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

Update 2025-06-11 240 top30,price

Browse Source
This commit is contained in:
ened
2025-06-11 18:01:33 +09:00
parent 41a68a9b31
commit c852267128
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250611/top30-atvtr-20250611-090002.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
녹십자홀딩스2우,005257,1,47150,5,-1850,-3.78,3009,62047,845990,3009,-3.78,4.85,0.36,0.36,142608800,0.36,0.36,142608800
위세아이텍,065370,2,9900,5,-10,-0.10,15462,4365824,7383954,15462,-0.10,0.35,0.21,0.21,153218000,0.21,0.21,153218000
시선AI,340810,3,5560,5,-310,-5.28,15263,917300,10692194,15263,-5.28,1.66,0.14,0.14,85426960,0.14,0.14,85426960
화천기공,000850,4,32750,3,0,0.00,1710,4599,2200000,1710,0.00,37.18,0.08,0.08,56002500,0.08,0.08,56002500
엑스페릭스,317770,5,4480,2,30,0.67,23447,5921257,31104286,23447,0.67,0.40,0.08,0.08,104820290,0.08,0.08,104820290
LS마린솔루션,060370,6,27900,5,-600,-2.11,23890,2548416,32668854,23890,-2.11,0.94,0.07,0.07,666262150,0.07,0.07,666262150
한국정보인증,053300,7,7700,3,0,0.00,30776,10492827,42441361,30776,0.00,0.29,0.07,0.07,236975200,0.07,0.07,236975200
헥토파이낸셜,234340,8,21650,3,0,0.00,6457,2694743,9453000,6457,0.00,0.24,0.07,0.07,139794050,0.07,0.07,139794050
KODEX 코스피100,237350,9,29720,2,80,0.27,1434,256821,2150000,1434,0.27,0.56,0.07,0.07,42618480,0.07,0.07,42618480
TIGER 200 건설,139220,10,4300,5,-15,-0.35,5020,1340788,8840000,5020,-0.35,0.37,0.06,0.06,21586000,0.06,0.06,21586000
한국수출포장,002200,11,3020,3,0,0.00,22500,93544,40000000,22500,0.00,24.05,0.06,0.06,67950000,0.06,0.06,67950000
한컴라이프케어,372910,12,3045,3,0,0.00,15000,98797,27674406,15000,0.00,15.18,0.05,0.05,45675000,0.05,0.05,45675000
갤럭시아에스엠,011420,13,2670,3,0,0.00,12567,4349316,27549644,12567,0.00,0.29,0.05,0.05,33553890,0.05,0.05,33553890
위더스제약,330350,14,8190,3,0,0.00,5273,401194,13202139,5273,0.00,1.31,0.04,0.04,43185870,0.04,0.04,43185870
씨엔플러스,115530,15,488,3,0,0.00,27161,306785,67963000,27161,0.00,8.85,0.04,0.04,13227637,0.04,0.04,13227637
RISE 미국반도체NYSE,469060,16,14850,2,215,1.47,335,8805,900000,335,1.47,3.80,0.04,0.04,4971975,0.04,0.04,4971975
알체라,347860,17,2160,5,-15,-0.69,13780,1362492,38710961,13780,-0.69,1.01,0.04,0.04,29937960,0.04,0.04,29937960
슈어소프트테크,298830,18,5480,2,190,3.59,18790,500591,52619061,18790,3.59,3.75,0.04,0.04,102973610,0.04,0.04,102973610
KODEX 200 중소형,226980,19,16690,2,195,1.18,245,11621,700000,245,1.18,2.11,0.04,0.04,4089050,0.04,0.04,4089050
RISE 글로벌데이터센터리츠(합성),375270,20,11900,2,65,0.55,200,1375,650000,200,0.55,14.55,0.03,0.03,2380000,0.03,0.03,2380000
핑거,163730,21,13850,3,0,0.00,2814,830360,9365608,2814,0.00,0.34,0.03,0.03,38973900,0.03,0.03,38973900
와이즈넛,096250,22,19020,5,-230,-1.19,3888,792941,13096536,3888,-1.19,0.49,0.03,0.03,74140070,0.03,0.03,74140070
아이엠에셋 200,0007N0,23,39120,2,225,0.58,354,1128,1200000,354,0.58,31.38,0.03,0.03,13848480,0.03,0.03,13848480
로보티즈,108490,24,60500,2,1300,2.20,3883,642307,13212660,3883,2.20,0.60,0.03,0.03,234899400,0.03,0.03,234899400
삼륭물산,014970,25,6940,3,0,0.00,4311,306380,15125000,4311,0.00,1.41,0.03,0.03,29406090,0.03,0.03,29406090
엠에프엠코리아,323230,26,19,3,0,0.00,11387,21033258,43274492,11387,0.00,0.05,0.03,0.03,216353,0.03,0.03,216353
인벤티지랩,389470,27,40650,3,0,0.00,2457,533763,10684434,2457,0.00,0.46,0.02,0.02,99877050,0.02,0.02,99877050
아톤,158430,28,6930,3,0,0.00,5693,3983454,24798851,5693,0.00,0.14,0.02,0.02,39452490,0.02,0.02,39452490
삼목에스폼,018310,29,23900,3,0,0.00,3342,30242,14700000,3342,0.00,11.05,0.02,0.02,79873800,0.02,0.02,79873800
태웅,044490,30,29300,3,0,0.00,4376,6371541,20007381,4376,0.00,0.07,0.02,0.02,128216800,0.02,0.02,128216800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 녹십자홀딩스2우 005257 1 47150 5 -1850 -3.78 3009 62047 845990 3009 -3.78 4.85 0.36 0.36 142608800 0.36 0.36 142608800
3 위세아이텍 065370 2 9900 5 -10 -0.10 15462 4365824 7383954 15462 -0.10 0.35 0.21 0.21 153218000 0.21 0.21 153218000
4 시선AI 340810 3 5560 5 -310 -5.28 15263 917300 10692194 15263 -5.28 1.66 0.14 0.14 85426960 0.14 0.14 85426960
5 화천기공 000850 4 32750 3 0 0.00 1710 4599 2200000 1710 0.00 37.18 0.08 0.08 56002500 0.08 0.08 56002500
6 엑스페릭스 317770 5 4480 2 30 0.67 23447 5921257 31104286 23447 0.67 0.40 0.08 0.08 104820290 0.08 0.08 104820290
7 LS마린솔루션 060370 6 27900 5 -600 -2.11 23890 2548416 32668854 23890 -2.11 0.94 0.07 0.07 666262150 0.07 0.07 666262150
8 한국정보인증 053300 7 7700 3 0 0.00 30776 10492827 42441361 30776 0.00 0.29 0.07 0.07 236975200 0.07 0.07 236975200
9 헥토파이낸셜 234340 8 21650 3 0 0.00 6457 2694743 9453000 6457 0.00 0.24 0.07 0.07 139794050 0.07 0.07 139794050
10 KODEX 코스피100 237350 9 29720 2 80 0.27 1434 256821 2150000 1434 0.27 0.56 0.07 0.07 42618480 0.07 0.07 42618480
11 TIGER 200 건설 139220 10 4300 5 -15 -0.35 5020 1340788 8840000 5020 -0.35 0.37 0.06 0.06 21586000 0.06 0.06 21586000
12 한국수출포장 002200 11 3020 3 0 0.00 22500 93544 40000000 22500 0.00 24.05 0.06 0.06 67950000 0.06 0.06 67950000
13 한컴라이프케어 372910 12 3045 3 0 0.00 15000 98797 27674406 15000 0.00 15.18 0.05 0.05 45675000 0.05 0.05 45675000
14 갤럭시아에스엠 011420 13 2670 3 0 0.00 12567 4349316 27549644 12567 0.00 0.29 0.05 0.05 33553890 0.05 0.05 33553890
15 위더스제약 330350 14 8190 3 0 0.00 5273 401194 13202139 5273 0.00 1.31 0.04 0.04 43185870 0.04 0.04 43185870
16 씨엔플러스 115530 15 488 3 0 0.00 27161 306785 67963000 27161 0.00 8.85 0.04 0.04 13227637 0.04 0.04 13227637
17 RISE 미국반도체NYSE 469060 16 14850 2 215 1.47 335 8805 900000 335 1.47 3.80 0.04 0.04 4971975 0.04 0.04 4971975
18 알체라 347860 17 2160 5 -15 -0.69 13780 1362492 38710961 13780 -0.69 1.01 0.04 0.04 29937960 0.04 0.04 29937960
19 슈어소프트테크 298830 18 5480 2 190 3.59 18790 500591 52619061 18790 3.59 3.75 0.04 0.04 102973610 0.04 0.04 102973610
20 KODEX 200 중소형 226980 19 16690 2 195 1.18 245 11621 700000 245 1.18 2.11 0.04 0.04 4089050 0.04 0.04 4089050
21 RISE 글로벌데이터센터리츠(합성) 375270 20 11900 2 65 0.55 200 1375 650000 200 0.55 14.55 0.03 0.03 2380000 0.03 0.03 2380000
22 핑거 163730 21 13850 3 0 0.00 2814 830360 9365608 2814 0.00 0.34 0.03 0.03 38973900 0.03 0.03 38973900
23 와이즈넛 096250 22 19020 5 -230 -1.19 3888 792941 13096536 3888 -1.19 0.49 0.03 0.03 74140070 0.03 0.03 74140070
24 아이엠에셋 200 0007N0 23 39120 2 225 0.58 354 1128 1200000 354 0.58 31.38 0.03 0.03 13848480 0.03 0.03 13848480
25 로보티즈 108490 24 60500 2 1300 2.20 3883 642307 13212660 3883 2.20 0.60 0.03 0.03 234899400 0.03 0.03 234899400
26 삼륭물산 014970 25 6940 3 0 0.00 4311 306380 15125000 4311 0.00 1.41 0.03 0.03 29406090 0.03 0.03 29406090
27 엠에프엠코리아 323230 26 19 3 0 0.00 11387 21033258 43274492 11387 0.00 0.05 0.03 0.03 216353 0.03 0.03 216353
28 인벤티지랩 389470 27 40650 3 0 0.00 2457 533763 10684434 2457 0.00 0.46 0.02 0.02 99877050 0.02 0.02 99877050
29 아톤 158430 28 6930 3 0 0.00 5693 3983454 24798851 5693 0.00 0.14 0.02 0.02 39452490 0.02 0.02 39452490
30 삼목에스폼 018310 29 23900 3 0 0.00 3342 30242 14700000 3342 0.00 11.05 0.02 0.02 79873800 0.02 0.02 79873800
31 태웅 044490 30 29300 3 0 0.00 4376 6371541 20007381 4376 0.00 0.07 0.02 0.02 128216800 0.02 0.02 128216800

31
top30/20250611/top30-atvtr-20250611-091002.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
지씨지놈,340450,1,14310,2,3810,36.29,8110321,0,23650793,8110321,36.29,0.00,34.29,34.29,118067231395,34.89,34.89,118067231395
파루,043200,2,1636,2,348,27.02,10446961,1249551,41804315,10446961,27.02,836.06,24.99,24.99,16728936365,24.46,24.46,16728936365
미투온,201490,3,2550,2,60,2.41,4488932,15967532,30390092,4488932,2.41,28.11,14.77,14.77,11832689330,15.27,15.27,11832689330
메디콕스,054180,4,217,2,16,7.96,9973551,55559136,82878283,9973551,7.96,17.95,12.03,12.03,2225982973,12.38,12.38,2225982973
오가닉티코스메틱,900300,5,500,2,70,16.28,10038609,11470756,96002224,10038609,16.28,87.51,10.46,10.46,5356438007,11.16,11.16,5356438007
대성파인텍,104040,6,1279,2,194,17.88,5177375,305529,47224987,5177375,17.88,1694.56,10.96,10.96,6439560323,10.66,10.66,6439560323
티와이홀딩스우,36328K,7,6000,2,20,0.33,121781,1615953,1243014,121781,0.33,7.54,9.80,9.80,686216895,9.20,9.20,686216895
형지I&C,011080,8,1005,2,64,6.80,3774993,5875148,42313608,3774993,6.80,64.25,8.92,8.92,3897705509,9.17,9.17,3897705509
상지건설,042940,9,12220,2,310,2.60,609332,1292053,6828712,609332,2.60,47.16,8.92,8.92,7621851660,9.13,9.13,7621851660
TIMEFOLIO 미국배당다우존스액티브,0036D0,10,10005,2,105,1.06,133867,181710,1550000,133867,1.06,73.67,8.64,8.64,1342279626,8.66,8.66,1342279626
애드바이오텍,179530,11,4195,1,965,29.88,846033,222314,11359544,846033,29.88,380.56,7.45,7.45,3549107470,7.45,7.45,3549107470
링크솔루션,474650,12,24600,5,-1650,-6.29,387771,14173687,5579032,387771,-6.29,2.74,6.95,6.95,9763824375,7.11,7.11,9763824375
지엔코,065060,13,1850,2,156,9.21,713483,2098153,10800804,713483,9.21,34.01,6.61,6.61,1339727591,6.70,6.70,1339727591
SDN,099220,14,1526,2,75,5.17,4169606,1433914,64944350,4169606,5.17,290.78,6.42,6.42,6398511304,6.46,6.46,6398511304
KODEX 철강,117680,15,10215,2,215,2.15,92165,148198,1610000,92165,2.15,62.19,5.72,5.72,942587235,5.73,5.73,942587235
KODEX 코스닥150선물인버스,251340,16,3640,5,-45,-1.22,3697488,22693432,64900000,3697488,-1.22,16.29,5.70,5.70,13505352815,5.72,5.72,13505352815
TIGER 200 철강소재,139240,17,10100,2,225,2.28,21736,70656,400000,21736,2.28,30.76,5.43,5.43,219379245,5.43,5.43,219379245
정원엔시스,045510,18,1192,2,43,3.74,1640771,1301002,32209292,1640771,3.74,126.12,5.09,5.09,2025190939,5.27,5.27,2025190939
에이럭스,475580,19,13420,2,1780,15.29,701935,153537,13624900,701935,15.29,457.18,5.15,5.15,9180528285,5.02,5.02,9180528285
대명에너지,389260,20,33600,2,5000,17.48,843735,465733,17050000,843735,17.48,181.16,4.95,4.95,28069809650,4.90,4.90,28069809650
RISE 미국휴머노이드로봇,0036R0,21,11695,2,155,1.34,43298,114769,900000,43298,1.34,37.73,4.81,4.81,506772130,4.81,4.81,506772130
미스터블루,207760,22,1916,2,52,2.79,3908061,77956232,83079783,3908061,2.79,5.01,4.70,4.70,7409994018,4.66,4.66,7409994018
다날,064260,23,5925,5,-5,-0.08,3023596,34304428,68949040,3023596,-0.08,8.81,4.39,4.39,17908625560,4.38,4.38,17908625560
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10155,5,-25,-0.25,88629,202297,2050000,88629,-0.25,43.81,4.32,4.32,900593715,4.33,4.33,900593715
PLUS 차이나AI테크TOP10,0047N0,25,10015,2,75,0.75,46658,369743,1100000,46658,0.75,12.62,4.24,4.24,466934355,4.24,4.24,466934355
TIGER K방산&우주,463250,26,26200,5,-125,-0.47,223745,1044577,5400000,223745,-0.47,21.42,4.14,4.14,5898128588,4.17,4.17,5898128588
PLUS 태양광&ESS,457990,27,15650,2,320,2.09,29860,108536,750000,29860,2.09,27.51,3.98,3.98,469285995,4.00,4.00,469285995
이스트아시아홀딩스,900110,28,58,2,3,5.45,26256994,223184000,642650588,26256994,5.45,11.76,4.09,4.09,1470525795,3.95,3.95,1470525795
HD현대에너지솔루션,322000,29,51900,2,4150,8.69,433933,427054,11200000,433933,8.69,101.61,3.87,3.87,22692644000,3.90,3.90,22692644000
한투 인버스 2X 은 선물 ETN,Q570062,30,6320,5,-10,-0.16,38717,208007,1000000,38717,-0.16,18.61,3.87,3.87,244523555,3.87,3.87,244523555
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 14310 2 3810 36.29 8110321 0 23650793 8110321 36.29 0.00 34.29 34.29 118067231395 34.89 34.89 118067231395
3 파루 043200 2 1636 2 348 27.02 10446961 1249551 41804315 10446961 27.02 836.06 24.99 24.99 16728936365 24.46 24.46 16728936365
4 미투온 201490 3 2550 2 60 2.41 4488932 15967532 30390092 4488932 2.41 28.11 14.77 14.77 11832689330 15.27 15.27 11832689330
5 메디콕스 054180 4 217 2 16 7.96 9973551 55559136 82878283 9973551 7.96 17.95 12.03 12.03 2225982973 12.38 12.38 2225982973
6 오가닉티코스메틱 900300 5 500 2 70 16.28 10038609 11470756 96002224 10038609 16.28 87.51 10.46 10.46 5356438007 11.16 11.16 5356438007
7 대성파인텍 104040 6 1279 2 194 17.88 5177375 305529 47224987 5177375 17.88 1694.56 10.96 10.96 6439560323 10.66 10.66 6439560323
8 티와이홀딩스우 36328K 7 6000 2 20 0.33 121781 1615953 1243014 121781 0.33 7.54 9.80 9.80 686216895 9.20 9.20 686216895
9 형지I&C 011080 8 1005 2 64 6.80 3774993 5875148 42313608 3774993 6.80 64.25 8.92 8.92 3897705509 9.17 9.17 3897705509
10 상지건설 042940 9 12220 2 310 2.60 609332 1292053 6828712 609332 2.60 47.16 8.92 8.92 7621851660 9.13 9.13 7621851660
11 TIMEFOLIO 미국배당다우존스액티브 0036D0 10 10005 2 105 1.06 133867 181710 1550000 133867 1.06 73.67 8.64 8.64 1342279626 8.66 8.66 1342279626
12 애드바이오텍 179530 11 4195 1 965 29.88 846033 222314 11359544 846033 29.88 380.56 7.45 7.45 3549107470 7.45 7.45 3549107470
13 링크솔루션 474650 12 24600 5 -1650 -6.29 387771 14173687 5579032 387771 -6.29 2.74 6.95 6.95 9763824375 7.11 7.11 9763824375
14 지엔코 065060 13 1850 2 156 9.21 713483 2098153 10800804 713483 9.21 34.01 6.61 6.61 1339727591 6.70 6.70 1339727591
15 SDN 099220 14 1526 2 75 5.17 4169606 1433914 64944350 4169606 5.17 290.78 6.42 6.42 6398511304 6.46 6.46 6398511304
16 KODEX 철강 117680 15 10215 2 215 2.15 92165 148198 1610000 92165 2.15 62.19 5.72 5.72 942587235 5.73 5.73 942587235
17 KODEX 코스닥150선물인버스 251340 16 3640 5 -45 -1.22 3697488 22693432 64900000 3697488 -1.22 16.29 5.70 5.70 13505352815 5.72 5.72 13505352815
18 TIGER 200 철강소재 139240 17 10100 2 225 2.28 21736 70656 400000 21736 2.28 30.76 5.43 5.43 219379245 5.43 5.43 219379245
19 정원엔시스 045510 18 1192 2 43 3.74 1640771 1301002 32209292 1640771 3.74 126.12 5.09 5.09 2025190939 5.27 5.27 2025190939
20 에이럭스 475580 19 13420 2 1780 15.29 701935 153537 13624900 701935 15.29 457.18 5.15 5.15 9180528285 5.02 5.02 9180528285
21 대명에너지 389260 20 33600 2 5000 17.48 843735 465733 17050000 843735 17.48 181.16 4.95 4.95 28069809650 4.90 4.90 28069809650
22 RISE 미국휴머노이드로봇 0036R0 21 11695 2 155 1.34 43298 114769 900000 43298 1.34 37.73 4.81 4.81 506772130 4.81 4.81 506772130
23 미스터블루 207760 22 1916 2 52 2.79 3908061 77956232 83079783 3908061 2.79 5.01 4.70 4.70 7409994018 4.66 4.66 7409994018
24 다날 064260 23 5925 5 -5 -0.08 3023596 34304428 68949040 3023596 -0.08 8.81 4.39 4.39 17908625560 4.38 4.38 17908625560
25 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 24 10155 5 -25 -0.25 88629 202297 2050000 88629 -0.25 43.81 4.32 4.32 900593715 4.33 4.33 900593715
26 PLUS 차이나AI테크TOP10 0047N0 25 10015 2 75 0.75 46658 369743 1100000 46658 0.75 12.62 4.24 4.24 466934355 4.24 4.24 466934355
27 TIGER K방산&우주 463250 26 26200 5 -125 -0.47 223745 1044577 5400000 223745 -0.47 21.42 4.14 4.14 5898128588 4.17 4.17 5898128588
28 PLUS 태양광&ESS 457990 27 15650 2 320 2.09 29860 108536 750000 29860 2.09 27.51 3.98 3.98 469285995 4.00 4.00 469285995
29 이스트아시아홀딩스 900110 28 58 2 3 5.45 26256994 223184000 642650588 26256994 5.45 11.76 4.09 4.09 1470525795 3.95 3.95 1470525795
30 HD현대에너지솔루션 322000 29 51900 2 4150 8.69 433933 427054 11200000 433933 8.69 101.61 3.87 3.87 22692644000 3.90 3.90 22692644000
31 한투 인버스 2X 은 선물 ETN Q570062 30 6320 5 -10 -0.16 38717 208007 1000000 38717 -0.16 18.61 3.87 3.87 244523555 3.87 3.87 244523555

