111 -2.99 86.62 40.86 40.86 482751192553 40.66 40.66 482751192553
3 좋은사람들 033340 2 1244 2 93 8.08 52848662 65561856 96950558 52848662 8.08 80.61 54.51 54.51 66328380551 55.00 55.00 66328380551
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 49060903 13509713 1497000000 49060903 -4.26 363.15 3.28 3.28 4411087420 3.27 3.27 4411087420
5 동양철관 008970 4 1500 2 95 6.76 47474407 8795107 159323019 47474407 6.76 539.78 29.80 29.80 71983082811 30.12 30.12 71983082811
6 우리기술 032820 5 2392 2 112 4.91 40371885 19606412 164677432 40371885 4.91 205.91 24.52 24.52 99899976383 25.36 25.36 99899976383
7 더즌 462860 6 3335 2 590 21.49 33132492 5509472 71413257 33132492 21.49 601.37 46.40 46.40 107022727296 44.94 44.94 107022727296
8 일신바이오 068330 7 1754 2 225 14.72 31070428 1753079 44216140 31070428 14.72 1772.33 70.27 70.27 54409219575 70.16 70.16 54409219575
9 KODEX 인버스 114800 8 3940 5 -60 -1.50 31060657 32188476 145500000 31060657 -1.50 96.50 21.35 21.35 122126849691 21.30 21.30 122126849691
10 KODEX 코스닥150레버리지 233740 9 7670 2 195 2.61 26279261 32888806 255900000 26279261 2.61 79.90 10.27 10.27 199603690445 10.17 10.17 199603690445
11 KODEX 레버리지 122630 10 19725 2 600 3.14 23418772 29171888 138950000 23418772 3.14 80.28 16.85 16.85 464223220504 16.94 16.94 464223220504
12 갤럭시아에스엠 011420 11 2680 2 315 13.32 23336355 1721253 27549644 23336355 13.32 1355.78 84.71 84.71 62003721439 83.98 83.98 62003721439
13 TS인베스트먼트 246690 12 1954 2 326 20.02 23004998 1203813 41477862 23004998 20.02 1911.01 55.46 55.46 44958819686 55.47 55.47 44958819686
14 한국정보인증 053300 13 8040 1 1850 29.89 22658589 6343372 42441361 22658589 29.89 357.20 53.39 53.39 171411971020 50.23 50.23 171411971020
15 KODEX 2차전지산업레버리지 462330 14 760 5 -20 -2.56 22381412 27670660 254900000 22381412 -2.56 80.88 8.78 8.78 16919928444 8.73 8.73 16919928444
16 비큐AI 148780 15 1809 2 150 9.04 22201462 7394790 31445725 22201462 9.04 300.23 70.60 70.60 40770640452 71.67 71.67 40770640452
17 일신석재 007110 16 2670 2 15 0.56 18816120 85757768 77456610 18816120 0.56 21.94 24.29 24.29 50448944761 24.39 24.39 50448944761
18 위니아 071460 17 54 5 -559 -91.19 18648334 0 35967295 18648334 -91.19 0.00 51.85 51.85 1136032648 58.49 58.49 1136032648
19 TIGER 인터넷TOP10 365000 18 4045 2 215 5.61 17627041 571141 24550000 17627041 5.61 3086.29 71.80 71.80 70573812394 71.07 71.07 70573812394
20 다날 064260 19 4565 1 1050 29.87 16901141 3915967 68949040 16901141 29.87 431.60 24.51 24.51 75012819931 23.83 23.83 75012819931
21 삼성전자 005930 20 59700 2 600 1.02 16541271 23266028 5919637922 16541271 1.02 71.10 0.28 0.28 994154972650 0.28 0.28 994154972650
22 케이씨티 089150 21 4770 2 930 24.22 15756636 19329656 17150000 15756636 24.22 81.52 91.88 91.88 70025374721 85.60 85.60 70025374721
23 SK증권 001510 22 663 2 10 1.53 15529521 11605052 472590171 15529521 1.53 133.82 3.29 3.29 10562519905 3.37 3.37 10562519905
24 우리산업홀딩스 072470 23 3675 2 250 7.30 15337004 5724046 18887341 15337004 7.30 267.94 81.20 81.20 58896397753 84.85 84.85 58896397753
25 KODEX 코스닥150선물인버스 251340 24 3745 5 -45 -1.19 14519429 24686176 66700000 14519429 -1.19 58.82 21.77 21.77 54621183587 21.87 21.87 54621183587
26 우듬지팜 403490 25 2050 2 62 3.12 14395936 21815122 45212464 14395936 3.12 65.99 31.84 31.84 29681291721 32.02 32.02 29681291721
27 제넨바이오 072520 26 33 5 -356 -91.52 14122142 0 74163194 14122142 -91.52 0.00 19.04 19.04 502741911 20.54 20.54 502741911
28 아톤 158430 27 7050 2 920 15.01 11661338 687964 24798851 11661338 15.01 1695.05 47.02 47.02 80584909170 46.09 46.09 80584909170
29 한국선재 025550 28 3955 2 420 11.88 11458822 410139 25514004 11458822 11.88 2793.89 44.91 44.91 47015352909 46.59 46.59 47015352909
30 카카오 035720 29 50200 2 5900 13.32 11236426 5070135 441711295 11236426 13.32 221.62 2.54 2.54 551930956975 2.49 2.49 551930956975
31 두산에너빌리티 034020 30 47550 2 1650 3.59 11153316 20061144 640561146 11153316 3.59 55.60 1.74 1.74 527084659025 1.73 1.73 527084659025

31
top30/20250609/top30-av-20250609-150000.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,252670,1,1689,5,-49,-2.82,291731138,332189536,704200000,291731138,-2.82,87.82,41.43,41.43,489501002627,41.16,41.16,489501002627
좋은사람들,033340,2,1273,2,122,10.60,57319595,65561856,96950558,57319595,10.60,87.43,59.12,59.12,72053018221,58.38,58.38,72053018221
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,50868330,13509713,1497000000,50868330,-4.26,376.53,3.40,3.40,4573755850,3.39,3.39,4573755850
동양철관,008970,4,1499,2,94,6.69,47742712,8795107,159323019,47742712,6.69,542.83,29.97,29.97,72385569041,30.31,30.31,72385569041
우리기술,032820,5,2390,2,110,4.82,40825685,19606412,164677432,40825685,4.82,208.23,24.79,24.79,100979373818,25.66,25.66,100979373818
더즌,462860,6,3335,2,590,21.49,33234661,5509472,71413257,33234661,21.49,603.23,46.54,46.54,107362998576,45.08,45.08,107362998576
일신바이오,068330,7,1728,2,199,13.02,31744141,1753079,44216140,31744141,13.02,1810.76,71.79,71.79,55591332147,72.76,72.76,55591332147
KODEX 인버스,114800,8,3945,5,-55,-1.38,31400670,32188476,145500000,31400670,-1.38,97.55,21.58,21.58,123467343091,21.51,21.51,123467343091
KODEX 코스닥150레버리지,233740,9,7645,2,170,2.27,26818551,32888806,255900000,26818551,2.27,81.54,10.48,10.48,203732133041,10.41,10.41,203732133041
한국정보인증,053300,10,7990,2,1800,29.08,24321409,6343372,42441361,24321409,29.08,383.41,57.31,57.31,184734647435,54.48,54.48,184734647435
KODEX 레버리지,122630,11,19695,2,570,2.98,23807546,29171888,138950000,23807546,2.98,81.61,17.13,17.13,471887289954,17.24,17.24,471887289954
갤럭시아에스엠,011420,12,2670,2,305,12.90,23479401,1721253,27549644,23479401,12.90,1364.09,85.23,85.23,62386257893,84.81,84.81,62386257893
TS인베스트먼트,246690,13,1982,2,354,21.74,23355976,1203813,41477862,23355976,21.74,1940.17,56.31,56.31,45651939680,55.53,55.53,45651939680
KODEX 2차전지산업레버리지,462330,14,762,5,-18,-2.31,22595806,27670660,254900000,22595806,-2.31,81.66,8.86,8.86,17083122813,8.80,8.80,17083122813
비큐AI,148780,15,1796,2,137,8.26,22379696,7394790,31445725,22379696,8.26,302.64,71.17,71.17,41092776287,72.76,72.76,41092776287
일신석재,007110,16,2685,2,30,1.13,19260352,85757768,77456610,19260352,1.13,22.46,24.87,24.87,51636779976,24.83,24.83,51636779976
위니아,071460,17,57,5,-556,-90.70,19256659,0,35967295,19256659,-90.70,0.00,53.54,53.54,1170707173,57.10,57.10,1170707173
TIGER 인터넷TOP10,365000,18,4060,2,230,6.01,18029643,571141,24550000,18029643,6.01,3156.78,73.44,73.44,72205937004,72.44,72.44,72205937004
케이씨티,089150,19,4710,2,870,22.66,17240381,19329656,17150000,17240381,22.66,89.19,100.53,100.53,77129535883,95.49,95.49,77129535883
다날,064260,20,4565,1,1050,29.87,16902725,3915967,68949040,16902725,29.87,431.64,24.51,24.51,75020050891,23.83,23.83,75020050891
삼성전자,005930,21,59600,2,500,0.85,16875319,23266028,5919637922,16875319,0.85,72.53,0.29,0.29,1014096843250,0.29,0.29,1014096843250
SK증권,001510,22,662,2,9,1.38,15671265,11605052,472590171,15671265,1.38,135.04,3.32,3.32,10656408357,3.41,3.41,10656408357
우리산업홀딩스,072470,23,3680,2,255,7.45,15446032,5724046,18887341,15446032,7.45,269.84,81.78,81.78,59299747702,85.32,85.32,59299747702
KODEX 코스닥150선물인버스,251340,24,3747,5,-43,-1.13,15194638,24686176,66700000,15194638,-1.13,61.55,22.78,22.78,57150685400,22.87,22.87,57150685400
우듬지팜,403490,25,2055,2,67,3.37,14656336,21815122,45212464,14656336,3.37,67.18,32.42,32.42,30216733336,32.52,32.52,30216733336
제넨바이오,072520,26,32,5,-357,-91.77,14499040,0,74163194,14499040,-91.77,0.00,19.55,19.55,514802647,21.69,21.69,514802647
아톤,158430,27,7000,2,870,14.19,11846292,687964,24798851,11846292,14.19,1721.93,47.77,47.77,81887088590,47.17,47.17,81887088590
두산에너빌리티,034020,28,48000,2,2100,4.58,11644633,20061144,640561146,11644633,4.58,58.05,1.82,1.82,550549883425,1.79,1.79,550549883425
한국선재,025550,29,3975,2,440,12.45,11490596,410139,25514004,11490596,12.45,2801.63,45.04,45.04,47141094884,46.48,46.48,47141094884
카카오,035720,30,50700,2,6400,14.45,11453274,5070135,441711295,11453274,14.45,225.90,2.59,2.59,562888527875,2.51,2.51,562888527875
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 1689 5 -49 -2.82 291731138 332189536 704200000 291731138 -2.82 87.82 41.43 41.43 489501002627 41.16 41.16 489501002627
3 좋은사람들 033340 2 1273 2 122 10.60 57319595 65561856 96950558 57319595 10.60 87.43 59.12 59.12 72053018221 58.38 58.38 72053018221
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 50868330 13509713 1497000000 50868330 -4.26 376.53 3.40 3.40 4573755850 3.39 3.39 4573755850
5 동양철관 008970 4 1499 2 94 6.69 47742712 8795107 159323019 47742712 6.69 542.83 29.97 29.97 72385569041 30.31 30.31 72385569041
6 우리기술 032820 5 2390 2 110 4.82 40825685 19606412 164677432 40825685 4.82 208.23 24.79 24.79 100979373818 25.66 25.66 100979373818
7 더즌 462860 6 3335 2 590 21.49 33234661 5509472 71413257 33234661 21.49 603.23 46.54 46.54 107362998576 45.08 45.08 107362998576
8 일신바이오 068330 7 1728 2 199 13.02 31744141 1753079 44216140 31744141 13.02 1810.76 71.79 71.79 55591332147 72.76 72.76 55591332147
9 KODEX 인버스 114800 8 3945 5 -55 -1.38 31400670 32188476 145500000 31400670 -1.38 97.55 21.58 21.58 123467343091 21.51 21.51 123467343091
10 KODEX 코스닥150레버리지 233740 9 7645 2 170 2.27 26818551 32888806 255900000 26818551 2.27 81.54 10.48 10.48 203732133041 10.41 10.41 203732133041
11 한국정보인증 053300 10 7990 2 1800 29.08 24321409 6343372 42441361 24321409 29.08 383.41 57.31 57.31 184734647435 54.48 54.48 184734647435
12 KODEX 레버리지 122630 11 19695 2 570 2.98 23807546 29171888 138950000 23807546 2.98 81.61 17.13 17.13 471887289954 17.24 17.24 471887289954
13 갤럭시아에스엠 011420 12 2670 2 305 12.90 23479401 1721253 27549644 23479401 12.90 1364.09 85.23 85.23 62386257893 84.81 84.81 62386257893
14 TS인베스트먼트 246690 13 1982 2 354 21.74 23355976 1203813 41477862 23355976 21.74 1940.17 56.31 56.31 45651939680 55.53 55.53 45651939680
15 KODEX 2차전지산업레버리지 462330 14 762 5 -18 -2.31 22595806 27670660 254900000 22595806 -2.31 81.66 8.86 8.86 17083122813 8.80 8.80 17083122813
16 비큐AI 148780 15 1796 2 137 8.26 22379696 7394790 31445725 22379696 8.26 302.64 71.17 71.17 41092776287 72.76 72.76 41092776287
17 일신석재 007110 16 2685 2 30 1.13 19260352 85757768 77456610 19260352 1.13 22.46 24.87 24.87 51636779976 24.83 24.83 51636779976
18 위니아 071460 17 57 5 -556 -90.70 19256659 0 35967295 19256659 -90.70 0.00 53.54 53.54 1170707173 57.10 57.10 1170707173
19 TIGER 인터넷TOP10 365000 18 4060 2 230 6.01 18029643 571141 24550000 18029643 6.01 3156.78 73.44 73.44 72205937004 72.44 72.44 72205937004
20 케이씨티 089150 19 4710 2 870 22.66 17240381 19329656 17150000 17240381 22.66 89.19 100.53 100.53 77129535883 95.49 95.49 77129535883
21 다날 064260 20 4565 1 1050 29.87 16902725 3915967 68949040 16902725 29.87 431.64 24.51 24.51 75020050891 23.83 23.83 75020050891
22 삼성전자 005930 21 59600 2 500 0.85 16875319 23266028 5919637922 16875319 0.85 72.53 0.29 0.29 1014096843250 0.29 0.29 1014096843250
23 SK증권 001510 22 662 2 9 1.38 15671265 11605052 472590171 15671265 1.38 135.04 3.32 3.32 10656408357 3.41 3.41 10656408357
24 우리산업홀딩스 072470 23 3680 2 255 7.45 15446032 5724046 18887341 15446032 7.45 269.84 81.78 81.78 59299747702 85.32 85.32 59299747702
25 KODEX 코스닥150선물인버스 251340 24 3747 5 -43 -1.13 15194638 24686176 66700000 15194638 -1.13 61.55 22.78 22.78 57150685400 22.87 22.87 57150685400
26 우듬지팜 403490 25 2055 2 67 3.37 14656336 21815122 45212464 14656336 3.37 67.18 32.42 32.42 30216733336 32.52 32.52 30216733336
27 제넨바이오 072520 26 32 5 -357 -91.77 14499040 0 74163194 14499040 -91.77 0.00 19.55 19.55 514802647 21.69 21.69 514802647
28 아톤 158430 27 7000 2 870 14.19 11846292 687964 24798851 11846292 14.19 1721.93 47.77 47.77 81887088590 47.17 47.17 81887088590
29 두산에너빌리티 034020 28 48000 2 2100 4.58 11644633 20061144 640561146 11644633 4.58 58.05 1.82 1.82 550549883425 1.79 1.79 550549883425
30 한국선재 025550 29 3975 2 440 12.45 11490596 410139 25514004 11490596 12.45 2801.63 45.04 45.04 47141094884 46.48 46.48 47141094884
31 카카오 035720 30 50700 2 6400 14.45 11453274 5070135 441711295 11453274 14.45 225.90 2.59 2.59 562888527875 2.51 2.51 562888527875

31
top30/20250609/top30-av-20250609-151000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1685,5,-53,-3.05,300827874,332189536,704200000,300827874,-3.05,90.56,42.72,42.72,504869061878,42.55,42.55,504869061878
좋은사람들,033340,2,1247,2,96,8.34,58833587,65561856,96950558,58833587,8.34,89.74,60.68,60.68,73960812104,61.18,61.18,73960812104
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,89,5,-5,-5.32,52804953,13509713,1497000000,52804953,-5.32,390.87,3.53,3.53,4748051190,3.56,3.56,4748051190
동양철관,008970,4,1502,2,97,6.90,48154428,8795107,159323019,48154428,6.90,547.51,30.22,30.22,73003035376,30.51,30.51,73003035376
우리기술,032820,5,2385,2,105,4.61,41050953,19606412,164677432,41050953,4.61,209.38,24.93,24.93,101516825016,25.85,25.85,101516825016
더즌,462860,6,3435,2,690,25.14,36203528,5509472,71413257,36203528,25.14,657.11,50.70,50.70,117547856522,47.92,47.92,117547856522
일신바이오,068330,7,1714,2,185,12.10,32283766,1753079,44216140,32283766,12.10,1841.55,73.01,73.01,56520713335,74.58,74.58,56520713335
KODEX 인버스,114800,8,3940,5,-60,-1.50,32054179,32188476,145500000,32054179,-1.50,99.58,22.03,22.03,126045510359,21.99,21.99,126045510359
KODEX 코스닥150레버리지,233740,9,7625,2,150,2.01,27193185,32888806,255900000,27193185,2.01,82.68,10.63,10.63,206592175383,10.59,10.59,206592175383
한국정보인증,053300,10,8040,1,1850,29.89,24723533,6343372,42441361,24723533,29.89,389.75,58.25,58.25,187961231730,55.08,55.08,187961231730
KODEX 레버리지,122630,11,19735,2,610,3.19,24670869,29171888,138950000,24670869,3.19,84.57,17.76,17.76,488884839301,17.83,17.83,488884839301
갤럭시아에스엠,011420,12,2685,2,320,13.53,23612797,1721253,27549644,23612797,13.53,1371.84,85.71,85.71,62744289107,84.82,84.82,62744289107
TS인베스트먼트,246690,13,1955,2,327,20.09,23582640,1203813,41477862,23582640,20.09,1959.00,56.86,56.86,46097928478,56.85,56.85,46097928478
KODEX 2차전지산업레버리지,462330,14,761,5,-19,-2.44,22794645,27670660,254900000,22794645,-2.44,82.38,8.94,8.94,17234063371,8.88,8.88,17234063371
비큐AI,148780,15,1791,2,132,7.96,22633660,7394790,31445725,22633660,7.96,306.08,71.98,71.98,41547780261,73.77,73.77,41547780261
일신석재,007110,16,2665,2,10,0.38,19478834,85757768,77456610,19478834,0.38,22.71,25.15,25.15,52220337088,25.30,25.30,52220337088
위니아,071460,17,57,5,-556,-90.70,19256659,0,35967295,19256659,-90.70,0.00,53.54,53.54,1170707173,57.10,57.10,1170707173
케이씨티,089150,18,4835,2,995,25.91,18379753,19329656,17150000,18379753,25.91,95.09,107.17,107.17,82656991238,99.68,99.68,82656991238
TIGER 인터넷TOP10,365000,19,4065,2,235,6.14,18222462,571141,24550000,18222462,6.14,3190.54,74.23,74.23,72988409665,73.14,73.14,72988409665
삼성전자,005930,20,59600,2,500,0.85,17255687,23266028,5919637922,17255687,0.85,74.17,0.29,0.29,1036761311350,0.29,0.29,1036761311350
다날,064260,21,4565,1,1050,29.87,16904751,3915967,68949040,16904751,29.87,431.69,24.52,24.52,75029299581,23.84,23.84,75029299581
SK증권,001510,22,666,2,13,1.99,15966805,11605052,472590171,15966805,1.99,137.58,3.38,3.38,10852339934,3.45,3.45,10852339934
KODEX 코스닥150선물인버스,251340,23,3755,5,-35,-0.92,15858957,24686176,66700000,15858957,-0.92,64.24,23.78,23.78,59642611458,23.81,23.81,59642611458
우리산업홀딩스,072470,24,3715,2,290,8.47,15711946,5724046,18887341,15711946,8.47,274.49,83.19,83.19,60291328127,85.93,85.93,60291328127
우듬지팜,403490,25,2045,2,57,2.87,14852300,21815122,45212464,14852300,2.87,68.08,32.85,32.85,30618934161,33.12,33.12,30618934161
제넨바이오,072520,26,32,5,-357,-91.77,14499040,0,74163194,14499040,-91.77,0.00,19.55,19.55,514802647,21.69,21.69,514802647
두산에너빌리티,034020,27,47450,2,1550,3.38,12024383,20061144,640561146,12024383,3.38,59.94,1.88,1.88,568671460300,1.87,1.87,568671460300
아톤,158430,28,7020,2,890,14.52,11951675,687964,24798851,11951675,14.52,1737.25,48.19,48.19,82627904035,47.46,47.46,82627904035
카카오,035720,29,51000,2,6700,15.12,11700127,5070135,441711295,11700127,15.12,230.77,2.65,2.65,575433280275,2.55,2.55,575433280275
한국선재,025550,30,4000,2,465,13.15,11627357,410139,25514004,11627357,13.15,2834.98,45.57,45.57,47688348888,46.73,46.73,47688348888
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1685 5 -53 -3.05 300827874 332189536 704200000 300827874 -3.05 90.56 42.72 42.72 504869061878 42.55 42.55 504869061878
3 좋은사람들 033340 2 1247 2 96 8.34 58833587 65561856 96950558 58833587 8.34 89.74 60.68 60.68 73960812104 61.18 61.18 73960812104
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 89 5 -5 -5.32 52804953 13509713 1497000000 52804953 -5.32 390.87 3.53 3.53 4748051190 3.56 3.56 4748051190
5 동양철관 008970 4 1502 2 97 6.90 48154428 8795107 159323019 48154428 6.90 547.51 30.22 30.22 73003035376 30.51 30.51 73003035376
6 우리기술 032820 5 2385 2 105 4.61 41050953 19606412 164677432 41050953 4.61 209.38 24.93 24.93 101516825016 25.85 25.85 101516825016
7 더즌 462860 6 3435 2 690 25.14 36203528 5509472 71413257 36203528 25.14 657.11 50.70 50.70 117547856522 47.92 47.92 117547856522
8 일신바이오 068330 7 1714 2 185 12.10 32283766 1753079 44216140 32283766 12.10 1841.55 73.01 73.01 56520713335 74.58 74.58 56520713335
9 KODEX 인버스 114800 8 3940 5 -60 -1.50 32054179 32188476 145500000 32054179 -1.50 99.58 22.03 22.03 126045510359 21.99 21.99 126045510359
10 KODEX 코스닥150레버리지 233740 9 7625 2 150 2.01 27193185 32888806 255900000 27193185 2.01 82.68 10.63 10.63 206592175383 10.59 10.59 206592175383
11 한국정보인증 053300 10 8040 1 1850 29.89 24723533 6343372 42441361 24723533 29.89 389.75 58.25 58.25 187961231730 55.08 55.08 187961231730
12 KODEX 레버리지 122630 11 19735 2 610 3.19 24670869 29171888 138950000 24670869 3.19 84.57 17.76 17.76 488884839301 17.83 17.83 488884839301
13 갤럭시아에스엠 011420 12 2685 2 320 13.53 23612797 1721253 27549644 23612797 13.53 1371.84 85.71 85.71 62744289107 84.82 84.82 62744289107
14 TS인베스트먼트 246690 13 1955 2 327 20.09 23582640 1203813 41477862 23582640 20.09 1959.00 56.86 56.86 46097928478 56.85 56.85 46097928478
15 KODEX 2차전지산업레버리지 462330 14 761 5 -19 -2.44 22794645 27670660 254900000 22794645 -2.44 82.38 8.94 8.94 17234063371 8.88 8.88 17234063371
16 비큐AI 148780 15 1791 2 132 7.96 22633660 7394790 31445725 22633660 7.96 306.08 71.98 71.98 41547780261 73.77 73.77 41547780261
17 일신석재 007110 16 2665 2 10 0.38 19478834 85757768 77456610 19478834 0.38 22.71 25.15 25.15 52220337088 25.30 25.30 52220337088
18 위니아 071460 17 57 5 -556 -90.70 19256659 0 35967295 19256659 -90.70 0.00 53.54 53.54 1170707173 57.10 57.10 1170707173
19 케이씨티 089150 18 4835 2 995 25.91 18379753 19329656 17150000 18379753 25.91 95.09 107.17 107.17 82656991238 99.68 99.68 82656991238
20 TIGER 인터넷TOP10 365000 19 4065 2 235 6.14 18222462 571141 24550000 18222462 6.14 3190.54 74.23 74.23 72988409665 73.14 73.14 72988409665
21 삼성전자 005930 20 59600 2 500 0.85 17255687 23266028 5919637922 17255687 0.85 74.17 0.29 0.29 1036761311350 0.29 0.29 1036761311350
22 다날 064260 21 4565 1 1050 29.87 16904751 3915967 68949040 16904751 29.87 431.69 24.52 24.52 75029299581 23.84 23.84 75029299581
23 SK증권 001510 22 666 2 13 1.99 15966805 11605052 472590171 15966805 1.99 137.58 3.38 3.38 10852339934 3.45 3.45 10852339934
24 KODEX 코스닥150선물인버스 251340 23 3755 5 -35 -0.92 15858957 24686176 66700000 15858957 -0.92 64.24 23.78 23.78 59642611458 23.81 23.81 59642611458
25 우리산업홀딩스 072470 24 3715 2 290 8.47 15711946 5724046 18887341 15711946 8.47 274.49 83.19 83.19 60291328127 85.93 85.93 60291328127
26 우듬지팜 403490 25 2045 2 57 2.87 14852300 21815122 45212464 14852300 2.87 68.08 32.85 32.85 30618934161 33.12 33.12 30618934161
27 제넨바이오 072520 26 32 5 -357 -91.77 14499040 0 74163194 14499040 -91.77 0.00 19.55 19.55 514802647 21.69 21.69 514802647
28 두산에너빌리티 034020 27 47450 2 1550 3.38 12024383 20061144 640561146 12024383 3.38 59.94 1.88 1.88 568671460300 1.87 1.87 568671460300
29 아톤 158430 28 7020 2 890 14.52 11951675 687964 24798851 11951675 14.52 1737.25 48.19 48.19 82627904035 47.46 47.46 82627904035
30 카카오 035720 29 51000 2 6700 15.12 11700127 5070135 441711295 11700127 15.12 230.77 2.65 2.65 575433280275 2.55 2.55 575433280275
31 한국선재 025550 30 4000 2 465 13.15 11627357 410139 25514004 11627357 13.15 2834.98 45.57 45.57 47688348888 46.73 46.73 47688348888