31
top30/20250611/top30-atvtr-20250611-092002.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
지씨지놈,340450,1,13710,2,3210,30.57,10784640,0,23650793,10784640,30.57,0.00,45.60,45.60,155842219875,48.06,48.06,155842219875
파루,043200,2,1536,2,248,19.25,13951166,1249551,41804315,13951166,19.25,1116.49,33.37,33.37,22267221291,34.68,34.68,22267221291
티와이홀딩스우,36328K,3,5720,5,-260,-4.35,237688,1615953,1243014,237688,-4.35,14.71,19.12,19.12,1400825845,19.70,19.70,1400825845
미투온,201490,4,2550,2,60,2.41,5665559,15967532,30390092,5665559,2.41,35.48,18.64,18.64,14806549885,19.11,19.11,14806549885
대성파인텍,104040,5,1244,2,159,14.65,7986244,305529,47224987,7986244,14.65,2613.91,16.91,16.91,9971418673,16.97,16.97,9971418673
메디콕스,054180,6,215,2,14,6.97,12404398,55559136,82878283,12404398,6.97,22.33,14.97,14.97,2749564233,15.43,15.43,2749564233
오가닉티코스메틱,900300,7,553,2,123,28.60,13864148,11470756,96002224,13864148,28.60,120.87,14.44,14.44,7391216453,13.92,13.92,7391216453
형지I&C,011080,8,986,2,45,4.78,5163093,5875148,42313608,5163093,4.78,87.88,12.20,12.20,5285382892,12.67,12.67,5285382892
한국정보인증,053300,9,8000,2,300,3.90,5228371,10492827,42441361,5228371,3.90,49.83,12.32,12.32,42630658015,12.56,12.56,42630658015
KODEX 철강,117680,10,10195,2,195,1.95,184272,148198,1610000,184272,1.95,124.34,11.45,11.45,1884013311,11.48,11.48,1884013311
상지건설,042940,11,12030,2,120,1.01,754230,1292053,6828712,754230,1.01,58.37,11.04,11.04,9355312585,11.39,11.39,9355312585
링크솔루션,474650,12,24300,5,-1950,-7.43,595620,14173687,5579032,595620,-7.43,4.20,10.68,10.68,14832218150,10.94,10.94,14832218150
TIMEFOLIO 미국배당다우존스액티브,0036D0,13,10005,2,105,1.06,167507,181710,1550000,167507,1.06,92.18,10.81,10.81,1678846921,10.83,10.83,1678846921
지엔코,065060,14,1762,2,68,4.01,976721,2098153,10800804,976721,4.01,46.55,9.04,9.04,1809400586,9.51,9.51,1809400586
에이럭스,475580,15,12650,2,1010,8.68,1259156,153537,13624900,1259156,8.68,820.10,9.24,9.24,16383633555,9.51,9.51,16383633555
다날,064260,16,6030,2,100,1.69,6478428,34304428,68949040,6478428,1.69,18.89,9.40,9.40,38938026215,9.37,9.37,38938026215
SDN,099220,17,1496,2,45,3.10,5323499,1433914,64944350,5323499,3.10,371.26,8.20,8.20,8142876440,8.38,8.38,8142876440
RISE 미국휴머노이드로봇,0036R0,18,11690,2,150,1.30,73922,114769,900000,73922,1.30,64.41,8.21,8.21,864797785,8.22,8.22,864797785
그린생명과학,114450,19,3772,2,642,20.51,1718235,1197161,20000000,1718235,20.51,143.53,8.59,8.59,6174413129,8.18,8.18,6174413129
애드바이오텍,179530,20,4195,1,965,29.88,904848,222314,11359544,904848,29.88,407.01,7.97,7.97,3795836395,7.97,7.97,3795836395
KODEX 코스닥150선물인버스,251340,21,3635,5,-50,-1.36,5084651,22693432,64900000,5084651,-1.36,22.41,7.83,7.83,18546282566,7.86,7.86,18546282566
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,22,10130,5,-50,-0.49,152538,202297,2050000,152538,-0.49,75.40,7.44,7.44,1549259928,7.46,7.46,1549259928
로킷헬스케어,376900,23,18180,2,950,5.51,1177427,12518775,15417639,1177427,5.51,9.41,7.64,7.64,20814138545,7.43,7.43,20814138545
이스트아시아홀딩스,900110,24,57,2,2,3.64,44832486,223184000,642650588,44832486,3.64,20.09,6.98,6.98,2522086300,6.89,6.89,2522086300
대명에너지,389260,25,32250,2,3650,12.76,1118103,465733,17050000,1118103,12.76,240.07,6.56,6.56,37087497475,6.74,6.74,37087497475
미스터블루,207760,26,1889,2,25,1.34,5571664,77956232,83079783,5571664,1.34,7.15,6.71,6.71,10577146384,6.74,6.74,10577146384
KODEX 200선물인버스2X,252670,27,1630,5,-35,-2.10,51674615,313219360,778300000,51674615,-2.10,16.50,6.64,6.64,84893154051,6.69,6.69,84893154051
케이씨티,089150,28,4415,2,60,1.38,1118978,2534395,17150000,1118978,1.38,44.15,6.52,6.52,4967352323,6.56,6.56,4967352323
KIWOOM 코스닥150선물인버스,291620,29,6480,5,-120,-1.82,32787,7500,510000,32787,-1.82,437.16,6.43,6.43,212938755,6.44,6.44,212938755
KIWOOM 200선물레버리지,253250,30,18520,2,405,2.24,32323,126082,500000,32323,2.24,25.64,6.46,6.46,592502227,6.40,6.40,592502227
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 13710 2 3210 30.57 10784640 0 23650793 10784640 30.57 0.00 45.60 45.60 155842219875 48.06 48.06 155842219875
3 파루 043200 2 1536 2 248 19.25 13951166 1249551 41804315 13951166 19.25 1116.49 33.37 33.37 22267221291 34.68 34.68 22267221291
4 티와이홀딩스우 36328K 3 5720 5 -260 -4.35 237688 1615953 1243014 237688 -4.35 14.71 19.12 19.12 1400825845 19.70 19.70 1400825845
5 미투온 201490 4 2550 2 60 2.41 5665559 15967532 30390092 5665559 2.41 35.48 18.64 18.64 14806549885 19.11 19.11 14806549885
6 대성파인텍 104040 5 1244 2 159 14.65 7986244 305529 47224987 7986244 14.65 2613.91 16.91 16.91 9971418673 16.97 16.97 9971418673
7 메디콕스 054180 6 215 2 14 6.97 12404398 55559136 82878283 12404398 6.97 22.33 14.97 14.97 2749564233 15.43 15.43 2749564233
8 오가닉티코스메틱 900300 7 553 2 123 28.60 13864148 11470756 96002224 13864148 28.60 120.87 14.44 14.44 7391216453 13.92 13.92 7391216453
9 형지I&C 011080 8 986 2 45 4.78 5163093 5875148 42313608 5163093 4.78 87.88 12.20 12.20 5285382892 12.67 12.67 5285382892
10 한국정보인증 053300 9 8000 2 300 3.90 5228371 10492827 42441361 5228371 3.90 49.83 12.32 12.32 42630658015 12.56 12.56 42630658015
11 KODEX 철강 117680 10 10195 2 195 1.95 184272 148198 1610000 184272 1.95 124.34 11.45 11.45 1884013311 11.48 11.48 1884013311
12 상지건설 042940 11 12030 2 120 1.01 754230 1292053 6828712 754230 1.01 58.37 11.04 11.04 9355312585 11.39 11.39 9355312585
13 링크솔루션 474650 12 24300 5 -1950 -7.43 595620 14173687 5579032 595620 -7.43 4.20 10.68 10.68 14832218150 10.94 10.94 14832218150
14 TIMEFOLIO 미국배당다우존스액티브 0036D0 13 10005 2 105 1.06 167507 181710 1550000 167507 1.06 92.18 10.81 10.81 1678846921 10.83 10.83 1678846921
15 지엔코 065060 14 1762 2 68 4.01 976721 2098153 10800804 976721 4.01 46.55 9.04 9.04 1809400586 9.51 9.51 1809400586
16 에이럭스 475580 15 12650 2 1010 8.68 1259156 153537 13624900 1259156 8.68 820.10 9.24 9.24 16383633555 9.51 9.51 16383633555
17 다날 064260 16 6030 2 100 1.69 6478428 34304428 68949040 6478428 1.69 18.89 9.40 9.40 38938026215 9.37 9.37 38938026215
18 SDN 099220 17 1496 2 45 3.10 5323499 1433914 64944350 5323499 3.10 371.26 8.20 8.20 8142876440 8.38 8.38 8142876440
19 RISE 미국휴머노이드로봇 0036R0 18 11690 2 150 1.30 73922 114769 900000 73922 1.30 64.41 8.21 8.21 864797785 8.22 8.22 864797785
20 그린생명과학 114450 19 3772 2 642 20.51 1718235 1197161 20000000 1718235 20.51 143.53 8.59 8.59 6174413129 8.18 8.18 6174413129
21 애드바이오텍 179530 20 4195 1 965 29.88 904848 222314 11359544 904848 29.88 407.01 7.97 7.97 3795836395 7.97 7.97 3795836395
22 KODEX 코스닥150선물인버스 251340 21 3635 5 -50 -1.36 5084651 22693432 64900000 5084651 -1.36 22.41 7.83 7.83 18546282566 7.86 7.86 18546282566
23 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 22 10130 5 -50 -0.49 152538 202297 2050000 152538 -0.49 75.40 7.44 7.44 1549259928 7.46 7.46 1549259928
24 로킷헬스케어 376900 23 18180 2 950 5.51 1177427 12518775 15417639 1177427 5.51 9.41 7.64 7.64 20814138545 7.43 7.43 20814138545
25 이스트아시아홀딩스 900110 24 57 2 2 3.64 44832486 223184000 642650588 44832486 3.64 20.09 6.98 6.98 2522086300 6.89 6.89 2522086300
26 대명에너지 389260 25 32250 2 3650 12.76 1118103 465733 17050000 1118103 12.76 240.07 6.56 6.56 37087497475 6.74 6.74 37087497475
27 미스터블루 207760 26 1889 2 25 1.34 5571664 77956232 83079783 5571664 1.34 7.15 6.71 6.71 10577146384 6.74 6.74 10577146384
28 KODEX 200선물인버스2X 252670 27 1630 5 -35 -2.10 51674615 313219360 778300000 51674615 -2.10 16.50 6.64 6.64 84893154051 6.69 6.69 84893154051
29 케이씨티 089150 28 4415 2 60 1.38 1118978 2534395 17150000 1118978 1.38 44.15 6.52 6.52 4967352323 6.56 6.56 4967352323
30 KIWOOM 코스닥150선물인버스 291620 29 6480 5 -120 -1.82 32787 7500 510000 32787 -1.82 437.16 6.43 6.43 212938755 6.44 6.44 212938755
31 KIWOOM 200선물레버리지 253250 30 18520 2 405 2.24 32323 126082 500000 32323 2.24 25.64 6.46 6.46 592502227 6.40 6.40 592502227

31
top30/20250611/top30-atvtr-20250611-093002.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
지씨지놈,340450,1,12980,2,2480,23.62,13622278,0,23650793,13622278,23.62,0.00,57.60,57.60,192988470695,62.87,62.87,192988470695
파루,043200,2,1535,2,247,19.18,15624109,1249551,41804315,15624109,19.18,1250.38,37.37,37.37,24856901642,38.74,38.74,24856901642
대성파인텍,104040,3,1344,2,259,23.87,14521136,305529,47224987,14521136,23.87,4752.78,30.75,30.75,18653687764,29.39,29.39,18653687764
미투온,201490,4,2535,2,45,1.81,6454274,15967532,30390092,6454274,1.81,40.42,21.24,21.24,16839181253,21.86,21.86,16839181253
티와이홀딩스우,36328K,5,5580,5,-400,-6.69,257982,1615953,1243014,257982,-6.69,15.96,20.75,20.75,1515623465,21.85,21.85,1515623465
메디콕스,054180,6,209,2,8,3.98,15140675,55559136,82878283,15140675,3.98,27.25,18.27,18.27,3328676147,19.22,19.22,3328676147
로킷헬스케어,376900,7,17540,2,310,1.80,2584992,12518775,15417639,2584992,1.80,20.65,16.77,16.77,46564290440,17.22,17.22,46564290440
오가닉티코스메틱,900300,8,538,2,108,25.12,15951273,11470756,96002224,15951273,25.12,139.06,16.62,16.62,8527668698,16.51,16.51,8527668698
한국정보인증,053300,9,7980,2,280,3.64,6329585,10492827,42441361,6329585,3.64,60.32,14.91,14.91,51394227220,15.17,15.17,51394227220
형지I&C,011080,10,992,2,51,5.42,5776176,5875148,42313608,5776176,5.42,98.32,13.65,13.65,5889481754,14.03,14.03,5889481754
그린생명과학,114450,11,3750,2,620,19.81,2813963,1197161,20000000,2813963,19.81,235.05,14.07,14.07,10233193437,13.64,13.64,10233193437
다날,064260,12,6090,2,160,2.70,8890832,34304428,68949040,8890832,2.70,25.92,12.89,12.89,53751943570,12.80,12.80,53751943570
링크솔루션,474650,13,24200,5,-2050,-7.81,688744,14173687,5579032,688744,-7.81,4.86,12.35,12.35,17092026450,12.66,12.66,17092026450
상지건설,042940,14,11910,3,0,0.00,820402,1292053,6828712,820402,0.00,63.50,12.01,12.01,10143553785,12.47,12.47,10143553785
KODEX 철강,117680,15,10200,2,200,2.00,187902,148198,1610000,187902,2.00,126.79,11.67,11.67,1920979106,11.70,11.70,1920979106
TIMEFOLIO 미국배당다우존스액티브,0036D0,16,10005,2,105,1.06,169846,181710,1550000,169846,1.06,93.47,10.96,10.96,1702241031,10.98,10.98,1702241031
에이럭스,475580,17,12490,2,850,7.30,1361787,153537,13624900,1361787,7.30,886.94,9.99,9.99,17672639080,10.38,10.38,17672639080
지엔코,065060,18,1720,2,26,1.53,1030884,2098153,10800804,1030884,1.53,49.13,9.54,9.54,1904220018,10.25,10.25,1904220018
이스트아시아홀딩스,900110,19,63,2,8,14.55,71613078,223184000,642650588,71613078,14.55,32.09,11.14,11.14,4130054252,10.20,10.20,4130054252
RISE 플랫폼테마,427120,20,8880,5,-15,-0.17,52334,178426,540000,52334,-0.17,29.33,9.69,9.69,462844095,9.65,9.65,462844095
RISE 미국휴머노이드로봇,0036R0,21,11690,2,150,1.30,85789,114769,900000,85789,1.30,74.75,9.53,9.53,1003143130,9.53,9.53,1003143130
KODEX 200선물인버스2X,252670,22,1623,5,-42,-2.52,71788158,313219360,778300000,71788158,-2.52,22.92,9.22,9.22,117624955589,9.31,9.31,117624955589
SDN,099220,23,1510,2,59,4.07,5836310,1433914,64944350,5836310,4.07,407.02,8.99,8.99,8914591036,9.09,9.09,8914591036
KODEX 코스닥150선물인버스,251340,24,3640,5,-45,-1.22,5873815,22693432,64900000,5873815,-1.22,25.88,9.05,9.05,21414917392,9.07,9.07,21414917392
애드바이오텍,179530,25,4195,1,965,29.88,920249,222314,11359544,920249,29.88,413.94,8.10,8.10,3860443590,8.10,8.10,3860443590
KIWOOM 코스닥150선물인버스,291620,26,6480,5,-120,-1.82,40849,7500,510000,40849,-1.82,544.65,8.01,8.01,265261065,8.03,8.03,265261065
ACE 엔비디아밸류체인액티브,483320,27,8925,2,140,1.59,2205785,3649917,27700000,2205785,1.59,60.43,7.96,7.96,19698196238,7.97,7.97,19698196238
PLUS 차이나AI테크TOP10,0047N0,28,10000,2,60,0.60,87603,369743,1100000,87603,0.60,23.69,7.96,7.96,875460190,7.96,7.96,875460190
한투 인버스 2X 은 선물 ETN,Q570062,29,6305,5,-25,-0.39,78718,208007,1000000,78718,-0.39,37.84,7.87,7.87,496729865,7.88,7.88,496729865
케이씨티,089150,30,4350,5,-5,-0.11,1323996,2534395,17150000,1323996,-0.11,52.24,7.72,7.72,5863790337,7.86,7.86,5863790337
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 12980 2 2480 23.62 13622278 0 23650793 13622278 23.62 0.00 57.60 57.60 192988470695 62.87 62.87 192988470695
3 파루 043200 2 1535 2 247 19.18 15624109 1249551 41804315 15624109 19.18 1250.38 37.37 37.37 24856901642 38.74 38.74 24856901642
4 대성파인텍 104040 3 1344 2 259 23.87 14521136 305529 47224987 14521136 23.87 4752.78 30.75 30.75 18653687764 29.39 29.39 18653687764
5 미투온 201490 4 2535 2 45 1.81 6454274 15967532 30390092 6454274 1.81 40.42 21.24 21.24 16839181253 21.86 21.86 16839181253
6 티와이홀딩스우 36328K 5 5580 5 -400 -6.69 257982 1615953 1243014 257982 -6.69 15.96 20.75 20.75 1515623465 21.85 21.85 1515623465
7 메디콕스 054180 6 209 2 8 3.98 15140675 55559136 82878283 15140675 3.98 27.25 18.27 18.27 3328676147 19.22 19.22 3328676147
8 로킷헬스케어 376900 7 17540 2 310 1.80 2584992 12518775 15417639 2584992 1.80 20.65 16.77 16.77 46564290440 17.22 17.22 46564290440
9 오가닉티코스메틱 900300 8 538 2 108 25.12 15951273 11470756 96002224 15951273 25.12 139.06 16.62 16.62 8527668698 16.51 16.51 8527668698
10 한국정보인증 053300 9 7980 2 280 3.64 6329585 10492827 42441361 6329585 3.64 60.32 14.91 14.91 51394227220 15.17 15.17 51394227220
11 형지I&C 011080 10 992 2 51 5.42 5776176 5875148 42313608 5776176 5.42 98.32 13.65 13.65 5889481754 14.03 14.03 5889481754
12 그린생명과학 114450 11 3750 2 620 19.81 2813963 1197161 20000000 2813963 19.81 235.05 14.07 14.07 10233193437 13.64 13.64 10233193437
13 다날 064260 12 6090 2 160 2.70 8890832 34304428 68949040 8890832 2.70 25.92 12.89 12.89 53751943570 12.80 12.80 53751943570
14 링크솔루션 474650 13 24200 5 -2050 -7.81 688744 14173687 5579032 688744 -7.81 4.86 12.35 12.35 17092026450 12.66 12.66 17092026450
15 상지건설 042940 14 11910 3 0 0.00 820402 1292053 6828712 820402 0.00 63.50 12.01 12.01 10143553785 12.47 12.47 10143553785
16 KODEX 철강 117680 15 10200 2 200 2.00 187902 148198 1610000 187902 2.00 126.79 11.67 11.67 1920979106 11.70 11.70 1920979106
17 TIMEFOLIO 미국배당다우존스액티브 0036D0 16 10005 2 105 1.06 169846 181710 1550000 169846 1.06 93.47 10.96 10.96 1702241031 10.98 10.98 1702241031
18 에이럭스 475580 17 12490 2 850 7.30 1361787 153537 13624900 1361787 7.30 886.94 9.99 9.99 17672639080 10.38 10.38 17672639080
19 지엔코 065060 18 1720 2 26 1.53 1030884 2098153 10800804 1030884 1.53 49.13 9.54 9.54 1904220018 10.25 10.25 1904220018
20 이스트아시아홀딩스 900110 19 63 2 8 14.55 71613078 223184000 642650588 71613078 14.55 32.09 11.14 11.14 4130054252 10.20 10.20 4130054252
21 RISE 플랫폼테마 427120 20 8880 5 -15 -0.17 52334 178426 540000 52334 -0.17 29.33 9.69 9.69 462844095 9.65 9.65 462844095
22 RISE 미국휴머노이드로봇 0036R0 21 11690 2 150 1.30 85789 114769 900000 85789 1.30 74.75 9.53 9.53 1003143130 9.53 9.53 1003143130
23 KODEX 200선물인버스2X 252670 22 1623 5 -42 -2.52 71788158 313219360 778300000 71788158 -2.52 22.92 9.22 9.22 117624955589 9.31 9.31 117624955589
24 SDN 099220 23 1510 2 59 4.07 5836310 1433914 64944350 5836310 4.07 407.02 8.99 8.99 8914591036 9.09 9.09 8914591036
25 KODEX 코스닥150선물인버스 251340 24 3640 5 -45 -1.22 5873815 22693432 64900000 5873815 -1.22 25.88 9.05 9.05 21414917392 9.07 9.07 21414917392
26 애드바이오텍 179530 25 4195 1 965 29.88 920249 222314 11359544 920249 29.88 413.94 8.10 8.10 3860443590 8.10 8.10 3860443590
27 KIWOOM 코스닥150선물인버스 291620 26 6480 5 -120 -1.82 40849 7500 510000 40849 -1.82 544.65 8.01 8.01 265261065 8.03 8.03 265261065
28 ACE 엔비디아밸류체인액티브 483320 27 8925 2 140 1.59 2205785 3649917 27700000 2205785 1.59 60.43 7.96 7.96 19698196238 7.97 7.97 19698196238
29 PLUS 차이나AI테크TOP10 0047N0 28 10000 2 60 0.60 87603 369743 1100000 87603 0.60 23.69 7.96 7.96 875460190 7.96 7.96 875460190
30 한투 인버스 2X 은 선물 ETN Q570062 29 6305 5 -25 -0.39 78718 208007 1000000 78718 -0.39 37.84 7.87 7.87 496729865 7.88 7.88 496729865
31 케이씨티 089150 30 4350 5 -5 -0.11 1323996 2534395 17150000 1323996 -0.11 52.24 7.72 7.72 5863790337 7.86 7.86 5863790337

31
top30/20250611/top30-atvtr-20250611-094002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지씨지놈,340450,1,12840,2,2340,22.29,14733980,0,23650793,14733980,22.29,0.00,62.30,62.30,207372035805,68.29,68.29,207372035805
파루,043200,2,1596,2,308,23.91,17758223,1249551,41804315,17758223,23.91,1421.17,42.48,42.48,28209218885,42.28,42.28,28209218885
대성파인텍,104040,3,1308,2,223,20.55,17003669,305529,47224987,17003669,20.55,5565.32,36.01,36.01,21906439592,35.46,35.46,21906439592
티와이홀딩스우,36328K,4,5520,5,-460,-7.69,295518,1615953,1243014,295518,-7.69,18.29,23.77,23.77,1729097180,25.20,25.20,1729097180
미투온,201490,5,2585,2,95,3.82,6821168,15967532,30390092,6821168,3.82,42.72,22.45,22.45,17782141382,22.64,22.64,17782141382
메디콕스,054180,6,209,2,8,3.98,15793940,55559136,82878283,15793940,3.98,28.43,19.06,19.06,3465377474,20.01,20.01,3465377474
로킷헬스케어,376900,7,17330,2,100,0.58,2916274,12518775,15417639,2916274,0.58,23.30,18.92,18.92,52293077090,19.57,19.57,52293077090
오가닉티코스메틱,900300,8,538,2,108,25.12,17329619,11470756,96002224,17329619,25.12,151.08,18.05,18.05,9268710014,17.95,17.95,9268710014
그린생명과학,114450,9,3540,2,410,13.10,3308094,1197161,20000000,3308094,13.10,276.33,16.54,16.54,12018392014,16.98,16.98,12018392014
이스트아시아홀딩스,900110,10,68,2,13,23.64,116818399,223184000,642650588,116818399,23.64,52.34,18.18,18.18,7156649663,16.38,16.38,7156649663
한국정보인증,053300,11,8060,2,360,4.68,6817418,10492827,42441361,6817418,4.68,64.97,16.06,16.06,55298403510,16.17,16.17,55298403510
형지I&C,011080,12,1004,2,63,6.70,6423049,5875148,42313608,6423049,6.70,109.33,15.18,15.18,6539802552,15.39,15.39,6539802552
링크솔루션,474650,13,24050,5,-2200,-8.38,836328,14173687,5579032,836328,-8.38,5.90,14.99,14.99,20620890175,15.37,15.37,20620890175
다날,064260,14,6080,2,150,2.53,9569318,34304428,68949040,9569318,2.53,27.90,13.88,13.88,57884926935,13.81,13.81,57884926935
수젠텍,253840,15,8090,2,690,9.32,2186906,551261,16743200,2186906,9.32,396.71,13.06,13.06,17852428385,13.18,13.18,17852428385
상지건설,042940,16,12140,2,230,1.93,872587,1292053,6828712,872587,1.93,67.53,12.78,12.78,10770073540,12.99,12.99,10770073540
KODEX 철강,117680,17,10190,2,190,1.90,190740,148198,1610000,190740,1.90,128.71,11.85,11.85,1949923360,11.89,11.89,1949923360
TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9992,2,92,0.93,179822,181710,1550000,179822,0.93,98.96,11.60,11.60,1802000998,11.64,11.64,1802000998
KODEX 200선물인버스2X,252670,19,1625,5,-40,-2.40,87807272,313219360,778300000,87807272,-2.40,28.03,11.28,11.28,143616332071,11.36,11.36,143616332071
지엔코,065060,20,1712,2,18,1.06,1096158,2098153,10800804,1096158,1.06,52.24,10.15,10.15,2015901271,10.90,10.90,2015901271
에이럭스,475580,21,12410,2,770,6.62,1421171,153537,13624900,1421171,6.62,925.62,10.43,10.43,18411788160,10.89,10.89,18411788160
더즌,462860,22,3455,2,125,3.75,7428432,15235131,71413257,7428432,3.75,48.76,10.40,10.40,25491621804,10.33,10.33,25491621804
KODEX 코스닥150선물인버스,251340,23,3635,5,-50,-1.36,6328238,22693432,64900000,6328238,-1.36,27.89,9.75,9.75,23066169368,9.78,9.78,23066169368
SDN,099220,24,1514,2,63,4.34,6251551,1433914,64944350,6251551,4.34,435.98,9.63,9.63,9543444520,9.71,9.71,9543444520
RISE 플랫폼테마,427120,25,8920,2,25,0.28,52773,178426,540000,52773,0.28,29.58,9.77,9.77,466758138,9.69,9.69,466758138
RISE 미국휴머노이드로봇,0036R0,26,11670,2,130,1.13,86076,114769,900000,86076,1.13,75.00,9.56,9.56,1006493445,9.58,9.58,1006493445
케이씨티,089150,27,4395,2,40,0.92,1452107,2534395,17150000,1452107,0.92,57.30,8.47,8.47,6424167337,8.52,8.52,6424167337
케이사인,192250,28,12930,1,2980,29.95,637298,97544,7067125,637298,29.95,653.34,9.02,9.02,7641353475,8.36,8.36,7641353475
미스터블루,207760,29,1901,2,37,1.98,6869643,77956232,83079783,6869643,1.98,8.81,8.27,8.27,13041152418,8.26,8.26,13041152418
애드바이오텍,179530,30,4195,1,965,29.88,930806,222314,11359544,930806,29.88,418.69,8.19,8.19,3904730205,8.19,8.19,3904730205
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 12840 2 2340 22.29 14733980 0 23650793 14733980 22.29 0.00 62.30 62.30 207372035805 68.29 68.29 207372035805
3 파루 043200 2 1596 2 308 23.91 17758223 1249551 41804315 17758223 23.91 1421.17 42.48 42.48 28209218885 42.28 42.28 28209218885
4 대성파인텍 104040 3 1308 2 223 20.55 17003669 305529 47224987 17003669 20.55 5565.32 36.01 36.01 21906439592 35.46 35.46 21906439592
5 티와이홀딩스우 36328K 4 5520 5 -460 -7.69 295518 1615953 1243014 295518 -7.69 18.29 23.77 23.77 1729097180 25.20 25.20 1729097180
6 미투온 201490 5 2585 2 95 3.82 6821168 15967532 30390092 6821168 3.82 42.72 22.45 22.45 17782141382 22.64 22.64 17782141382
7 메디콕스 054180 6 209 2 8 3.98 15793940 55559136 82878283 15793940 3.98 28.43 19.06 19.06 3465377474 20.01 20.01 3465377474
8 로킷헬스케어 376900 7 17330 2 100 0.58 2916274 12518775 15417639 2916274 0.58 23.30 18.92 18.92 52293077090 19.57 19.57 52293077090
9 오가닉티코스메틱 900300 8 538 2 108 25.12 17329619 11470756 96002224 17329619 25.12 151.08 18.05 18.05 9268710014 17.95 17.95 9268710014
10 그린생명과학 114450 9 3540 2 410 13.10 3308094 1197161 20000000 3308094 13.10 276.33 16.54 16.54 12018392014 16.98 16.98 12018392014
11 이스트아시아홀딩스 900110 10 68 2 13 23.64 116818399 223184000 642650588 116818399 23.64 52.34 18.18 18.18 7156649663 16.38 16.38 7156649663
12 한국정보인증 053300 11 8060 2 360 4.68 6817418 10492827 42441361 6817418 4.68 64.97 16.06 16.06 55298403510 16.17 16.17 55298403510
13 형지I&C 011080 12 1004 2 63 6.70 6423049 5875148 42313608 6423049 6.70 109.33 15.18 15.18 6539802552 15.39 15.39 6539802552
14 링크솔루션 474650 13 24050 5 -2200 -8.38 836328 14173687 5579032 836328 -8.38 5.90 14.99 14.99 20620890175 15.37 15.37 20620890175
15 다날 064260 14 6080 2 150 2.53 9569318 34304428 68949040 9569318 2.53 27.90 13.88 13.88 57884926935 13.81 13.81 57884926935
16 수젠텍 253840 15 8090 2 690 9.32 2186906 551261 16743200 2186906 9.32 396.71 13.06 13.06 17852428385 13.18 13.18 17852428385
17 상지건설 042940 16 12140 2 230 1.93 872587 1292053 6828712 872587 1.93 67.53 12.78 12.78 10770073540 12.99 12.99 10770073540
18 KODEX 철강 117680 17 10190 2 190 1.90 190740 148198 1610000 190740 1.90 128.71 11.85 11.85 1949923360 11.89 11.89 1949923360
19 TIMEFOLIO 미국배당다우존스액티브 0036D0 18 9992 2 92 0.93 179822 181710 1550000 179822 0.93 98.96 11.60 11.60 1802000998 11.64 11.64 1802000998
20 KODEX 200선물인버스2X 252670 19 1625 5 -40 -2.40 87807272 313219360 778300000 87807272 -2.40 28.03 11.28 11.28 143616332071 11.36 11.36 143616332071
21 지엔코 065060 20 1712 2 18 1.06 1096158 2098153 10800804 1096158 1.06 52.24 10.15 10.15 2015901271 10.90 10.90 2015901271
22 에이럭스 475580 21 12410 2 770 6.62 1421171 153537 13624900 1421171 6.62 925.62 10.43 10.43 18411788160 10.89 10.89 18411788160
23 더즌 462860 22 3455 2 125 3.75 7428432 15235131 71413257 7428432 3.75 48.76 10.40 10.40 25491621804 10.33 10.33 25491621804
24 KODEX 코스닥150선물인버스 251340 23 3635 5 -50 -1.36 6328238 22693432 64900000 6328238 -1.36 27.89 9.75 9.75 23066169368 9.78 9.78 23066169368
25 SDN 099220 24 1514 2 63 4.34 6251551 1433914 64944350 6251551 4.34 435.98 9.63 9.63 9543444520 9.71 9.71 9543444520
26 RISE 플랫폼테마 427120 25 8920 2 25 0.28 52773 178426 540000 52773 0.28 29.58 9.77 9.77 466758138 9.69 9.69 466758138
27 RISE 미국휴머노이드로봇 0036R0 26 11670 2 130 1.13 86076 114769 900000 86076 1.13 75.00 9.56 9.56 1006493445 9.58 9.58 1006493445
28 케이씨티 089150 27 4395 2 40 0.92 1452107 2534395 17150000 1452107 0.92 57.30 8.47 8.47 6424167337 8.52 8.52 6424167337
29 케이사인 192250 28 12930 1 2980 29.95 637298 97544 7067125 637298 29.95 653.34 9.02 9.02 7641353475 8.36 8.36 7641353475
30 미스터블루 207760 29 1901 2 37 1.98 6869643 77956232 83079783 6869643 1.98 8.81 8.27 8.27 13041152418 8.26 8.26 13041152418
31 애드바이오텍 179530 30 4195 1 965 29.88 930806 222314 11359544 930806 29.88 418.69 8.19 8.19 3904730205 8.19 8.19 3904730205

31
top30/20250611/top30-atvtr-20250611-095002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지씨지놈,340450,1,12160,2,1660,15.81,16355756,0,23650793,16355756,15.81,0.00,69.16,69.16,227417439595,79.08,79.08,227417439595
파루,043200,2,1591,2,303,23.52,19472257,1249551,41804315,19472257,23.52,1558.34,46.58,46.58,30934921963,46.51,46.51,30934921963
대성파인텍,104040,3,1280,2,195,17.97,18432753,305529,47224987,18432753,17.97,6033.06,39.03,39.03,23742497308,39.28,39.28,23742497308
티와이홀딩스우,36328K,4,5720,5,-260,-4.35,308773,1615953,1243014,308773,-4.35,19.11,24.84,24.84,1803954190,25.37,25.37,1803954190
한국정보인증,053300,5,8530,2,830,10.78,10633043,10492827,42441361,10633043,10.78,101.34,25.05,25.05,87417201855,24.15,24.15,87417201855
미투온,201490,6,2550,2,60,2.41,7118048,15967532,30390092,7118048,2.41,44.58,23.42,23.42,18540406780,23.92,23.92,18540406780
메디콕스,054180,7,211,2,10,4.98,17631817,55559136,82878283,17631817,4.98,31.74,21.27,21.27,3856161746,22.05,22.05,3856161746
로킷헬스케어,376900,8,17260,2,30,0.17,3025800,12518775,15417639,3025800,0.17,24.17,19.63,19.63,54182078670,20.36,20.36,54182078670
이스트아시아홀딩스,900110,9,67,2,12,21.82,133039227,223184000,642650588,133039227,21.82,59.61,20.70,20.70,8263296310,19.19,19.19,8263296310
오가닉티코스메틱,900300,10,539,2,109,25.35,18463461,11470756,96002224,18463461,25.35,160.96,19.23,19.23,9883630365,19.10,19.10,9883630365
그린생명과학,114450,11,3510,2,380,12.14,3634928,1197161,20000000,3634928,12.14,303.63,18.17,18.17,13167742563,18.76,18.76,13167742563
링크솔루션,474650,12,23800,5,-2450,-9.33,898498,14173687,5579032,898498,-9.33,6.34,16.10,16.10,22112279875,16.65,16.65,22112279875
형지I&C,011080,13,995,2,54,5.74,6653049,5875148,42313608,6653049,5.74,113.24,15.72,15.72,6769842032,16.08,16.08,6769842032
수젠텍,253840,14,8090,2,690,9.32,2396285,551261,16743200,2396285,9.32,434.69,14.31,14.31,19535557510,14.42,14.42,19535557510
다날,064260,15,6070,2,140,2.36,9962389,34304428,68949040,9962389,2.36,29.04,14.45,14.45,60273940560,14.40,14.40,60273940560
상지건설,042940,16,12020,2,110,0.92,910719,1292053,6828712,910719,0.92,70.49,13.34,13.34,11229806430,13.68,13.68,11229806430
KODEX 200선물인버스2X,252670,17,1624,5,-41,-2.46,96508115,313219360,778300000,96508115,-2.46,30.81,12.40,12.40,157735076513,12.48,12.48,157735076513
더즌,462860,18,3510,2,180,5.41,9024629,15235131,71413257,9024629,5.41,59.24,12.64,12.64,31025114820,12.38,12.38,31025114820
KODEX 철강,117680,19,10195,2,195,1.95,192619,148198,1610000,192619,1.95,129.97,11.96,11.96,1969082682,12.00,12.00,1969082682
KODEX 코스닥150선물인버스,251340,20,3625,5,-60,-1.63,7648572,22693432,64900000,7648572,-1.63,33.70,11.79,11.79,27850827686,11.84,11.84,27850827686
TIMEFOLIO 미국배당다우존스액티브,0036D0,21,9990,2,90,0.91,179990,181710,1550000,179990,0.91,99.05,11.61,11.61,1803679174,11.65,11.65,1803679174
PLUS 차이나AI테크TOP10,0047N0,22,9995,2,55,0.55,127292,369743,1100000,127292,0.55,34.43,11.57,11.57,1272406562,11.57,11.57,1272406562
에이럭스,475580,23,12420,2,780,6.70,1469821,153537,13624900,1469821,6.70,957.31,10.79,10.79,19015331120,11.24,11.24,19015331120
지엔코,065060,24,1724,2,30,1.77,1121506,2098153,10800804,1121506,1.77,53.45,10.38,10.38,2059274604,11.06,11.06,2059274604
SDN,099220,25,1526,2,75,5.17,6589634,1433914,64944350,6589634,5.17,459.56,10.15,10.15,10057066621,10.15,10.15,10057066621
ACE 엔비디아밸류체인액티브,483320,26,8910,2,125,1.42,2795863,3649917,27700000,2795863,1.42,76.60,10.09,10.09,24959018572,10.11,10.11,24959018572
SOL 미국원자력SMR,0051G0,27,11520,5,-315,-2.66,563640,1736727,5750000,563640,-2.66,32.45,9.80,9.80,6471016179,9.77,9.77,6471016179
RISE 미국휴머노이드로봇,0036R0,28,11670,2,130,1.13,87577,114769,900000,87577,1.13,76.31,9.73,9.73,1024011625,9.75,9.75,1024011625
RISE 플랫폼테마,427120,29,8950,2,55,0.62,53119,178426,540000,53119,0.62,29.77,9.84,9.84,469852613,9.72,9.72,469852613
케이씨티,089150,30,4430,2,75,1.72,1573693,2534395,17150000,1573693,1.72,62.09,9.18,9.18,6961522177,9.16,9.16,6961522177
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 12160 2 1660 15.81 16355756 0 23650793 16355756 15.81 0.00 69.16 69.16 227417439595 79.08 79.08 227417439595
3 파루 043200 2 1591 2 303 23.52 19472257 1249551 41804315 19472257 23.52 1558.34 46.58 46.58 30934921963 46.51 46.51 30934921963
4 대성파인텍 104040 3 1280 2 195 17.97 18432753 305529 47224987 18432753 17.97 6033.06 39.03 39.03 23742497308 39.28 39.28 23742497308
5 티와이홀딩스우 36328K 4 5720 5 -260 -4.35 308773 1615953 1243014 308773 -4.35 19.11 24.84 24.84 1803954190 25.37 25.37 1803954190
6 한국정보인증 053300 5 8530 2 830 10.78 10633043 10492827 42441361 10633043 10.78 101.34 25.05 25.05 87417201855 24.15 24.15 87417201855
7 미투온 201490 6 2550 2 60 2.41 7118048 15967532 30390092 7118048 2.41 44.58 23.42 23.42 18540406780 23.92 23.92 18540406780
8 메디콕스 054180 7 211 2 10 4.98 17631817 55559136 82878283 17631817 4.98 31.74 21.27 21.27 3856161746 22.05 22.05 3856161746
9 로킷헬스케어 376900 8 17260 2 30 0.17 3025800 12518775 15417639 3025800 0.17 24.17 19.63 19.63 54182078670 20.36 20.36 54182078670
10 이스트아시아홀딩스 900110 9 67 2 12 21.82 133039227 223184000 642650588 133039227 21.82 59.61 20.70 20.70 8263296310 19.19 19.19 8263296310
11 오가닉티코스메틱 900300 10 539 2 109 25.35 18463461 11470756 96002224 18463461 25.35 160.96 19.23 19.23 9883630365 19.10 19.10 9883630365
12 그린생명과학 114450 11 3510 2 380 12.14 3634928 1197161 20000000 3634928 12.14 303.63 18.17 18.17 13167742563 18.76 18.76 13167742563
13 링크솔루션 474650 12 23800 5 -2450 -9.33 898498 14173687 5579032 898498 -9.33 6.34 16.10 16.10 22112279875 16.65 16.65 22112279875
14 형지I&C 011080 13 995 2 54 5.74 6653049 5875148 42313608 6653049 5.74 113.24 15.72 15.72 6769842032 16.08 16.08 6769842032
15 수젠텍 253840 14 8090 2 690 9.32 2396285 551261 16743200 2396285 9.32 434.69 14.31 14.31 19535557510 14.42 14.42 19535557510
16 다날 064260 15 6070 2 140 2.36 9962389 34304428 68949040 9962389 2.36 29.04 14.45 14.45 60273940560 14.40 14.40 60273940560
17 상지건설 042940 16 12020 2 110 0.92 910719 1292053 6828712 910719 0.92 70.49 13.34 13.34 11229806430 13.68 13.68 11229806430
18 KODEX 200선물인버스2X 252670 17 1624 5 -41 -2.46 96508115 313219360 778300000 96508115 -2.46 30.81 12.40 12.40 157735076513 12.48 12.48 157735076513
19 더즌 462860 18 3510 2 180 5.41 9024629 15235131 71413257 9024629 5.41 59.24 12.64 12.64 31025114820 12.38 12.38 31025114820
20 KODEX 철강 117680 19 10195 2 195 1.95 192619 148198 1610000 192619 1.95 129.97 11.96 11.96 1969082682 12.00 12.00 1969082682
21 KODEX 코스닥150선물인버스 251340 20 3625 5 -60 -1.63 7648572 22693432 64900000 7648572 -1.63 33.70 11.79 11.79 27850827686 11.84 11.84 27850827686
22 TIMEFOLIO 미국배당다우존스액티브 0036D0 21 9990 2 90 0.91 179990 181710 1550000 179990 0.91 99.05 11.61 11.61 1803679174 11.65 11.65 1803679174
23 PLUS 차이나AI테크TOP10 0047N0 22 9995 2 55 0.55 127292 369743 1100000 127292 0.55 34.43 11.57 11.57 1272406562 11.57 11.57 1272406562
24 에이럭스 475580 23 12420 2 780 6.70 1469821 153537 13624900 1469821 6.70 957.31 10.79 10.79 19015331120 11.24 11.24 19015331120
25 지엔코 065060 24 1724 2 30 1.77 1121506 2098153 10800804 1121506 1.77 53.45 10.38 10.38 2059274604 11.06 11.06 2059274604
26 SDN 099220 25 1526 2 75 5.17 6589634 1433914 64944350 6589634 5.17 459.56 10.15 10.15 10057066621 10.15 10.15 10057066621
27 ACE 엔비디아밸류체인액티브 483320 26 8910 2 125 1.42 2795863 3649917 27700000 2795863 1.42 76.60 10.09 10.09 24959018572 10.11 10.11 24959018572
28 SOL 미국원자력SMR 0051G0 27 11520 5 -315 -2.66 563640 1736727 5750000 563640 -2.66 32.45 9.80 9.80 6471016179 9.77 9.77 6471016179
29 RISE 미국휴머노이드로봇 0036R0 28 11670 2 130 1.13 87577 114769 900000 87577 1.13 76.31 9.73 9.73 1024011625 9.75 9.75 1024011625
30 RISE 플랫폼테마 427120 29 8950 2 55 0.62 53119 178426 540000 53119 0.62 29.77 9.84 9.84 469852613 9.72 9.72 469852613
31 케이씨티 089150 30 4430 2 75 1.72 1573693 2534395 17150000 1573693 1.72 62.09 9.18 9.18 6961522177 9.16 9.16 6961522177