31
top30/20250609/top30-av-20250609-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1684,5,-54,-3.11,305581044,332189536,704200000,305581044,-3.11,91.99,43.39,43.39,512885880434,43.25,43.25,512885880434
좋은사람들,033340,2,1232,2,81,7.04,60275180,65561856,96950558,60275180,7.04,91.94,62.17,62.17,75746962849,63.42,63.42,75746962849
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,54151990,13509713,1497000000,54151990,-4.26,400.84,3.62,3.62,4869284520,3.61,3.61,4869284520
동양철관,008970,4,1512,2,107,7.62,49105399,8795107,159323019,49105399,7.62,558.33,30.82,30.82,74438906327,30.90,30.90,74438906327
우리기술,032820,5,2385,2,105,4.61,41345721,19606412,164677432,41345721,4.61,210.88,25.11,25.11,102218762790,26.03,26.03,102218762790
더즌,462860,6,3395,2,650,23.68,37674393,5509472,71413257,37674393,23.68,683.81,52.76,52.76,122564571057,50.55,50.55,122564571057
KODEX 인버스,114800,7,3940,5,-60,-1.50,32902846,32188476,145500000,32902846,-1.50,102.22,22.61,22.61,129388746986,22.57,22.57,129388746986
일신바이오,068330,8,1730,2,201,13.15,32693402,1753079,44216140,32693402,13.15,1864.91,73.94,73.94,57226882686,74.81,74.81,57226882686
KODEX 코스닥150레버리지,233740,9,7635,2,160,2.14,27615979,32888806,255900000,27615979,2.14,83.97,10.79,10.79,209817761849,10.74,10.74,209817761849
한국정보인증,053300,10,7870,2,1680,27.14,26226389,6343372,42441361,26226389,27.14,413.45,61.79,61.79,199878317675,59.84,59.84,199878317675
KODEX 레버리지,122630,11,19735,2,610,3.19,24988398,29171888,138950000,24988398,3.19,85.66,17.98,17.98,495146197161,18.06,18.06,495146197161
TS인베스트먼트,246690,12,1958,2,330,20.27,23909669,1203813,41477862,23909669,20.27,1986.16,57.64,57.64,46736521628,57.55,57.55,46736521628
갤럭시아에스엠,011420,13,2695,2,330,13.95,23902722,1721253,27549644,23902722,13.95,1388.68,86.76,86.76,63524537443,85.56,85.56,63524537443
KODEX 2차전지산업레버리지,462330,14,758,5,-22,-2.82,23074045,27670660,254900000,23074045,-2.82,83.39,9.05,9.05,17445740983,9.03,9.03,17445740983
비큐AI,148780,15,1790,2,131,7.90,22750601,7394790,31445725,22750601,7.90,307.66,72.35,72.35,41757054850,74.18,74.18,41757054850
일신석재,007110,16,2660,2,5,0.19,19841929,85757768,77456610,19841929,0.19,23.14,25.62,25.62,53186987654,25.81,25.81,53186987654
케이씨티,089150,17,4600,2,760,19.79,19292095,19329656,17150000,19292095,19.79,99.81,112.49,112.49,86943025538,110.21,110.21,86943025538
위니아,071460,18,57,5,-556,-90.70,19256659,0,35967295,19256659,-90.70,0.00,53.54,53.54,1170707173,57.10,57.10,1170707173
TIGER 인터넷TOP10,365000,19,4075,2,245,6.40,18294327,571141,24550000,18294327,6.40,3203.12,74.52,74.52,73280434947,73.25,73.25,73280434947
삼성전자,005930,20,59700,2,600,1.02,17570285,23266028,5919637922,17570285,1.02,75.52,0.30,0.30,1055521172500,0.30,0.30,1055521172500
다날,064260,21,4565,1,1050,29.87,16905784,3915967,68949040,16905784,29.87,431.71,24.52,24.52,75034015226,23.84,23.84,75034015226
KODEX 코스닥150선물인버스,251340,22,3750,5,-40,-1.06,16703164,24686176,66700000,16703164,-1.06,67.66,25.04,25.04,62809716996,25.11,25.11,62809716996
SK증권,001510,23,668,2,15,2.30,16098926,11605052,472590171,16098926,2.30,138.72,3.41,3.41,10940724786,3.47,3.47,10940724786
우리산업홀딩스,072470,24,3600,2,175,5.11,15926360,5724046,18887341,15926360,5.11,278.24,84.32,84.32,61069111544,89.81,89.81,61069111544
우듬지팜,403490,25,2035,2,47,2.36,15071334,21815122,45212464,15071334,2.36,69.09,33.33,33.33,31064496114,33.76,33.76,31064496114
제넨바이오,072520,26,32,5,-357,-91.77,14499040,0,74163194,14499040,-91.77,0.00,19.55,19.55,514802647,21.69,21.69,514802647
카카오,035720,27,51400,2,7100,16.03,12355244,5070135,441711295,12355244,16.03,243.69,2.80,2.80,608925789775,2.68,2.68,608925789775
두산에너빌리티,034020,28,47450,2,1550,3.38,12327638,20061144,640561146,12327638,3.38,61.45,1.92,1.92,583059431325,1.92,1.92,583059431325
아톤,158430,29,7030,2,900,14.68,12151587,687964,24798851,12151587,14.68,1766.31,49.00,49.00,84030794800,48.20,48.20,84030794800
한국선재,025550,30,4005,2,470,13.30,11706807,410139,25514004,11706807,13.30,2854.35,45.88,45.88,48006414889,46.98,46.98,48006414889
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 1684 5 -54 -3.11 305581044 332189536 704200000 305581044 -3.11 91.99 43.39 43.39 512885880434 43.25 43.25 512885880434
3 좋은사람들 033340 2 1232 2 81 7.04 60275180 65561856 96950558 60275180 7.04 91.94 62.17 62.17 75746962849 63.42 63.42 75746962849
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 54151990 13509713 1497000000 54151990 -4.26 400.84 3.62 3.62 4869284520 3.61 3.61 4869284520
5 동양철관 008970 4 1512 2 107 7.62 49105399 8795107 159323019 49105399 7.62 558.33 30.82 30.82 74438906327 30.90 30.90 74438906327
6 우리기술 032820 5 2385 2 105 4.61 41345721 19606412 164677432 41345721 4.61 210.88 25.11 25.11 102218762790 26.03 26.03 102218762790
7 더즌 462860 6 3395 2 650 23.68 37674393 5509472 71413257 37674393 23.68 683.81 52.76 52.76 122564571057 50.55 50.55 122564571057
8 KODEX 인버스 114800 7 3940 5 -60 -1.50 32902846 32188476 145500000 32902846 -1.50 102.22 22.61 22.61 129388746986 22.57 22.57 129388746986
9 일신바이오 068330 8 1730 2 201 13.15 32693402 1753079 44216140 32693402 13.15 1864.91 73.94 73.94 57226882686 74.81 74.81 57226882686
10 KODEX 코스닥150레버리지 233740 9 7635 2 160 2.14 27615979 32888806 255900000 27615979 2.14 83.97 10.79 10.79 209817761849 10.74 10.74 209817761849
11 한국정보인증 053300 10 7870 2 1680 27.14 26226389 6343372 42441361 26226389 27.14 413.45 61.79 61.79 199878317675 59.84 59.84 199878317675
12 KODEX 레버리지 122630 11 19735 2 610 3.19 24988398 29171888 138950000 24988398 3.19 85.66 17.98 17.98 495146197161 18.06 18.06 495146197161
13 TS인베스트먼트 246690 12 1958 2 330 20.27 23909669 1203813 41477862 23909669 20.27 1986.16 57.64 57.64 46736521628 57.55 57.55 46736521628
14 갤럭시아에스엠 011420 13 2695 2 330 13.95 23902722 1721253 27549644 23902722 13.95 1388.68 86.76 86.76 63524537443 85.56 85.56 63524537443
15 KODEX 2차전지산업레버리지 462330 14 758 5 -22 -2.82 23074045 27670660 254900000 23074045 -2.82 83.39 9.05 9.05 17445740983 9.03 9.03 17445740983
16 비큐AI 148780 15 1790 2 131 7.90 22750601 7394790 31445725 22750601 7.90 307.66 72.35 72.35 41757054850 74.18 74.18 41757054850
17 일신석재 007110 16 2660 2 5 0.19 19841929 85757768 77456610 19841929 0.19 23.14 25.62 25.62 53186987654 25.81 25.81 53186987654
18 케이씨티 089150 17 4600 2 760 19.79 19292095 19329656 17150000 19292095 19.79 99.81 112.49 112.49 86943025538 110.21 110.21 86943025538
19 위니아 071460 18 57 5 -556 -90.70 19256659 0 35967295 19256659 -90.70 0.00 53.54 53.54 1170707173 57.10 57.10 1170707173
20 TIGER 인터넷TOP10 365000 19 4075 2 245 6.40 18294327 571141 24550000 18294327 6.40 3203.12 74.52 74.52 73280434947 73.25 73.25 73280434947
21 삼성전자 005930 20 59700 2 600 1.02 17570285 23266028 5919637922 17570285 1.02 75.52 0.30 0.30 1055521172500 0.30 0.30 1055521172500
22 다날 064260 21 4565 1 1050 29.87 16905784 3915967 68949040 16905784 29.87 431.71 24.52 24.52 75034015226 23.84 23.84 75034015226
23 KODEX 코스닥150선물인버스 251340 22 3750 5 -40 -1.06 16703164 24686176 66700000 16703164 -1.06 67.66 25.04 25.04 62809716996 25.11 25.11 62809716996
24 SK증권 001510 23 668 2 15 2.30 16098926 11605052 472590171 16098926 2.30 138.72 3.41 3.41 10940724786 3.47 3.47 10940724786
25 우리산업홀딩스 072470 24 3600 2 175 5.11 15926360 5724046 18887341 15926360 5.11 278.24 84.32 84.32 61069111544 89.81 89.81 61069111544
26 우듬지팜 403490 25 2035 2 47 2.36 15071334 21815122 45212464 15071334 2.36 69.09 33.33 33.33 31064496114 33.76 33.76 31064496114
27 제넨바이오 072520 26 32 5 -357 -91.77 14499040 0 74163194 14499040 -91.77 0.00 19.55 19.55 514802647 21.69 21.69 514802647
28 카카오 035720 27 51400 2 7100 16.03 12355244 5070135 441711295 12355244 16.03 243.69 2.80 2.80 608925789775 2.68 2.68 608925789775
29 두산에너빌리티 034020 28 47450 2 1550 3.38 12327638 20061144 640561146 12327638 3.38 61.45 1.92 1.92 583059431325 1.92 1.92 583059431325
30 아톤 158430 29 7030 2 900 14.68 12151587 687964 24798851 12151587 14.68 1766.31 49.00 49.00 84030794800 48.20 48.20 84030794800
31 한국선재 025550 30 4005 2 470 13.30 11706807 410139 25514004 11706807 13.30 2854.35 45.88 45.88 48006414889 46.98 46.98 48006414889

31
top30/20250609/top30-av-20250609-153000.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,252670,1,1684,5,-54,-3.11,305581044,332189536,704200000,305581044,-3.11,91.99,43.39,43.39,512885880434,43.25,43.25,512885880434
좋은사람들,033340,2,1232,2,81,7.04,60275180,65561856,96950558,60275180,7.04,91.94,62.17,62.17,75746962849,63.42,63.42,75746962849
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,54151990,13509713,1497000000,54151990,-4.26,400.84,3.62,3.62,4869284520,3.61,3.61,4869284520
동양철관,008970,4,1512,2,107,7.62,49105399,8795107,159323019,49105399,7.62,558.33,30.82,30.82,74438906327,30.90,30.90,74438906327
우리기술,032820,5,2385,2,105,4.61,41345721,19606412,164677432,41345721,4.61,210.88,25.11,25.11,102218762790,26.03,26.03,102218762790
더즌,462860,6,3395,2,650,23.68,37674393,5509472,71413257,37674393,23.68,683.81,52.76,52.76,122564571057,50.55,50.55,122564571057
KODEX 인버스,114800,7,3940,5,-60,-1.50,32902846,32188476,145500000,32902846,-1.50,102.22,22.61,22.61,129388746986,22.57,22.57,129388746986
일신바이오,068330,8,1730,2,201,13.15,32693402,1753079,44216140,32693402,13.15,1864.91,73.94,73.94,57226882686,74.81,74.81,57226882686
KODEX 코스닥150레버리지,233740,9,7635,2,160,2.14,27615979,32888806,255900000,27615979,2.14,83.97,10.79,10.79,209817761849,10.74,10.74,209817761849
한국정보인증,053300,10,7870,2,1680,27.14,26226389,6343372,42441361,26226389,27.14,413.45,61.79,61.79,199878317675,59.84,59.84,199878317675
KODEX 레버리지,122630,11,19735,2,610,3.19,24988398,29171888,138950000,24988398,3.19,85.66,17.98,17.98,495146197161,18.06,18.06,495146197161
TS인베스트먼트,246690,12,1958,2,330,20.27,23909669,1203813,41477862,23909669,20.27,1986.16,57.64,57.64,46736521628,57.55,57.55,46736521628
갤럭시아에스엠,011420,13,2695,2,330,13.95,23902722,1721253,27549644,23902722,13.95,1388.68,86.76,86.76,63524537443,85.56,85.56,63524537443
KODEX 2차전지산업레버리지,462330,14,758,5,-22,-2.82,23074045,27670660,254900000,23074045,-2.82,83.39,9.05,9.05,17445740983,9.03,9.03,17445740983
비큐AI,148780,15,1790,2,131,7.90,22750601,7394790,31445725,22750601,7.90,307.66,72.35,72.35,41757054850,74.18,74.18,41757054850
일신석재,007110,16,2660,2,5,0.19,19841929,85757768,77456610,19841929,0.19,23.14,25.62,25.62,53186987654,25.81,25.81,53186987654
케이씨티,089150,17,4600,2,760,19.79,19292095,19329656,17150000,19292095,19.79,99.81,112.49,112.49,86943025538,110.21,110.21,86943025538
위니아,071460,18,57,5,-556,-90.70,19256659,0,35967295,19256659,-90.70,0.00,53.54,53.54,1170707173,57.10,57.10,1170707173
TIGER 인터넷TOP10,365000,19,4075,2,245,6.40,18294327,571141,24550000,18294327,6.40,3203.12,74.52,74.52,73280434947,73.25,73.25,73280434947
삼성전자,005930,20,59700,2,600,1.02,17570285,23266028,5919637922,17570285,1.02,75.52,0.30,0.30,1055521172500,0.30,0.30,1055521172500
다날,064260,21,4565,1,1050,29.87,16905784,3915967,68949040,16905784,29.87,431.71,24.52,24.52,75034015226,23.84,23.84,75034015226
KODEX 코스닥150선물인버스,251340,22,3750,5,-40,-1.06,16703164,24686176,66700000,16703164,-1.06,67.66,25.04,25.04,62809716996,25.11,25.11,62809716996
SK증권,001510,23,668,2,15,2.30,16098926,11605052,472590171,16098926,2.30,138.72,3.41,3.41,10940724786,3.47,3.47,10940724786
우리산업홀딩스,072470,24,3600,2,175,5.11,15926360,5724046,18887341,15926360,5.11,278.24,84.32,84.32,61069111544,89.81,89.81,61069111544
우듬지팜,403490,25,2035,2,47,2.36,15071334,21815122,45212464,15071334,2.36,69.09,33.33,33.33,31064496114,33.76,33.76,31064496114
제넨바이오,072520,26,32,5,-357,-91.77,14499040,0,74163194,14499040,-91.77,0.00,19.55,19.55,514802647,21.69,21.69,514802647
카카오,035720,27,51400,2,7100,16.03,12355244,5070135,441711295,12355244,16.03,243.69,2.80,2.80,608925789775,2.68,2.68,608925789775
두산에너빌리티,034020,28,47450,2,1550,3.38,12327638,20061144,640561146,12327638,3.38,61.45,1.92,1.92,583059431325,1.92,1.92,583059431325
아톤,158430,29,7030,2,900,14.68,12151587,687964,24798851,12151587,14.68,1766.31,49.00,49.00,84030794800,48.20,48.20,84030794800
한국선재,025550,30,4005,2,470,13.30,11706807,410139,25514004,11706807,13.30,2854.35,45.88,45.88,48006414889,46.98,46.98,48006414889
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 1684 5 -54 -3.11 305581044 332189536 704200000 305581044 -3.11 91.99 43.39 43.39 512885880434 43.25 43.25 512885880434
3 좋은사람들 033340 2 1232 2 81 7.04 60275180 65561856 96950558 60275180 7.04 91.94 62.17 62.17 75746962849 63.42 63.42 75746962849
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 54151990 13509713 1497000000 54151990 -4.26 400.84 3.62 3.62 4869284520 3.61 3.61 4869284520
5 동양철관 008970 4 1512 2 107 7.62 49105399 8795107 159323019 49105399 7.62 558.33 30.82 30.82 74438906327 30.90 30.90 74438906327
6 우리기술 032820 5 2385 2 105 4.61 41345721 19606412 164677432 41345721 4.61 210.88 25.11 25.11 102218762790 26.03 26.03 102218762790
7 더즌 462860 6 3395 2 650 23.68 37674393 5509472 71413257 37674393 23.68 683.81 52.76 52.76 122564571057 50.55 50.55 122564571057
8 KODEX 인버스 114800 7 3940 5 -60 -1.50 32902846 32188476 145500000 32902846 -1.50 102.22 22.61 22.61 129388746986 22.57 22.57 129388746986
9 일신바이오 068330 8 1730 2 201 13.15 32693402 1753079 44216140 32693402 13.15 1864.91 73.94 73.94 57226882686 74.81 74.81 57226882686
10 KODEX 코스닥150레버리지 233740 9 7635 2 160 2.14 27615979 32888806 255900000 27615979 2.14 83.97 10.79 10.79 209817761849 10.74 10.74 209817761849
11 한국정보인증 053300 10 7870 2 1680 27.14 26226389 6343372 42441361 26226389 27.14 413.45 61.79 61.79 199878317675 59.84 59.84 199878317675
12 KODEX 레버리지 122630 11 19735 2 610 3.19 24988398 29171888 138950000 24988398 3.19 85.66 17.98 17.98 495146197161 18.06 18.06 495146197161
13 TS인베스트먼트 246690 12 1958 2 330 20.27 23909669 1203813 41477862 23909669 20.27 1986.16 57.64 57.64 46736521628 57.55 57.55 46736521628
14 갤럭시아에스엠 011420 13 2695 2 330 13.95 23902722 1721253 27549644 23902722 13.95 1388.68 86.76 86.76 63524537443 85.56 85.56 63524537443
15 KODEX 2차전지산업레버리지 462330 14 758 5 -22 -2.82 23074045 27670660 254900000 23074045 -2.82 83.39 9.05 9.05 17445740983 9.03 9.03 17445740983
16 비큐AI 148780 15 1790 2 131 7.90 22750601 7394790 31445725 22750601 7.90 307.66 72.35 72.35 41757054850 74.18 74.18 41757054850
17 일신석재 007110 16 2660 2 5 0.19 19841929 85757768 77456610 19841929 0.19 23.14 25.62 25.62 53186987654 25.81 25.81 53186987654
18 케이씨티 089150 17 4600 2 760 19.79 19292095 19329656 17150000 19292095 19.79 99.81 112.49 112.49 86943025538 110.21 110.21 86943025538
19 위니아 071460 18 57 5 -556 -90.70 19256659 0 35967295 19256659 -90.70 0.00 53.54 53.54 1170707173 57.10 57.10 1170707173
20 TIGER 인터넷TOP10 365000 19 4075 2 245 6.40 18294327 571141 24550000 18294327 6.40 3203.12 74.52 74.52 73280434947 73.25 73.25 73280434947
21 삼성전자 005930 20 59700 2 600 1.02 17570285 23266028 5919637922 17570285 1.02 75.52 0.30 0.30 1055521172500 0.30 0.30 1055521172500
22 다날 064260 21 4565 1 1050 29.87 16905784 3915967 68949040 16905784 29.87 431.71 24.52 24.52 75034015226 23.84 23.84 75034015226
23 KODEX 코스닥150선물인버스 251340 22 3750 5 -40 -1.06 16703164 24686176 66700000 16703164 -1.06 67.66 25.04 25.04 62809716996 25.11 25.11 62809716996
24 SK증권 001510 23 668 2 15 2.30 16098926 11605052 472590171 16098926 2.30 138.72 3.41 3.41 10940724786 3.47 3.47 10940724786
25 우리산업홀딩스 072470 24 3600 2 175 5.11 15926360 5724046 18887341 15926360 5.11 278.24 84.32 84.32 61069111544 89.81 89.81 61069111544
26 우듬지팜 403490 25 2035 2 47 2.36 15071334 21815122 45212464 15071334 2.36 69.09 33.33 33.33 31064496114 33.76 33.76 31064496114
27 제넨바이오 072520 26 32 5 -357 -91.77 14499040 0 74163194 14499040 -91.77 0.00 19.55 19.55 514802647 21.69 21.69 514802647
28 카카오 035720 27 51400 2 7100 16.03 12355244 5070135 441711295 12355244 16.03 243.69 2.80 2.80 608925789775 2.68 2.68 608925789775
29 두산에너빌리티 034020 28 47450 2 1550 3.38 12327638 20061144 640561146 12327638 3.38 61.45 1.92 1.92 583059431325 1.92 1.92 583059431325
30 아톤 158430 29 7030 2 900 14.68 12151587 687964 24798851 12151587 14.68 1766.31 49.00 49.00 84030794800 48.20 48.20 84030794800
31 한국선재 025550 30 4005 2 470 13.30 11706807 410139 25514004 11706807 13.30 2854.35 45.88 45.88 48006414889 46.98 46.98 48006414889