31
top30/20250611/top30-atvtr-20250611-100002.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
지씨지놈,340450,1,12180,2,1680,16.00,17952120,0,23650793,17952120,16.00,0.00,75.90,75.90,246608106150,85.61,85.61,246608106150
파루,043200,2,1586,2,298,23.14,20810803,1249551,41804315,20810803,23.14,1665.46,49.78,49.78,33078505213,49.89,49.89,33078505213
대성파인텍,104040,3,1271,2,186,17.14,19182980,305529,47224987,19182980,17.14,6278.61,40.62,40.62,24701212281,41.15,41.15,24701212281
한국정보인증,053300,4,8810,2,1110,14.42,13689523,10492827,42441361,13689523,14.42,130.47,32.26,32.26,114026052805,30.50,30.50,114026052805
티와이홀딩스우,36328K,5,5880,5,-100,-1.67,321864,1615953,1243014,321864,-1.67,19.92,25.89,25.89,1880153140,25.72,25.72,1880153140
미투온,201490,6,2575,2,85,3.41,7631633,15967532,30390092,7631633,3.41,47.79,25.11,25.11,19871168232,25.39,25.39,19871168232
메디콕스,054180,7,209,2,8,3.98,18570179,55559136,82878283,18570179,3.98,33.42,22.41,22.41,4053675168,23.40,23.40,4053675168
TIGER 의료기기,307510,8,17100,2,215,1.27,100258,278672,450000,100258,1.27,35.98,22.28,22.28,1713317975,22.27,22.27,1713317975
이스트아시아홀딩스,900110,9,66,2,11,20.00,148197686,223184000,642650588,148197686,20.00,66.40,23.06,23.06,9253553902,21.82,21.82,9253553902
로킷헬스케어,376900,10,17110,5,-120,-0.70,3098823,12518775,15417639,3098823,-0.70,24.75,20.10,20.10,55434258230,21.01,21.01,55434258230
케이사인,192250,11,12930,1,2980,29.95,1527137,97544,7067125,1527137,29.95,1565.59,21.61,21.61,19041902355,20.84,20.84,19041902355
그린생명과학,114450,12,3440,2,310,9.90,3962008,1197161,20000000,3962008,9.90,330.95,19.81,19.81,14292717421,20.77,20.77,14292717421
오가닉티코스메틱,900300,13,531,2,101,23.49,19110586,11470756,96002224,19110586,23.49,166.60,19.91,19.91,10230961605,20.07,20.07,10230961605
PLUS 차이나AI테크TOP10,0047N0,14,10000,2,60,0.60,215261,369743,1100000,215261,0.60,58.22,19.57,19.57,2152032915,19.56,19.56,2152032915
링크솔루션,474650,15,23800,5,-2450,-9.33,951586,14173687,5579032,951586,-9.33,6.71,17.06,17.06,23379009675,17.61,17.61,23379009675
형지I&C,011080,16,997,2,56,5.95,7023784,5875148,42313608,7023784,5.95,119.55,16.60,16.60,7140388914,16.93,16.93,7140388914
다날,064260,17,6180,2,250,4.22,10705474,34304428,68949040,10705474,4.22,31.21,15.53,15.53,64828730450,15.21,15.21,64828730450
수젠텍,253840,18,8040,2,640,8.65,2505289,551261,16743200,2505289,8.65,454.47,14.96,14.96,20409588480,15.16,15.16,20409588480
상지건설,042940,19,11920,2,10,0.08,959508,1292053,6828712,959508,0.08,74.26,14.05,14.05,11812427255,14.51,14.51,11812427255
KODEX 코스닥150선물인버스,251340,20,3630,5,-55,-1.49,9173717,22693432,64900000,9173717,-1.49,40.42,14.14,14.14,33381780020,14.17,14.17,33381780020
더즌,462860,21,3535,2,205,6.16,10298283,15235131,71413257,10298283,6.16,67.60,14.42,14.42,35489133309,14.06,14.06,35489133309
KODEX 200선물인버스2X,252670,22,1630,5,-35,-2.10,105206810,313219360,778300000,105206810,-2.10,33.59,13.52,13.52,171885394906,13.55,13.55,171885394906
라온시큐어,042510,23,11550,2,1450,14.36,1510178,67130,11205174,1510178,14.36,2249.63,13.48,13.48,17207013250,13.30,13.30,17207013250
한투 인버스 2X 은 선물 ETN,Q570062,24,6290,5,-40,-0.63,125873,208007,1000000,125873,-0.63,60.51,12.59,12.59,793337985,12.61,12.61,793337985
SOL 의료기기소부장Fn,464610,25,12815,2,215,1.71,126157,307920,1000000,126157,1.71,40.97,12.62,12.62,1607158280,12.54,12.54,1607158280
KODEX 철강,117680,26,10165,2,165,1.65,195639,148198,1610000,195639,1.65,132.01,12.15,12.15,1999832244,12.22,12.22,1999832244
SDN,099220,27,1521,2,70,4.82,7623141,1433914,64944350,7623141,4.82,531.63,11.74,11.74,11645379852,11.79,11.79,11645379852
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,10000,2,100,1.01,180055,181710,1550000,180055,1.01,99.09,11.62,11.62,1804329174,11.64,11.64,1804329174
SOL 미국원자력SMR,0051G0,29,11520,5,-315,-2.66,670526,1736727,5750000,670526,-2.66,38.61,11.66,11.66,7702407989,11.63,11.63,7702407989
지엔코,065060,30,1707,2,13,0.77,1145310,2098153,10800804,1145310,0.77,54.59,10.60,10.60,2099909284,11.39,11.39,2099909284
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 12180 2 1680 16.00 17952120 0 23650793 17952120 16.00 0.00 75.90 75.90 246608106150 85.61 85.61 246608106150
3 파루 043200 2 1586 2 298 23.14 20810803 1249551 41804315 20810803 23.14 1665.46 49.78 49.78 33078505213 49.89 49.89 33078505213
4 대성파인텍 104040 3 1271 2 186 17.14 19182980 305529 47224987 19182980 17.14 6278.61 40.62 40.62 24701212281 41.15 41.15 24701212281
5 한국정보인증 053300 4 8810 2 1110 14.42 13689523 10492827 42441361 13689523 14.42 130.47 32.26 32.26 114026052805 30.50 30.50 114026052805
6 티와이홀딩스우 36328K 5 5880 5 -100 -1.67 321864 1615953 1243014 321864 -1.67 19.92 25.89 25.89 1880153140 25.72 25.72 1880153140
7 미투온 201490 6 2575 2 85 3.41 7631633 15967532 30390092 7631633 3.41 47.79 25.11 25.11 19871168232 25.39 25.39 19871168232
8 메디콕스 054180 7 209 2 8 3.98 18570179 55559136 82878283 18570179 3.98 33.42 22.41 22.41 4053675168 23.40 23.40 4053675168
9 TIGER 의료기기 307510 8 17100 2 215 1.27 100258 278672 450000 100258 1.27 35.98 22.28 22.28 1713317975 22.27 22.27 1713317975
10 이스트아시아홀딩스 900110 9 66 2 11 20.00 148197686 223184000 642650588 148197686 20.00 66.40 23.06 23.06 9253553902 21.82 21.82 9253553902
11 로킷헬스케어 376900 10 17110 5 -120 -0.70 3098823 12518775 15417639 3098823 -0.70 24.75 20.10 20.10 55434258230 21.01 21.01 55434258230
12 케이사인 192250 11 12930 1 2980 29.95 1527137 97544 7067125 1527137 29.95 1565.59 21.61 21.61 19041902355 20.84 20.84 19041902355
13 그린생명과학 114450 12 3440 2 310 9.90 3962008 1197161 20000000 3962008 9.90 330.95 19.81 19.81 14292717421 20.77 20.77 14292717421
14 오가닉티코스메틱 900300 13 531 2 101 23.49 19110586 11470756 96002224 19110586 23.49 166.60 19.91 19.91 10230961605 20.07 20.07 10230961605
15 PLUS 차이나AI테크TOP10 0047N0 14 10000 2 60 0.60 215261 369743 1100000 215261 0.60 58.22 19.57 19.57 2152032915 19.56 19.56 2152032915
16 링크솔루션 474650 15 23800 5 -2450 -9.33 951586 14173687 5579032 951586 -9.33 6.71 17.06 17.06 23379009675 17.61 17.61 23379009675
17 형지I&C 011080 16 997 2 56 5.95 7023784 5875148 42313608 7023784 5.95 119.55 16.60 16.60 7140388914 16.93 16.93 7140388914
18 다날 064260 17 6180 2 250 4.22 10705474 34304428 68949040 10705474 4.22 31.21 15.53 15.53 64828730450 15.21 15.21 64828730450
19 수젠텍 253840 18 8040 2 640 8.65 2505289 551261 16743200 2505289 8.65 454.47 14.96 14.96 20409588480 15.16 15.16 20409588480
20 상지건설 042940 19 11920 2 10 0.08 959508 1292053 6828712 959508 0.08 74.26 14.05 14.05 11812427255 14.51 14.51 11812427255
21 KODEX 코스닥150선물인버스 251340 20 3630 5 -55 -1.49 9173717 22693432 64900000 9173717 -1.49 40.42 14.14 14.14 33381780020 14.17 14.17 33381780020
22 더즌 462860 21 3535 2 205 6.16 10298283 15235131 71413257 10298283 6.16 67.60 14.42 14.42 35489133309 14.06 14.06 35489133309
23 KODEX 200선물인버스2X 252670 22 1630 5 -35 -2.10 105206810 313219360 778300000 105206810 -2.10 33.59 13.52 13.52 171885394906 13.55 13.55 171885394906
24 라온시큐어 042510 23 11550 2 1450 14.36 1510178 67130 11205174 1510178 14.36 2249.63 13.48 13.48 17207013250 13.30 13.30 17207013250
25 한투 인버스 2X 은 선물 ETN Q570062 24 6290 5 -40 -0.63 125873 208007 1000000 125873 -0.63 60.51 12.59 12.59 793337985 12.61 12.61 793337985
26 SOL 의료기기소부장Fn 464610 25 12815 2 215 1.71 126157 307920 1000000 126157 1.71 40.97 12.62 12.62 1607158280 12.54 12.54 1607158280
27 KODEX 철강 117680 26 10165 2 165 1.65 195639 148198 1610000 195639 1.65 132.01 12.15 12.15 1999832244 12.22 12.22 1999832244
28 SDN 099220 27 1521 2 70 4.82 7623141 1433914 64944350 7623141 4.82 531.63 11.74 11.74 11645379852 11.79 11.79 11645379852
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 10000 2 100 1.01 180055 181710 1550000 180055 1.01 99.09 11.62 11.62 1804329174 11.64 11.64 1804329174
30 SOL 미국원자력SMR 0051G0 29 11520 5 -315 -2.66 670526 1736727 5750000 670526 -2.66 38.61 11.66 11.66 7702407989 11.63 11.63 7702407989
31 지엔코 065060 30 1707 2 13 0.77 1145310 2098153 10800804 1145310 0.77 54.59 10.60 10.60 2099909284 11.39 11.39 2099909284

31
top30/20250611/top30-atvtr-20250611-101002.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
지씨지놈,340450,1,11940,2,1440,13.71,19207249,0,23650793,19207249,13.71,0.00,81.21,81.21,262100151110,92.81,92.81,262100151110
파루,043200,2,1570,2,282,21.89,21317687,1249551,41804315,21317687,21.89,1706.03,50.99,50.99,33878881038,51.62,51.62,33878881038
대성파인텍,104040,3,1264,2,179,16.50,19758656,305529,47224987,19758656,16.50,6467.03,41.84,41.84,25427149367,42.60,42.60,25427149367
TIGER 의료기기,307510,4,17100,2,215,1.27,169628,278672,450000,169628,1.27,60.87,37.70,37.70,2899577390,37.68,37.68,2899577390
한국정보인증,053300,5,8520,2,820,10.65,14817006,10492827,42441361,14817006,10.65,141.21,34.91,34.91,123753940340,34.22,34.22,123753940340
티와이홀딩스우,36328K,6,5860,5,-120,-2.01,357768,1615953,1243014,357768,-2.01,22.14,28.78,28.78,2097756570,28.80,28.80,2097756570
미투온,201490,7,2580,2,90,3.61,7904395,15967532,30390092,7904395,3.61,49.50,26.01,26.01,20574902819,26.24,26.24,20574902819
이스트아시아홀딩스,900110,8,63,2,8,14.55,161366921,223184000,642650588,161366921,14.55,72.30,25.11,25.11,10095208741,24.93,24.93,10095208741
메디콕스,054180,9,207,2,6,2.99,19356408,55559136,82878283,19356408,2.99,34.84,23.36,23.36,4217178084,24.58,24.58,4217178084
그린생명과학,114450,10,3480,2,350,11.18,4146505,1197161,20000000,4146505,11.18,346.36,20.73,20.73,14934257303,21.46,21.46,14934257303
로킷헬스케어,376900,11,17100,5,-130,-0.75,3154016,12518775,15417639,3154016,-0.75,25.19,20.46,20.46,56378386105,21.38,21.38,56378386105
케이사인,192250,12,12930,1,2980,29.95,1547913,97544,7067125,1547913,29.95,1586.89,21.90,21.90,19310536035,21.13,21.13,19310536035
오가닉티코스메틱,900300,13,524,2,94,21.86,19869324,11470756,96002224,19869324,21.86,173.22,20.70,20.70,10629385825,21.13,21.13,10629385825
PLUS 차이나AI테크TOP10,0047N0,14,9995,2,55,0.55,215640,369743,1100000,215640,0.55,58.32,19.60,19.60,2155822290,19.61,19.61,2155822290
링크솔루션,474650,15,23800,5,-2450,-9.33,1006964,14173687,5579032,1006964,-9.33,7.10,18.05,18.05,24693833175,18.60,18.60,24693833175
KODEX 코스닥150선물인버스,251340,16,3625,5,-60,-1.63,11709524,22693432,64900000,11709524,-1.63,51.60,18.04,18.04,42578020785,18.10,18.10,42578020785
수젠텍,253840,17,8350,2,950,12.84,3078054,551261,16743200,3078054,12.84,558.37,18.38,18.38,25156178730,17.99,17.99,25156178730
형지I&C,011080,18,985,2,44,4.68,7279141,5875148,42313608,7279141,4.68,123.90,17.20,17.20,7393397445,17.74,17.74,7393397445
더즌,462860,19,3545,2,215,6.46,11913916,15235131,71413257,11913916,6.46,78.20,16.68,16.68,41175776330,16.26,16.26,41175776330
다날,064260,20,6140,2,210,3.54,11187231,34304428,68949040,11187231,3.54,32.61,16.23,16.23,67779566905,16.01,16.01,67779566905
KODEX 200선물인버스2X,252670,21,1638,5,-27,-1.62,123267276,313219360,778300000,123267276,-1.62,39.35,15.84,15.84,201402748392,15.80,15.80,201402748392
상지건설,042940,22,11890,5,-20,-0.17,992521,1292053,6828712,992521,-0.17,76.82,14.53,14.53,12204720675,15.03,15.03,12204720675
라온시큐어,042510,23,11750,2,1650,16.34,1720709,67130,11205174,1720709,16.34,2563.25,15.36,15.36,19649579340,14.92,14.92,19649579340
SOL 의료기기소부장Fn,464610,24,12805,2,205,1.63,144314,307920,1000000,144314,1.63,46.87,14.43,14.43,1839621150,14.37,14.37,1839621150
한투 인버스 2X 은 선물 ETN,Q570062,25,6290,5,-40,-0.63,125873,208007,1000000,125873,-0.63,60.51,12.59,12.59,793337985,12.61,12.61,793337985
KODEX 철강,117680,26,10135,2,135,1.35,198835,148198,1610000,198835,1.35,134.17,12.35,12.35,2032268174,12.45,12.45,2032268174
SDN,099220,27,1510,2,59,4.07,7967130,1433914,64944350,7967130,4.07,555.62,12.27,12.27,12166534406,12.41,12.41,12166534406
SOL 미국원자력SMR,0051G0,28,11505,5,-330,-2.79,702831,1736727,5750000,702831,-2.79,40.47,12.22,12.22,8074270164,12.21,12.21,8074270164
TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9995,2,95,0.96,182419,181710,1550000,182419,0.96,100.39,11.77,11.77,1827957354,11.80,11.80,1827957354
위니아,071460,30,32,5,-8,-20.00,4023711,15417220,35967295,4023711,-20.00,26.10,11.19,11.19,132784740,11.54,11.54,132784740
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11940 2 1440 13.71 19207249 0 23650793 19207249 13.71 0.00 81.21 81.21 262100151110 92.81 92.81 262100151110
3 파루 043200 2 1570 2 282 21.89 21317687 1249551 41804315 21317687 21.89 1706.03 50.99 50.99 33878881038 51.62 51.62 33878881038
4 대성파인텍 104040 3 1264 2 179 16.50 19758656 305529 47224987 19758656 16.50 6467.03 41.84 41.84 25427149367 42.60 42.60 25427149367
5 TIGER 의료기기 307510 4 17100 2 215 1.27 169628 278672 450000 169628 1.27 60.87 37.70 37.70 2899577390 37.68 37.68 2899577390
6 한국정보인증 053300 5 8520 2 820 10.65 14817006 10492827 42441361 14817006 10.65 141.21 34.91 34.91 123753940340 34.22 34.22 123753940340
7 티와이홀딩스우 36328K 6 5860 5 -120 -2.01 357768 1615953 1243014 357768 -2.01 22.14 28.78 28.78 2097756570 28.80 28.80 2097756570
8 미투온 201490 7 2580 2 90 3.61 7904395 15967532 30390092 7904395 3.61 49.50 26.01 26.01 20574902819 26.24 26.24 20574902819
9 이스트아시아홀딩스 900110 8 63 2 8 14.55 161366921 223184000 642650588 161366921 14.55 72.30 25.11 25.11 10095208741 24.93 24.93 10095208741
10 메디콕스 054180 9 207 2 6 2.99 19356408 55559136 82878283 19356408 2.99 34.84 23.36 23.36 4217178084 24.58 24.58 4217178084
11 그린생명과학 114450 10 3480 2 350 11.18 4146505 1197161 20000000 4146505 11.18 346.36 20.73 20.73 14934257303 21.46 21.46 14934257303
12 로킷헬스케어 376900 11 17100 5 -130 -0.75 3154016 12518775 15417639 3154016 -0.75 25.19 20.46 20.46 56378386105 21.38 21.38 56378386105
13 케이사인 192250 12 12930 1 2980 29.95 1547913 97544 7067125 1547913 29.95 1586.89 21.90 21.90 19310536035 21.13 21.13 19310536035
14 오가닉티코스메틱 900300 13 524 2 94 21.86 19869324 11470756 96002224 19869324 21.86 173.22 20.70 20.70 10629385825 21.13 21.13 10629385825
15 PLUS 차이나AI테크TOP10 0047N0 14 9995 2 55 0.55 215640 369743 1100000 215640 0.55 58.32 19.60 19.60 2155822290 19.61 19.61 2155822290
16 링크솔루션 474650 15 23800 5 -2450 -9.33 1006964 14173687 5579032 1006964 -9.33 7.10 18.05 18.05 24693833175 18.60 18.60 24693833175
17 KODEX 코스닥150선물인버스 251340 16 3625 5 -60 -1.63 11709524 22693432 64900000 11709524 -1.63 51.60 18.04 18.04 42578020785 18.10 18.10 42578020785
18 수젠텍 253840 17 8350 2 950 12.84 3078054 551261 16743200 3078054 12.84 558.37 18.38 18.38 25156178730 17.99 17.99 25156178730
19 형지I&C 011080 18 985 2 44 4.68 7279141 5875148 42313608 7279141 4.68 123.90 17.20 17.20 7393397445 17.74 17.74 7393397445
20 더즌 462860 19 3545 2 215 6.46 11913916 15235131 71413257 11913916 6.46 78.20 16.68 16.68 41175776330 16.26 16.26 41175776330
21 다날 064260 20 6140 2 210 3.54 11187231 34304428 68949040 11187231 3.54 32.61 16.23 16.23 67779566905 16.01 16.01 67779566905
22 KODEX 200선물인버스2X 252670 21 1638 5 -27 -1.62 123267276 313219360 778300000 123267276 -1.62 39.35 15.84 15.84 201402748392 15.80 15.80 201402748392
23 상지건설 042940 22 11890 5 -20 -0.17 992521 1292053 6828712 992521 -0.17 76.82 14.53 14.53 12204720675 15.03 15.03 12204720675
24 라온시큐어 042510 23 11750 2 1650 16.34 1720709 67130 11205174 1720709 16.34 2563.25 15.36 15.36 19649579340 14.92 14.92 19649579340
25 SOL 의료기기소부장Fn 464610 24 12805 2 205 1.63 144314 307920 1000000 144314 1.63 46.87 14.43 14.43 1839621150 14.37 14.37 1839621150
26 한투 인버스 2X 은 선물 ETN Q570062 25 6290 5 -40 -0.63 125873 208007 1000000 125873 -0.63 60.51 12.59 12.59 793337985 12.61 12.61 793337985
27 KODEX 철강 117680 26 10135 2 135 1.35 198835 148198 1610000 198835 1.35 134.17 12.35 12.35 2032268174 12.45 12.45 2032268174
28 SDN 099220 27 1510 2 59 4.07 7967130 1433914 64944350 7967130 4.07 555.62 12.27 12.27 12166534406 12.41 12.41 12166534406
29 SOL 미국원자력SMR 0051G0 28 11505 5 -330 -2.79 702831 1736727 5750000 702831 -2.79 40.47 12.22 12.22 8074270164 12.21 12.21 8074270164
30 TIMEFOLIO 미국배당다우존스액티브 0036D0 29 9995 2 95 0.96 182419 181710 1550000 182419 0.96 100.39 11.77 11.77 1827957354 11.80 11.80 1827957354
31 위니아 071460 30 32 5 -8 -20.00 4023711 15417220 35967295 4023711 -20.00 26.10 11.19 11.19 132784740 11.54 11.54 132784740