31
top30/20250609/top30-av-20250609-154000.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,252670,1,1682,5,-56,-3.22,308932246,332189536,704200000,308932246,-3.22,93.00,43.87,43.87,518522602198,43.78,43.78,518522602198
좋은사람들,033340,2,1232,2,81,7.04,60531622,65561856,96950558,60531622,7.04,92.33,62.44,62.44,76062899393,63.68,63.68,76062899393
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,56179467,13509713,1497000000,56179467,-4.26,415.85,3.75,3.75,5051757450,3.75,3.75,5051757450
동양철관,008970,4,1511,2,106,7.54,49426512,8795107,159323019,49426512,7.54,561.98,31.02,31.02,74924108070,31.12,31.12,74924108070
우리기술,032820,5,2375,2,95,4.17,41593653,19606412,164677432,41593653,4.17,212.14,25.26,25.26,102807601290,26.29,26.29,102807601290
더즌,462860,6,3395,2,650,23.68,38005597,5509472,71413257,38005597,23.68,689.82,53.22,53.22,123689008637,51.02,51.02,123689008637
KODEX 인버스,114800,7,3935,5,-65,-1.62,33459434,32188476,145500000,33459434,-1.62,103.95,23.00,23.00,131578920766,22.98,22.98,131578920766
일신바이오,068330,8,1719,2,190,12.43,32848854,1753079,44216140,32848854,12.43,1873.78,74.29,74.29,57494104674,75.64,75.64,57494104674
KODEX 코스닥150레버리지,233740,9,7650,2,175,2.34,28034756,32888806,255900000,28034756,2.34,85.24,10.96,10.96,213021405899,10.88,10.88,213021405899
한국정보인증,053300,10,7800,2,1610,26.01,26503741,6343372,42441361,26503741,26.01,417.82,62.45,62.45,202041663275,61.03,61.03,202041663275
KODEX 레버리지,122630,11,19750,2,625,3.27,25250159,29171888,138950000,25250159,3.27,86.56,18.17,18.17,500315976911,18.23,18.23,500315976911
TS인베스트먼트,246690,12,1959,2,331,20.33,24065646,1203813,41477862,24065646,20.33,1999.12,58.02,58.02,47042080571,57.89,57.89,47042080571
갤럭시아에스엠,011420,13,2700,2,335,14.16,24063797,1721253,27549644,24063797,14.16,1398.04,87.35,87.35,63959439943,85.99,85.99,63959439943
KODEX 2차전지산업레버리지,462330,14,759,5,-21,-2.69,23176117,27670660,254900000,23176117,-2.69,83.76,9.09,9.09,17523213631,9.06,9.06,17523213631
비큐AI,148780,15,1799,2,140,8.44,22797629,7394790,31445725,22797629,8.44,308.29,72.50,72.50,41841658222,73.96,73.96,41841658222
일신석재,007110,16,2670,2,15,0.56,20059475,85757768,77456610,20059475,0.56,23.39,25.90,25.90,53767835474,26.00,26.00,53767835474
위니아,071460,17,59,5,-554,-90.38,20023747,0,35967295,20023747,-90.38,0.00,55.67,55.67,1215965365,57.30,57.30,1215965365
케이씨티,089150,18,4595,2,755,19.66,19398548,19329656,17150000,19398548,19.66,100.36,113.11,113.11,87432177073,110.95,110.95,87432177073
삼성전자,005930,19,59800,2,700,1.18,19361190,23266028,5919637922,19361190,1.18,83.22,0.33,0.33,1162617291500,0.33,0.33,1162617291500
TIGER 인터넷TOP10,365000,20,4085,2,255,6.66,18308823,571141,24550000,18308823,6.66,3205.66,74.58,74.58,73339651107,73.13,73.13,73339651107
KODEX 코스닥150선물인버스,251340,21,3750,5,-40,-1.06,16928537,24686176,66700000,16928537,-1.06,68.57,25.38,25.38,63654865746,25.45,25.45,63654865746
다날,064260,22,4565,1,1050,29.87,16915763,3915967,68949040,16915763,29.87,431.97,24.53,24.53,75079569361,23.85,23.85,75079569361
SK증권,001510,23,668,2,15,2.30,16141091,11605052,472590171,16141091,2.30,139.09,3.42,3.42,10968891006,3.47,3.47,10968891006
우리산업홀딩스,072470,24,3680,2,255,7.45,16019159,5724046,18887341,16019159,7.45,279.86,84.81,84.81,61410611864,88.35,88.35,61410611864
제넨바이오,072520,25,31,5,-358,-92.03,15414137,0,74163194,15414137,-92.03,0.00,20.78,20.78,543170654,23.63,23.63,543170654
우듬지팜,403490,26,2040,2,52,2.62,15153055,21815122,45212464,15153055,2.62,69.46,33.52,33.52,31231206954,33.86,33.86,31231206954
카카오,035720,27,51400,2,7100,16.03,12784002,5070135,441711295,12784002,16.03,252.14,2.89,2.89,630963950975,2.78,2.78,630963950975
두산에너빌리티,034020,28,47500,2,1600,3.49,12675665,20061144,640561146,12675665,3.49,63.19,1.98,1.98,599590713825,1.97,1.97,599590713825
아톤,158430,29,7060,2,930,15.17,12248246,687964,24798851,12248246,15.17,1780.36,49.39,49.39,84713207340,48.39,48.39,84713207340
한국선재,025550,30,4020,2,485,13.72,11773291,410139,25514004,11773291,13.72,2870.56,46.14,46.14,48273680569,47.07,47.07,48273680569
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 1682 5 -56 -3.22 308932246 332189536 704200000 308932246 -3.22 93.00 43.87 43.87 518522602198 43.78 43.78 518522602198
3 좋은사람들 033340 2 1232 2 81 7.04 60531622 65561856 96950558 60531622 7.04 92.33 62.44 62.44 76062899393 63.68 63.68 76062899393
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 56179467 13509713 1497000000 56179467 -4.26 415.85 3.75 3.75 5051757450 3.75 3.75 5051757450
5 동양철관 008970 4 1511 2 106 7.54 49426512 8795107 159323019 49426512 7.54 561.98 31.02 31.02 74924108070 31.12 31.12 74924108070
6 우리기술 032820 5 2375 2 95 4.17 41593653 19606412 164677432 41593653 4.17 212.14 25.26 25.26 102807601290 26.29 26.29 102807601290
7 더즌 462860 6 3395 2 650 23.68 38005597 5509472 71413257 38005597 23.68 689.82 53.22 53.22 123689008637 51.02 51.02 123689008637
8 KODEX 인버스 114800 7 3935 5 -65 -1.62 33459434 32188476 145500000 33459434 -1.62 103.95 23.00 23.00 131578920766 22.98 22.98 131578920766
9 일신바이오 068330 8 1719 2 190 12.43 32848854 1753079 44216140 32848854 12.43 1873.78 74.29 74.29 57494104674 75.64 75.64 57494104674
10 KODEX 코스닥150레버리지 233740 9 7650 2 175 2.34 28034756 32888806 255900000 28034756 2.34 85.24 10.96 10.96 213021405899 10.88 10.88 213021405899
11 한국정보인증 053300 10 7800 2 1610 26.01 26503741 6343372 42441361 26503741 26.01 417.82 62.45 62.45 202041663275 61.03 61.03 202041663275
12 KODEX 레버리지 122630 11 19750 2 625 3.27 25250159 29171888 138950000 25250159 3.27 86.56 18.17 18.17 500315976911 18.23 18.23 500315976911
13 TS인베스트먼트 246690 12 1959 2 331 20.33 24065646 1203813 41477862 24065646 20.33 1999.12 58.02 58.02 47042080571 57.89 57.89 47042080571
14 갤럭시아에스엠 011420 13 2700 2 335 14.16 24063797 1721253 27549644 24063797 14.16 1398.04 87.35 87.35 63959439943 85.99 85.99 63959439943
15 KODEX 2차전지산업레버리지 462330 14 759 5 -21 -2.69 23176117 27670660 254900000 23176117 -2.69 83.76 9.09 9.09 17523213631 9.06 9.06 17523213631
16 비큐AI 148780 15 1799 2 140 8.44 22797629 7394790 31445725 22797629 8.44 308.29 72.50 72.50 41841658222 73.96 73.96 41841658222
17 일신석재 007110 16 2670 2 15 0.56 20059475 85757768 77456610 20059475 0.56 23.39 25.90 25.90 53767835474 26.00 26.00 53767835474
18 위니아 071460 17 59 5 -554 -90.38 20023747 0 35967295 20023747 -90.38 0.00 55.67 55.67 1215965365 57.30 57.30 1215965365
19 케이씨티 089150 18 4595 2 755 19.66 19398548 19329656 17150000 19398548 19.66 100.36 113.11 113.11 87432177073 110.95 110.95 87432177073
20 삼성전자 005930 19 59800 2 700 1.18 19361190 23266028 5919637922 19361190 1.18 83.22 0.33 0.33 1162617291500 0.33 0.33 1162617291500
21 TIGER 인터넷TOP10 365000 20 4085 2 255 6.66 18308823 571141 24550000 18308823 6.66 3205.66 74.58 74.58 73339651107 73.13 73.13 73339651107
22 KODEX 코스닥150선물인버스 251340 21 3750 5 -40 -1.06 16928537 24686176 66700000 16928537 -1.06 68.57 25.38 25.38 63654865746 25.45 25.45 63654865746
23 다날 064260 22 4565 1 1050 29.87 16915763 3915967 68949040 16915763 29.87 431.97 24.53 24.53 75079569361 23.85 23.85 75079569361
24 SK증권 001510 23 668 2 15 2.30 16141091 11605052 472590171 16141091 2.30 139.09 3.42 3.42 10968891006 3.47 3.47 10968891006
25 우리산업홀딩스 072470 24 3680 2 255 7.45 16019159 5724046 18887341 16019159 7.45 279.86 84.81 84.81 61410611864 88.35 88.35 61410611864
26 제넨바이오 072520 25 31 5 -358 -92.03 15414137 0 74163194 15414137 -92.03 0.00 20.78 20.78 543170654 23.63 23.63 543170654
27 우듬지팜 403490 26 2040 2 52 2.62 15153055 21815122 45212464 15153055 2.62 69.46 33.52 33.52 31231206954 33.86 33.86 31231206954
28 카카오 035720 27 51400 2 7100 16.03 12784002 5070135 441711295 12784002 16.03 252.14 2.89 2.89 630963950975 2.78 2.78 630963950975
29 두산에너빌리티 034020 28 47500 2 1600 3.49 12675665 20061144 640561146 12675665 3.49 63.19 1.98 1.98 599590713825 1.97 1.97 599590713825
30 아톤 158430 29 7060 2 930 15.17 12248246 687964 24798851 12248246 15.17 1780.36 49.39 49.39 84713207340 48.39 48.39 84713207340
31 한국선재 025550 30 4020 2 485 13.72 11773291 410139 25514004 11773291 13.72 2870.56 46.14 46.14 48273680569 47.07 47.07 48273680569

31
top30/20250609/top30-av-20250609-155000.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,252670,1,1682,5,-56,-3.22,309156180,332189536,704200000,309156180,-3.22,93.07,43.90,43.90,518899259186,43.81,43.81,518899259186
좋은사람들,033340,2,1232,2,81,7.04,60536874,65561856,96950558,60536874,7.04,92.34,62.44,62.44,76069369857,63.69,63.69,76069369857
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,56179467,13509713,1497000000,56179467,-4.26,415.85,3.75,3.75,5051757450,3.75,3.75,5051757450
동양철관,008970,4,1511,2,106,7.54,49456884,8795107,159323019,49456884,7.54,562.32,31.04,31.04,74970000162,31.14,31.14,74970000162
우리기술,032820,5,2375,2,95,4.17,41599863,19606412,164677432,41599863,4.17,212.17,25.26,25.26,102822350040,26.29,26.29,102822350040
더즌,462860,6,3395,2,650,23.68,38009506,5509472,71413257,38009506,23.68,689.89,53.22,53.22,123702279692,51.02,51.02,123702279692
KODEX 인버스,114800,7,3935,5,-65,-1.62,33546459,32188476,145500000,33546459,-1.62,104.22,23.06,23.06,131921364141,23.04,23.04,131921364141
일신바이오,068330,8,1719,2,190,12.43,32855450,1753079,44216140,32855450,12.43,1874.16,74.31,74.31,57505443198,75.66,75.66,57505443198
KODEX 코스닥150레버리지,233740,9,7650,2,175,2.34,28036270,32888806,255900000,28036270,2.34,85.25,10.96,10.96,213032987999,10.88,10.88,213032987999
한국정보인증,053300,10,7800,2,1610,26.01,26510531,6343372,42441361,26510531,26.01,417.92,62.46,62.46,202094625275,61.05,61.05,202094625275
KODEX 레버리지,122630,11,19750,2,625,3.27,25257296,29171888,138950000,25257296,3.27,86.58,18.18,18.18,500456932661,18.24,18.24,500456932661
TS인베스트먼트,246690,12,1959,2,331,20.33,24066933,1203813,41477862,24066933,20.33,1999.23,58.02,58.02,47044601804,57.90,57.90,47044601804
갤럭시아에스엠,011420,13,2700,2,335,14.16,24064725,1721253,27549644,24064725,14.16,1398.09,87.35,87.35,63961945543,85.99,85.99,63961945543
KODEX 2차전지산업레버리지,462330,14,759,5,-21,-2.69,23176117,27670660,254900000,23176117,-2.69,83.76,9.09,9.09,17523213631,9.06,9.06,17523213631
비큐AI,148780,15,1799,2,140,8.44,22802904,7394790,31445725,22802904,8.44,308.36,72.52,72.52,41851147947,73.98,73.98,41851147947
위니아,071460,16,59,5,-554,-90.38,20105478,0,35967295,20105478,-90.38,0.00,55.90,55.90,1220787494,57.53,57.53,1220787494
일신석재,007110,17,2670,2,15,0.56,20070060,85757768,77456610,20070060,0.56,23.40,25.91,25.91,53796097424,26.01,26.01,53796097424
케이씨티,089150,18,4595,2,755,19.66,19416363,19329656,17150000,19416363,19.66,100.45,113.21,113.21,87514036998,111.05,111.05,87514036998
삼성전자,005930,19,59800,2,700,1.18,19363891,23266028,5919637922,19363891,1.18,83.23,0.33,0.33,1162778811300,0.33,0.33,1162778811300
TIGER 인터넷TOP10,365000,20,4085,2,255,6.66,18308876,571141,24550000,18308876,6.66,3205.67,74.58,74.58,73339867612,73.13,73.13,73339867612
KODEX 코스닥150선물인버스,251340,21,3750,5,-40,-1.06,16931193,24686176,66700000,16931193,-1.06,68.59,25.38,25.38,63664825746,25.45,25.45,63664825746
다날,064260,22,4565,1,1050,29.87,16915763,3915967,68949040,16915763,29.87,431.97,24.53,24.53,75079569361,23.85,23.85,75079569361
SK증권,001510,23,668,2,15,2.30,16143093,11605052,472590171,16143093,2.30,139.10,3.42,3.42,10970228342,3.47,3.47,10970228342
우리산업홀딩스,072470,24,3680,2,255,7.45,16019929,5724046,18887341,16019929,7.45,279.87,84.82,84.82,61413445464,88.36,88.36,61413445464
제넨바이오,072520,25,31,5,-358,-92.03,15441237,0,74163194,15441237,-92.03,0.00,20.82,20.82,544010754,23.66,23.66,544010754
우듬지팜,403490,26,2040,2,52,2.62,15158727,21815122,45212464,15158727,2.62,69.49,33.53,33.53,31242777834,33.87,33.87,31242777834
카카오,035720,27,51400,2,7100,16.03,12784446,5070135,441711295,12784446,16.03,252.15,2.89,2.89,630986772575,2.78,2.78,630986772575
두산에너빌리티,034020,28,47500,2,1600,3.49,12678432,20061144,640561146,12678432,3.49,63.20,1.98,1.98,599722146325,1.97,1.97,599722146325
아톤,158430,29,7060,2,930,15.17,12248718,687964,24798851,12248718,15.17,1780.43,49.39,49.39,84716539660,48.39,48.39,84716539660
한국선재,025550,30,4020,2,485,13.72,11778650,410139,25514004,11778650,13.72,2871.87,46.17,46.17,48295223749,47.09,47.09,48295223749
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 1682 5 -56 -3.22 309156180 332189536 704200000 309156180 -3.22 93.07 43.90 43.90 518899259186 43.81 43.81 518899259186
3 좋은사람들 033340 2 1232 2 81 7.04 60536874 65561856 96950558 60536874 7.04 92.34 62.44 62.44 76069369857 63.69 63.69 76069369857
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 56179467 13509713 1497000000 56179467 -4.26 415.85 3.75 3.75 5051757450 3.75 3.75 5051757450
5 동양철관 008970 4 1511 2 106 7.54 49456884 8795107 159323019 49456884 7.54 562.32 31.04 31.04 74970000162 31.14 31.14 74970000162
6 우리기술 032820 5 2375 2 95 4.17 41599863 19606412 164677432 41599863 4.17 212.17 25.26 25.26 102822350040 26.29 26.29 102822350040
7 더즌 462860 6 3395 2 650 23.68 38009506 5509472 71413257 38009506 23.68 689.89 53.22 53.22 123702279692 51.02 51.02 123702279692
8 KODEX 인버스 114800 7 3935 5 -65 -1.62 33546459 32188476 145500000 33546459 -1.62 104.22 23.06 23.06 131921364141 23.04 23.04 131921364141
9 일신바이오 068330 8 1719 2 190 12.43 32855450 1753079 44216140 32855450 12.43 1874.16 74.31 74.31 57505443198 75.66 75.66 57505443198
10 KODEX 코스닥150레버리지 233740 9 7650 2 175 2.34 28036270 32888806 255900000 28036270 2.34 85.25 10.96 10.96 213032987999 10.88 10.88 213032987999
11 한국정보인증 053300 10 7800 2 1610 26.01 26510531 6343372 42441361 26510531 26.01 417.92 62.46 62.46 202094625275 61.05 61.05 202094625275
12 KODEX 레버리지 122630 11 19750 2 625 3.27 25257296 29171888 138950000 25257296 3.27 86.58 18.18 18.18 500456932661 18.24 18.24 500456932661
13 TS인베스트먼트 246690 12 1959 2 331 20.33 24066933 1203813 41477862 24066933 20.33 1999.23 58.02 58.02 47044601804 57.90 57.90 47044601804
14 갤럭시아에스엠 011420 13 2700 2 335 14.16 24064725 1721253 27549644 24064725 14.16 1398.09 87.35 87.35 63961945543 85.99 85.99 63961945543
15 KODEX 2차전지산업레버리지 462330 14 759 5 -21 -2.69 23176117 27670660 254900000 23176117 -2.69 83.76 9.09 9.09 17523213631 9.06 9.06 17523213631
16 비큐AI 148780 15 1799 2 140 8.44 22802904 7394790 31445725 22802904 8.44 308.36 72.52 72.52 41851147947 73.98 73.98 41851147947
17 위니아 071460 16 59 5 -554 -90.38 20105478 0 35967295 20105478 -90.38 0.00 55.90 55.90 1220787494 57.53 57.53 1220787494
18 일신석재 007110 17 2670 2 15 0.56 20070060 85757768 77456610 20070060 0.56 23.40 25.91 25.91 53796097424 26.01 26.01 53796097424
19 케이씨티 089150 18 4595 2 755 19.66 19416363 19329656 17150000 19416363 19.66 100.45 113.21 113.21 87514036998 111.05 111.05 87514036998
20 삼성전자 005930 19 59800 2 700 1.18 19363891 23266028 5919637922 19363891 1.18 83.23 0.33 0.33 1162778811300 0.33 0.33 1162778811300
21 TIGER 인터넷TOP10 365000 20 4085 2 255 6.66 18308876 571141 24550000 18308876 6.66 3205.67 74.58 74.58 73339867612 73.13 73.13 73339867612
22 KODEX 코스닥150선물인버스 251340 21 3750 5 -40 -1.06 16931193 24686176 66700000 16931193 -1.06 68.59 25.38 25.38 63664825746 25.45 25.45 63664825746
23 다날 064260 22 4565 1 1050 29.87 16915763 3915967 68949040 16915763 29.87 431.97 24.53 24.53 75079569361 23.85 23.85 75079569361
24 SK증권 001510 23 668 2 15 2.30 16143093 11605052 472590171 16143093 2.30 139.10 3.42 3.42 10970228342 3.47 3.47 10970228342
25 우리산업홀딩스 072470 24 3680 2 255 7.45 16019929 5724046 18887341 16019929 7.45 279.87 84.82 84.82 61413445464 88.36 88.36 61413445464
26 제넨바이오 072520 25 31 5 -358 -92.03 15441237 0 74163194 15441237 -92.03 0.00 20.82 20.82 544010754 23.66 23.66 544010754
27 우듬지팜 403490 26 2040 2 52 2.62 15158727 21815122 45212464 15158727 2.62 69.49 33.53 33.53 31242777834 33.87 33.87 31242777834
28 카카오 035720 27 51400 2 7100 16.03 12784446 5070135 441711295 12784446 16.03 252.15 2.89 2.89 630986772575 2.78 2.78 630986772575
29 두산에너빌리티 034020 28 47500 2 1600 3.49 12678432 20061144 640561146 12678432 3.49 63.20 1.98 1.98 599722146325 1.97 1.97 599722146325
30 아톤 158430 29 7060 2 930 15.17 12248718 687964 24798851 12248718 15.17 1780.43 49.39 49.39 84716539660 48.39 48.39 84716539660
31 한국선재 025550 30 4020 2 485 13.72 11778650 410139 25514004 11778650 13.72 2871.87 46.17 46.17 48295223749 47.09 47.09 48295223749