31
top30/20250611/top30-atvtr-20250611-102002.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
지씨지놈,340450,1,12210,2,1710,16.29,19927088,0,23650793,19927088,16.29,0.00,84.26,84.26,270890394875,93.81,93.81,270890394875
파루,043200,2,1554,2,266,20.65,21923031,1249551,41804315,21923031,20.65,1754.47,52.44,52.44,34822836716,53.60,53.60,34822836716
TIGER 의료기기,307510,3,17055,2,170,1.01,202754,278672,450000,202754,1.01,72.76,45.06,45.06,3465727355,45.16,45.16,3465727355
대성파인텍,104040,4,1260,2,175,16.13,20265580,305529,47224987,20265580,16.13,6632.95,42.91,42.91,26067171416,43.81,43.81,26067171416
한국정보인증,053300,5,8520,2,820,10.65,15293899,10492827,42441361,15293899,10.65,145.76,36.04,36.04,127806242675,35.34,35.34,127806242675
티와이홀딩스우,36328K,6,5960,5,-20,-0.33,386411,1615953,1243014,386411,-0.33,23.91,31.09,31.09,2271105025,30.66,30.66,2271105025
미투온,201490,7,2585,2,95,3.82,8654993,15967532,30390092,8654993,3.82,54.20,28.48,28.48,22529962671,28.68,28.68,22529962671
이스트아시아홀딩스,900110,8,64,2,9,16.36,176435900,223184000,642650588,176435900,16.36,79.05,27.45,27.45,11037066828,26.83,26.83,11037066828
메디콕스,054180,9,208,2,7,3.48,19606290,55559136,82878283,19606290,3.48,35.29,23.66,23.66,4269018892,24.76,24.76,4269018892
그린생명과학,114450,10,3485,2,355,11.34,4261340,1197161,20000000,4261340,11.34,355.95,21.31,21.31,15336185433,22.00,22.00,15336185433
로킷헬스케어,376900,11,17120,5,-110,-0.64,3179600,12518775,15417639,3179600,-0.64,25.40,20.62,20.62,56817119310,21.53,21.53,56817119310
케이사인,192250,12,12930,1,2980,29.95,1559301,97544,7067125,1559301,29.95,1598.56,22.06,22.06,19457782875,21.29,21.29,19457782875
라온시큐어,042510,13,12660,2,2560,25.35,2591731,67130,11205174,2591731,25.35,3860.76,23.13,23.13,30201714020,21.29,21.29,30201714020
오가닉티코스메틱,900300,14,535,2,105,24.42,20354059,11470756,96002224,20354059,24.42,177.44,21.20,21.20,10886079183,21.20,21.20,10886079183
수젠텍,253840,15,8420,2,1020,13.78,3593646,551261,16743200,3593646,13.78,651.90,21.46,21.46,29487864345,20.92,20.92,29487864345
PLUS 차이나AI테크TOP10,0047N0,16,9990,2,50,0.50,216148,369743,1100000,216148,0.50,58.46,19.65,19.65,2160896400,19.66,19.66,2160896400
KODEX 코스닥150선물인버스,251340,17,3632,5,-53,-1.44,12254754,22693432,64900000,12254754,-1.44,54.00,18.88,18.88,44558341609,18.90,18.90,44558341609
링크솔루션,474650,18,23950,5,-2300,-8.76,1028439,14173687,5579032,1028439,-8.76,7.26,18.43,18.43,25207438550,18.87,18.87,25207438550
형지I&C,011080,19,983,2,42,4.46,7418434,5875148,42313608,7418434,4.46,126.27,17.53,17.53,7530524068,18.10,18.10,7530524068
더즌,462860,20,3505,2,175,5.26,12924519,15235131,71413257,12924519,5.26,84.83,18.10,18.10,44734393684,17.87,17.87,44734393684
KODEX 200선물인버스2X,252670,21,1642,5,-23,-1.38,135211992,313219360,778300000,135211992,-1.38,43.17,17.37,17.37,221014737688,17.29,17.29,221014737688
케이씨티,089150,22,4850,2,495,11.37,3060396,2534395,17150000,3060396,11.37,120.75,17.84,17.84,13916194820,16.73,16.73,13916194820
다날,064260,23,6140,2,210,3.54,11593576,34304428,68949040,11593576,3.54,33.80,16.81,16.81,70264123700,16.60,16.60,70264123700
SOL 의료기기소부장Fn,464610,24,12740,2,140,1.11,161593,307920,1000000,161593,1.11,52.48,16.16,16.16,2060377540,16.17,16.17,2060377540
상지건설,042940,25,12000,2,90,0.76,1060370,1292053,6828712,1060370,0.76,82.07,15.53,15.53,13020971095,15.89,15.89,13020971095
SOL 미국원자력SMR,0051G0,26,11490,5,-345,-2.92,744193,1736727,5750000,744193,-2.92,42.85,12.94,12.94,8549739149,12.94,12.94,8549739149
KODEX 철강,117680,27,10070,2,70,0.70,202729,148198,1610000,202729,0.70,136.80,12.59,12.59,2071567649,12.78,12.78,2071567649
웰크론한텍,076080,28,1664,2,316,23.44,2844325,22574,22594156,2844325,23.44,9999.99,12.59,12.59,4799499083,12.77,12.77,4799499083
아톤,158430,29,7270,2,340,4.91,3189242,3983454,24798851,3189242,4.91,80.06,12.86,12.86,22824480305,12.66,12.66,22824480305
한투 인버스 2X 은 선물 ETN,Q570062,30,6280,5,-50,-0.79,125882,208007,1000000,125882,-0.79,60.52,12.59,12.59,793394505,12.63,12.63,793394505
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 12210 2 1710 16.29 19927088 0 23650793 19927088 16.29 0.00 84.26 84.26 270890394875 93.81 93.81 270890394875
3 파루 043200 2 1554 2 266 20.65 21923031 1249551 41804315 21923031 20.65 1754.47 52.44 52.44 34822836716 53.60 53.60 34822836716
4 TIGER 의료기기 307510 3 17055 2 170 1.01 202754 278672 450000 202754 1.01 72.76 45.06 45.06 3465727355 45.16 45.16 3465727355
5 대성파인텍 104040 4 1260 2 175 16.13 20265580 305529 47224987 20265580 16.13 6632.95 42.91 42.91 26067171416 43.81 43.81 26067171416
6 한국정보인증 053300 5 8520 2 820 10.65 15293899 10492827 42441361 15293899 10.65 145.76 36.04 36.04 127806242675 35.34 35.34 127806242675
7 티와이홀딩스우 36328K 6 5960 5 -20 -0.33 386411 1615953 1243014 386411 -0.33 23.91 31.09 31.09 2271105025 30.66 30.66 2271105025
8 미투온 201490 7 2585 2 95 3.82 8654993 15967532 30390092 8654993 3.82 54.20 28.48 28.48 22529962671 28.68 28.68 22529962671
9 이스트아시아홀딩스 900110 8 64 2 9 16.36 176435900 223184000 642650588 176435900 16.36 79.05 27.45 27.45 11037066828 26.83 26.83 11037066828
10 메디콕스 054180 9 208 2 7 3.48 19606290 55559136 82878283 19606290 3.48 35.29 23.66 23.66 4269018892 24.76 24.76 4269018892
11 그린생명과학 114450 10 3485 2 355 11.34 4261340 1197161 20000000 4261340 11.34 355.95 21.31 21.31 15336185433 22.00 22.00 15336185433
12 로킷헬스케어 376900 11 17120 5 -110 -0.64 3179600 12518775 15417639 3179600 -0.64 25.40 20.62 20.62 56817119310 21.53 21.53 56817119310
13 케이사인 192250 12 12930 1 2980 29.95 1559301 97544 7067125 1559301 29.95 1598.56 22.06 22.06 19457782875 21.29 21.29 19457782875
14 라온시큐어 042510 13 12660 2 2560 25.35 2591731 67130 11205174 2591731 25.35 3860.76 23.13 23.13 30201714020 21.29 21.29 30201714020
15 오가닉티코스메틱 900300 14 535 2 105 24.42 20354059 11470756 96002224 20354059 24.42 177.44 21.20 21.20 10886079183 21.20 21.20 10886079183
16 수젠텍 253840 15 8420 2 1020 13.78 3593646 551261 16743200 3593646 13.78 651.90 21.46 21.46 29487864345 20.92 20.92 29487864345
17 PLUS 차이나AI테크TOP10 0047N0 16 9990 2 50 0.50 216148 369743 1100000 216148 0.50 58.46 19.65 19.65 2160896400 19.66 19.66 2160896400
18 KODEX 코스닥150선물인버스 251340 17 3632 5 -53 -1.44 12254754 22693432 64900000 12254754 -1.44 54.00 18.88 18.88 44558341609 18.90 18.90 44558341609
19 링크솔루션 474650 18 23950 5 -2300 -8.76 1028439 14173687 5579032 1028439 -8.76 7.26 18.43 18.43 25207438550 18.87 18.87 25207438550
20 형지I&C 011080 19 983 2 42 4.46 7418434 5875148 42313608 7418434 4.46 126.27 17.53 17.53 7530524068 18.10 18.10 7530524068
21 더즌 462860 20 3505 2 175 5.26 12924519 15235131 71413257 12924519 5.26 84.83 18.10 18.10 44734393684 17.87 17.87 44734393684
22 KODEX 200선물인버스2X 252670 21 1642 5 -23 -1.38 135211992 313219360 778300000 135211992 -1.38 43.17 17.37 17.37 221014737688 17.29 17.29 221014737688
23 케이씨티 089150 22 4850 2 495 11.37 3060396 2534395 17150000 3060396 11.37 120.75 17.84 17.84 13916194820 16.73 16.73 13916194820
24 다날 064260 23 6140 2 210 3.54 11593576 34304428 68949040 11593576 3.54 33.80 16.81 16.81 70264123700 16.60 16.60 70264123700
25 SOL 의료기기소부장Fn 464610 24 12740 2 140 1.11 161593 307920 1000000 161593 1.11 52.48 16.16 16.16 2060377540 16.17 16.17 2060377540
26 상지건설 042940 25 12000 2 90 0.76 1060370 1292053 6828712 1060370 0.76 82.07 15.53 15.53 13020971095 15.89 15.89 13020971095
27 SOL 미국원자력SMR 0051G0 26 11490 5 -345 -2.92 744193 1736727 5750000 744193 -2.92 42.85 12.94 12.94 8549739149 12.94 12.94 8549739149
28 KODEX 철강 117680 27 10070 2 70 0.70 202729 148198 1610000 202729 0.70 136.80 12.59 12.59 2071567649 12.78 12.78 2071567649
29 웰크론한텍 076080 28 1664 2 316 23.44 2844325 22574 22594156 2844325 23.44 9999.99 12.59 12.59 4799499083 12.77 12.77 4799499083
30 아톤 158430 29 7270 2 340 4.91 3189242 3983454 24798851 3189242 4.91 80.06 12.86 12.86 22824480305 12.66 12.66 22824480305
31 한투 인버스 2X 은 선물 ETN Q570062 30 6280 5 -50 -0.79 125882 208007 1000000 125882 -0.79 60.52 12.59 12.59 793394505 12.63 12.63 793394505

31
top30/20250611/top30-atvtr-20250611-103002.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
지씨지놈,340450,1,12200,2,1700,16.19,20477478,0,23650793,20477478,16.19,0.00,86.58,86.58,277657120680,96.23,96.23,277657120680
파루,043200,2,1556,2,268,20.81,22432716,1249551,41804315,22432716,20.81,1795.26,53.66,53.66,35613465184,54.75,54.75,35613465184
TIGER 의료기기,307510,3,17050,2,165,0.98,207694,278672,450000,207694,0.98,74.53,46.15,46.15,3549976340,46.27,46.27,3549976340
대성파인텍,104040,4,1263,2,178,16.41,20535280,305529,47224987,20535280,16.41,6721.22,43.48,43.48,26406835947,44.27,44.27,26406835947
한국정보인증,053300,5,8910,2,1210,15.71,17172209,10492827,42441361,17172209,15.71,163.66,40.46,40.46,144231036025,38.14,38.14,144231036025
티와이홀딩스우,36328K,6,6050,2,70,1.17,394633,1615953,1243014,394633,1.17,24.42,31.75,31.75,2320791955,30.86,30.86,2320791955
미투온,201490,7,2605,2,115,4.62,8835836,15967532,30390092,8835836,4.62,55.34,29.07,29.07,22998582441,29.05,29.05,22998582441
라온시큐어,042510,8,12310,2,2210,21.88,3312560,67130,11205174,3312560,21.88,4934.54,29.56,29.56,39245598630,28.45,28.45,39245598630
이스트아시아홀딩스,900110,9,65,2,10,18.18,182422544,223184000,642650588,182422544,18.18,81.74,28.39,28.39,11421721673,27.34,27.34,11421721673
메디콕스,054180,10,207,2,6,2.99,19821501,55559136,82878283,19821501,2.99,35.68,23.92,23.92,4313607198,25.14,25.14,4313607198
수젠텍,253840,11,8360,2,960,12.97,4112168,551261,16743200,4112168,12.97,745.96,24.56,24.56,33852365085,24.18,24.18,33852365085
케이씨티,089150,12,4590,2,235,5.40,4052231,2534395,17150000,4052231,5.40,159.89,23.63,23.63,18531745692,23.54,23.54,18531745692
그린생명과학,114450,13,3460,2,330,10.54,4349059,1197161,20000000,4349059,10.54,363.28,21.75,21.75,15640693443,22.60,22.60,15640693443
오가닉티코스메틱,900300,14,534,2,104,24.19,20838404,11470756,96002224,20838404,24.19,181.67,21.71,21.71,11145906791,21.74,21.74,11145906791
로킷헬스케어,376900,15,17130,5,-100,-0.58,3207401,12518775,15417639,3207401,-0.58,25.62,20.80,20.80,57293027005,21.69,21.69,57293027005
케이사인,192250,16,12930,1,2980,29.95,1561785,97544,7067125,1561785,29.95,1601.11,22.10,22.10,19489900995,21.33,21.33,19489900995
PLUS 차이나AI테크TOP10,0047N0,17,10040,2,100,1.01,226886,369743,1100000,226886,1.01,61.36,20.63,20.63,2268562020,20.54,20.54,2268562020
다날,064260,18,6190,2,260,4.38,14341722,34304428,68949040,14341722,4.38,41.81,20.80,20.80,87544953110,20.51,20.51,87544953110
링크솔루션,474650,19,23850,5,-2400,-9.14,1061138,14173687,5579032,1061138,-9.14,7.49,19.02,19.02,25988395475,19.53,19.53,25988395475
KODEX 코스닥150선물인버스,251340,20,3630,5,-55,-1.49,12536797,22693432,64900000,12536797,-1.49,55.24,19.32,19.32,45582206452,19.35,19.35,45582206452
형지I&C,011080,21,974,2,33,3.51,7658750,5875148,42313608,7658750,3.51,130.36,18.10,18.10,7765237253,18.84,18.84,7765237253
KODEX 200선물인버스2X,252670,22,1640,5,-25,-1.50,145338052,313219360,778300000,145338052,-1.50,46.40,18.67,18.67,237667713680,18.62,18.62,237667713680
더즌,462860,23,3480,2,150,4.50,13340974,15235131,71413257,13340974,4.50,87.57,18.68,18.68,46181747912,18.58,18.58,46181747912
SOL 의료기기소부장Fn,464610,24,12740,2,140,1.11,177521,307920,1000000,177521,1.11,57.65,17.75,17.75,2263478475,17.77,17.77,2263478475
한투 인버스 2X 은 선물 ETN,Q570062,25,6270,5,-60,-0.95,168810,208007,1000000,168810,-0.95,81.16,16.88,16.88,1062553125,16.95,16.95,1062553125
상지건설,042940,26,11940,2,30,0.25,1081078,1292053,6828712,1081078,0.25,83.67,15.83,15.83,13269413220,16.27,16.27,13269413220
아톤,158430,27,7310,2,380,5.48,3767817,3983454,24798851,3767817,5.48,94.59,15.19,15.19,27071003710,14.93,14.93,27071003710
SOL 미국원자력SMR,0051G0,28,11475,5,-360,-3.04,857239,1736727,5750000,857239,-3.04,49.36,14.91,14.91,9846443193,14.92,14.92,9846443193
웰크론한텍,076080,29,1671,2,323,23.96,3069484,22574,22594156,3069484,23.96,9999.99,13.59,13.59,5175008894,13.71,13.71,5175008894
KODEX 인버스,114800,30,3885,5,-30,-0.77,20695232,34610932,152600000,20695232,-0.77,59.79,13.56,13.56,80364416925,13.56,13.56,80364416925
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 12200 2 1700 16.19 20477478 0 23650793 20477478 16.19 0.00 86.58 86.58 277657120680 96.23 96.23 277657120680
3 파루 043200 2 1556 2 268 20.81 22432716 1249551 41804315 22432716 20.81 1795.26 53.66 53.66 35613465184 54.75 54.75 35613465184
4 TIGER 의료기기 307510 3 17050 2 165 0.98 207694 278672 450000 207694 0.98 74.53 46.15 46.15 3549976340 46.27 46.27 3549976340
5 대성파인텍 104040 4 1263 2 178 16.41 20535280 305529 47224987 20535280 16.41 6721.22 43.48 43.48 26406835947 44.27 44.27 26406835947
6 한국정보인증 053300 5 8910 2 1210 15.71 17172209 10492827 42441361 17172209 15.71 163.66 40.46 40.46 144231036025 38.14 38.14 144231036025
7 티와이홀딩스우 36328K 6 6050 2 70 1.17 394633 1615953 1243014 394633 1.17 24.42 31.75 31.75 2320791955 30.86 30.86 2320791955
8 미투온 201490 7 2605 2 115 4.62 8835836 15967532 30390092 8835836 4.62 55.34 29.07 29.07 22998582441 29.05 29.05 22998582441
9 라온시큐어 042510 8 12310 2 2210 21.88 3312560 67130 11205174 3312560 21.88 4934.54 29.56 29.56 39245598630 28.45 28.45 39245598630
10 이스트아시아홀딩스 900110 9 65 2 10 18.18 182422544 223184000 642650588 182422544 18.18 81.74 28.39 28.39 11421721673 27.34 27.34 11421721673
11 메디콕스 054180 10 207 2 6 2.99 19821501 55559136 82878283 19821501 2.99 35.68 23.92 23.92 4313607198 25.14 25.14 4313607198
12 수젠텍 253840 11 8360 2 960 12.97 4112168 551261 16743200 4112168 12.97 745.96 24.56 24.56 33852365085 24.18 24.18 33852365085
13 케이씨티 089150 12 4590 2 235 5.40 4052231 2534395 17150000 4052231 5.40 159.89 23.63 23.63 18531745692 23.54 23.54 18531745692
14 그린생명과학 114450 13 3460 2 330 10.54 4349059 1197161 20000000 4349059 10.54 363.28 21.75 21.75 15640693443 22.60 22.60 15640693443
15 오가닉티코스메틱 900300 14 534 2 104 24.19 20838404 11470756 96002224 20838404 24.19 181.67 21.71 21.71 11145906791 21.74 21.74 11145906791
16 로킷헬스케어 376900 15 17130 5 -100 -0.58 3207401 12518775 15417639 3207401 -0.58 25.62 20.80 20.80 57293027005 21.69 21.69 57293027005
17 케이사인 192250 16 12930 1 2980 29.95 1561785 97544 7067125 1561785 29.95 1601.11 22.10 22.10 19489900995 21.33 21.33 19489900995
18 PLUS 차이나AI테크TOP10 0047N0 17 10040 2 100 1.01 226886 369743 1100000 226886 1.01 61.36 20.63 20.63 2268562020 20.54 20.54 2268562020
19 다날 064260 18 6190 2 260 4.38 14341722 34304428 68949040 14341722 4.38 41.81 20.80 20.80 87544953110 20.51 20.51 87544953110
20 링크솔루션 474650 19 23850 5 -2400 -9.14 1061138 14173687 5579032 1061138 -9.14 7.49 19.02 19.02 25988395475 19.53 19.53 25988395475
21 KODEX 코스닥150선물인버스 251340 20 3630 5 -55 -1.49 12536797 22693432 64900000 12536797 -1.49 55.24 19.32 19.32 45582206452 19.35 19.35 45582206452
22 형지I&C 011080 21 974 2 33 3.51 7658750 5875148 42313608 7658750 3.51 130.36 18.10 18.10 7765237253 18.84 18.84 7765237253
23 KODEX 200선물인버스2X 252670 22 1640 5 -25 -1.50 145338052 313219360 778300000 145338052 -1.50 46.40 18.67 18.67 237667713680 18.62 18.62 237667713680
24 더즌 462860 23 3480 2 150 4.50 13340974 15235131 71413257 13340974 4.50 87.57 18.68 18.68 46181747912 18.58 18.58 46181747912
25 SOL 의료기기소부장Fn 464610 24 12740 2 140 1.11 177521 307920 1000000 177521 1.11 57.65 17.75 17.75 2263478475 17.77 17.77 2263478475
26 한투 인버스 2X 은 선물 ETN Q570062 25 6270 5 -60 -0.95 168810 208007 1000000 168810 -0.95 81.16 16.88 16.88 1062553125 16.95 16.95 1062553125
27 상지건설 042940 26 11940 2 30 0.25 1081078 1292053 6828712 1081078 0.25 83.67 15.83 15.83 13269413220 16.27 16.27 13269413220
28 아톤 158430 27 7310 2 380 5.48 3767817 3983454 24798851 3767817 5.48 94.59 15.19 15.19 27071003710 14.93 14.93 27071003710
29 SOL 미국원자력SMR 0051G0 28 11475 5 -360 -3.04 857239 1736727 5750000 857239 -3.04 49.36 14.91 14.91 9846443193 14.92 14.92 9846443193
30 웰크론한텍 076080 29 1671 2 323 23.96 3069484 22574 22594156 3069484 23.96 9999.99 13.59 13.59 5175008894 13.71 13.71 5175008894
31 KODEX 인버스 114800 30 3885 5 -30 -0.77 20695232 34610932 152600000 20695232 -0.77 59.79 13.56 13.56 80364416925 13.56 13.56 80364416925