31
top30/20250609/top30-av-20250609-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1682,5,-56,-3.22,309215560,332189536,704200000,309215560,-3.22,93.08,43.91,43.91,518999136346,43.82,43.82,518999136346
좋은사람들,033340,2,1232,2,81,7.04,60539965,65561856,96950558,60539965,7.04,92.34,62.44,62.44,76073177969,63.69,63.69,76073177969
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,56219467,13509713,1497000000,56219467,-4.26,416.14,3.76,3.76,5055357450,3.75,3.75,5055357450
동양철관,008970,4,1511,2,106,7.54,49458033,8795107,159323019,49458033,7.54,562.34,31.04,31.04,74971736301,31.14,31.14,74971736301
우리기술,032820,5,2375,2,95,4.17,41603737,19606412,164677432,41603737,4.17,212.19,25.26,25.26,102831550790,26.29,26.29,102831550790
더즌,462860,6,3395,2,650,23.68,38013402,5509472,71413257,38013402,23.68,689.96,53.23,53.23,123715506612,51.03,51.03,123715506612
KODEX 인버스,114800,7,3935,5,-65,-1.62,33560645,32188476,145500000,33560645,-1.62,104.26,23.07,23.07,131977186051,23.05,23.05,131977186051
일신바이오,068330,8,1719,2,190,12.43,32861020,1753079,44216140,32861020,12.43,1874.47,74.32,74.32,57515018028,75.67,75.67,57515018028
KODEX 코스닥150레버리지,233740,9,7650,2,175,2.34,28036614,32888806,255900000,28036614,2.34,85.25,10.96,10.96,213035619599,10.88,10.88,213035619599
한국정보인증,053300,10,7800,2,1610,26.01,26513755,6343372,42441361,26513755,26.01,417.98,62.47,62.47,202119772475,61.06,61.06,202119772475
KODEX 레버리지,122630,11,19750,2,625,3.27,25257509,29171888,138950000,25257509,3.27,86.58,18.18,18.18,500461139411,18.24,18.24,500461139411
TS인베스트먼트,246690,12,1959,2,331,20.33,24071620,1203813,41477862,24071620,20.33,1999.61,58.03,58.03,47053783637,57.91,57.91,47053783637
갤럭시아에스엠,011420,13,2700,2,335,14.16,24066097,1721253,27549644,24066097,14.16,1398.17,87.36,87.36,63965649943,85.99,85.99,63965649943
KODEX 2차전지산업레버리지,462330,14,759,5,-21,-2.69,23186118,27670660,254900000,23186118,-2.69,83.79,9.10,9.10,17530804390,9.06,9.06,17530804390
비큐AI,148780,15,1799,2,140,8.44,22805575,7394790,31445725,22805575,8.44,308.40,72.52,72.52,41855953076,73.99,73.99,41855953076
위니아,071460,16,59,5,-554,-90.38,20111971,0,35967295,20111971,-90.38,0.00,55.92,55.92,1221170581,57.55,57.55,1221170581
일신석재,007110,17,2670,2,15,0.56,20085612,85757768,77456610,20085612,0.56,23.42,25.93,25.93,53837621264,26.03,26.03,53837621264
케이씨티,089150,18,4595,2,755,19.66,19416524,19329656,17150000,19416524,19.66,100.45,113.22,113.22,87514776793,111.05,111.05,87514776793
삼성전자,005930,19,59800,2,700,1.18,19364569,23266028,5919637922,19364569,1.18,83.23,0.33,0.33,1162819355700,0.33,0.33,1162819355700
TIGER 인터넷TOP10,365000,20,4085,2,255,6.66,18309042,571141,24550000,18309042,6.66,3205.70,74.58,74.58,73340545722,73.13,73.13,73340545722
KODEX 코스닥150선물인버스,251340,21,3750,5,-40,-1.06,16952703,24686176,66700000,16952703,-1.06,68.67,25.42,25.42,63745488246,25.49,25.49,63745488246
다날,064260,22,4565,1,1050,29.87,16915763,3915967,68949040,16915763,29.87,431.97,24.53,24.53,75079569361,23.85,23.85,75079569361
SK증권,001510,23,668,2,15,2.30,16147756,11605052,472590171,16147756,2.30,139.14,3.42,3.42,10973343226,3.48,3.48,10973343226
우리산업홀딩스,072470,24,3680,2,255,7.45,16024676,5724046,18887341,16024676,7.45,279.95,84.84,84.84,61430914424,88.38,88.38,61430914424
제넨바이오,072520,25,31,5,-358,-92.03,15517500,0,74163194,15517500,-92.03,0.00,20.92,20.92,546374907,23.77,23.77,546374907
우듬지팜,403490,26,2040,2,52,2.62,15161047,21815122,45212464,15161047,2.62,69.50,33.53,33.53,31247510634,33.88,33.88,31247510634
카카오,035720,27,51400,2,7100,16.03,12784767,5070135,441711295,12784767,16.03,252.16,2.89,2.89,631003271975,2.78,2.78,631003271975
두산에너빌리티,034020,28,47500,2,1600,3.49,12678443,20061144,640561146,12678443,3.49,63.20,1.98,1.98,599722668825,1.97,1.97,599722668825
아톤,158430,29,7060,2,930,15.17,12249428,687964,24798851,12249428,15.17,1780.53,49.40,49.40,84721552260,48.39,48.39,84721552260
한국선재,025550,30,4020,2,485,13.72,11779802,410139,25514004,11779802,13.72,2872.15,46.17,46.17,48299854789,47.09,47.09,48299854789
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 1682 5 -56 -3.22 309215560 332189536 704200000 309215560 -3.22 93.08 43.91 43.91 518999136346 43.82 43.82 518999136346
3 좋은사람들 033340 2 1232 2 81 7.04 60539965 65561856 96950558 60539965 7.04 92.34 62.44 62.44 76073177969 63.69 63.69 76073177969
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 56219467 13509713 1497000000 56219467 -4.26 416.14 3.76 3.76 5055357450 3.75 3.75 5055357450
5 동양철관 008970 4 1511 2 106 7.54 49458033 8795107 159323019 49458033 7.54 562.34 31.04 31.04 74971736301 31.14 31.14 74971736301
6 우리기술 032820 5 2375 2 95 4.17 41603737 19606412 164677432 41603737 4.17 212.19 25.26 25.26 102831550790 26.29 26.29 102831550790
7 더즌 462860 6 3395 2 650 23.68 38013402 5509472 71413257 38013402 23.68 689.96 53.23 53.23 123715506612 51.03 51.03 123715506612
8 KODEX 인버스 114800 7 3935 5 -65 -1.62 33560645 32188476 145500000 33560645 -1.62 104.26 23.07 23.07 131977186051 23.05 23.05 131977186051
9 일신바이오 068330 8 1719 2 190 12.43 32861020 1753079 44216140 32861020 12.43 1874.47 74.32 74.32 57515018028 75.67 75.67 57515018028
10 KODEX 코스닥150레버리지 233740 9 7650 2 175 2.34 28036614 32888806 255900000 28036614 2.34 85.25 10.96 10.96 213035619599 10.88 10.88 213035619599
11 한국정보인증 053300 10 7800 2 1610 26.01 26513755 6343372 42441361 26513755 26.01 417.98 62.47 62.47 202119772475 61.06 61.06 202119772475
12 KODEX 레버리지 122630 11 19750 2 625 3.27 25257509 29171888 138950000 25257509 3.27 86.58 18.18 18.18 500461139411 18.24 18.24 500461139411
13 TS인베스트먼트 246690 12 1959 2 331 20.33 24071620 1203813 41477862 24071620 20.33 1999.61 58.03 58.03 47053783637 57.91 57.91 47053783637
14 갤럭시아에스엠 011420 13 2700 2 335 14.16 24066097 1721253 27549644 24066097 14.16 1398.17 87.36 87.36 63965649943 85.99 85.99 63965649943
15 KODEX 2차전지산업레버리지 462330 14 759 5 -21 -2.69 23186118 27670660 254900000 23186118 -2.69 83.79 9.10 9.10 17530804390 9.06 9.06 17530804390
16 비큐AI 148780 15 1799 2 140 8.44 22805575 7394790 31445725 22805575 8.44 308.40 72.52 72.52 41855953076 73.99 73.99 41855953076
17 위니아 071460 16 59 5 -554 -90.38 20111971 0 35967295 20111971 -90.38 0.00 55.92 55.92 1221170581 57.55 57.55 1221170581
18 일신석재 007110 17 2670 2 15 0.56 20085612 85757768 77456610 20085612 0.56 23.42 25.93 25.93 53837621264 26.03 26.03 53837621264
19 케이씨티 089150 18 4595 2 755 19.66 19416524 19329656 17150000 19416524 19.66 100.45 113.22 113.22 87514776793 111.05 111.05 87514776793
20 삼성전자 005930 19 59800 2 700 1.18 19364569 23266028 5919637922 19364569 1.18 83.23 0.33 0.33 1162819355700 0.33 0.33 1162819355700
21 TIGER 인터넷TOP10 365000 20 4085 2 255 6.66 18309042 571141 24550000 18309042 6.66 3205.70 74.58 74.58 73340545722 73.13 73.13 73340545722
22 KODEX 코스닥150선물인버스 251340 21 3750 5 -40 -1.06 16952703 24686176 66700000 16952703 -1.06 68.67 25.42 25.42 63745488246 25.49 25.49 63745488246
23 다날 064260 22 4565 1 1050 29.87 16915763 3915967 68949040 16915763 29.87 431.97 24.53 24.53 75079569361 23.85 23.85 75079569361
24 SK증권 001510 23 668 2 15 2.30 16147756 11605052 472590171 16147756 2.30 139.14 3.42 3.42 10973343226 3.48 3.48 10973343226
25 우리산업홀딩스 072470 24 3680 2 255 7.45 16024676 5724046 18887341 16024676 7.45 279.95 84.84 84.84 61430914424 88.38 88.38 61430914424
26 제넨바이오 072520 25 31 5 -358 -92.03 15517500 0 74163194 15517500 -92.03 0.00 20.92 20.92 546374907 23.77 23.77 546374907
27 우듬지팜 403490 26 2040 2 52 2.62 15161047 21815122 45212464 15161047 2.62 69.50 33.53 33.53 31247510634 33.88 33.88 31247510634
28 카카오 035720 27 51400 2 7100 16.03 12784767 5070135 441711295 12784767 16.03 252.16 2.89 2.89 631003271975 2.78 2.78 631003271975
29 두산에너빌리티 034020 28 47500 2 1600 3.49 12678443 20061144 640561146 12678443 3.49 63.20 1.98 1.98 599722668825 1.97 1.97 599722668825
30 아톤 158430 29 7060 2 930 15.17 12249428 687964 24798851 12249428 15.17 1780.53 49.40 49.40 84721552260 48.39 48.39 84721552260
31 한국선재 025550 30 4020 2 485 13.72 11779802 410139 25514004 11779802 13.72 2872.15 46.17 46.17 48299854789 47.09 47.09 48299854789

31
top30/20250609/top30-av-20250609-161000.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,252670,1,1682,5,-56,-3.22,309215560,332189536,704200000,309215560,-3.22,93.08,43.91,43.91,518999136346,43.82,43.82,518999136346
좋은사람들,033340,2,1232,2,81,7.04,60539965,65561856,96950558,60539965,7.04,92.34,62.44,62.44,76073177969,63.69,63.69,76073177969
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,56219467,13509713,1497000000,56219467,-4.26,416.14,3.76,3.76,5055357450,3.75,3.75,5055357450
동양철관,008970,4,1511,2,106,7.54,49458033,8795107,159323019,49458033,7.54,562.34,31.04,31.04,74971736301,31.14,31.14,74971736301
우리기술,032820,5,2375,2,95,4.17,41603737,19606412,164677432,41603737,4.17,212.19,25.26,25.26,102831550790,26.29,26.29,102831550790
더즌,462860,6,3395,2,650,23.68,38013402,5509472,71413257,38013402,23.68,689.96,53.23,53.23,123715506612,51.03,51.03,123715506612
KODEX 인버스,114800,7,3935,5,-65,-1.62,33560645,32188476,145500000,33560645,-1.62,104.26,23.07,23.07,131977186051,23.05,23.05,131977186051
일신바이오,068330,8,1719,2,190,12.43,32861020,1753079,44216140,32861020,12.43,1874.47,74.32,74.32,57515018028,75.67,75.67,57515018028
KODEX 코스닥150레버리지,233740,9,7650,2,175,2.34,28036614,32888806,255900000,28036614,2.34,85.25,10.96,10.96,213035619599,10.88,10.88,213035619599
한국정보인증,053300,10,7800,2,1610,26.01,26513755,6343372,42441361,26513755,26.01,417.98,62.47,62.47,202119772475,61.06,61.06,202119772475
KODEX 레버리지,122630,11,19750,2,625,3.27,25257509,29171888,138950000,25257509,3.27,86.58,18.18,18.18,500461139411,18.24,18.24,500461139411
TS인베스트먼트,246690,12,1959,2,331,20.33,24071620,1203813,41477862,24071620,20.33,1999.61,58.03,58.03,47053783637,57.91,57.91,47053783637
갤럭시아에스엠,011420,13,2700,2,335,14.16,24066097,1721253,27549644,24066097,14.16,1398.17,87.36,87.36,63965649943,85.99,85.99,63965649943
KODEX 2차전지산업레버리지,462330,14,759,5,-21,-2.69,23186118,27670660,254900000,23186118,-2.69,83.79,9.10,9.10,17530804390,9.06,9.06,17530804390
비큐AI,148780,15,1799,2,140,8.44,22805575,7394790,31445725,22805575,8.44,308.40,72.52,72.52,41855953076,73.99,73.99,41855953076
위니아,071460,16,59,5,-554,-90.38,20111971,0,35967295,20111971,-90.38,0.00,55.92,55.92,1221170581,57.55,57.55,1221170581
일신석재,007110,17,2670,2,15,0.56,20085612,85757768,77456610,20085612,0.56,23.42,25.93,25.93,53837621264,26.03,26.03,53837621264
케이씨티,089150,18,4595,2,755,19.66,19416524,19329656,17150000,19416524,19.66,100.45,113.22,113.22,87514776793,111.05,111.05,87514776793
삼성전자,005930,19,59800,2,700,1.18,19364569,23266028,5919637922,19364569,1.18,83.23,0.33,0.33,1162819355700,0.33,0.33,1162819355700
TIGER 인터넷TOP10,365000,20,4085,2,255,6.66,18309042,571141,24550000,18309042,6.66,3205.70,74.58,74.58,73340545722,73.13,73.13,73340545722
KODEX 코스닥150선물인버스,251340,21,3750,5,-40,-1.06,16952703,24686176,66700000,16952703,-1.06,68.67,25.42,25.42,63745488246,25.49,25.49,63745488246
다날,064260,22,4565,1,1050,29.87,16915763,3915967,68949040,16915763,29.87,431.97,24.53,24.53,75079569361,23.85,23.85,75079569361
SK증권,001510,23,668,2,15,2.30,16147756,11605052,472590171,16147756,2.30,139.14,3.42,3.42,10973343226,3.48,3.48,10973343226
우리산업홀딩스,072470,24,3680,2,255,7.45,16024676,5724046,18887341,16024676,7.45,279.95,84.84,84.84,61430914424,88.38,88.38,61430914424
제넨바이오,072520,25,31,5,-358,-92.03,15517500,0,74163194,15517500,-92.03,0.00,20.92,20.92,546374907,23.77,23.77,546374907
우듬지팜,403490,26,2040,2,52,2.62,15161047,21815122,45212464,15161047,2.62,69.50,33.53,33.53,31247510634,33.88,33.88,31247510634
카카오,035720,27,51400,2,7100,16.03,12784767,5070135,441711295,12784767,16.03,252.16,2.89,2.89,631003271975,2.78,2.78,631003271975
두산에너빌리티,034020,28,47500,2,1600,3.49,12678443,20061144,640561146,12678443,3.49,63.20,1.98,1.98,599722668825,1.97,1.97,599722668825
아톤,158430,29,7060,2,930,15.17,12249428,687964,24798851,12249428,15.17,1780.53,49.40,49.40,84721552260,48.39,48.39,84721552260
한국선재,025550,30,4020,2,485,13.72,11779802,410139,25514004,11779802,13.72,2872.15,46.17,46.17,48299854789,47.09,47.09,48299854789
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 1682 5 -56 -3.22 309215560 332189536 704200000 309215560 -3.22 93.08 43.91 43.91 518999136346 43.82 43.82 518999136346
3 좋은사람들 033340 2 1232 2 81 7.04 60539965 65561856 96950558 60539965 7.04 92.34 62.44 62.44 76073177969 63.69 63.69 76073177969
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 56219467 13509713 1497000000 56219467 -4.26 416.14 3.76 3.76 5055357450 3.75 3.75 5055357450
5 동양철관 008970 4 1511 2 106 7.54 49458033 8795107 159323019 49458033 7.54 562.34 31.04 31.04 74971736301 31.14 31.14 74971736301
6 우리기술 032820 5 2375 2 95 4.17 41603737 19606412 164677432 41603737 4.17 212.19 25.26 25.26 102831550790 26.29 26.29 102831550790
7 더즌 462860 6 3395 2 650 23.68 38013402 5509472 71413257 38013402 23.68 689.96 53.23 53.23 123715506612 51.03 51.03 123715506612
8 KODEX 인버스 114800 7 3935 5 -65 -1.62 33560645 32188476 145500000 33560645 -1.62 104.26 23.07 23.07 131977186051 23.05 23.05 131977186051
9 일신바이오 068330 8 1719 2 190 12.43 32861020 1753079 44216140 32861020 12.43 1874.47 74.32 74.32 57515018028 75.67 75.67 57515018028
10 KODEX 코스닥150레버리지 233740 9 7650 2 175 2.34 28036614 32888806 255900000 28036614 2.34 85.25 10.96 10.96 213035619599 10.88 10.88 213035619599
11 한국정보인증 053300 10 7800 2 1610 26.01 26513755 6343372 42441361 26513755 26.01 417.98 62.47 62.47 202119772475 61.06 61.06 202119772475
12 KODEX 레버리지 122630 11 19750 2 625 3.27 25257509 29171888 138950000 25257509 3.27 86.58 18.18 18.18 500461139411 18.24 18.24 500461139411
13 TS인베스트먼트 246690 12 1959 2 331 20.33 24071620 1203813 41477862 24071620 20.33 1999.61 58.03 58.03 47053783637 57.91 57.91 47053783637
14 갤럭시아에스엠 011420 13 2700 2 335 14.16 24066097 1721253 27549644 24066097 14.16 1398.17 87.36 87.36 63965649943 85.99 85.99 63965649943
15 KODEX 2차전지산업레버리지 462330 14 759 5 -21 -2.69 23186118 27670660 254900000 23186118 -2.69 83.79 9.10 9.10 17530804390 9.06 9.06 17530804390
16 비큐AI 148780 15 1799 2 140 8.44 22805575 7394790 31445725 22805575 8.44 308.40 72.52 72.52 41855953076 73.99 73.99 41855953076
17 위니아 071460 16 59 5 -554 -90.38 20111971 0 35967295 20111971 -90.38 0.00 55.92 55.92 1221170581 57.55 57.55 1221170581
18 일신석재 007110 17 2670 2 15 0.56 20085612 85757768 77456610 20085612 0.56 23.42 25.93 25.93 53837621264 26.03 26.03 53837621264
19 케이씨티 089150 18 4595 2 755 19.66 19416524 19329656 17150000 19416524 19.66 100.45 113.22 113.22 87514776793 111.05 111.05 87514776793
20 삼성전자 005930 19 59800 2 700 1.18 19364569 23266028 5919637922 19364569 1.18 83.23 0.33 0.33 1162819355700 0.33 0.33 1162819355700
21 TIGER 인터넷TOP10 365000 20 4085 2 255 6.66 18309042 571141 24550000 18309042 6.66 3205.70 74.58 74.58 73340545722 73.13 73.13 73340545722
22 KODEX 코스닥150선물인버스 251340 21 3750 5 -40 -1.06 16952703 24686176 66700000 16952703 -1.06 68.67 25.42 25.42 63745488246 25.49 25.49 63745488246
23 다날 064260 22 4565 1 1050 29.87 16915763 3915967 68949040 16915763 29.87 431.97 24.53 24.53 75079569361 23.85 23.85 75079569361
24 SK증권 001510 23 668 2 15 2.30 16147756 11605052 472590171 16147756 2.30 139.14 3.42 3.42 10973343226 3.48 3.48 10973343226
25 우리산업홀딩스 072470 24 3680 2 255 7.45 16024676 5724046 18887341 16024676 7.45 279.95 84.84 84.84 61430914424 88.38 88.38 61430914424
26 제넨바이오 072520 25 31 5 -358 -92.03 15517500 0 74163194 15517500 -92.03 0.00 20.92 20.92 546374907 23.77 23.77 546374907
27 우듬지팜 403490 26 2040 2 52 2.62 15161047 21815122 45212464 15161047 2.62 69.50 33.53 33.53 31247510634 33.88 33.88 31247510634
28 카카오 035720 27 51400 2 7100 16.03 12784767 5070135 441711295 12784767 16.03 252.16 2.89 2.89 631003271975 2.78 2.78 631003271975
29 두산에너빌리티 034020 28 47500 2 1600 3.49 12678443 20061144 640561146 12678443 3.49 63.20 1.98 1.98 599722668825 1.97 1.97 599722668825
30 아톤 158430 29 7060 2 930 15.17 12249428 687964 24798851 12249428 15.17 1780.53 49.40 49.40 84721552260 48.39 48.39 84721552260
31 한국선재 025550 30 4020 2 485 13.72 11779802 410139 25514004 11779802 13.72 2872.15 46.17 46.17 48299854789 47.09 47.09 48299854789

31
top30/20250609/top30-av-20250609-162000.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,252670,1,1682,5,-56,-3.22,309361124,332189536,704200000,309361124,-3.22,93.13,43.93,43.93,519243683866,43.84,43.84,519243683866
좋은사람들,033340,2,1232,2,81,7.04,60548948,65561856,96950558,60548948,7.04,92.35,62.45,62.45,76084137229,63.70,63.70,76084137229
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,56419467,13509713,1497000000,56419467,-4.26,417.62,3.77,3.77,5073357450,3.77,3.77,5073357450
동양철관,008970,4,1511,2,106,7.54,49487532,8795107,159323019,49487532,7.54,562.67,31.06,31.06,75016515783,31.16,31.16,75016515783
우리기술,032820,5,2375,2,95,4.17,41610033,19606412,164677432,41610033,4.17,212.23,25.27,25.27,102846503790,26.30,26.30,102846503790
더즌,462860,6,3395,2,650,23.68,38037108,5509472,71413257,38037108,23.68,690.39,53.26,53.26,123795040242,51.06,51.06,123795040242
KODEX 인버스,114800,7,3935,5,-65,-1.62,33599532,32188476,145500000,33599532,-1.62,104.38,23.09,23.09,132130206396,23.08,23.08,132130206396
일신바이오,068330,8,1719,2,190,12.43,32866023,1753079,44216140,32866023,12.43,1874.76,74.33,74.33,57523618185,75.68,75.68,57523618185
KODEX 코스닥150레버리지,233740,9,7650,2,175,2.34,28059373,32888806,255900000,28059373,2.34,85.32,10.96,10.96,213209953539,10.89,10.89,213209953539
한국정보인증,053300,10,7800,2,1610,26.01,26538286,6343372,42441361,26538286,26.01,418.36,62.53,62.53,202311114275,61.11,61.11,202311114275
KODEX 레버리지,122630,11,19750,2,625,3.27,25270235,29171888,138950000,25270235,3.27,86.63,18.19,18.19,500712796061,18.25,18.25,500712796061
갤럭시아에스엠,011420,12,2700,2,335,14.16,24098170,1721253,27549644,24098170,14.16,1400.04,87.47,87.47,64052888503,86.11,86.11,64052888503
TS인베스트먼트,246690,13,1959,2,331,20.33,24085328,1203813,41477862,24085328,20.33,2000.75,58.07,58.07,47080925477,57.94,57.94,47080925477
KODEX 2차전지산업레버리지,462330,14,759,5,-21,-2.69,23187321,27670660,254900000,23187321,-2.69,83.80,9.10,9.10,17531717467,9.06,9.06,17531717467
비큐AI,148780,15,1799,2,140,8.44,22807028,7394790,31445725,22807028,8.44,308.42,72.53,72.53,41858581553,73.99,73.99,41858581553
위니아,071460,16,59,5,-554,-90.38,20111971,0,35967295,20111971,-90.38,0.00,55.92,55.92,1221170581,57.55,57.55,1221170581
일신석재,007110,17,2670,2,15,0.56,20098805,85757768,77456610,20098805,0.56,23.44,25.95,25.95,53872714644,26.05,26.05,53872714644
케이씨티,089150,18,4595,2,755,19.66,19419375,19329656,17150000,19419375,19.66,100.46,113.23,113.23,87527805863,111.07,111.07,87527805863
삼성전자,005930,19,59800,2,700,1.18,19364569,23266028,5919637922,19364569,1.18,83.23,0.33,0.33,1162819355700,0.33,0.33,1162819355700
TIGER 인터넷TOP10,365000,20,4085,2,255,6.66,18309042,571141,24550000,18309042,6.66,3205.70,74.58,74.58,73340545722,73.13,73.13,73340545722
KODEX 코스닥150선물인버스,251340,21,3750,5,-40,-1.06,16990762,24686176,66700000,16990762,-1.06,68.83,25.47,25.47,63888019201,25.54,25.54,63888019201
다날,064260,22,4565,1,1050,29.87,16915763,3915967,68949040,16915763,29.87,431.97,24.53,24.53,75079569361,23.85,23.85,75079569361
SK증권,001510,23,668,2,15,2.30,16153390,11605052,472590171,16153390,2.30,139.19,3.42,3.42,10977095470,3.48,3.48,10977095470
우리산업홀딩스,072470,24,3680,2,255,7.45,16026975,5724046,18887341,16026975,7.45,279.99,84.86,84.86,61439236804,88.39,88.39,61439236804
제넨바이오,072520,25,31,5,-358,-92.03,15517500,0,74163194,15517500,-92.03,0.00,20.92,20.92,546374907,23.77,23.77,546374907
우듬지팜,403490,26,2040,2,52,2.62,15165240,21815122,45212464,15165240,2.62,69.52,33.54,33.54,31256106284,33.89,33.89,31256106284
카카오,035720,27,51400,2,7100,16.03,12784767,5070135,441711295,12784767,16.03,252.16,2.89,2.89,631003271975,2.78,2.78,631003271975
두산에너빌리티,034020,28,47500,2,1600,3.49,12678443,20061144,640561146,12678443,3.49,63.20,1.98,1.98,599722668825,1.97,1.97,599722668825
아톤,158430,29,7060,2,930,15.17,12256965,687964,24798851,12256965,15.17,1781.63,49.43,49.43,84774838850,48.42,48.42,84774838850
한국선재,025550,30,4020,2,485,13.72,11783065,410139,25514004,11783065,13.72,2872.94,46.18,46.18,48312972049,47.10,47.10,48312972049
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 1682 5 -56 -3.22 309361124 332189536 704200000 309361124 -3.22 93.13 43.93 43.93 519243683866 43.84 43.84 519243683866
3 좋은사람들 033340 2 1232 2 81 7.04 60548948 65561856 96950558 60548948 7.04 92.35 62.45 62.45 76084137229 63.70 63.70 76084137229
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 56419467 13509713 1497000000 56419467 -4.26 417.62 3.77 3.77 5073357450 3.77 3.77 5073357450
5 동양철관 008970 4 1511 2 106 7.54 49487532 8795107 159323019 49487532 7.54 562.67 31.06 31.06 75016515783 31.16 31.16 75016515783
6 우리기술 032820 5 2375 2 95 4.17 41610033 19606412 164677432 41610033 4.17 212.23 25.27 25.27 102846503790 26.30 26.30 102846503790
7 더즌 462860 6 3395 2 650 23.68 38037108 5509472 71413257 38037108 23.68 690.39 53.26 53.26 123795040242 51.06 51.06 123795040242
8 KODEX 인버스 114800 7 3935 5 -65 -1.62 33599532 32188476 145500000 33599532 -1.62 104.38 23.09 23.09 132130206396 23.08 23.08 132130206396
9 일신바이오 068330 8 1719 2 190 12.43 32866023 1753079 44216140 32866023 12.43 1874.76 74.33 74.33 57523618185 75.68 75.68 57523618185
10 KODEX 코스닥150레버리지 233740 9 7650 2 175 2.34 28059373 32888806 255900000 28059373 2.34 85.32 10.96 10.96 213209953539 10.89 10.89 213209953539
11 한국정보인증 053300 10 7800 2 1610 26.01 26538286 6343372 42441361 26538286 26.01 418.36 62.53 62.53 202311114275 61.11 61.11 202311114275
12 KODEX 레버리지 122630 11 19750 2 625 3.27 25270235 29171888 138950000 25270235 3.27 86.63 18.19 18.19 500712796061 18.25 18.25 500712796061
13 갤럭시아에스엠 011420 12 2700 2 335 14.16 24098170 1721253 27549644 24098170 14.16 1400.04 87.47 87.47 64052888503 86.11 86.11 64052888503
14 TS인베스트먼트 246690 13 1959 2 331 20.33 24085328 1203813 41477862 24085328 20.33 2000.75 58.07 58.07 47080925477 57.94 57.94 47080925477
15 KODEX 2차전지산업레버리지 462330 14 759 5 -21 -2.69 23187321 27670660 254900000 23187321 -2.69 83.80 9.10 9.10 17531717467 9.06 9.06 17531717467
16 비큐AI 148780 15 1799 2 140 8.44 22807028 7394790 31445725 22807028 8.44 308.42 72.53 72.53 41858581553 73.99 73.99 41858581553
17 위니아 071460 16 59 5 -554 -90.38 20111971 0 35967295 20111971 -90.38 0.00 55.92 55.92 1221170581 57.55 57.55 1221170581
18 일신석재 007110 17 2670 2 15 0.56 20098805 85757768 77456610 20098805 0.56 23.44 25.95 25.95 53872714644 26.05 26.05 53872714644
19 케이씨티 089150 18 4595 2 755 19.66 19419375 19329656 17150000 19419375 19.66 100.46 113.23 113.23 87527805863 111.07 111.07 87527805863
20 삼성전자 005930 19 59800 2 700 1.18 19364569 23266028 5919637922 19364569 1.18 83.23 0.33 0.33 1162819355700 0.33 0.33 1162819355700
21 TIGER 인터넷TOP10 365000 20 4085 2 255 6.66 18309042 571141 24550000 18309042 6.66 3205.70 74.58 74.58 73340545722 73.13 73.13 73340545722
22 KODEX 코스닥150선물인버스 251340 21 3750 5 -40 -1.06 16990762 24686176 66700000 16990762 -1.06 68.83 25.47 25.47 63888019201 25.54 25.54 63888019201
23 다날 064260 22 4565 1 1050 29.87 16915763 3915967 68949040 16915763 29.87 431.97 24.53 24.53 75079569361 23.85 23.85 75079569361
24 SK증권 001510 23 668 2 15 2.30 16153390 11605052 472590171 16153390 2.30 139.19 3.42 3.42 10977095470 3.48 3.48 10977095470
25 우리산업홀딩스 072470 24 3680 2 255 7.45 16026975 5724046 18887341 16026975 7.45 279.99 84.86 84.86 61439236804 88.39 88.39 61439236804
26 제넨바이오 072520 25 31 5 -358 -92.03 15517500 0 74163194 15517500 -92.03 0.00 20.92 20.92 546374907 23.77 23.77 546374907
27 우듬지팜 403490 26 2040 2 52 2.62 15165240 21815122 45212464 15165240 2.62 69.52 33.54 33.54 31256106284 33.89 33.89 31256106284
28 카카오 035720 27 51400 2 7100 16.03 12784767 5070135 441711295 12784767 16.03 252.16 2.89 2.89 631003271975 2.78 2.78 631003271975
29 두산에너빌리티 034020 28 47500 2 1600 3.49 12678443 20061144 640561146 12678443 3.49 63.20 1.98 1.98 599722668825 1.97 1.97 599722668825
30 아톤 158430 29 7060 2 930 15.17 12256965 687964 24798851 12256965 15.17 1781.63 49.43 49.43 84774838850 48.42 48.42 84774838850
31 한국선재 025550 30 4020 2 485 13.72 11783065 410139 25514004 11783065 13.72 2872.94 46.18 46.18 48312972049 47.10 47.10 48312972049

31
top30/20250609/top30-av-20250609-163000.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,252670,1,1682,5,-56,-3.22,309504664,332189536,704200000,309504664,-3.22,93.17,43.95,43.95,519484831066,43.86,43.86,519484831066
좋은사람들,033340,2,1232,2,81,7.04,60566177,65561856,96950558,60566177,7.04,92.38,62.47,62.47,76105122151,63.72,63.72,76105122151
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,56569467,13509713,1497000000,56569467,-4.26,418.73,3.78,3.78,5086857450,3.78,3.78,5086857450
동양철관,008970,4,1511,2,106,7.54,49529907,8795107,159323019,49529907,7.54,563.15,31.09,31.09,75080586783,31.19,31.19,75080586783
우리기술,032820,5,2375,2,95,4.17,41612073,19606412,164677432,41612073,4.17,212.24,25.27,25.27,102851358990,26.30,26.30,102851358990
더즌,462860,6,3395,2,650,23.68,38076242,5509472,71413257,38076242,23.68,691.11,53.32,53.32,123925747802,51.11,51.11,123925747802
KODEX 인버스,114800,7,3935,5,-65,-1.62,33637255,32188476,145500000,33637255,-1.62,104.50,23.12,23.12,132278646401,23.10,23.10,132278646401
일신바이오,068330,8,1719,2,190,12.43,32872443,1753079,44216140,32872443,12.43,1875.13,74.34,74.34,57534628485,75.70,75.70,57534628485
KODEX 코스닥150레버리지,233740,9,7650,2,175,2.34,28074462,32888806,255900000,28074462,2.34,85.36,10.97,10.97,213325686169,10.90,10.90,213325686169
한국정보인증,053300,10,7800,2,1610,26.01,26552821,6343372,42441361,26552821,26.01,418.59,62.56,62.56,202424487275,61.15,61.15,202424487275
KODEX 레버리지,122630,11,19750,2,625,3.27,25282704,29171888,138950000,25282704,3.27,86.67,18.20,18.20,500959432881,18.25,18.25,500959432881
갤럭시아에스엠,011420,12,2700,2,335,14.16,24149525,1721253,27549644,24149525,14.16,1403.02,87.66,87.66,64192317328,86.30,86.30,64192317328
TS인베스트먼트,246690,13,1959,2,331,20.33,24092498,1203813,41477862,24092498,20.33,2001.35,58.09,58.09,47095043207,57.96,57.96,47095043207
KODEX 2차전지산업레버리지,462330,14,759,5,-21,-2.69,23199804,27670660,254900000,23199804,-2.69,83.84,9.10,9.10,17541192064,9.07,9.07,17541192064
비큐AI,148780,15,1799,2,140,8.44,22809130,7394790,31445725,22809130,8.44,308.45,72.53,72.53,41862384071,74.00,74.00,41862384071
위니아,071460,16,59,5,-554,-90.38,20111971,0,35967295,20111971,-90.38,0.00,55.92,55.92,1221170581,57.55,57.55,1221170581
일신석재,007110,17,2670,2,15,0.56,20109327,85757768,77456610,20109327,0.56,23.45,25.96,25.96,53900703164,26.06,26.06,53900703164
케이씨티,089150,18,4595,2,755,19.66,19422885,19329656,17150000,19422885,19.66,100.48,113.25,113.25,87543881663,111.09,111.09,87543881663
삼성전자,005930,19,59800,2,700,1.18,19364569,23266028,5919637922,19364569,1.18,83.23,0.33,0.33,1162819355700,0.33,0.33,1162819355700
TIGER 인터넷TOP10,365000,20,4085,2,255,6.66,18309042,571141,24550000,18309042,6.66,3205.70,74.58,74.58,73340545722,73.13,73.13,73340545722
KODEX 코스닥150선물인버스,251340,21,3750,5,-40,-1.06,17032759,24686176,66700000,17032759,-1.06,69.00,25.54,25.54,64045297966,25.61,25.61,64045297966
다날,064260,22,4565,1,1050,29.87,16915763,3915967,68949040,16915763,29.87,431.97,24.53,24.53,75079569361,23.85,23.85,75079569361
SK증권,001510,23,668,2,15,2.30,16154896,11605052,472590171,16154896,2.30,139.21,3.42,3.42,10978099972,3.48,3.48,10978099972
우리산업홀딩스,072470,24,3680,2,255,7.45,16029074,5724046,18887341,16029074,7.45,280.03,84.87,84.87,61446898154,88.41,88.41,61446898154
제넨바이오,072520,25,31,5,-358,-92.03,15517500,0,74163194,15517500,-92.03,0.00,20.92,20.92,546374907,23.77,23.77,546374907
우듬지팜,403490,26,2040,2,52,2.62,15168609,21815122,45212464,15168609,2.62,69.53,33.55,33.55,31262979044,33.90,33.90,31262979044
카카오,035720,27,51400,2,7100,16.03,12784767,5070135,441711295,12784767,16.03,252.16,2.89,2.89,631003271975,2.78,2.78,631003271975
두산에너빌리티,034020,28,47500,2,1600,3.49,12678443,20061144,640561146,12678443,3.49,63.20,1.98,1.98,599722668825,1.97,1.97,599722668825
아톤,158430,29,7060,2,930,15.17,12264888,687964,24798851,12264888,15.17,1782.78,49.46,49.46,84830854460,48.45,48.45,84830854460
한국선재,025550,30,4020,2,485,13.72,11784530,410139,25514004,11784530,13.72,2873.30,46.19,46.19,48318810074,47.11,47.11,48318810074
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 1682 5 -56 -3.22 309504664 332189536 704200000 309504664 -3.22 93.17 43.95 43.95 519484831066 43.86 43.86 519484831066
3 좋은사람들 033340 2 1232 2 81 7.04 60566177 65561856 96950558 60566177 7.04 92.38 62.47 62.47 76105122151 63.72 63.72 76105122151
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 56569467 13509713 1497000000 56569467 -4.26 418.73 3.78 3.78 5086857450 3.78 3.78 5086857450
5 동양철관 008970 4 1511 2 106 7.54 49529907 8795107 159323019 49529907 7.54 563.15 31.09 31.09 75080586783 31.19 31.19 75080586783
6 우리기술 032820 5 2375 2 95 4.17 41612073 19606412 164677432 41612073 4.17 212.24 25.27 25.27 102851358990 26.30 26.30 102851358990
7 더즌 462860 6 3395 2 650 23.68 38076242 5509472 71413257 38076242 23.68 691.11 53.32 53.32 123925747802 51.11 51.11 123925747802
8 KODEX 인버스 114800 7 3935 5 -65 -1.62 33637255 32188476 145500000 33637255 -1.62 104.50 23.12 23.12 132278646401 23.10 23.10 132278646401
9 일신바이오 068330 8 1719 2 190 12.43 32872443 1753079 44216140 32872443 12.43 1875.13 74.34 74.34 57534628485 75.70 75.70 57534628485
10 KODEX 코스닥150레버리지 233740 9 7650 2 175 2.34 28074462 32888806 255900000 28074462 2.34 85.36 10.97 10.97 213325686169 10.90 10.90 213325686169
11 한국정보인증 053300 10 7800 2 1610 26.01 26552821 6343372 42441361 26552821 26.01 418.59 62.56 62.56 202424487275 61.15 61.15 202424487275
12 KODEX 레버리지 122630 11 19750 2 625 3.27 25282704 29171888 138950000 25282704 3.27 86.67 18.20 18.20 500959432881 18.25 18.25 500959432881
13 갤럭시아에스엠 011420 12 2700 2 335 14.16 24149525 1721253 27549644 24149525 14.16 1403.02 87.66 87.66 64192317328 86.30 86.30 64192317328
14 TS인베스트먼트 246690 13 1959 2 331 20.33 24092498 1203813 41477862 24092498 20.33 2001.35 58.09 58.09 47095043207 57.96 57.96 47095043207
15 KODEX 2차전지산업레버리지 462330 14 759 5 -21 -2.69 23199804 27670660 254900000 23199804 -2.69 83.84 9.10 9.10 17541192064 9.07 9.07 17541192064
16 비큐AI 148780 15 1799 2 140 8.44 22809130 7394790 31445725 22809130 8.44 308.45 72.53 72.53 41862384071 74.00 74.00 41862384071
17 위니아 071460 16 59 5 -554 -90.38 20111971 0 35967295 20111971 -90.38 0.00 55.92 55.92 1221170581 57.55 57.55 1221170581
18 일신석재 007110 17 2670 2 15 0.56 20109327 85757768 77456610 20109327 0.56 23.45 25.96 25.96 53900703164 26.06 26.06 53900703164
19 케이씨티 089150 18 4595 2 755 19.66 19422885 19329656 17150000 19422885 19.66 100.48 113.25 113.25 87543881663 111.09 111.09 87543881663
20 삼성전자 005930 19 59800 2 700 1.18 19364569 23266028 5919637922 19364569 1.18 83.23 0.33 0.33 1162819355700 0.33 0.33 1162819355700
21 TIGER 인터넷TOP10 365000 20 4085 2 255 6.66 18309042 571141 24550000 18309042 6.66 3205.70 74.58 74.58 73340545722 73.13 73.13 73340545722
22 KODEX 코스닥150선물인버스 251340 21 3750 5 -40 -1.06 17032759 24686176 66700000 17032759 -1.06 69.00 25.54 25.54 64045297966 25.61 25.61 64045297966
23 다날 064260 22 4565 1 1050 29.87 16915763 3915967 68949040 16915763 29.87 431.97 24.53 24.53 75079569361 23.85 23.85 75079569361
24 SK증권 001510 23 668 2 15 2.30 16154896 11605052 472590171 16154896 2.30 139.21 3.42 3.42 10978099972 3.48 3.48 10978099972
25 우리산업홀딩스 072470 24 3680 2 255 7.45 16029074 5724046 18887341 16029074 7.45 280.03 84.87 84.87 61446898154 88.41 88.41 61446898154
26 제넨바이오 072520 25 31 5 -358 -92.03 15517500 0 74163194 15517500 -92.03 0.00 20.92 20.92 546374907 23.77 23.77 546374907
27 우듬지팜 403490 26 2040 2 52 2.62 15168609 21815122 45212464 15168609 2.62 69.53 33.55 33.55 31262979044 33.90 33.90 31262979044
28 카카오 035720 27 51400 2 7100 16.03 12784767 5070135 441711295 12784767 16.03 252.16 2.89 2.89 631003271975 2.78 2.78 631003271975
29 두산에너빌리티 034020 28 47500 2 1600 3.49 12678443 20061144 640561146 12678443 3.49 63.20 1.98 1.98 599722668825 1.97 1.97 599722668825
30 아톤 158430 29 7060 2 930 15.17 12264888 687964 24798851 12264888 15.17 1782.78 49.46 49.46 84830854460 48.45 48.45 84830854460
31 한국선재 025550 30 4020 2 485 13.72 11784530 410139 25514004 11784530 13.72 2873.30 46.19 46.19 48318810074 47.11 47.11 48318810074