31
top30/20250611/top30-atvtr-20250611-104002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지씨지놈,340450,1,12260,2,1760,16.76,20777296,0,23650793,20777296,16.76,0.00,87.85,87.85,281312478955,97.02,97.02,281312478955
파루,043200,2,1553,2,265,20.57,22606571,1249551,41804315,22606571,20.57,1809.18,54.08,54.08,35883085201,55.27,55.27,35883085201
TIGER 의료기기,307510,3,17065,2,180,1.07,214262,278672,450000,214262,1.07,76.89,47.61,47.61,3662006675,47.69,47.69,3662006675
대성파인텍,104040,4,1254,2,169,15.58,20922203,305529,47224987,20922203,15.58,6847.86,44.30,44.30,26895581024,45.42,45.42,26895581024
한국정보인증,053300,5,9380,2,1680,21.82,20370176,10492827,42441361,20370176,21.82,194.13,48.00,48.00,173550529215,43.59,43.59,173550529215
케이씨티,089150,6,4985,2,630,14.47,7029493,2534395,17150000,7029493,14.47,277.36,40.99,40.99,33141245600,38.76,38.76,33141245600
티와이홀딩스우,36328K,7,6300,2,320,5.35,416917,1615953,1243014,416917,5.35,25.80,33.54,33.54,2458741280,31.40,31.40,2458741280
라온시큐어,042510,8,12390,2,2290,22.67,3579022,67130,11205174,3579022,22.67,5331.48,31.94,31.94,42553372155,30.65,30.65,42553372155
미투온,201490,9,2620,2,130,5.22,9193385,15967532,30390092,9193385,5.22,57.58,30.25,30.25,23934178382,30.06,30.06,23934178382
이스트아시아홀딩스,900110,10,62,2,7,12.73,187926005,223184000,642650588,187926005,12.73,84.20,29.24,29.24,11767853337,29.53,29.53,11767853337
수젠텍,253840,11,8150,2,750,10.14,4390197,551261,16743200,4390197,10.14,796.39,26.22,26.22,36124384895,26.47,26.47,36124384895
메디콕스,054180,12,209,2,8,3.98,20229562,55559136,82878283,20229562,3.98,36.41,24.41,24.41,4398553891,25.39,25.39,4398553891
그린생명과학,114450,13,3440,2,310,9.90,4417197,1197161,20000000,4417197,9.90,368.97,22.09,22.09,15874449968,23.07,23.07,15874449968
오가닉티코스메틱,900300,14,533,2,103,23.95,21083745,11470756,96002224,21083745,23.95,183.80,21.96,21.96,11277389703,22.04,22.04,11277389703
로킷헬스케어,376900,15,17180,5,-50,-0.29,3224346,12518775,15417639,3224346,-0.29,25.76,20.91,20.91,57583195065,21.74,21.74,57583195065
다날,064260,16,6200,2,270,4.55,15020701,34304428,68949040,15020701,4.55,43.79,21.79,21.79,91762915175,21.47,21.47,91762915175
케이사인,192250,17,12930,1,2980,29.95,1568890,97544,7067125,1568890,29.95,1608.39,22.20,22.20,19581768645,21.43,21.43,19581768645
PLUS 차이나AI테크TOP10,0047N0,18,10070,2,130,1.31,227272,369743,1100000,227272,1.31,61.47,20.66,20.66,2272439755,20.51,20.51,2272439755
KODEX 코스닥150선물인버스,251340,19,3625,5,-60,-1.63,12942126,22693432,64900000,12942126,-1.63,57.03,19.94,19.94,47052768382,20.00,20.00,47052768382
링크솔루션,474650,20,23750,5,-2500,-9.52,1077222,14173687,5579032,1077222,-9.52,7.60,19.31,19.31,26370827525,19.90,19.90,26370827525
형지I&C,011080,21,967,2,26,2.76,7891174,5875148,42313608,7891174,2.76,134.31,18.65,18.65,7990132975,19.53,19.53,7990132975
KODEX 200선물인버스2X,252670,22,1649,5,-16,-0.96,152485259,313219360,778300000,152485259,-0.96,48.68,19.59,19.59,249436767852,19.44,19.44,249436767852
SOL 의료기기소부장Fn,464610,23,12730,2,130,1.03,193637,307920,1000000,193637,1.03,62.89,19.36,19.36,2468631670,19.39,19.39,2468631670
더즌,462860,24,3475,2,145,4.35,13637821,15235131,71413257,13637821,4.35,89.52,19.10,19.10,47212344005,19.02,19.02,47212344005
아톤,158430,25,7390,2,460,6.64,4780238,3983454,24798851,4780238,6.64,120.00,19.28,19.28,34608117480,18.88,18.88,34608117480
한투 인버스 2X 은 선물 ETN,Q570062,26,6275,5,-55,-0.87,170406,208007,1000000,170406,-0.87,81.92,17.04,17.04,1072568225,17.09,17.09,1072568225
상지건설,042940,27,11900,5,-10,-0.08,1110362,1292053,6828712,1110362,-0.08,85.94,16.26,16.26,13618278575,16.76,16.76,13618278575
SOL 미국원자력SMR,0051G0,28,11470,5,-365,-3.08,883274,1736727,5750000,883274,-3.08,50.86,15.36,15.36,10145175193,15.38,15.38,10145175193
엠에프엠코리아,323230,29,15,5,-4,-21.05,6292912,21033258,43274492,6292912,-21.05,29.92,14.54,14.54,97807535,15.07,15.07,97807535
위니아,071460,30,32,5,-8,-20.00,5264372,15417220,35967295,5264372,-20.00,34.15,14.64,14.64,172485892,14.99,14.99,172485892
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 12260 2 1760 16.76 20777296 0 23650793 20777296 16.76 0.00 87.85 87.85 281312478955 97.02 97.02 281312478955
3 파루 043200 2 1553 2 265 20.57 22606571 1249551 41804315 22606571 20.57 1809.18 54.08 54.08 35883085201 55.27 55.27 35883085201
4 TIGER 의료기기 307510 3 17065 2 180 1.07 214262 278672 450000 214262 1.07 76.89 47.61 47.61 3662006675 47.69 47.69 3662006675
5 대성파인텍 104040 4 1254 2 169 15.58 20922203 305529 47224987 20922203 15.58 6847.86 44.30 44.30 26895581024 45.42 45.42 26895581024
6 한국정보인증 053300 5 9380 2 1680 21.82 20370176 10492827 42441361 20370176 21.82 194.13 48.00 48.00 173550529215 43.59 43.59 173550529215
7 케이씨티 089150 6 4985 2 630 14.47 7029493 2534395 17150000 7029493 14.47 277.36 40.99 40.99 33141245600 38.76 38.76 33141245600
8 티와이홀딩스우 36328K 7 6300 2 320 5.35 416917 1615953 1243014 416917 5.35 25.80 33.54 33.54 2458741280 31.40 31.40 2458741280
9 라온시큐어 042510 8 12390 2 2290 22.67 3579022 67130 11205174 3579022 22.67 5331.48 31.94 31.94 42553372155 30.65 30.65 42553372155
10 미투온 201490 9 2620 2 130 5.22 9193385 15967532 30390092 9193385 5.22 57.58 30.25 30.25 23934178382 30.06 30.06 23934178382
11 이스트아시아홀딩스 900110 10 62 2 7 12.73 187926005 223184000 642650588 187926005 12.73 84.20 29.24 29.24 11767853337 29.53 29.53 11767853337
12 수젠텍 253840 11 8150 2 750 10.14 4390197 551261 16743200 4390197 10.14 796.39 26.22 26.22 36124384895 26.47 26.47 36124384895
13 메디콕스 054180 12 209 2 8 3.98 20229562 55559136 82878283 20229562 3.98 36.41 24.41 24.41 4398553891 25.39 25.39 4398553891
14 그린생명과학 114450 13 3440 2 310 9.90 4417197 1197161 20000000 4417197 9.90 368.97 22.09 22.09 15874449968 23.07 23.07 15874449968
15 오가닉티코스메틱 900300 14 533 2 103 23.95 21083745 11470756 96002224 21083745 23.95 183.80 21.96 21.96 11277389703 22.04 22.04 11277389703
16 로킷헬스케어 376900 15 17180 5 -50 -0.29 3224346 12518775 15417639 3224346 -0.29 25.76 20.91 20.91 57583195065 21.74 21.74 57583195065
17 다날 064260 16 6200 2 270 4.55 15020701 34304428 68949040 15020701 4.55 43.79 21.79 21.79 91762915175 21.47 21.47 91762915175
18 케이사인 192250 17 12930 1 2980 29.95 1568890 97544 7067125 1568890 29.95 1608.39 22.20 22.20 19581768645 21.43 21.43 19581768645
19 PLUS 차이나AI테크TOP10 0047N0 18 10070 2 130 1.31 227272 369743 1100000 227272 1.31 61.47 20.66 20.66 2272439755 20.51 20.51 2272439755
20 KODEX 코스닥150선물인버스 251340 19 3625 5 -60 -1.63 12942126 22693432 64900000 12942126 -1.63 57.03 19.94 19.94 47052768382 20.00 20.00 47052768382
21 링크솔루션 474650 20 23750 5 -2500 -9.52 1077222 14173687 5579032 1077222 -9.52 7.60 19.31 19.31 26370827525 19.90 19.90 26370827525
22 형지I&C 011080 21 967 2 26 2.76 7891174 5875148 42313608 7891174 2.76 134.31 18.65 18.65 7990132975 19.53 19.53 7990132975
23 KODEX 200선물인버스2X 252670 22 1649 5 -16 -0.96 152485259 313219360 778300000 152485259 -0.96 48.68 19.59 19.59 249436767852 19.44 19.44 249436767852
24 SOL 의료기기소부장Fn 464610 23 12730 2 130 1.03 193637 307920 1000000 193637 1.03 62.89 19.36 19.36 2468631670 19.39 19.39 2468631670
25 더즌 462860 24 3475 2 145 4.35 13637821 15235131 71413257 13637821 4.35 89.52 19.10 19.10 47212344005 19.02 19.02 47212344005
26 아톤 158430 25 7390 2 460 6.64 4780238 3983454 24798851 4780238 6.64 120.00 19.28 19.28 34608117480 18.88 18.88 34608117480
27 한투 인버스 2X 은 선물 ETN Q570062 26 6275 5 -55 -0.87 170406 208007 1000000 170406 -0.87 81.92 17.04 17.04 1072568225 17.09 17.09 1072568225
28 상지건설 042940 27 11900 5 -10 -0.08 1110362 1292053 6828712 1110362 -0.08 85.94 16.26 16.26 13618278575 16.76 16.76 13618278575
29 SOL 미국원자력SMR 0051G0 28 11470 5 -365 -3.08 883274 1736727 5750000 883274 -3.08 50.86 15.36 15.36 10145175193 15.38 15.38 10145175193
30 엠에프엠코리아 323230 29 15 5 -4 -21.05 6292912 21033258 43274492 6292912 -21.05 29.92 14.54 14.54 97807535 15.07 15.07 97807535
31 위니아 071460 30 32 5 -8 -20.00 5264372 15417220 35967295 5264372 -20.00 34.15 14.64 14.64 172485892 14.99 14.99 172485892

31
top30/20250611/top30-atvtr-20250611-105002.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
지씨지놈,340450,1,12000,2,1500,14.29,21099349,0,23650793,21099349,14.29,0.00,89.21,89.21,285217109750,100.50,100.50,285217109750
파루,043200,2,1555,2,267,20.73,22809254,1249551,41804315,22809254,20.73,1825.40,54.56,54.56,36197657100,55.68,55.68,36197657100
TIGER 의료기기,307510,3,17055,2,170,1.01,230085,278672,450000,230085,1.01,82.56,51.13,51.13,3931931545,51.23,51.23,3931931545
한국정보인증,053300,4,9330,2,1630,21.17,22789036,10492827,42441361,22789036,21.17,217.19,53.70,53.70,196304153175,49.57,49.57,196304153175
대성파인텍,104040,5,1258,2,173,15.94,21171151,305529,47224987,21171151,15.94,6929.34,44.83,44.83,27207183332,45.80,45.80,27207183332
케이씨티,089150,6,4920,2,565,12.97,7813385,2534395,17150000,7813385,12.97,308.29,45.56,45.56,37025417820,43.88,43.88,37025417820
티와이홀딩스우,36328K,7,6110,2,130,2.17,469966,1615953,1243014,469966,2.17,29.08,37.81,37.81,2788811030,36.72,36.72,2788811030
라온시큐어,042510,8,12390,2,2290,22.67,3725129,67130,11205174,3725129,22.67,5549.13,33.24,33.24,44372903870,31.96,31.96,44372903870
미투온,201490,9,2615,2,125,5.02,9413565,15967532,30390092,9413565,5.02,58.95,30.98,30.98,24512526374,30.84,30.84,24512526374
이스트아시아홀딩스,900110,10,64,2,9,16.36,192154689,223184000,642650588,192154689,16.36,86.10,29.90,29.90,12034470564,29.26,29.26,12034470564
수젠텍,253840,11,8160,2,760,10.27,4481761,551261,16743200,4481761,10.27,813.00,26.77,26.77,36872159035,26.99,26.99,36872159035
메디콕스,054180,12,209,2,8,3.98,20417180,55559136,82878283,20417180,3.98,36.75,24.64,24.64,4437647149,25.62,25.62,4437647149
그린생명과학,114450,13,3500,2,370,11.82,4531564,1197161,20000000,4531564,11.82,378.53,22.66,22.66,16272886368,23.25,23.25,16272886368
오가닉티코스메틱,900300,14,532,2,102,23.72,21260167,11470756,96002224,21260167,23.72,185.34,22.15,22.15,11371145644,22.26,22.26,11371145644
다날,064260,15,6130,2,200,3.37,15396758,34304428,68949040,15396758,3.37,44.88,22.33,22.33,94077454205,22.26,22.26,94077454205
로킷헬스케어,376900,16,17430,2,200,1.16,3331370,12518775,15417639,3331370,1.16,26.61,21.61,21.61,59440363865,22.12,22.12,59440363865
케이사인,192250,17,12930,1,2980,29.95,1573902,97544,7067125,1573902,29.95,1613.53,22.27,22.27,19646573805,21.50,21.50,19646573805
SOL 의료기기소부장Fn,464610,18,12730,2,130,1.03,213955,307920,1000000,213955,1.03,69.48,21.40,21.40,2727281325,21.42,21.42,2727281325
KODEX 코스닥150선물인버스,251340,19,3620,5,-65,-1.76,13765045,22693432,64900000,13765045,-1.76,60.66,21.21,21.21,50031736859,21.30,21.30,50031736859
아톤,158430,20,7340,2,410,5.92,5319670,3983454,24798851,5319670,5.92,133.54,21.45,21.45,38572714270,21.19,21.19,38572714270
PLUS 차이나AI테크TOP10,0047N0,21,10130,2,190,1.91,233564,369743,1100000,233564,1.91,63.17,21.23,21.23,2335986395,20.96,20.96,2335986395
KODEX 200선물인버스2X,252670,22,1641,5,-24,-1.44,156934729,313219360,778300000,156934729,-1.44,50.10,20.16,20.16,256747688217,20.10,20.10,256747688217
링크솔루션,474650,23,23950,5,-2300,-8.76,1095490,14173687,5579032,1095490,-8.76,7.73,19.64,19.64,26806202250,20.06,20.06,26806202250
형지I&C,011080,24,968,2,27,2.87,7982515,5875148,42313608,7982515,2.87,135.87,18.87,18.87,8078674894,19.72,19.72,8078674894
더즌,462860,25,3485,2,155,4.65,13893896,15235131,71413257,13893896,4.65,91.20,19.46,19.46,48106362339,19.33,19.33,48106362339
상지건설,042940,26,11900,5,-10,-0.08,1127054,1292053,6828712,1127054,-0.08,87.23,16.50,16.50,13816675695,17.00,17.00,13816675695
한투 인버스 2X 은 선물 ETN,Q570062,27,6310,5,-20,-0.32,170421,208007,1000000,170421,-0.32,81.93,17.04,17.04,1072662875,17.00,17.00,1072662875
SOL 미국원자력SMR,0051G0,28,11470,5,-365,-3.08,928589,1736727,5750000,928589,-3.08,53.47,16.15,16.15,10665052378,16.17,16.17,10665052378
KODEX 인버스,114800,29,3887,5,-28,-0.72,23807495,34610932,152600000,23807495,-0.72,68.79,15.60,15.60,92481364162,15.59,15.59,92481364162
엠에프엠코리아,323230,30,15,5,-4,-21.05,6292912,21033258,43274492,6292912,-21.05,29.92,14.54,14.54,97807535,15.07,15.07,97807535
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 12000 2 1500 14.29 21099349 0 23650793 21099349 14.29 0.00 89.21 89.21 285217109750 100.50 100.50 285217109750
3 파루 043200 2 1555 2 267 20.73 22809254 1249551 41804315 22809254 20.73 1825.40 54.56 54.56 36197657100 55.68 55.68 36197657100
4 TIGER 의료기기 307510 3 17055 2 170 1.01 230085 278672 450000 230085 1.01 82.56 51.13 51.13 3931931545 51.23 51.23 3931931545
5 한국정보인증 053300 4 9330 2 1630 21.17 22789036 10492827 42441361 22789036 21.17 217.19 53.70 53.70 196304153175 49.57 49.57 196304153175
6 대성파인텍 104040 5 1258 2 173 15.94 21171151 305529 47224987 21171151 15.94 6929.34 44.83 44.83 27207183332 45.80 45.80 27207183332
7 케이씨티 089150 6 4920 2 565 12.97 7813385 2534395 17150000 7813385 12.97 308.29 45.56 45.56 37025417820 43.88 43.88 37025417820
8 티와이홀딩스우 36328K 7 6110 2 130 2.17 469966 1615953 1243014 469966 2.17 29.08 37.81 37.81 2788811030 36.72 36.72 2788811030
9 라온시큐어 042510 8 12390 2 2290 22.67 3725129 67130 11205174 3725129 22.67 5549.13 33.24 33.24 44372903870 31.96 31.96 44372903870
10 미투온 201490 9 2615 2 125 5.02 9413565 15967532 30390092 9413565 5.02 58.95 30.98 30.98 24512526374 30.84 30.84 24512526374
11 이스트아시아홀딩스 900110 10 64 2 9 16.36 192154689 223184000 642650588 192154689 16.36 86.10 29.90 29.90 12034470564 29.26 29.26 12034470564
12 수젠텍 253840 11 8160 2 760 10.27 4481761 551261 16743200 4481761 10.27 813.00 26.77 26.77 36872159035 26.99 26.99 36872159035
13 메디콕스 054180 12 209 2 8 3.98 20417180 55559136 82878283 20417180 3.98 36.75 24.64 24.64 4437647149 25.62 25.62 4437647149
14 그린생명과학 114450 13 3500 2 370 11.82 4531564 1197161 20000000 4531564 11.82 378.53 22.66 22.66 16272886368 23.25 23.25 16272886368
15 오가닉티코스메틱 900300 14 532 2 102 23.72 21260167 11470756 96002224 21260167 23.72 185.34 22.15 22.15 11371145644 22.26 22.26 11371145644
16 다날 064260 15 6130 2 200 3.37 15396758 34304428 68949040 15396758 3.37 44.88 22.33 22.33 94077454205 22.26 22.26 94077454205
17 로킷헬스케어 376900 16 17430 2 200 1.16 3331370 12518775 15417639 3331370 1.16 26.61 21.61 21.61 59440363865 22.12 22.12 59440363865
18 케이사인 192250 17 12930 1 2980 29.95 1573902 97544 7067125 1573902 29.95 1613.53 22.27 22.27 19646573805 21.50 21.50 19646573805
19 SOL 의료기기소부장Fn 464610 18 12730 2 130 1.03 213955 307920 1000000 213955 1.03 69.48 21.40 21.40 2727281325 21.42 21.42 2727281325
20 KODEX 코스닥150선물인버스 251340 19 3620 5 -65 -1.76 13765045 22693432 64900000 13765045 -1.76 60.66 21.21 21.21 50031736859 21.30 21.30 50031736859
21 아톤 158430 20 7340 2 410 5.92 5319670 3983454 24798851 5319670 5.92 133.54 21.45 21.45 38572714270 21.19 21.19 38572714270
22 PLUS 차이나AI테크TOP10 0047N0 21 10130 2 190 1.91 233564 369743 1100000 233564 1.91 63.17 21.23 21.23 2335986395 20.96 20.96 2335986395
23 KODEX 200선물인버스2X 252670 22 1641 5 -24 -1.44 156934729 313219360 778300000 156934729 -1.44 50.10 20.16 20.16 256747688217 20.10 20.10 256747688217
24 링크솔루션 474650 23 23950 5 -2300 -8.76 1095490 14173687 5579032 1095490 -8.76 7.73 19.64 19.64 26806202250 20.06 20.06 26806202250
25 형지I&C 011080 24 968 2 27 2.87 7982515 5875148 42313608 7982515 2.87 135.87 18.87 18.87 8078674894 19.72 19.72 8078674894
26 더즌 462860 25 3485 2 155 4.65 13893896 15235131 71413257 13893896 4.65 91.20 19.46 19.46 48106362339 19.33 19.33 48106362339
27 상지건설 042940 26 11900 5 -10 -0.08 1127054 1292053 6828712 1127054 -0.08 87.23 16.50 16.50 13816675695 17.00 17.00 13816675695
28 한투 인버스 2X 은 선물 ETN Q570062 27 6310 5 -20 -0.32 170421 208007 1000000 170421 -0.32 81.93 17.04 17.04 1072662875 17.00 17.00 1072662875
29 SOL 미국원자력SMR 0051G0 28 11470 5 -365 -3.08 928589 1736727 5750000 928589 -3.08 53.47 16.15 16.15 10665052378 16.17 16.17 10665052378
30 KODEX 인버스 114800 29 3887 5 -28 -0.72 23807495 34610932 152600000 23807495 -0.72 68.79 15.60 15.60 92481364162 15.59 15.59 92481364162
31 엠에프엠코리아 323230 30 15 5 -4 -21.05 6292912 21033258 43274492 6292912 -21.05 29.92 14.54 14.54 97807535 15.07 15.07 97807535

31
top30/20250611/top30-atvtr-20250611-110002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지씨지놈,340450,1,12170,2,1670,15.90,21373644,0,23650793,21373644,15.90,0.00,90.37,90.37,288549181760,100.25,100.25,288549181760
파루,043200,2,1571,2,283,21.97,23041205,1249551,41804315,23041205,21.97,1843.96,55.12,55.12,36560323829,55.67,55.67,36560323829
한국정보인증,053300,3,9030,2,1330,17.27,24032414,10492827,42441361,24032414,17.27,229.04,56.62,56.62,207710299885,54.20,54.20,207710299885
TIGER 의료기기,307510,4,17060,2,175,1.04,230086,278672,450000,230086,1.04,82.57,51.13,51.13,3931948605,51.22,51.22,3931948605
케이씨티,089150,5,4740,2,385,8.84,8353245,2534395,17150000,8353245,8.84,329.60,48.71,48.71,39612149870,48.73,48.73,39612149870
대성파인텍,104040,6,1266,2,181,16.68,21401050,305529,47224987,21401050,16.68,7004.59,45.32,45.32,27497151128,45.99,45.99,27497151128
티와이홀딩스우,36328K,7,6020,2,40,0.67,479791,1615953,1243014,479791,0.67,29.69,38.60,38.60,2847601640,38.05,38.05,2847601640
라온시큐어,042510,8,12370,2,2270,22.48,3805834,67130,11205174,3805834,22.48,5669.35,33.96,33.96,45376564490,32.74,32.74,45376564490
미투온,201490,9,2620,2,130,5.22,9632146,15967532,30390092,9632146,5.22,60.32,31.70,31.70,25086401629,31.51,31.51,25086401629
이스트아시아홀딩스,900110,10,63,2,8,14.55,193975997,223184000,642650588,193975997,14.55,86.91,30.18,30.18,12149890749,30.01,30.01,12149890749
수젠텍,253840,11,8140,2,740,10.00,4542722,551261,16743200,4542722,10.00,824.06,27.13,27.13,37368752350,27.42,27.42,37368752350
메디콕스,054180,12,208,2,7,3.48,20580533,55559136,82878283,20580533,3.48,37.04,24.83,24.83,4471583229,25.94,25.94,4471583229
PLUS 차이나AI테크TOP10,0047N0,13,10160,2,220,2.21,271372,369743,1100000,271372,2.21,73.39,24.67,24.67,2720031897,24.34,24.34,2720031897
그린생명과학,114450,14,3470,2,340,10.86,4659205,1197161,20000000,4659205,10.86,389.19,23.30,23.30,16721563197,24.09,24.09,16721563197
아톤,158430,15,7240,2,310,4.47,5628746,3983454,24798851,5628746,4.47,141.30,22.70,22.70,40822885275,22.74,22.74,40822885275
다날,064260,16,6090,2,160,2.70,15616874,34304428,68949040,15616874,2.70,45.52,22.65,22.65,95425802035,22.73,22.73,95425802035
오가닉티코스메틱,900300,17,526,2,96,22.33,21446989,11470756,96002224,21446989,22.33,186.97,22.34,22.34,11469716000,22.71,22.71,11469716000
로킷헬스케어,376900,18,17380,2,150,0.87,3373275,12518775,15417639,3373275,0.87,26.95,21.88,21.88,60168639950,22.45,22.45,60168639950
KODEX 코스닥150선물인버스,251340,19,3610,5,-75,-2.04,14215325,22693432,64900000,14215325,-2.04,62.64,21.90,21.90,51659533165,22.05,22.05,51659533165
케이사인,192250,20,12930,1,2980,29.95,1577208,97544,7067125,1577208,29.95,1616.92,22.32,22.32,19689320385,21.55,21.55,19689320385
SOL 의료기기소부장Fn,464610,21,12770,2,170,1.35,214170,307920,1000000,214170,1.35,69.55,21.42,21.42,2730026050,21.38,21.38,2730026050
KODEX 200선물인버스2X,252670,22,1639,5,-26,-1.56,161388137,313219360,778300000,161388137,-1.56,51.53,20.74,20.74,264048270663,20.70,20.70,264048270663
링크솔루션,474650,23,23900,5,-2350,-8.95,1110009,14173687,5579032,1110009,-8.95,7.83,19.90,19.90,27153906975,20.36,20.36,27153906975
형지I&C,011080,24,968,2,27,2.87,8066993,5875148,42313608,8066993,2.87,137.31,19.06,19.06,8160433567,19.92,19.92,8160433567
더즌,462860,25,3480,2,150,4.50,14070519,15235131,71413257,14070519,4.50,92.36,19.70,19.70,48722849249,19.61,19.61,48722849249
상지건설,042940,26,11910,3,0,0.00,1136297,1292053,6828712,1136297,0.00,87.95,16.64,16.64,13926644435,17.12,17.12,13926644435
한투 인버스 2X 은 선물 ETN,Q570062,27,6310,5,-20,-0.32,170421,208007,1000000,170421,-0.32,81.93,17.04,17.04,1072662875,17.00,17.00,1072662875
SOL 미국원자력SMR,0051G0,28,11485,5,-350,-2.96,961943,1736727,5750000,961943,-2.96,55.39,16.73,16.73,11047710222,16.73,16.73,11047710222
웰크론한텍,076080,29,1752,1,404,29.97,3875995,22574,22594156,3875995,29.97,9999.99,17.15,17.15,6566667852,16.59,16.59,6566667852
KODEX 인버스,114800,30,3890,5,-25,-0.64,24668380,34610932,152600000,24668380,-0.64,71.27,16.17,16.17,95825833768,16.14,16.14,95825833768
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 12170 2 1670 15.90 21373644 0 23650793 21373644 15.90 0.00 90.37 90.37 288549181760 100.25 100.25 288549181760
3 파루 043200 2 1571 2 283 21.97 23041205 1249551 41804315 23041205 21.97 1843.96 55.12 55.12 36560323829 55.67 55.67 36560323829
4 한국정보인증 053300 3 9030 2 1330 17.27 24032414 10492827 42441361 24032414 17.27 229.04 56.62 56.62 207710299885 54.20 54.20 207710299885
5 TIGER 의료기기 307510 4 17060 2 175 1.04 230086 278672 450000 230086 1.04 82.57 51.13 51.13 3931948605 51.22 51.22 3931948605
6 케이씨티 089150 5 4740 2 385 8.84 8353245 2534395 17150000 8353245 8.84 329.60 48.71 48.71 39612149870 48.73 48.73 39612149870
7 대성파인텍 104040 6 1266 2 181 16.68 21401050 305529 47224987 21401050 16.68 7004.59 45.32 45.32 27497151128 45.99 45.99 27497151128
8 티와이홀딩스우 36328K 7 6020 2 40 0.67 479791 1615953 1243014 479791 0.67 29.69 38.60 38.60 2847601640 38.05 38.05 2847601640
9 라온시큐어 042510 8 12370 2 2270 22.48 3805834 67130 11205174 3805834 22.48 5669.35 33.96 33.96 45376564490 32.74 32.74 45376564490
10 미투온 201490 9 2620 2 130 5.22 9632146 15967532 30390092 9632146 5.22 60.32 31.70 31.70 25086401629 31.51 31.51 25086401629
11 이스트아시아홀딩스 900110 10 63 2 8 14.55 193975997 223184000 642650588 193975997 14.55 86.91 30.18 30.18 12149890749 30.01 30.01 12149890749
12 수젠텍 253840 11 8140 2 740 10.00 4542722 551261 16743200 4542722 10.00 824.06 27.13 27.13 37368752350 27.42 27.42 37368752350
13 메디콕스 054180 12 208 2 7 3.48 20580533 55559136 82878283 20580533 3.48 37.04 24.83 24.83 4471583229 25.94 25.94 4471583229
14 PLUS 차이나AI테크TOP10 0047N0 13 10160 2 220 2.21 271372 369743 1100000 271372 2.21 73.39 24.67 24.67 2720031897 24.34 24.34 2720031897
15 그린생명과학 114450 14 3470 2 340 10.86 4659205 1197161 20000000 4659205 10.86 389.19 23.30 23.30 16721563197 24.09 24.09 16721563197
16 아톤 158430 15 7240 2 310 4.47 5628746 3983454 24798851 5628746 4.47 141.30 22.70 22.70 40822885275 22.74 22.74 40822885275
17 다날 064260 16 6090 2 160 2.70 15616874 34304428 68949040 15616874 2.70 45.52 22.65 22.65 95425802035 22.73 22.73 95425802035
18 오가닉티코스메틱 900300 17 526 2 96 22.33 21446989 11470756 96002224 21446989 22.33 186.97 22.34 22.34 11469716000 22.71 22.71 11469716000
19 로킷헬스케어 376900 18 17380 2 150 0.87 3373275 12518775 15417639 3373275 0.87 26.95 21.88 21.88 60168639950 22.45 22.45 60168639950
20 KODEX 코스닥150선물인버스 251340 19 3610 5 -75 -2.04 14215325 22693432 64900000 14215325 -2.04 62.64 21.90 21.90 51659533165 22.05 22.05 51659533165
21 케이사인 192250 20 12930 1 2980 29.95 1577208 97544 7067125 1577208 29.95 1616.92 22.32 22.32 19689320385 21.55 21.55 19689320385
22 SOL 의료기기소부장Fn 464610 21 12770 2 170 1.35 214170 307920 1000000 214170 1.35 69.55 21.42 21.42 2730026050 21.38 21.38 2730026050
23 KODEX 200선물인버스2X 252670 22 1639 5 -26 -1.56 161388137 313219360 778300000 161388137 -1.56 51.53 20.74 20.74 264048270663 20.70 20.70 264048270663
24 링크솔루션 474650 23 23900 5 -2350 -8.95 1110009 14173687 5579032 1110009 -8.95 7.83 19.90 19.90 27153906975 20.36 20.36 27153906975
25 형지I&C 011080 24 968 2 27 2.87 8066993 5875148 42313608 8066993 2.87 137.31 19.06 19.06 8160433567 19.92 19.92 8160433567
26 더즌 462860 25 3480 2 150 4.50 14070519 15235131 71413257 14070519 4.50 92.36 19.70 19.70 48722849249 19.61 19.61 48722849249
27 상지건설 042940 26 11910 3 0 0.00 1136297 1292053 6828712 1136297 0.00 87.95 16.64 16.64 13926644435 17.12 17.12 13926644435
28 한투 인버스 2X 은 선물 ETN Q570062 27 6310 5 -20 -0.32 170421 208007 1000000 170421 -0.32 81.93 17.04 17.04 1072662875 17.00 17.00 1072662875
29 SOL 미국원자력SMR 0051G0 28 11485 5 -350 -2.96 961943 1736727 5750000 961943 -2.96 55.39 16.73 16.73 11047710222 16.73 16.73 11047710222
30 웰크론한텍 076080 29 1752 1 404 29.97 3875995 22574 22594156 3875995 29.97 9999.99 17.15 17.15 6566667852 16.59 16.59 6566667852
31 KODEX 인버스 114800 30 3890 5 -25 -0.64 24668380 34610932 152600000 24668380 -0.64 71.27 16.17 16.17 95825833768 16.14 16.14 95825833768

31
top30/20250611/top30-atvtr-20250611-111001.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
지씨지놈,340450,1,12060,2,1560,14.86,21588093,0,23650793,21588093,14.86,0.00,91.28,91.28,291141638180,102.07,102.07,291141638180
파루,043200,2,1585,2,297,23.06,23686533,1249551,41804315,23686533,23.06,1895.60,56.66,56.66,37581529761,56.72,56.72,37581529761
한국정보인증,053300,3,9280,2,1580,20.52,25536883,10492827,42441361,25536883,20.52,243.37,60.17,60.17,221538626065,56.25,56.25,221538626065
TIGER 의료기기,307510,4,17060,2,175,1.04,230217,278672,450000,230217,1.04,82.61,51.16,51.16,3934183465,51.25,51.25,3934183465
케이씨티,089150,5,4760,2,405,9.30,8678531,2534395,17150000,8678531,9.30,342.43,50.60,50.60,41156837732,50.42,50.42,41156837732
대성파인텍,104040,6,1259,2,174,16.04,21612840,305529,47224987,21612840,16.04,7073.91,45.77,45.77,27764339487,46.70,46.70,27764339487
티와이홀딩스우,36328K,7,6050,2,70,1.17,481773,1615953,1243014,481773,1.17,29.81,38.76,38.76,2859549850,38.02,38.02,2859549850
라온시큐어,042510,8,12190,2,2090,20.69,3962832,67130,11205174,3962832,20.69,5903.22,35.37,35.37,47297566440,34.63,34.63,47297566440
미투온,201490,9,2555,2,65,2.61,10084372,15967532,30390092,10084372,2.61,63.16,33.18,33.18,26248011585,33.80,33.80,26248011585
이스트아시아홀딩스,900110,10,63,2,8,14.55,195510492,223184000,642650588,195510492,14.55,87.60,30.42,30.42,12246639977,30.25,30.25,12246639977
수젠텍,253840,11,8110,2,710,9.59,4629789,551261,16743200,4629789,9.59,839.85,27.65,27.65,38074859300,28.04,28.04,38074859300
메디콕스,054180,12,207,2,6,2.99,20857236,55559136,82878283,20857236,2.99,37.54,25.17,25.17,4528998967,26.40,26.40,4528998967
PLUS 차이나AI테크TOP10,0047N0,13,10155,2,215,2.16,285393,369743,1100000,285393,2.16,77.19,25.94,25.94,2862462872,25.63,25.63,2862462872
아톤,158430,14,7390,2,460,6.64,6194856,3983454,24798851,6194856,6.64,155.51,24.98,24.98,44959162725,24.53,24.53,44959162725
그린생명과학,114450,15,3465,2,335,10.70,4725916,1197161,20000000,4725916,10.70,394.76,23.63,23.63,16953491327,24.46,24.46,16953491327
SOL 의료기기소부장Fn,464610,16,12765,2,165,1.31,244374,307920,1000000,244374,1.31,79.36,24.44,24.44,3115581115,24.41,24.41,3115581115
오가닉티코스메틱,900300,17,529,2,99,23.02,21694764,11470756,96002224,21694764,23.02,189.13,22.60,22.60,11601242392,22.84,22.84,11601242392
다날,064260,18,6190,2,260,4.38,15897234,34304428,68949040,15897234,4.38,46.34,23.06,23.06,97145187375,22.76,22.76,97145187375
로킷헬스케어,376900,19,17330,2,100,0.58,3398509,12518775,15417639,3398509,0.58,27.15,22.04,22.04,60607289040,22.68,22.68,60607289040
KODEX 코스닥150선물인버스,251340,20,3612,5,-73,-1.98,14416434,22693432,64900000,14416434,-1.98,63.53,22.21,22.21,52386073766,22.35,22.35,52386073766
케이사인,192250,21,12930,1,2980,29.95,1578456,97544,7067125,1578456,29.95,1618.20,22.34,22.34,19705457025,21.56,21.56,19705457025
KODEX 200선물인버스2X,252670,22,1637,5,-28,-1.68,167170897,313219360,778300000,167170897,-1.68,53.37,21.48,21.48,273507347926,21.47,21.47,273507347926
링크솔루션,474650,23,23950,5,-2300,-8.76,1130408,14173687,5579032,1130408,-8.76,7.98,20.26,20.26,27640844575,20.69,20.69,27640844575
형지I&C,011080,24,966,2,25,2.66,8121010,5875148,42313608,8121010,2.66,138.23,19.19,19.19,8212711409,20.09,20.09,8212711409
더즌,462860,25,3470,2,140,4.20,14267314,15235131,71413257,14267314,4.20,93.65,19.98,19.98,49404469561,19.94,19.94,49404469561
유비벨록스,089850,26,7390,2,420,6.03,2874297,969769,14730199,2874297,6.03,296.39,19.51,19.51,21121456960,19.40,19.40,21121456960
엠에프엠코리아,323230,27,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174
SOL 미국원자력SMR,0051G0,28,11500,5,-335,-2.83,1027374,1736727,5750000,1027374,-2.83,59.16,17.87,17.87,11799326082,17.84,17.84,11799326082
위니아,071460,29,35,5,-5,-12.50,6633735,15417220,35967295,6633735,-12.50,43.03,18.44,18.44,220413597,17.51,17.51,220413597
상지건설,042940,30,11970,2,60,0.50,1147194,1292053,6828712,1147194,0.50,88.79,16.80,16.80,14056928215,17.20,17.20,14056928215
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 12060 2 1560 14.86 21588093 0 23650793 21588093 14.86 0.00 91.28 91.28 291141638180 102.07 102.07 291141638180
3 파루 043200 2 1585 2 297 23.06 23686533 1249551 41804315 23686533 23.06 1895.60 56.66 56.66 37581529761 56.72 56.72 37581529761
4 한국정보인증 053300 3 9280 2 1580 20.52 25536883 10492827 42441361 25536883 20.52 243.37 60.17 60.17 221538626065 56.25 56.25 221538626065
5 TIGER 의료기기 307510 4 17060 2 175 1.04 230217 278672 450000 230217 1.04 82.61 51.16 51.16 3934183465 51.25 51.25 3934183465
6 케이씨티 089150 5 4760 2 405 9.30 8678531 2534395 17150000 8678531 9.30 342.43 50.60 50.60 41156837732 50.42 50.42 41156837732
7 대성파인텍 104040 6 1259 2 174 16.04 21612840 305529 47224987 21612840 16.04 7073.91 45.77 45.77 27764339487 46.70 46.70 27764339487
8 티와이홀딩스우 36328K 7 6050 2 70 1.17 481773 1615953 1243014 481773 1.17 29.81 38.76 38.76 2859549850 38.02 38.02 2859549850
9 라온시큐어 042510 8 12190 2 2090 20.69 3962832 67130 11205174 3962832 20.69 5903.22 35.37 35.37 47297566440 34.63 34.63 47297566440
10 미투온 201490 9 2555 2 65 2.61 10084372 15967532 30390092 10084372 2.61 63.16 33.18 33.18 26248011585 33.80 33.80 26248011585
11 이스트아시아홀딩스 900110 10 63 2 8 14.55 195510492 223184000 642650588 195510492 14.55 87.60 30.42 30.42 12246639977 30.25 30.25 12246639977
12 수젠텍 253840 11 8110 2 710 9.59 4629789 551261 16743200 4629789 9.59 839.85 27.65 27.65 38074859300 28.04 28.04 38074859300
13 메디콕스 054180 12 207 2 6 2.99 20857236 55559136 82878283 20857236 2.99 37.54 25.17 25.17 4528998967 26.40 26.40 4528998967
14 PLUS 차이나AI테크TOP10 0047N0 13 10155 2 215 2.16 285393 369743 1100000 285393 2.16 77.19 25.94 25.94 2862462872 25.63 25.63 2862462872
15 아톤 158430 14 7390 2 460 6.64 6194856 3983454 24798851 6194856 6.64 155.51 24.98 24.98 44959162725 24.53 24.53 44959162725
16 그린생명과학 114450 15 3465 2 335 10.70 4725916 1197161 20000000 4725916 10.70 394.76 23.63 23.63 16953491327 24.46 24.46 16953491327
17 SOL 의료기기소부장Fn 464610 16 12765 2 165 1.31 244374 307920 1000000 244374 1.31 79.36 24.44 24.44 3115581115 24.41 24.41 3115581115
18 오가닉티코스메틱 900300 17 529 2 99 23.02 21694764 11470756 96002224 21694764 23.02 189.13 22.60 22.60 11601242392 22.84 22.84 11601242392
19 다날 064260 18 6190 2 260 4.38 15897234 34304428 68949040 15897234 4.38 46.34 23.06 23.06 97145187375 22.76 22.76 97145187375
20 로킷헬스케어 376900 19 17330 2 100 0.58 3398509 12518775 15417639 3398509 0.58 27.15 22.04 22.04 60607289040 22.68 22.68 60607289040
21 KODEX 코스닥150선물인버스 251340 20 3612 5 -73 -1.98 14416434 22693432 64900000 14416434 -1.98 63.53 22.21 22.21 52386073766 22.35 22.35 52386073766
22 케이사인 192250 21 12930 1 2980 29.95 1578456 97544 7067125 1578456 29.95 1618.20 22.34 22.34 19705457025 21.56 21.56 19705457025
23 KODEX 200선물인버스2X 252670 22 1637 5 -28 -1.68 167170897 313219360 778300000 167170897 -1.68 53.37 21.48 21.48 273507347926 21.47 21.47 273507347926
24 링크솔루션 474650 23 23950 5 -2300 -8.76 1130408 14173687 5579032 1130408 -8.76 7.98 20.26 20.26 27640844575 20.69 20.69 27640844575
25 형지I&C 011080 24 966 2 25 2.66 8121010 5875148 42313608 8121010 2.66 138.23 19.19 19.19 8212711409 20.09 20.09 8212711409
26 더즌 462860 25 3470 2 140 4.20 14267314 15235131 71413257 14267314 4.20 93.65 19.98 19.98 49404469561 19.94 19.94 49404469561
27 유비벨록스 089850 26 7390 2 420 6.03 2874297 969769 14730199 2874297 6.03 296.39 19.51 19.51 21121456960 19.40 19.40 21121456960
28 엠에프엠코리아 323230 27 17 5 -2 -10.53 8296479 21033258 43274492 8296479 -10.53 39.44 19.17 19.17 131868174 17.92 17.92 131868174
29 SOL 미국원자력SMR 0051G0 28 11500 5 -335 -2.83 1027374 1736727 5750000 1027374 -2.83 59.16 17.87 17.87 11799326082 17.84 17.84 11799326082
30 위니아 071460 29 35 5 -5 -12.50 6633735 15417220 35967295 6633735 -12.50 43.03 18.44 18.44 220413597 17.51 17.51 220413597
31 상지건설 042940 30 11970 2 60 0.50 1147194 1292053 6828712 1147194 0.50 88.79 16.80 16.80 14056928215 17.20 17.20 14056928215