31
top30/20250609/top30-av-20250609-164001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1682,5,-56,-3.22,309585973,332189536,704200000,309585973,-3.22,93.20,43.96,43.96,519621511495,43.87,43.87,519621511495
좋은사람들,033340,2,1232,2,81,7.04,60594762,65561856,96950558,60594762,7.04,92.42,62.50,62.50,76139938681,63.75,63.75,76139938681
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,56637004,13509713,1497000000,56637004,-4.26,419.23,3.78,3.78,5092935780,3.78,3.78,5092935780
동양철관,008970,4,1511,2,106,7.54,49560429,8795107,159323019,49560429,7.54,563.50,31.11,31.11,75126705525,31.21,31.21,75126705525
우리기술,032820,5,2375,2,95,4.17,41623487,19606412,164677432,41623487,4.17,212.30,25.28,25.28,102878524310,26.30,26.30,102878524310
더즌,462860,6,3395,2,650,23.68,38103973,5509472,71413257,38103973,23.68,691.61,53.36,53.36,124018646652,51.15,51.15,124018646652
KODEX 인버스,114800,7,3935,5,-65,-1.62,33648063,32188476,145500000,33648063,-1.62,104.53,23.13,23.13,132321121841,23.11,23.11,132321121841
일신바이오,068330,8,1719,2,190,12.43,32880853,1753079,44216140,32880853,12.43,1875.61,74.36,74.36,57549060045,75.71,75.71,57549060045
KODEX 코스닥150레버리지,233740,9,7650,2,175,2.34,28088830,32888806,255900000,28088830,2.34,85.41,10.98,10.98,213435888729,10.90,10.90,213435888729
한국정보인증,053300,10,7800,2,1610,26.01,26565783,6343372,42441361,26565783,26.01,418.80,62.59,62.59,202525590875,61.18,61.18,202525590875
KODEX 레버리지,122630,11,19750,2,625,3.27,25294678,29171888,138950000,25294678,3.27,86.71,18.20,18.20,501196218731,18.26,18.26,501196218731
갤럭시아에스엠,011420,12,2700,2,335,14.16,24204105,1721253,27549644,24204105,14.16,1406.19,87.86,87.86,64339683328,86.50,86.50,64339683328
TS인베스트먼트,246690,13,1959,2,331,20.33,24102543,1203813,41477862,24102543,20.33,2002.18,58.11,58.11,47114801722,57.98,57.98,47114801722
KODEX 2차전지산업레버리지,462330,14,759,5,-21,-2.69,23208090,27670660,254900000,23208090,-2.69,83.87,9.10,9.10,17547481138,9.07,9.07,17547481138
비큐AI,148780,15,1799,2,140,8.44,22810120,7394790,31445725,22810120,8.44,308.46,72.54,72.54,41864166071,74.00,74.00,41864166071
위니아,071460,16,59,5,-554,-90.38,20532851,0,35967295,20532851,-90.38,0.00,57.09,57.09,1246002501,58.72,58.72,1246002501
일신석재,007110,17,2670,2,15,0.56,20119382,85757768,77456610,20119382,0.56,23.46,25.98,25.98,53927399189,26.08,26.08,53927399189
케이씨티,089150,18,4595,2,755,19.66,19426139,19329656,17150000,19426139,19.66,100.50,113.27,113.27,87558752443,111.11,111.11,87558752443
삼성전자,005930,19,59800,2,700,1.18,19364569,23266028,5919637922,19364569,1.18,83.23,0.33,0.33,1162819355700,0.33,0.33,1162819355700
TIGER 인터넷TOP10,365000,20,4085,2,255,6.66,18309042,571141,24550000,18309042,6.66,3205.70,74.58,74.58,73340545722,73.13,73.13,73340545722
KODEX 코스닥150선물인버스,251340,21,3750,5,-40,-1.06,17043243,24686176,66700000,17043243,-1.06,69.04,25.55,25.55,64084560546,25.62,25.62,64084560546
다날,064260,22,4565,1,1050,29.87,16915763,3915967,68949040,16915763,29.87,431.97,24.53,24.53,75079569361,23.85,23.85,75079569361
SK증권,001510,23,668,2,15,2.30,16156466,11605052,472590171,16156466,2.30,139.22,3.42,3.42,10979145592,3.48,3.48,10979145592
우리산업홀딩스,072470,24,3680,2,255,7.45,16034986,5724046,18887341,16034986,7.45,280.13,84.90,84.90,61468417834,88.44,88.44,61468417834
제넨바이오,072520,25,31,5,-358,-92.03,15771242,0,74163194,15771242,-92.03,0.00,21.27,21.27,554240909,24.11,24.11,554240909
우듬지팜,403490,26,2040,2,52,2.62,15174766,21815122,45212464,15174766,2.62,69.56,33.56,33.56,31275446969,33.91,33.91,31275446969
카카오,035720,27,51400,2,7100,16.03,12784767,5070135,441711295,12784767,16.03,252.16,2.89,2.89,631003271975,2.78,2.78,631003271975
두산에너빌리티,034020,28,47500,2,1600,3.49,12678443,20061144,640561146,12678443,3.49,63.20,1.98,1.98,599722668825,1.97,1.97,599722668825
아톤,158430,29,7060,2,930,15.17,12274102,687964,24798851,12274102,15.17,1784.12,49.49,49.49,84895905300,48.49,48.49,84895905300
한국선재,025550,30,4020,2,485,13.72,11786989,410139,25514004,11786989,13.72,2873.90,46.20,46.20,48328609189,47.12,47.12,48328609189
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 1682 5 -56 -3.22 309585973 332189536 704200000 309585973 -3.22 93.20 43.96 43.96 519621511495 43.87 43.87 519621511495
3 좋은사람들 033340 2 1232 2 81 7.04 60594762 65561856 96950558 60594762 7.04 92.42 62.50 62.50 76139938681 63.75 63.75 76139938681
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 56637004 13509713 1497000000 56637004 -4.26 419.23 3.78 3.78 5092935780 3.78 3.78 5092935780
5 동양철관 008970 4 1511 2 106 7.54 49560429 8795107 159323019 49560429 7.54 563.50 31.11 31.11 75126705525 31.21 31.21 75126705525
6 우리기술 032820 5 2375 2 95 4.17 41623487 19606412 164677432 41623487 4.17 212.30 25.28 25.28 102878524310 26.30 26.30 102878524310
7 더즌 462860 6 3395 2 650 23.68 38103973 5509472 71413257 38103973 23.68 691.61 53.36 53.36 124018646652 51.15 51.15 124018646652
8 KODEX 인버스 114800 7 3935 5 -65 -1.62 33648063 32188476 145500000 33648063 -1.62 104.53 23.13 23.13 132321121841 23.11 23.11 132321121841
9 일신바이오 068330 8 1719 2 190 12.43 32880853 1753079 44216140 32880853 12.43 1875.61 74.36 74.36 57549060045 75.71 75.71 57549060045
10 KODEX 코스닥150레버리지 233740 9 7650 2 175 2.34 28088830 32888806 255900000 28088830 2.34 85.41 10.98 10.98 213435888729 10.90 10.90 213435888729
11 한국정보인증 053300 10 7800 2 1610 26.01 26565783 6343372 42441361 26565783 26.01 418.80 62.59 62.59 202525590875 61.18 61.18 202525590875
12 KODEX 레버리지 122630 11 19750 2 625 3.27 25294678 29171888 138950000 25294678 3.27 86.71 18.20 18.20 501196218731 18.26 18.26 501196218731
13 갤럭시아에스엠 011420 12 2700 2 335 14.16 24204105 1721253 27549644 24204105 14.16 1406.19 87.86 87.86 64339683328 86.50 86.50 64339683328
14 TS인베스트먼트 246690 13 1959 2 331 20.33 24102543 1203813 41477862 24102543 20.33 2002.18 58.11 58.11 47114801722 57.98 57.98 47114801722
15 KODEX 2차전지산업레버리지 462330 14 759 5 -21 -2.69 23208090 27670660 254900000 23208090 -2.69 83.87 9.10 9.10 17547481138 9.07 9.07 17547481138
16 비큐AI 148780 15 1799 2 140 8.44 22810120 7394790 31445725 22810120 8.44 308.46 72.54 72.54 41864166071 74.00 74.00 41864166071
17 위니아 071460 16 59 5 -554 -90.38 20532851 0 35967295 20532851 -90.38 0.00 57.09 57.09 1246002501 58.72 58.72 1246002501
18 일신석재 007110 17 2670 2 15 0.56 20119382 85757768 77456610 20119382 0.56 23.46 25.98 25.98 53927399189 26.08 26.08 53927399189
19 케이씨티 089150 18 4595 2 755 19.66 19426139 19329656 17150000 19426139 19.66 100.50 113.27 113.27 87558752443 111.11 111.11 87558752443
20 삼성전자 005930 19 59800 2 700 1.18 19364569 23266028 5919637922 19364569 1.18 83.23 0.33 0.33 1162819355700 0.33 0.33 1162819355700
21 TIGER 인터넷TOP10 365000 20 4085 2 255 6.66 18309042 571141 24550000 18309042 6.66 3205.70 74.58 74.58 73340545722 73.13 73.13 73340545722
22 KODEX 코스닥150선물인버스 251340 21 3750 5 -40 -1.06 17043243 24686176 66700000 17043243 -1.06 69.04 25.55 25.55 64084560546 25.62 25.62 64084560546
23 다날 064260 22 4565 1 1050 29.87 16915763 3915967 68949040 16915763 29.87 431.97 24.53 24.53 75079569361 23.85 23.85 75079569361
24 SK증권 001510 23 668 2 15 2.30 16156466 11605052 472590171 16156466 2.30 139.22 3.42 3.42 10979145592 3.48 3.48 10979145592
25 우리산업홀딩스 072470 24 3680 2 255 7.45 16034986 5724046 18887341 16034986 7.45 280.13 84.90 84.90 61468417834 88.44 88.44 61468417834
26 제넨바이오 072520 25 31 5 -358 -92.03 15771242 0 74163194 15771242 -92.03 0.00 21.27 21.27 554240909 24.11 24.11 554240909
27 우듬지팜 403490 26 2040 2 52 2.62 15174766 21815122 45212464 15174766 2.62 69.56 33.56 33.56 31275446969 33.91 33.91 31275446969
28 카카오 035720 27 51400 2 7100 16.03 12784767 5070135 441711295 12784767 16.03 252.16 2.89 2.89 631003271975 2.78 2.78 631003271975
29 두산에너빌리티 034020 28 47500 2 1600 3.49 12678443 20061144 640561146 12678443 3.49 63.20 1.98 1.98 599722668825 1.97 1.97 599722668825
30 아톤 158430 29 7060 2 930 15.17 12274102 687964 24798851 12274102 15.17 1784.12 49.49 49.49 84895905300 48.49 48.49 84895905300
31 한국선재 025550 30 4020 2 485 13.72 11786989 410139 25514004 11786989 13.72 2873.90 46.20 46.20 48328609189 47.12 47.12 48328609189

31
top30/20250609/top30-av-20250609-165000.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,252670,1,1682,5,-56,-3.22,309662995,332189536,704200000,309662995,-3.22,93.22,43.97,43.97,519750985477,43.88,43.88,519750985477
좋은사람들,033340,2,1232,2,81,7.04,60621081,65561856,96950558,60621081,7.04,92.46,62.53,62.53,76171942585,63.77,63.77,76171942585
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,5,-4,-4.26,56639503,13509713,1497000000,56639503,-4.26,419.25,3.78,3.78,5093160690,3.78,3.78,5093160690
동양철관,008970,4,1511,2,106,7.54,49579911,8795107,159323019,49579911,7.54,563.72,31.12,31.12,75156162309,31.22,31.22,75156162309
우리기술,032820,5,2375,2,95,4.17,41642174,19606412,164677432,41642174,4.17,212.39,25.29,25.29,102923092805,26.32,26.32,102923092805
더즌,462860,6,3395,2,650,23.68,38116448,5509472,71413257,38116448,23.68,691.83,53.37,53.37,124060500277,51.17,51.17,124060500277
KODEX 인버스,114800,7,3935,5,-65,-1.62,33653862,32188476,145500000,33653862,-1.62,104.55,23.13,23.13,132343911911,23.12,23.12,132343911911
일신바이오,068330,8,1719,2,190,12.43,32891998,1753079,44216140,32891998,12.43,1876.24,74.39,74.39,57568106850,75.74,75.74,57568106850
KODEX 코스닥150레버리지,233740,9,7650,2,175,2.34,28101826,32888806,255900000,28101826,2.34,85.44,10.98,10.98,213535568049,10.91,10.91,213535568049
한국정보인증,053300,10,7800,2,1610,26.01,26578456,6343372,42441361,26578456,26.01,419.00,62.62,62.62,202624060085,61.21,61.21,202624060085
KODEX 레버리지,122630,11,19750,2,625,3.27,25301827,29171888,138950000,25301827,3.27,86.73,18.21,18.21,501337625951,18.27,18.27,501337625951
갤럭시아에스엠,011420,12,2700,2,335,14.16,24240708,1721253,27549644,24240708,14.16,1408.32,87.99,87.99,64438694443,86.63,86.63,64438694443
TS인베스트먼트,246690,13,1959,2,331,20.33,24111968,1203813,41477862,24111968,20.33,2002.97,58.13,58.13,47133321847,58.01,58.01,47133321847
KODEX 2차전지산업레버리지,462330,14,759,5,-21,-2.69,23208590,27670660,254900000,23208590,-2.69,83.87,9.10,9.10,17547860638,9.07,9.07,17547860638
비큐AI,148780,15,1799,2,140,8.44,22813393,7394790,31445725,22813393,8.44,308.51,72.55,72.55,41870054198,74.01,74.01,41870054198
위니아,071460,16,59,5,-554,-90.38,20532851,0,35967295,20532851,-90.38,0.00,57.09,57.09,1246002501,58.72,58.72,1246002501
일신석재,007110,17,2670,2,15,0.56,20129102,85757768,77456610,20129102,0.56,23.47,25.99,25.99,53953302989,26.09,26.09,53953302989
케이씨티,089150,18,4595,2,755,19.66,19428578,19329656,17150000,19428578,19.66,100.51,113.29,113.29,87569874283,111.12,111.12,87569874283
삼성전자,005930,19,59800,2,700,1.18,19364569,23266028,5919637922,19364569,1.18,83.23,0.33,0.33,1162819355700,0.33,0.33,1162819355700
TIGER 인터넷TOP10,365000,20,4085,2,255,6.66,18309046,571141,24550000,18309046,6.66,3205.70,74.58,74.58,73340562062,73.13,73.13,73340562062
KODEX 코스닥150선물인버스,251340,21,3750,5,-40,-1.06,17048079,24686176,66700000,17048079,-1.06,69.06,25.56,25.56,64102671366,25.63,25.63,64102671366
다날,064260,22,4565,1,1050,29.87,16915763,3915967,68949040,16915763,29.87,431.97,24.53,24.53,75079569361,23.85,23.85,75079569361
SK증권,001510,23,668,2,15,2.30,16156968,11605052,472590171,16156968,2.30,139.22,3.42,3.42,10979479924,3.48,3.48,10979479924
우리산업홀딩스,072470,24,3680,2,255,7.45,16040886,5724046,18887341,16040886,7.45,280.24,84.93,84.93,61489893834,88.47,88.47,61489893834
제넨바이오,072520,25,31,5,-358,-92.03,15771242,0,74163194,15771242,-92.03,0.00,21.27,21.27,554240909,24.11,24.11,554240909
우듬지팜,403490,26,2040,2,52,2.62,15178185,21815122,45212464,15178185,2.62,69.58,33.57,33.57,31282387539,33.92,33.92,31282387539
카카오,035720,27,51400,2,7100,16.03,12784767,5070135,441711295,12784767,16.03,252.16,2.89,2.89,631003271975,2.78,2.78,631003271975
두산에너빌리티,034020,28,47500,2,1600,3.49,12678443,20061144,640561146,12678443,3.49,63.20,1.98,1.98,599722668825,1.97,1.97,599722668825
아톤,158430,29,7060,2,930,15.17,12282708,687964,24798851,12282708,15.17,1785.37,49.53,49.53,84956663660,48.52,48.52,84956663660
한국선재,025550,30,4020,2,485,13.72,11787584,410139,25514004,11787584,13.72,2874.05,46.20,46.20,48330995139,47.12,47.12,48330995139
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 1682 5 -56 -3.22 309662995 332189536 704200000 309662995 -3.22 93.22 43.97 43.97 519750985477 43.88 43.88 519750985477
3 좋은사람들 033340 2 1232 2 81 7.04 60621081 65561856 96950558 60621081 7.04 92.46 62.53 62.53 76171942585 63.77 63.77 76171942585
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 90 5 -4 -4.26 56639503 13509713 1497000000 56639503 -4.26 419.25 3.78 3.78 5093160690 3.78 3.78 5093160690
5 동양철관 008970 4 1511 2 106 7.54 49579911 8795107 159323019 49579911 7.54 563.72 31.12 31.12 75156162309 31.22 31.22 75156162309
6 우리기술 032820 5 2375 2 95 4.17 41642174 19606412 164677432 41642174 4.17 212.39 25.29 25.29 102923092805 26.32 26.32 102923092805
7 더즌 462860 6 3395 2 650 23.68 38116448 5509472 71413257 38116448 23.68 691.83 53.37 53.37 124060500277 51.17 51.17 124060500277
8 KODEX 인버스 114800 7 3935 5 -65 -1.62 33653862 32188476 145500000 33653862 -1.62 104.55 23.13 23.13 132343911911 23.12 23.12 132343911911
9 일신바이오 068330 8 1719 2 190 12.43 32891998 1753079 44216140 32891998 12.43 1876.24 74.39 74.39 57568106850 75.74 75.74 57568106850
10 KODEX 코스닥150레버리지 233740 9 7650 2 175 2.34 28101826 32888806 255900000 28101826 2.34 85.44 10.98 10.98 213535568049 10.91 10.91 213535568049
11 한국정보인증 053300 10 7800 2 1610 26.01 26578456 6343372 42441361 26578456 26.01 419.00 62.62 62.62 202624060085 61.21 61.21 202624060085
12 KODEX 레버리지 122630 11 19750 2 625 3.27 25301827 29171888 138950000 25301827 3.27 86.73 18.21 18.21 501337625951 18.27 18.27 501337625951
13 갤럭시아에스엠 011420 12 2700 2 335 14.16 24240708 1721253 27549644 24240708 14.16 1408.32 87.99 87.99 64438694443 86.63 86.63 64438694443
14 TS인베스트먼트 246690 13 1959 2 331 20.33 24111968 1203813 41477862 24111968 20.33 2002.97 58.13 58.13 47133321847 58.01 58.01 47133321847
15 KODEX 2차전지산업레버리지 462330 14 759 5 -21 -2.69 23208590 27670660 254900000 23208590 -2.69 83.87 9.10 9.10 17547860638 9.07 9.07 17547860638
16 비큐AI 148780 15 1799 2 140 8.44 22813393 7394790 31445725 22813393 8.44 308.51 72.55 72.55 41870054198 74.01 74.01 41870054198
17 위니아 071460 16 59 5 -554 -90.38 20532851 0 35967295 20532851 -90.38 0.00 57.09 57.09 1246002501 58.72 58.72 1246002501
18 일신석재 007110 17 2670 2 15 0.56 20129102 85757768 77456610 20129102 0.56 23.47 25.99 25.99 53953302989 26.09 26.09 53953302989
19 케이씨티 089150 18 4595 2 755 19.66 19428578 19329656 17150000 19428578 19.66 100.51 113.29 113.29 87569874283 111.12 111.12 87569874283
20 삼성전자 005930 19 59800 2 700 1.18 19364569 23266028 5919637922 19364569 1.18 83.23 0.33 0.33 1162819355700 0.33 0.33 1162819355700
21 TIGER 인터넷TOP10 365000 20 4085 2 255 6.66 18309046 571141 24550000 18309046 6.66 3205.70 74.58 74.58 73340562062 73.13 73.13 73340562062
22 KODEX 코스닥150선물인버스 251340 21 3750 5 -40 -1.06 17048079 24686176 66700000 17048079 -1.06 69.06 25.56 25.56 64102671366 25.63 25.63 64102671366
23 다날 064260 22 4565 1 1050 29.87 16915763 3915967 68949040 16915763 29.87 431.97 24.53 24.53 75079569361 23.85 23.85 75079569361
24 SK증권 001510 23 668 2 15 2.30 16156968 11605052 472590171 16156968 2.30 139.22 3.42 3.42 10979479924 3.48 3.48 10979479924
25 우리산업홀딩스 072470 24 3680 2 255 7.45 16040886 5724046 18887341 16040886 7.45 280.24 84.93 84.93 61489893834 88.47 88.47 61489893834
26 제넨바이오 072520 25 31 5 -358 -92.03 15771242 0 74163194 15771242 -92.03 0.00 21.27 21.27 554240909 24.11 24.11 554240909
27 우듬지팜 403490 26 2040 2 52 2.62 15178185 21815122 45212464 15178185 2.62 69.58 33.57 33.57 31282387539 33.92 33.92 31282387539
28 카카오 035720 27 51400 2 7100 16.03 12784767 5070135 441711295 12784767 16.03 252.16 2.89 2.89 631003271975 2.78 2.78 631003271975
29 두산에너빌리티 034020 28 47500 2 1600 3.49 12678443 20061144 640561146 12678443 3.49 63.20 1.98 1.98 599722668825 1.97 1.97 599722668825
30 아톤 158430 29 7060 2 930 15.17 12282708 687964 24798851 12282708 15.17 1785.37 49.53 49.53 84956663660 48.52 48.52 84956663660
31 한국선재 025550 30 4020 2 485 13.72 11787584 410139 25514004 11787584 13.72 2874.05 46.20 46.20 48330995139 47.12 47.12 48330995139

31
top30/20250609/top30-avtr-20250609-090001.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
ACE 엔비디아밸류체인액티브,483320,1,8570,3,0,0.00,200074,3173152,27950000,200074,0.00,6.31,0.72,0.72,1714634180,0.72,0.72,1714634180
KODEX 코스닥150레버리지,233740,2,7565,2,90,1.20,368940,32888806,255900000,368940,1.20,1.12,0.14,0.14,2790707620,0.14,0.14,2790707620
오르비텍,046120,3,2675,2,100,3.88,39025,684347,27449486,39025,3.88,5.70,0.14,0.14,103463755,0.14,0.14,103463755
포바이포,389140,4,19400,3,0,0.00,12640,2493265,11112735,12640,0.00,0.51,0.11,0.11,245216000,0.11,0.11,245216000
와이씨켐,112290,5,27550,2,1400,5.35,11441,560624,10110545,11441,5.35,2.04,0.11,0.11,314694750,0.11,0.11,314694750
KODEX 코스닥150선물인버스,251340,6,3790,3,0,0.00,60346,24686176,66700000,60346,0.00,0.24,0.09,0.09,228711340,0.09,0.09,228711340
엑스페릭스,317770,7,4050,5,-5,-0.12,18567,1915271,31104286,18567,-0.12,0.97,0.06,0.06,75196600,0.06,0.06,75196600
성광벤드,014620,8,34550,2,500,1.47,15241,4427774,27928547,15241,1.47,0.34,0.05,0.05,525112250,0.05,0.05,525112250
TIGER 200 건설,139220,9,4215,3,0,0.00,4332,1181072,8520000,4332,0.00,0.37,0.05,0.05,18259380,0.05,0.05,18259380
우듬지팜,403490,10,1988,3,0,0.00,19541,21815122,45212464,19541,0.00,0.09,0.04,0.04,38847508,0.04,0.04,38847508
KODEX 미국AI소프트웨어TOP10,0041D0,11,12590,2,40,0.32,1065,47411,2600000,1065,0.32,2.25,0.04,0.04,13392390,0.04,0.04,13392390
유니슨,018000,12,1688,2,43,2.61,64613,8860625,170462412,64613,2.61,0.73,0.04,0.04,108452827,0.04,0.04,108452827
위더스제약,330350,13,8290,3,0,0.00,4775,2583266,13202139,4775,0.00,0.18,0.04,0.04,39584750,0.04,0.04,39584750
쎄크,081180,14,12120,3,0,0.00,3075,383683,8825535,3075,0.00,0.80,0.03,0.03,37269000,0.03,0.03,37269000
펩트론,087010,15,165000,2,7700,4.90,7854,2209750,23297350,7854,4.90,0.36,0.03,0.03,1291277400,0.03,0.03,1291277400
비에이치아이,083650,16,37950,2,400,1.07,9177,1759944,30944375,9177,1.07,0.52,0.03,0.03,348036550,0.03,0.03,348036550
태웅,044490,17,28550,3,0,0.00,5880,617284,20007381,5880,0.00,0.95,0.03,0.03,167874000,0.03,0.03,167874000
좋은사람들,033340,18,1151,3,0,0.00,26110,65561856,96950558,26110,0.00,0.04,0.03,0.03,30052610,0.03,0.03,30052610
내츄럴엔도텍,168330,19,3310,3,0,0.00,8193,4563279,31754900,8193,0.00,0.18,0.03,0.03,27118830,0.03,0.03,27118830
아이언디바이스,464500,20,4100,3,0,0.00,3207,8256864,13963263,3207,0.00,0.04,0.02,0.02,13148700,0.02,0.02,13148700
꿈비,407400,21,8400,3,0,0.00,3183,7565731,14395007,3183,0.00,0.04,0.02,0.02,26737200,0.02,0.02,26737200
에스엠씨지,460870,22,5910,5,-30,-0.51,4041,401037,18403305,4041,-0.51,1.01,0.02,0.02,23882310,0.02,0.02,23882310
피아이이,452450,23,8950,3,0,0.00,7731,9542527,35826000,7731,0.00,0.08,0.02,0.02,69192450,0.02,0.02,69192450
계룡건설,013580,24,21900,3,0,0.00,1811,5285605,8930907,1811,0.00,0.03,0.02,0.02,39660900,0.02,0.02,39660900
대호특수강우,021045,25,2950,3,0,0.00,150,7111,848492,150,0.00,2.11,0.02,0.02,442500,0.02,0.02,442500
한화우,000885,26,51000,3,0,0.00,35,3589,199033,35,0.00,0.98,0.02,0.02,1785000,0.02,0.02,1785000
삼성공조,006660,27,14850,3,0,0.00,1420,122954,8126314,1420,0.00,1.15,0.02,0.02,21087000,0.02,0.02,21087000
성호전자,043260,28,1200,3,0,0.00,12121,1579761,70922823,12121,0.00,0.77,0.02,0.02,14545200,0.02,0.02,14545200
한빛레이저,452190,29,5560,3,0,0.00,3540,11967625,23366557,3540,0.00,0.03,0.02,0.02,19682400,0.02,0.02,19682400
DRB동일,004840,30,4750,3,0,0.00,3000,97455,19930000,3000,0.00,3.08,0.02,0.02,14250000,0.02,0.02,14250000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 ACE 엔비디아밸류체인액티브 483320 1 8570 3 0 0.00 200074 3173152 27950000 200074 0.00 6.31 0.72 0.72 1714634180 0.72 0.72 1714634180
3 KODEX 코스닥150레버리지 233740 2 7565 2 90 1.20 368940 32888806 255900000 368940 1.20 1.12 0.14 0.14 2790707620 0.14 0.14 2790707620
4 오르비텍 046120 3 2675 2 100 3.88 39025 684347 27449486 39025 3.88 5.70 0.14 0.14 103463755 0.14 0.14 103463755
5 포바이포 389140 4 19400 3 0 0.00 12640 2493265 11112735 12640 0.00 0.51 0.11 0.11 245216000 0.11 0.11 245216000
6 와이씨켐 112290 5 27550 2 1400 5.35 11441 560624 10110545 11441 5.35 2.04 0.11 0.11 314694750 0.11 0.11 314694750
7 KODEX 코스닥150선물인버스 251340 6 3790 3 0 0.00 60346 24686176 66700000 60346 0.00 0.24 0.09 0.09 228711340 0.09 0.09 228711340
8 엑스페릭스 317770 7 4050 5 -5 -0.12 18567 1915271 31104286 18567 -0.12 0.97 0.06 0.06 75196600 0.06 0.06 75196600
9 성광벤드 014620 8 34550 2 500 1.47 15241 4427774 27928547 15241 1.47 0.34 0.05 0.05 525112250 0.05 0.05 525112250
10 TIGER 200 건설 139220 9 4215 3 0 0.00 4332 1181072 8520000 4332 0.00 0.37 0.05 0.05 18259380 0.05 0.05 18259380
11 우듬지팜 403490 10 1988 3 0 0.00 19541 21815122 45212464 19541 0.00 0.09 0.04 0.04 38847508 0.04 0.04 38847508
12 KODEX 미국AI소프트웨어TOP10 0041D0 11 12590 2 40 0.32 1065 47411 2600000 1065 0.32 2.25 0.04 0.04 13392390 0.04 0.04 13392390
13 유니슨 018000 12 1688 2 43 2.61 64613 8860625 170462412 64613 2.61 0.73 0.04 0.04 108452827 0.04 0.04 108452827
14 위더스제약 330350 13 8290 3 0 0.00 4775 2583266 13202139 4775 0.00 0.18 0.04 0.04 39584750 0.04 0.04 39584750
15 쎄크 081180 14 12120 3 0 0.00 3075 383683 8825535 3075 0.00 0.80 0.03 0.03 37269000 0.03 0.03 37269000
16 펩트론 087010 15 165000 2 7700 4.90 7854 2209750 23297350 7854 4.90 0.36 0.03 0.03 1291277400 0.03 0.03 1291277400
17 비에이치아이 083650 16 37950 2 400 1.07 9177 1759944 30944375 9177 1.07 0.52 0.03 0.03 348036550 0.03 0.03 348036550
18 태웅 044490 17 28550 3 0 0.00 5880 617284 20007381 5880 0.00 0.95 0.03 0.03 167874000 0.03 0.03 167874000
19 좋은사람들 033340 18 1151 3 0 0.00 26110 65561856 96950558 26110 0.00 0.04 0.03 0.03 30052610 0.03 0.03 30052610
20 내츄럴엔도텍 168330 19 3310 3 0 0.00 8193 4563279 31754900 8193 0.00 0.18 0.03 0.03 27118830 0.03 0.03 27118830
21 아이언디바이스 464500 20 4100 3 0 0.00 3207 8256864 13963263 3207 0.00 0.04 0.02 0.02 13148700 0.02 0.02 13148700
22 꿈비 407400 21 8400 3 0 0.00 3183 7565731 14395007 3183 0.00 0.04 0.02 0.02 26737200 0.02 0.02 26737200
23 에스엠씨지 460870 22 5910 5 -30 -0.51 4041 401037 18403305 4041 -0.51 1.01 0.02 0.02 23882310 0.02 0.02 23882310
24 피아이이 452450 23 8950 3 0 0.00 7731 9542527 35826000 7731 0.00 0.08 0.02 0.02 69192450 0.02 0.02 69192450
25 계룡건설 013580 24 21900 3 0 0.00 1811 5285605 8930907 1811 0.00 0.03 0.02 0.02 39660900 0.02 0.02 39660900
26 대호특수강우 021045 25 2950 3 0 0.00 150 7111 848492 150 0.00 2.11 0.02 0.02 442500 0.02 0.02 442500
27 한화우 000885 26 51000 3 0 0.00 35 3589 199033 35 0.00 0.98 0.02 0.02 1785000 0.02 0.02 1785000
28 삼성공조 006660 27 14850 3 0 0.00 1420 122954 8126314 1420 0.00 1.15 0.02 0.02 21087000 0.02 0.02 21087000
29 성호전자 043260 28 1200 3 0 0.00 12121 1579761 70922823 12121 0.00 0.77 0.02 0.02 14545200 0.02 0.02 14545200
30 한빛레이저 452190 29 5560 3 0 0.00 3540 11967625 23366557 3540 0.00 0.03 0.02 0.02 19682400 0.02 0.02 19682400
31 DRB동일 004840 30 4750 3 0 0.00 3000 97455 19930000 3000 0.00 3.08 0.02 0.02 14250000 0.02 0.02 14250000

31
top30/20250609/top30-avtr-20250609-091001.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
TIGER 지주회사,307520,1,14230,2,565,4.13,719129,2015774,3250000,719129,4.13,35.68,22.13,22.13,10256317336,22.18,22.18,10256317336
지엔코,065060,2,2140,2,115,5.68,1528736,3175943,10800804,1528736,5.68,48.13,14.15,14.15,3408869891,14.75,14.75,3408869891
핑거,163730,3,14940,2,1670,12.58,1311065,1550609,9365608,1311065,12.58,84.55,14.00,14.00,19451728155,13.90,13.90,19451728155
RISE ESG사회책임투자,290130,4,14110,2,245,1.77,2148722,1328735,15450000,2148722,1.77,161.71,13.91,13.91,30144142595,13.83,13.83,30144142595
유라클,088340,5,31150,2,1900,6.50,590188,5759474,4358068,590188,6.50,10.25,13.54,13.54,18745233000,13.81,13.81,18745233000
KIWOOM 200선물레버리지,253250,6,18030,2,655,3.77,64983,40687,500000,64983,3.77,159.71,13.00,13.00,1164599885,12.92,12.92,1164599885
웹케시,053580,7,23900,2,1850,8.39,1701350,14614224,13636248,1701350,8.39,11.64,12.48,12.48,41206392675,12.64,12.64,41206392675
제이에스티나,026040,8,3105,2,480,18.29,1994021,1263680,16503790,1994021,18.29,157.79,12.08,12.08,5967545919,11.65,11.65,5967545919
에르코스,435570,9,18350,2,390,2.17,853268,4884529,7341556,853268,2.17,17.47,11.62,11.62,15772128975,11.71,11.71,15772128975
쿠콘,294570,10,41150,2,5400,15.10,1149533,9000589,10254685,1149533,15.10,12.77,11.21,11.21,46313739775,10.98,10.98,46313739775
케이씨티,089150,11,4195,2,355,9.24,1656087,19329656,17150000,1656087,9.24,8.57,9.66,9.66,7035014177,9.78,9.78,7035014177
캡스톤파트너스,452300,12,3685,2,330,9.84,1339883,954066,14100755,1339883,9.84,140.44,9.50,9.50,5053852893,9.73,9.73,5053852893
아톤,158430,13,6860,2,730,11.91,2344131,687964,24798851,2344131,11.91,340.73,9.45,9.45,15575508745,9.16,9.16,15575508745
한국정보인증,053300,14,7380,2,1190,19.22,3680252,6343372,42441361,3680252,19.22,58.02,8.67,8.67,26470819270,8.45,8.45,26470819270
TIGER 코리아배당다우존스,0052D0,15,11010,2,205,1.90,615448,2555667,7950000,615448,1.90,24.08,7.74,7.74,6753058773,7.72,7.72,6753058773
위니아,071460,16,55,5,-558,-91.03,2566432,0,35967295,2566432,-91.03,0.00,7.14,7.14,141153760,7.14,7.14,141153760
ACE Fn성장소비주도주,226380,17,6690,2,65,0.98,62960,2781,900000,62960,0.98,2263.93,7.00,7.00,419786830,6.97,6.97,419786830
다날,064260,18,4430,2,915,26.03,4707914,3915967,68949040,4707914,26.03,120.22,6.83,6.83,20783111613,6.80,6.80,20783111613
KODEX 200선물인버스2X,252670,19,1673,5,-65,-3.74,45628753,332189536,704200000,45628753,-3.74,13.74,6.48,6.48,76902218711,6.53,6.53,76902218711
우리산업홀딩스,072470,20,3560,2,135,3.94,1099031,5724046,18887341,1099031,3.94,19.20,5.82,5.82,4015424904,5.97,5.97,4015424904
DSC인베스트먼트,241520,21,8260,2,560,7.27,1563749,8880200,27000000,1563749,7.27,17.61,5.79,5.79,12766616060,5.72,5.72,12766616060
갤럭시아에스엠,011420,22,2495,2,130,5.50,1584606,1721253,27549644,1584606,5.50,92.06,5.75,5.75,3943462869,5.74,5.74,3943462869
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,10090,3,0,0.00,112256,211345,2050000,112256,0.00,53.12,5.48,5.48,1133708090,5.48,5.48,1133708090
한국제15호스팩,479880,24,2110,2,20,0.96,372644,5411,6870000,372644,0.96,6886.79,5.42,5.42,914613490,6.31,6.31,914613490
우리기술,032820,25,2540,2,260,11.40,8840136,19606412,164677432,8840136,11.40,45.09,5.37,5.37,21608390843,5.17,5.17,21608390843
SOL 머니마켓액티브,484890,26,51590,2,5,0.01,11000,27359,216000,11000,0.01,40.21,5.09,5.09,567515000,5.09,5.09,567515000
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9830,2,30,0.31,75356,256361,1500000,75356,0.31,29.39,5.02,5.02,743269045,5.04,5.04,743269045
원익,032940,28,6610,2,210,3.28,912949,10252519,18193230,912949,3.28,8.90,5.02,5.02,6107032985,5.08,5.08,6107032985
RISE 미국휴머노이드로봇,0036R0,29,11360,5,-15,-0.13,44882,109548,900000,44882,-0.13,40.97,4.99,4.99,509667930,4.99,4.99,509667930
RISE 팔란티어고정테크100,0047R0,30,10665,5,-15,-0.14,95161,291573,1950000,95161,-0.14,32.64,4.88,4.88,1014870245,4.88,4.88,1014870245
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14230 2 565 4.13 719129 2015774 3250000 719129 4.13 35.68 22.13 22.13 10256317336 22.18 22.18 10256317336
3 지엔코 065060 2 2140 2 115 5.68 1528736 3175943 10800804 1528736 5.68 48.13 14.15 14.15 3408869891 14.75 14.75 3408869891
4 핑거 163730 3 14940 2 1670 12.58 1311065 1550609 9365608 1311065 12.58 84.55 14.00 14.00 19451728155 13.90 13.90 19451728155
5 RISE ESG사회책임투자 290130 4 14110 2 245 1.77 2148722 1328735 15450000 2148722 1.77 161.71 13.91 13.91 30144142595 13.83 13.83 30144142595
6 유라클 088340 5 31150 2 1900 6.50 590188 5759474 4358068 590188 6.50 10.25 13.54 13.54 18745233000 13.81 13.81 18745233000
7 KIWOOM 200선물레버리지 253250 6 18030 2 655 3.77 64983 40687 500000 64983 3.77 159.71 13.00 13.00 1164599885 12.92 12.92 1164599885
8 웹케시 053580 7 23900 2 1850 8.39 1701350 14614224 13636248 1701350 8.39 11.64 12.48 12.48 41206392675 12.64 12.64 41206392675
9 제이에스티나 026040 8 3105 2 480 18.29 1994021 1263680 16503790 1994021 18.29 157.79 12.08 12.08 5967545919 11.65 11.65 5967545919
10 에르코스 435570 9 18350 2 390 2.17 853268 4884529 7341556 853268 2.17 17.47 11.62 11.62 15772128975 11.71 11.71 15772128975
11 쿠콘 294570 10 41150 2 5400 15.10 1149533 9000589 10254685 1149533 15.10 12.77 11.21 11.21 46313739775 10.98 10.98 46313739775
12 케이씨티 089150 11 4195 2 355 9.24 1656087 19329656 17150000 1656087 9.24 8.57 9.66 9.66 7035014177 9.78 9.78 7035014177
13 캡스톤파트너스 452300 12 3685 2 330 9.84 1339883 954066 14100755 1339883 9.84 140.44 9.50 9.50 5053852893 9.73 9.73 5053852893
14 아톤 158430 13 6860 2 730 11.91 2344131 687964 24798851 2344131 11.91 340.73 9.45 9.45 15575508745 9.16 9.16 15575508745
15 한국정보인증 053300 14 7380 2 1190 19.22 3680252 6343372 42441361 3680252 19.22 58.02 8.67 8.67 26470819270 8.45 8.45 26470819270
16 TIGER 코리아배당다우존스 0052D0 15 11010 2 205 1.90 615448 2555667 7950000 615448 1.90 24.08 7.74 7.74 6753058773 7.72 7.72 6753058773
17 위니아 071460 16 55 5 -558 -91.03 2566432 0 35967295 2566432 -91.03 0.00 7.14 7.14 141153760 7.14 7.14 141153760
18 ACE Fn성장소비주도주 226380 17 6690 2 65 0.98 62960 2781 900000 62960 0.98 2263.93 7.00 7.00 419786830 6.97 6.97 419786830
19 다날 064260 18 4430 2 915 26.03 4707914 3915967 68949040 4707914 26.03 120.22 6.83 6.83 20783111613 6.80 6.80 20783111613
20 KODEX 200선물인버스2X 252670 19 1673 5 -65 -3.74 45628753 332189536 704200000 45628753 -3.74 13.74 6.48 6.48 76902218711 6.53 6.53 76902218711
21 우리산업홀딩스 072470 20 3560 2 135 3.94 1099031 5724046 18887341 1099031 3.94 19.20 5.82 5.82 4015424904 5.97 5.97 4015424904
22 DSC인베스트먼트 241520 21 8260 2 560 7.27 1563749 8880200 27000000 1563749 7.27 17.61 5.79 5.79 12766616060 5.72 5.72 12766616060
23 갤럭시아에스엠 011420 22 2495 2 130 5.50 1584606 1721253 27549644 1584606 5.50 92.06 5.75 5.75 3943462869 5.74 5.74 3943462869
24 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 23 10090 3 0 0.00 112256 211345 2050000 112256 0.00 53.12 5.48 5.48 1133708090 5.48 5.48 1133708090
25 한국제15호스팩 479880 24 2110 2 20 0.96 372644 5411 6870000 372644 0.96 6886.79 5.42 5.42 914613490 6.31 6.31 914613490
26 우리기술 032820 25 2540 2 260 11.40 8840136 19606412 164677432 8840136 11.40 45.09 5.37 5.37 21608390843 5.17 5.17 21608390843
27 SOL 머니마켓액티브 484890 26 51590 2 5 0.01 11000 27359 216000 11000 0.01 40.21 5.09 5.09 567515000 5.09 5.09 567515000
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 9830 2 30 0.31 75356 256361 1500000 75356 0.31 29.39 5.02 5.02 743269045 5.04 5.04 743269045
29 원익 032940 28 6610 2 210 3.28 912949 10252519 18193230 912949 3.28 8.90 5.02 5.02 6107032985 5.08 5.08 6107032985
30 RISE 미국휴머노이드로봇 0036R0 29 11360 5 -15 -0.13 44882 109548 900000 44882 -0.13 40.97 4.99 4.99 509667930 4.99 4.99 509667930
31 RISE 팔란티어고정테크100 0047R0 30 10665 5 -15 -0.14 95161 291573 1950000 95161 -0.14 32.64 4.88 4.88 1014870245 4.88 4.88 1014870245

31
top30/20250609/top30-avtr-20250609-092001.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
TIGER 지주회사,307520,1,14260,2,595,4.35,1174445,2015774,3250000,1174445,4.35,58.26,36.14,36.14,16748714588,36.14,36.14,16748714588
핑거,163730,2,15390,2,2120,15.98,1845342,1550609,9365608,1845342,15.98,119.01,19.70,19.70,27544854455,19.11,19.11,27544854455
지엔코,065060,3,2070,2,45,2.22,1976941,3175943,10800804,1976941,2.22,62.25,18.30,18.30,4342524521,19.42,19.42,4342524521
유라클,088340,4,31100,2,1850,6.32,760912,5759474,4358068,760912,6.32,13.21,17.46,17.46,24031213350,17.73,17.73,24031213350
에르코스,435570,5,18680,2,720,4.01,1263227,4884529,7341556,1263227,4.01,25.86,17.21,17.21,23492482360,17.13,17.13,23492482360
원익,032940,6,7430,2,1030,16.09,3108220,10252519,18193230,3108220,16.09,30.32,17.08,17.08,21971327855,16.25,16.25,21971327855
RISE ESG사회책임투자,290130,7,14130,2,265,1.91,2624495,1328735,15450000,2624495,1.91,197.52,16.99,16.99,36866468565,16.89,16.89,36866468565
쿠콘,294570,8,39850,2,4100,11.47,1729898,9000589,10254685,1729898,11.47,19.22,16.87,16.87,69594050900,17.03,17.03,69594050900
케이씨티,089150,9,4230,2,390,10.16,2849751,19329656,17150000,2849751,10.16,14.74,16.62,16.62,12147594442,16.75,16.75,12147594442
웹케시,053580,10,23900,2,1850,8.39,2149653,14614224,13636248,2149653,8.39,14.71,15.76,15.76,51908717825,15.93,15.93,51908717825
제이에스티나,026040,11,3040,2,415,15.81,2557564,1263680,16503790,2557564,15.81,202.39,15.50,15.50,7674822981,15.30,15.30,7674822981
우리기술,032820,12,2480,2,200,8.77,21830534,19606412,164677432,21830534,8.77,111.34,13.26,13.26,54782069525,13.41,13.41,54782069525
KIWOOM 200선물레버리지,253250,13,18020,2,645,3.71,65845,40687,500000,65845,3.71,161.83,13.17,13.17,1180170015,13.10,13.10,1180170015
아톤,158430,14,6730,2,600,9.79,3085995,687964,24798851,3085995,9.79,448.57,12.44,12.44,20619064060,12.35,12.35,20619064060
캡스톤파트너스,452300,15,3745,2,390,11.62,1750533,954066,14100755,1750533,11.62,183.48,12.41,12.41,6573374227,12.45,12.45,6573374227
한국정보인증,053300,16,7320,2,1130,18.26,5150743,6343372,42441361,5150743,18.26,81.20,12.14,12.14,37099473585,11.94,11.94,37099473585
TIGER 코리아배당다우존스,0052D0,17,11050,2,245,2.27,939391,2555667,7950000,939391,2.27,36.76,11.82,11.82,10333066009,11.76,11.76,10333066009
TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9870,2,70,0.71,159098,256361,1500000,159098,0.71,62.06,10.61,10.61,1569776335,10.60,10.60,1569776335
KODEX 200선물인버스2X,252670,19,1676,5,-62,-3.57,70298114,332189536,704200000,70298114,-3.57,21.16,9.98,9.98,118096511408,10.01,10.01,118096511408
아이티센글로벌,124500,20,19110,1,4410,30.00,2104324,3894289,23204527,2104324,30.00,54.04,9.07,9.07,39407072910,8.89,8.89,39407072910
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,21,10090,3,0,0.00,185615,211345,2050000,185615,0.00,87.83,9.05,9.05,1873722292,9.06,9.06,1873722292
갤럭시아에스엠,011420,22,2530,2,165,6.98,2397831,1721253,27549644,2397831,6.98,139.31,8.70,8.70,5997841366,8.61,8.61,5997841366
다날,064260,23,4340,2,825,23.47,5822386,3915967,68949040,5822386,23.47,148.68,8.44,8.44,25638146967,8.57,8.57,25638146967
DSC인베스트먼트,241520,24,8070,2,370,4.81,2228551,8880200,27000000,2228551,4.81,25.10,8.25,8.25,18217102905,8.36,8.36,18217102905
KODEX 증권,102970,25,12515,2,860,7.38,795487,1884089,9850000,795487,7.38,42.22,8.08,8.08,9805770769,7.95,7.95,9805770769
우리산업홀딩스,072470,26,3475,2,50,1.46,1372025,5724046,18887341,1372025,1.46,23.97,7.26,7.26,4980782695,7.59,7.59,4980782695
위니아,071460,27,55,5,-558,-91.03,2566432,0,35967295,2566432,-91.03,0.00,7.14,7.14,141153760,7.14,7.14,141153760
TIGER 우선주,261140,28,12945,2,525,4.23,52587,66451,740000,52587,4.23,79.14,7.11,7.11,674190200,7.04,7.04,674190200
ACE Fn성장소비주도주,226380,29,6735,2,110,1.66,63162,2781,900000,63162,1.66,2271.20,7.02,7.02,421147270,6.95,6.95,421147270
TIGER 증권,157500,30,8530,2,535,6.69,130559,378595,1920000,130559,6.69,34.49,6.80,6.80,1093043257,6.67,6.67,1093043257
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14260 2 595 4.35 1174445 2015774 3250000 1174445 4.35 58.26 36.14 36.14 16748714588 36.14 36.14 16748714588
3 핑거 163730 2 15390 2 2120 15.98 1845342 1550609 9365608 1845342 15.98 119.01 19.70 19.70 27544854455 19.11 19.11 27544854455
4 지엔코 065060 3 2070 2 45 2.22 1976941 3175943 10800804 1976941 2.22 62.25 18.30 18.30 4342524521 19.42 19.42 4342524521
5 유라클 088340 4 31100 2 1850 6.32 760912 5759474 4358068 760912 6.32 13.21 17.46 17.46 24031213350 17.73 17.73 24031213350
6 에르코스 435570 5 18680 2 720 4.01 1263227 4884529 7341556 1263227 4.01 25.86 17.21 17.21 23492482360 17.13 17.13 23492482360
7 원익 032940 6 7430 2 1030 16.09 3108220 10252519 18193230 3108220 16.09 30.32 17.08 17.08 21971327855 16.25 16.25 21971327855
8 RISE ESG사회책임투자 290130 7 14130 2 265 1.91 2624495 1328735 15450000 2624495 1.91 197.52 16.99 16.99 36866468565 16.89 16.89 36866468565
9 쿠콘 294570 8 39850 2 4100 11.47 1729898 9000589 10254685 1729898 11.47 19.22 16.87 16.87 69594050900 17.03 17.03 69594050900
10 케이씨티 089150 9 4230 2 390 10.16 2849751 19329656 17150000 2849751 10.16 14.74 16.62 16.62 12147594442 16.75 16.75 12147594442
11 웹케시 053580 10 23900 2 1850 8.39 2149653 14614224 13636248 2149653 8.39 14.71 15.76 15.76 51908717825 15.93 15.93 51908717825
12 제이에스티나 026040 11 3040 2 415 15.81 2557564 1263680 16503790 2557564 15.81 202.39 15.50 15.50 7674822981 15.30 15.30 7674822981
13 우리기술 032820 12 2480 2 200 8.77 21830534 19606412 164677432 21830534 8.77 111.34 13.26 13.26 54782069525 13.41 13.41 54782069525
14 KIWOOM 200선물레버리지 253250 13 18020 2 645 3.71 65845 40687 500000 65845 3.71 161.83 13.17 13.17 1180170015 13.10 13.10 1180170015
15 아톤 158430 14 6730 2 600 9.79 3085995 687964 24798851 3085995 9.79 448.57 12.44 12.44 20619064060 12.35 12.35 20619064060
16 캡스톤파트너스 452300 15 3745 2 390 11.62 1750533 954066 14100755 1750533 11.62 183.48 12.41 12.41 6573374227 12.45 12.45 6573374227
17 한국정보인증 053300 16 7320 2 1130 18.26 5150743 6343372 42441361 5150743 18.26 81.20 12.14 12.14 37099473585 11.94 11.94 37099473585
18 TIGER 코리아배당다우존스 0052D0 17 11050 2 245 2.27 939391 2555667 7950000 939391 2.27 36.76 11.82 11.82 10333066009 11.76 11.76 10333066009
19 TIMEFOLIO 미국배당다우존스액티브 0036D0 18 9870 2 70 0.71 159098 256361 1500000 159098 0.71 62.06 10.61 10.61 1569776335 10.60 10.60 1569776335
20 KODEX 200선물인버스2X 252670 19 1676 5 -62 -3.57 70298114 332189536 704200000 70298114 -3.57 21.16 9.98 9.98 118096511408 10.01 10.01 118096511408
21 아이티센글로벌 124500 20 19110 1 4410 30.00 2104324 3894289 23204527 2104324 30.00 54.04 9.07 9.07 39407072910 8.89 8.89 39407072910
22 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 21 10090 3 0 0.00 185615 211345 2050000 185615 0.00 87.83 9.05 9.05 1873722292 9.06 9.06 1873722292
23 갤럭시아에스엠 011420 22 2530 2 165 6.98 2397831 1721253 27549644 2397831 6.98 139.31 8.70 8.70 5997841366 8.61 8.61 5997841366
24 다날 064260 23 4340 2 825 23.47 5822386 3915967 68949040 5822386 23.47 148.68 8.44 8.44 25638146967 8.57 8.57 25638146967
25 DSC인베스트먼트 241520 24 8070 2 370 4.81 2228551 8880200 27000000 2228551 4.81 25.10 8.25 8.25 18217102905 8.36 8.36 18217102905
26 KODEX 증권 102970 25 12515 2 860 7.38 795487 1884089 9850000 795487 7.38 42.22 8.08 8.08 9805770769 7.95 7.95 9805770769
27 우리산업홀딩스 072470 26 3475 2 50 1.46 1372025 5724046 18887341 1372025 1.46 23.97 7.26 7.26 4980782695 7.59 7.59 4980782695
28 위니아 071460 27 55 5 -558 -91.03 2566432 0 35967295 2566432 -91.03 0.00 7.14 7.14 141153760 7.14 7.14 141153760
29 TIGER 우선주 261140 28 12945 2 525 4.23 52587 66451 740000 52587 4.23 79.14 7.11 7.11 674190200 7.04 7.04 674190200
30 ACE Fn성장소비주도주 226380 29 6735 2 110 1.66 63162 2781 900000 63162 1.66 2271.20 7.02 7.02 421147270 6.95 6.95 421147270
31 TIGER 증권 157500 30 8530 2 535 6.69 130559 378595 1920000 130559 6.69 34.49 6.80 6.80 1093043257 6.67 6.67 1093043257

31
top30/20250609/top30-avtr-20250609-093001.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
TIGER 지주회사,307520,1,14210,2,545,3.99,1444943,2015774,3250000,1444943,3.99,71.68,44.46,44.46,20599613712,44.60,44.60,20599613712
핑거,163730,2,15710,2,2440,18.39,2448588,1550609,9365608,2448588,18.39,157.91,26.14,26.14,36839520630,25.04,25.04,36839520630
갤럭시아에스엠,011420,3,2705,2,340,14.38,7189494,1721253,27549644,7189494,14.38,417.69,26.10,26.10,18590613414,24.95,24.95,18590613414
원익,032940,4,7080,2,680,10.62,4044718,10252519,18193230,4044718,10.62,39.45,22.23,22.23,28720257885,22.30,22.30,28720257885
케이씨티,089150,5,4340,2,500,13.02,3595333,19329656,17150000,3595333,13.02,18.60,20.96,20.96,15365860499,20.64,20.64,15365860499
지엔코,065060,6,2035,2,10,0.49,2249402,3175943,10800804,2249402,0.49,70.83,20.83,20.83,4908516321,22.33,22.33,4908516321
유라클,088340,7,31400,2,2150,7.35,903900,5759474,4358068,903900,7.35,15.69,20.74,20.74,28534491900,20.85,20.85,28534491900
쿠콘,294570,8,40050,2,4300,12.03,1967784,9000589,10254685,1967784,12.03,21.86,19.19,19.19,79203663925,19.29,19.29,79203663925
웹케시,053580,9,23900,2,1850,8.39,2548583,14614224,13636248,2548583,8.39,17.44,18.69,18.69,61506217550,18.87,18.87,61506217550
에르코스,435570,10,18560,2,600,3.34,1371382,4884529,7341556,1371382,3.34,28.08,18.68,18.68,25508952845,18.72,18.72,25508952845
한국정보인증,053300,11,7550,2,1360,21.97,7851633,6343372,42441361,7851633,21.97,123.78,18.50,18.50,57403924970,17.91,17.91,57403924970
제이에스티나,026040,12,3010,2,385,14.67,2813384,1263680,16503790,2813384,14.67,222.63,17.05,17.05,8446742728,17.00,17.00,8446742728
RISE ESG사회책임투자,290130,13,14080,2,215,1.55,2629027,1328735,15450000,2629027,1.55,197.86,17.02,17.02,36930366235,16.98,16.98,36930366235
TIGER 코리아배당다우존스,0052D0,14,10990,2,185,1.71,1224215,2555667,7950000,1224215,1.71,47.90,15.40,15.40,13471459965,15.42,15.42,13471459965
우리기술,032820,15,2460,2,180,7.89,25225957,19606412,164677432,25225957,7.89,128.66,15.32,15.32,63174647396,15.59,15.59,63174647396
KIWOOM 200선물레버리지,253250,16,17805,2,430,2.47,75197,40687,500000,75197,2.47,184.82,15.04,15.04,1347207435,15.13,15.13,1347207435
아톤,158430,17,6850,2,720,11.75,3611748,687964,24798851,3611748,11.75,524.99,14.56,14.56,24195792855,14.24,14.24,24195792855
캡스톤파트너스,452300,18,3740,2,385,11.48,1898145,954066,14100755,1898145,11.48,198.95,13.46,13.46,7126459462,13.51,13.51,7126459462
KODEX 200선물인버스2X,252670,19,1695,5,-43,-2.47,90973867,332189536,704200000,90973867,-2.47,27.39,12.92,12.92,152987708164,12.82,12.82,152987708164
아이티센글로벌,124500,20,19110,1,4410,30.00,2695756,3894289,23204527,2695756,30.00,69.22,11.62,11.62,50650717235,11.42,11.42,50650717235
TIGER 우선주,261140,21,12845,2,425,3.42,80429,66451,740000,80429,3.42,121.04,10.87,10.87,1033063595,10.87,10.87,1033063595
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9865,2,65,0.66,162406,256361,1500000,162406,0.66,63.35,10.83,10.83,1602407725,10.83,10.83,1602407725
TIGER 200선물인버스2X,252710,23,1795,5,-48,-2.60,3377037,4965994,33200000,3377037,-2.60,68.00,10.17,10.17,6013777182,10.09,10.09,6013777182
KODEX 증권,102970,24,12360,2,705,6.05,999998,1884089,9850000,999998,6.05,53.08,10.15,10.15,12349882329,10.14,10.14,12349882329
갤럭시아머니트리,094480,25,11880,2,2530,27.06,3925239,4594748,39229838,3925239,27.06,85.43,10.01,10.01,43796809255,9.40,9.40,43796809255
다날,064260,26,4320,2,805,22.90,6338704,3915967,68949040,6338704,22.90,161.87,9.19,9.19,27875644040,9.36,9.36,27875644040
PLUS 차이나AI테크TOP10,0047N0,27,9875,5,-25,-0.25,87032,542147,950000,87032,-0.25,16.05,9.16,9.16,860942550,9.18,9.18,860942550
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,10085,5,-5,-0.05,187523,211345,2050000,187523,-0.05,88.73,9.15,9.15,1892964097,9.16,9.16,1892964097
TIGER 증권,157500,29,8435,2,440,5.50,175271,378595,1920000,175271,5.50,46.30,9.13,9.13,1472475297,9.09,9.09,1472475297
DSC인베스트먼트,241520,30,8150,2,450,5.84,2445075,8880200,27000000,2445075,5.84,27.53,9.06,9.06,19980205795,9.08,9.08,19980205795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 지주회사 307520 1 14210 2 545 3.99 1444943 2015774 3250000 1444943 3.99 71.68 44.46 44.46 20599613712 44.60 44.60 20599613712
3 핑거 163730 2 15710 2 2440 18.39 2448588 1550609 9365608 2448588 18.39 157.91 26.14 26.14 36839520630 25.04 25.04 36839520630
4 갤럭시아에스엠 011420 3 2705 2 340 14.38 7189494 1721253 27549644 7189494 14.38 417.69 26.10 26.10 18590613414 24.95 24.95 18590613414
5 원익 032940 4 7080 2 680 10.62 4044718 10252519 18193230 4044718 10.62 39.45 22.23 22.23 28720257885 22.30 22.30 28720257885
6 케이씨티 089150 5 4340 2 500 13.02 3595333 19329656 17150000 3595333 13.02 18.60 20.96 20.96 15365860499 20.64 20.64 15365860499
7 지엔코 065060 6 2035 2 10 0.49 2249402 3175943 10800804 2249402 0.49 70.83 20.83 20.83 4908516321 22.33 22.33 4908516321
8 유라클 088340 7 31400 2 2150 7.35 903900 5759474 4358068 903900 7.35 15.69 20.74 20.74 28534491900 20.85 20.85 28534491900
9 쿠콘 294570 8 40050 2 4300 12.03 1967784 9000589 10254685 1967784 12.03 21.86 19.19 19.19 79203663925 19.29 19.29 79203663925
10 웹케시 053580 9 23900 2 1850 8.39 2548583 14614224 13636248 2548583 8.39 17.44 18.69 18.69 61506217550 18.87 18.87 61506217550
11 에르코스 435570 10 18560 2 600 3.34 1371382 4884529 7341556 1371382 3.34 28.08 18.68 18.68 25508952845 18.72 18.72 25508952845
12 한국정보인증 053300 11 7550 2 1360 21.97 7851633 6343372 42441361 7851633 21.97 123.78 18.50 18.50 57403924970 17.91 17.91 57403924970
13 제이에스티나 026040 12 3010 2 385 14.67 2813384 1263680 16503790 2813384 14.67 222.63 17.05 17.05 8446742728 17.00 17.00 8446742728
14 RISE ESG사회책임투자 290130 13 14080 2 215 1.55 2629027 1328735 15450000 2629027 1.55 197.86 17.02 17.02 36930366235 16.98 16.98 36930366235
15 TIGER 코리아배당다우존스 0052D0 14 10990 2 185 1.71 1224215 2555667 7950000 1224215 1.71 47.90 15.40 15.40 13471459965 15.42 15.42 13471459965
16 우리기술 032820 15 2460 2 180 7.89 25225957 19606412 164677432 25225957 7.89 128.66 15.32 15.32 63174647396 15.59 15.59 63174647396
17 KIWOOM 200선물레버리지 253250 16 17805 2 430 2.47 75197 40687 500000 75197 2.47 184.82 15.04 15.04 1347207435 15.13 15.13 1347207435
18 아톤 158430 17 6850 2 720 11.75 3611748 687964 24798851 3611748 11.75 524.99 14.56 14.56 24195792855 14.24 14.24 24195792855
19 캡스톤파트너스 452300 18 3740 2 385 11.48 1898145 954066 14100755 1898145 11.48 198.95 13.46 13.46 7126459462 13.51 13.51 7126459462
20 KODEX 200선물인버스2X 252670 19 1695 5 -43 -2.47 90973867 332189536 704200000 90973867 -2.47 27.39 12.92 12.92 152987708164 12.82 12.82 152987708164
21 아이티센글로벌 124500 20 19110 1 4410 30.00 2695756 3894289 23204527 2695756 30.00 69.22 11.62 11.62 50650717235 11.42 11.42 50650717235
22 TIGER 우선주 261140 21 12845 2 425 3.42 80429 66451 740000 80429 3.42 121.04 10.87 10.87 1033063595 10.87 10.87 1033063595
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 9865 2 65 0.66 162406 256361 1500000 162406 0.66 63.35 10.83 10.83 1602407725 10.83 10.83 1602407725
24 TIGER 200선물인버스2X 252710 23 1795 5 -48 -2.60 3377037 4965994 33200000 3377037 -2.60 68.00 10.17 10.17 6013777182 10.09 10.09 6013777182
25 KODEX 증권 102970 24 12360 2 705 6.05 999998 1884089 9850000 999998 6.05 53.08 10.15 10.15 12349882329 10.14 10.14 12349882329
26 갤럭시아머니트리 094480 25 11880 2 2530 27.06 3925239 4594748 39229838 3925239 27.06 85.43 10.01 10.01 43796809255 9.40 9.40 43796809255
27 다날 064260 26 4320 2 805 22.90 6338704 3915967 68949040 6338704 22.90 161.87 9.19 9.19 27875644040 9.36 9.36 27875644040
28 PLUS 차이나AI테크TOP10 0047N0 27 9875 5 -25 -0.25 87032 542147 950000 87032 -0.25 16.05 9.16 9.16 860942550 9.18 9.18 860942550
29 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 28 10085 5 -5 -0.05 187523 211345 2050000 187523 -0.05 88.73 9.15 9.15 1892964097 9.16 9.16 1892964097
30 TIGER 증권 157500 29 8435 2 440 5.50 175271 378595 1920000 175271 5.50 46.30 9.13 9.13 1472475297 9.09 9.09 1472475297
31 DSC인베스트먼트 241520 30 8150 2 450 5.84 2445075 8880200 27000000 2445075 5.84 27.53 9.06 9.06 19980205795 9.08 9.08 19980205795

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