31
top30/20250611/top30-atvtr-20250611-112001.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
지씨지놈,340450,1,11950,2,1450,13.81,21863254,0,23650793,21863254,13.81,0.00,92.44,92.44,294445875150,104.18,104.18,294445875150
파루,043200,2,1566,2,278,21.58,23935833,1249551,41804315,23935833,21.58,1915.55,57.26,57.26,37973484465,58.01,58.01,37973484465
한국정보인증,053300,3,9380,2,1680,21.82,26380509,10492827,42441361,26380509,21.82,251.41,62.16,62.16,229370110370,57.62,57.62,229370110370
케이씨티,089150,4,4780,2,425,9.76,8877544,2534395,17150000,8877544,9.76,350.28,51.76,51.76,42104405071,51.36,51.36,42104405071
TIGER 의료기기,307510,5,17075,2,190,1.13,230221,278672,450000,230221,1.13,82.61,51.16,51.16,3934251765,51.20,51.20,3934251765
대성파인텍,104040,6,1255,2,170,15.67,21738697,305529,47224987,21738697,15.67,7115.10,46.03,46.03,27922196858,47.11,47.11,27922196858
티와이홀딩스우,36328K,7,6030,2,50,0.84,487162,1615953,1243014,487162,0.84,30.15,39.19,39.19,2891799710,38.58,38.58,2891799710
라온시큐어,042510,8,12230,2,2130,21.09,4024700,67130,11205174,4024700,21.09,5995.38,35.92,35.92,48052037840,35.06,35.06,48052037840
미투온,201490,9,2575,2,85,3.41,10206086,15967532,30390092,10206086,3.41,63.92,33.58,33.58,26559644056,33.94,33.94,26559644056
이스트아시아홀딩스,900110,10,64,2,9,16.36,199044052,223184000,642650588,199044052,16.36,89.18,30.97,30.97,12472297648,30.32,30.32,12472297648
아톤,158430,11,7790,2,860,12.41,7652687,3983454,24798851,7652687,12.41,192.11,30.86,30.86,56096685550,29.04,29.04,56096685550
수젠텍,253840,12,8130,2,730,9.86,4667349,551261,16743200,4667349,9.86,846.67,27.88,27.88,38379360990,28.19,28.19,38379360990
메디콕스,054180,13,208,2,7,3.48,21138203,55559136,82878283,21138203,3.48,38.05,25.51,25.51,4587049467,26.61,26.61,4587049467
PLUS 차이나AI테크TOP10,0047N0,14,10155,2,215,2.16,286037,369743,1100000,286037,2.16,77.36,26.00,26.00,2869007637,25.68,25.68,2869007637
SOL 의료기기소부장Fn,464610,15,12765,2,165,1.31,246453,307920,1000000,246453,1.31,80.04,24.65,24.65,3142135750,24.62,24.62,3142135750
그린생명과학,114450,16,3495,2,365,11.66,4760081,1197161,20000000,4760081,11.66,397.61,23.80,23.80,17071869637,24.42,24.42,17071869637
KODEX 코스닥150선물인버스,251340,17,3610,5,-75,-2.04,15344168,22693432,64900000,15344168,-2.04,67.62,23.64,23.64,55734937858,23.79,23.79,55734937858
오가닉티코스메틱,900300,18,529,2,99,23.02,21903394,11470756,96002224,21903394,23.02,190.95,22.82,22.82,11710993088,23.06,23.06,11710993088
다날,064260,19,6160,2,230,3.88,15993105,34304428,68949040,15993105,3.88,46.62,23.20,23.20,97735820670,23.01,23.01,97735820670
로킷헬스케어,376900,20,17400,2,170,0.99,3411430,12518775,15417639,3411430,0.99,27.25,22.13,22.13,60831683030,22.68,22.68,60831683030
KODEX 200선물인버스2X,252670,21,1638,5,-27,-1.62,170315760,313219360,778300000,170315760,-1.62,54.38,21.88,21.88,278650854382,21.86,21.86,278650854382
케이사인,192250,22,12930,1,2980,29.95,1579755,97544,7067125,1579755,29.95,1619.53,22.35,22.35,19722253095,21.58,21.58,19722253095
링크솔루션,474650,23,23850,5,-2400,-9.14,1149079,14173687,5579032,1149079,-9.14,8.11,20.60,20.60,28088337425,21.11,21.11,28088337425
유비벨록스,089850,24,7310,2,340,4.88,3084959,969769,14730199,3084959,4.88,318.11,20.94,20.94,22669131380,21.05,21.05,22669131380
더즌,462860,25,3485,2,155,4.65,14505208,15235131,71413257,14505208,4.65,95.21,20.31,20.31,50227704807,20.18,20.18,50227704807
형지I&C,011080,26,974,2,33,3.51,8219309,5875148,42313608,8219309,3.51,139.90,19.42,19.42,8308352212,20.16,20.16,8308352212
라이콤,388790,27,2940,2,505,20.74,6152165,74574,30590343,6152165,20.74,8249.75,20.11,20.11,17569468055,19.54,19.54,17569468055
SOL 미국원자력SMR,0051G0,28,11500,5,-335,-2.83,1047492,1736727,5750000,1047492,-2.83,60.31,18.22,18.22,12030650527,18.19,18.19,12030650527
엠에프엠코리아,323230,29,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174
위니아,071460,30,35,5,-5,-12.50,6633735,15417220,35967295,6633735,-12.50,43.03,18.44,18.44,220413597,17.51,17.51,220413597
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11950 2 1450 13.81 21863254 0 23650793 21863254 13.81 0.00 92.44 92.44 294445875150 104.18 104.18 294445875150
3 파루 043200 2 1566 2 278 21.58 23935833 1249551 41804315 23935833 21.58 1915.55 57.26 57.26 37973484465 58.01 58.01 37973484465
4 한국정보인증 053300 3 9380 2 1680 21.82 26380509 10492827 42441361 26380509 21.82 251.41 62.16 62.16 229370110370 57.62 57.62 229370110370
5 케이씨티 089150 4 4780 2 425 9.76 8877544 2534395 17150000 8877544 9.76 350.28 51.76 51.76 42104405071 51.36 51.36 42104405071
6 TIGER 의료기기 307510 5 17075 2 190 1.13 230221 278672 450000 230221 1.13 82.61 51.16 51.16 3934251765 51.20 51.20 3934251765
7 대성파인텍 104040 6 1255 2 170 15.67 21738697 305529 47224987 21738697 15.67 7115.10 46.03 46.03 27922196858 47.11 47.11 27922196858
8 티와이홀딩스우 36328K 7 6030 2 50 0.84 487162 1615953 1243014 487162 0.84 30.15 39.19 39.19 2891799710 38.58 38.58 2891799710
9 라온시큐어 042510 8 12230 2 2130 21.09 4024700 67130 11205174 4024700 21.09 5995.38 35.92 35.92 48052037840 35.06 35.06 48052037840
10 미투온 201490 9 2575 2 85 3.41 10206086 15967532 30390092 10206086 3.41 63.92 33.58 33.58 26559644056 33.94 33.94 26559644056
11 이스트아시아홀딩스 900110 10 64 2 9 16.36 199044052 223184000 642650588 199044052 16.36 89.18 30.97 30.97 12472297648 30.32 30.32 12472297648
12 아톤 158430 11 7790 2 860 12.41 7652687 3983454 24798851 7652687 12.41 192.11 30.86 30.86 56096685550 29.04 29.04 56096685550
13 수젠텍 253840 12 8130 2 730 9.86 4667349 551261 16743200 4667349 9.86 846.67 27.88 27.88 38379360990 28.19 28.19 38379360990
14 메디콕스 054180 13 208 2 7 3.48 21138203 55559136 82878283 21138203 3.48 38.05 25.51 25.51 4587049467 26.61 26.61 4587049467
15 PLUS 차이나AI테크TOP10 0047N0 14 10155 2 215 2.16 286037 369743 1100000 286037 2.16 77.36 26.00 26.00 2869007637 25.68 25.68 2869007637
16 SOL 의료기기소부장Fn 464610 15 12765 2 165 1.31 246453 307920 1000000 246453 1.31 80.04 24.65 24.65 3142135750 24.62 24.62 3142135750
17 그린생명과학 114450 16 3495 2 365 11.66 4760081 1197161 20000000 4760081 11.66 397.61 23.80 23.80 17071869637 24.42 24.42 17071869637
18 KODEX 코스닥150선물인버스 251340 17 3610 5 -75 -2.04 15344168 22693432 64900000 15344168 -2.04 67.62 23.64 23.64 55734937858 23.79 23.79 55734937858
19 오가닉티코스메틱 900300 18 529 2 99 23.02 21903394 11470756 96002224 21903394 23.02 190.95 22.82 22.82 11710993088 23.06 23.06 11710993088
20 다날 064260 19 6160 2 230 3.88 15993105 34304428 68949040 15993105 3.88 46.62 23.20 23.20 97735820670 23.01 23.01 97735820670
21 로킷헬스케어 376900 20 17400 2 170 0.99 3411430 12518775 15417639 3411430 0.99 27.25 22.13 22.13 60831683030 22.68 22.68 60831683030
22 KODEX 200선물인버스2X 252670 21 1638 5 -27 -1.62 170315760 313219360 778300000 170315760 -1.62 54.38 21.88 21.88 278650854382 21.86 21.86 278650854382
23 케이사인 192250 22 12930 1 2980 29.95 1579755 97544 7067125 1579755 29.95 1619.53 22.35 22.35 19722253095 21.58 21.58 19722253095
24 링크솔루션 474650 23 23850 5 -2400 -9.14 1149079 14173687 5579032 1149079 -9.14 8.11 20.60 20.60 28088337425 21.11 21.11 28088337425
25 유비벨록스 089850 24 7310 2 340 4.88 3084959 969769 14730199 3084959 4.88 318.11 20.94 20.94 22669131380 21.05 21.05 22669131380
26 더즌 462860 25 3485 2 155 4.65 14505208 15235131 71413257 14505208 4.65 95.21 20.31 20.31 50227704807 20.18 20.18 50227704807
27 형지I&C 011080 26 974 2 33 3.51 8219309 5875148 42313608 8219309 3.51 139.90 19.42 19.42 8308352212 20.16 20.16 8308352212
28 라이콤 388790 27 2940 2 505 20.74 6152165 74574 30590343 6152165 20.74 8249.75 20.11 20.11 17569468055 19.54 19.54 17569468055
29 SOL 미국원자력SMR 0051G0 28 11500 5 -335 -2.83 1047492 1736727 5750000 1047492 -2.83 60.31 18.22 18.22 12030650527 18.19 18.19 12030650527
30 엠에프엠코리아 323230 29 17 5 -2 -10.53 8296479 21033258 43274492 8296479 -10.53 39.44 19.17 19.17 131868174 17.92 17.92 131868174
31 위니아 071460 30 35 5 -5 -12.50 6633735 15417220 35967295 6633735 -12.50 43.03 18.44 18.44 220413597 17.51 17.51 220413597

31
top30/20250611/top30-atvtr-20250611-113002.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
지씨지놈,340450,1,11930,2,1430,13.62,22178622,0,23650793,22178622,13.62,0.00,93.78,93.78,298207639405,105.69,105.69,298207639405
한국정보인증,053300,2,9210,2,1510,19.61,26900652,10492827,42441361,26900652,19.61,256.37,63.38,63.38,234204367820,59.92,59.92,234204367820
파루,043200,3,1560,2,272,21.12,24107717,1249551,41804315,24107717,21.12,1929.31,57.67,57.67,38242174062,58.64,58.64,38242174062
케이씨티,089150,4,4755,2,400,9.18,9015796,2534395,17150000,9015796,9.18,355.74,52.57,52.57,42763162430,52.44,52.44,42763162430
TIGER 의료기기,307510,5,17065,2,180,1.07,231086,278672,450000,231086,1.07,82.92,51.35,51.35,3949022290,51.42,51.42,3949022290
대성파인텍,104040,6,1239,2,154,14.19,22063451,305529,47224987,22063451,14.19,7221.39,46.72,46.72,28326098891,48.41,48.41,28326098891
티와이홀딩스우,36328K,7,5930,5,-50,-0.84,494715,1615953,1243014,494715,-0.84,30.61,39.80,39.80,2936667460,39.84,39.84,2936667460
아톤,158430,8,7730,2,800,11.54,9623426,3983454,24798851,9623426,11.54,241.58,38.81,38.81,71412668405,37.25,37.25,71412668405
라온시큐어,042510,9,12260,2,2160,21.39,4051176,67130,11205174,4051176,21.39,6034.82,36.15,36.15,48376140260,35.21,35.21,48376140260
미투온,201490,10,2565,2,75,3.01,10313601,15967532,30390092,10313601,3.01,64.59,33.94,33.94,26836268456,34.43,34.43,26836268456
이스트아시아홀딩스,900110,11,65,2,10,18.18,201330018,223184000,642650588,201330018,18.18,90.21,31.33,31.33,12618822126,30.21,30.21,12618822126
수젠텍,253840,12,8150,2,750,10.14,4700392,551261,16743200,4700392,10.14,852.66,28.07,28.07,38647863265,28.32,28.32,38647863265
SOL 의료기기소부장Fn,464610,13,12765,2,165,1.31,270726,307920,1000000,270726,1.31,87.92,27.07,27.07,3451981395,27.04,27.04,3451981395
메디콕스,054180,14,207,2,6,2.99,21322561,55559136,82878283,21322561,2.99,38.38,25.73,25.73,4625159656,26.96,26.96,4625159656
PLUS 차이나AI테크TOP10,0047N0,15,10135,2,195,1.96,288290,369743,1100000,288290,1.96,77.97,26.21,26.21,2891859407,25.94,25.94,2891859407
그린생명과학,114450,16,3485,2,355,11.34,4807733,1197161,20000000,4807733,11.34,401.59,24.04,24.04,17239023512,24.73,24.73,17239023512
라이콤,388790,17,2905,2,470,19.30,7585369,74574,30590343,7585369,19.30,9999.99,24.80,24.80,21840546019,24.58,24.58,21840546019
KODEX 코스닥150선물인버스,251340,18,3610,5,-75,-2.04,15557134,22693432,64900000,15557134,-2.04,68.55,23.97,23.97,56503453102,24.12,24.12,56503453102
오가닉티코스메틱,900300,19,522,2,92,21.40,22068654,11470756,96002224,22068654,21.40,192.39,22.99,22.99,11797723754,23.54,23.54,11797723754
다날,064260,20,6190,2,260,4.38,16123569,34304428,68949040,16123569,4.38,47.00,23.38,23.38,98541267050,23.09,23.09,98541267050
로킷헬스케어,376900,21,17770,2,540,3.13,3456592,12518775,15417639,3456592,3.13,27.61,22.42,22.42,61621988660,22.49,22.49,61621988660
KODEX 200선물인버스2X,252670,22,1640,5,-25,-1.50,174278471,313219360,778300000,174278471,-1.50,55.64,22.39,22.39,285149464985,22.34,22.34,285149464985
케이사인,192250,23,12930,1,2980,29.95,1581012,97544,7067125,1581012,29.95,1620.82,22.37,22.37,19738506105,21.60,21.60,19738506105
링크솔루션,474650,24,23800,5,-2450,-9.33,1164976,14173687,5579032,1164976,-9.33,8.22,20.88,20.88,28466812525,21.44,21.44,28466812525
유비벨록스,089850,25,7390,2,420,6.03,3133498,969769,14730199,3133498,6.03,323.12,21.27,21.27,23025257450,21.15,21.15,23025257450
더즌,462860,26,3480,2,150,4.50,14586799,15235131,71413257,14586799,4.50,95.74,20.43,20.43,50511622127,20.33,20.33,50511622127
형지I&C,011080,27,980,2,39,4.14,8292763,5875148,42313608,8292763,4.14,141.15,19.60,19.60,8379909129,20.21,20.21,8379909129
SOL 미국원자력SMR,0051G0,28,11495,5,-340,-2.87,1066354,1736727,5750000,1066354,-2.87,61.40,18.55,18.55,12247446597,18.53,18.53,12247446597
엠에프엠코리아,323230,29,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174
상지건설,042940,30,11870,5,-40,-0.34,1169967,1292053,6828712,1169967,-0.34,90.55,17.13,17.13,14327746785,17.68,17.68,14327746785
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11930 2 1430 13.62 22178622 0 23650793 22178622 13.62 0.00 93.78 93.78 298207639405 105.69 105.69 298207639405
3 한국정보인증 053300 2 9210 2 1510 19.61 26900652 10492827 42441361 26900652 19.61 256.37 63.38 63.38 234204367820 59.92 59.92 234204367820
4 파루 043200 3 1560 2 272 21.12 24107717 1249551 41804315 24107717 21.12 1929.31 57.67 57.67 38242174062 58.64 58.64 38242174062
5 케이씨티 089150 4 4755 2 400 9.18 9015796 2534395 17150000 9015796 9.18 355.74 52.57 52.57 42763162430 52.44 52.44 42763162430
6 TIGER 의료기기 307510 5 17065 2 180 1.07 231086 278672 450000 231086 1.07 82.92 51.35 51.35 3949022290 51.42 51.42 3949022290
7 대성파인텍 104040 6 1239 2 154 14.19 22063451 305529 47224987 22063451 14.19 7221.39 46.72 46.72 28326098891 48.41 48.41 28326098891
8 티와이홀딩스우 36328K 7 5930 5 -50 -0.84 494715 1615953 1243014 494715 -0.84 30.61 39.80 39.80 2936667460 39.84 39.84 2936667460
9 아톤 158430 8 7730 2 800 11.54 9623426 3983454 24798851 9623426 11.54 241.58 38.81 38.81 71412668405 37.25 37.25 71412668405
10 라온시큐어 042510 9 12260 2 2160 21.39 4051176 67130 11205174 4051176 21.39 6034.82 36.15 36.15 48376140260 35.21 35.21 48376140260
11 미투온 201490 10 2565 2 75 3.01 10313601 15967532 30390092 10313601 3.01 64.59 33.94 33.94 26836268456 34.43 34.43 26836268456
12 이스트아시아홀딩스 900110 11 65 2 10 18.18 201330018 223184000 642650588 201330018 18.18 90.21 31.33 31.33 12618822126 30.21 30.21 12618822126
13 수젠텍 253840 12 8150 2 750 10.14 4700392 551261 16743200 4700392 10.14 852.66 28.07 28.07 38647863265 28.32 28.32 38647863265
14 SOL 의료기기소부장Fn 464610 13 12765 2 165 1.31 270726 307920 1000000 270726 1.31 87.92 27.07 27.07 3451981395 27.04 27.04 3451981395
15 메디콕스 054180 14 207 2 6 2.99 21322561 55559136 82878283 21322561 2.99 38.38 25.73 25.73 4625159656 26.96 26.96 4625159656
16 PLUS 차이나AI테크TOP10 0047N0 15 10135 2 195 1.96 288290 369743 1100000 288290 1.96 77.97 26.21 26.21 2891859407 25.94 25.94 2891859407
17 그린생명과학 114450 16 3485 2 355 11.34 4807733 1197161 20000000 4807733 11.34 401.59 24.04 24.04 17239023512 24.73 24.73 17239023512
18 라이콤 388790 17 2905 2 470 19.30 7585369 74574 30590343 7585369 19.30 9999.99 24.80 24.80 21840546019 24.58 24.58 21840546019
19 KODEX 코스닥150선물인버스 251340 18 3610 5 -75 -2.04 15557134 22693432 64900000 15557134 -2.04 68.55 23.97 23.97 56503453102 24.12 24.12 56503453102
20 오가닉티코스메틱 900300 19 522 2 92 21.40 22068654 11470756 96002224 22068654 21.40 192.39 22.99 22.99 11797723754 23.54 23.54 11797723754
21 다날 064260 20 6190 2 260 4.38 16123569 34304428 68949040 16123569 4.38 47.00 23.38 23.38 98541267050 23.09 23.09 98541267050
22 로킷헬스케어 376900 21 17770 2 540 3.13 3456592 12518775 15417639 3456592 3.13 27.61 22.42 22.42 61621988660 22.49 22.49 61621988660
23 KODEX 200선물인버스2X 252670 22 1640 5 -25 -1.50 174278471 313219360 778300000 174278471 -1.50 55.64 22.39 22.39 285149464985 22.34 22.34 285149464985
24 케이사인 192250 23 12930 1 2980 29.95 1581012 97544 7067125 1581012 29.95 1620.82 22.37 22.37 19738506105 21.60 21.60 19738506105
25 링크솔루션 474650 24 23800 5 -2450 -9.33 1164976 14173687 5579032 1164976 -9.33 8.22 20.88 20.88 28466812525 21.44 21.44 28466812525
26 유비벨록스 089850 25 7390 2 420 6.03 3133498 969769 14730199 3133498 6.03 323.12 21.27 21.27 23025257450 21.15 21.15 23025257450
27 더즌 462860 26 3480 2 150 4.50 14586799 15235131 71413257 14586799 4.50 95.74 20.43 20.43 50511622127 20.33 20.33 50511622127
28 형지I&C 011080 27 980 2 39 4.14 8292763 5875148 42313608 8292763 4.14 141.15 19.60 19.60 8379909129 20.21 20.21 8379909129
29 SOL 미국원자력SMR 0051G0 28 11495 5 -340 -2.87 1066354 1736727 5750000 1066354 -2.87 61.40 18.55 18.55 12247446597 18.53 18.53 12247446597
30 엠에프엠코리아 323230 29 17 5 -2 -10.53 8296479 21033258 43274492 8296479 -10.53 39.44 19.17 19.17 131868174 17.92 17.92 131868174
31 상지건설 042940 30 11870 5 -40 -0.34 1169967 1292053 6828712 1169967 -0.34 90.55 17.13 17.13 14327746785 17.68 17.68 14327746785

31
top30/20250611/top30-atvtr-20250611-114002.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
지씨지놈,340450,1,11830,2,1330,12.67,22504048,0,23650793,22504048,12.67,0.00,95.15,95.15,302065845180,107.96,107.96,302065845180
한국정보인증,053300,2,9240,2,1540,20.00,27191631,10492827,42441361,27191631,20.00,259.14,64.07,64.07,236886647185,60.41,60.41,236886647185
파루,043200,3,1594,2,306,23.76,24387188,1249551,41804315,24387188,23.76,1951.68,58.34,58.34,38683150168,58.05,58.05,38683150168
케이씨티,089150,4,4665,2,310,7.12,9282970,2534395,17150000,9282970,7.12,366.28,54.13,54.13,44013542500,55.01,55.01,44013542500
TIGER 의료기기,307510,5,17065,2,180,1.07,231086,278672,450000,231086,1.07,82.92,51.35,51.35,3949022290,51.42,51.42,3949022290
대성파인텍,104040,6,1231,2,146,13.46,22255776,305529,47224987,22255776,13.46,7284.34,47.13,47.13,28563341510,49.13,49.13,28563341510
아톤,158430,7,7890,2,960,13.85,11063423,3983454,24798851,11063423,13.85,277.73,44.61,44.61,82561202925,42.20,42.20,82561202925
티와이홀딩스우,36328K,8,5850,5,-130,-2.17,502700,1615953,1243014,502700,-2.17,31.11,40.44,40.44,2983491440,41.03,41.03,2983491440
라온시큐어,042510,9,12280,2,2180,21.58,4081976,67130,11205174,4081976,21.58,6080.70,36.43,36.43,48753372685,35.43,35.43,48753372685
미투온,201490,10,2555,2,65,2.61,10409407,15967532,30390092,10409407,2.61,65.19,34.25,34.25,27081712203,34.88,34.88,27081712203
이스트아시아홀딩스,900110,11,65,2,10,18.18,203702589,223184000,642650588,203702589,18.18,91.27,31.70,31.70,12772321177,30.58,30.58,12772321177
수젠텍,253840,12,8120,2,720,9.73,4723340,551261,16743200,4723340,9.73,856.82,28.21,28.21,38834548265,28.56,28.56,38834548265
메디콕스,054180,13,206,2,5,2.49,21439591,55559136,82878283,21439591,2.49,38.59,25.87,25.87,4649271978,27.23,27.23,4649271978
라이콤,388790,14,2860,2,425,17.45,8234664,74574,30590343,8234664,17.45,9999.99,26.92,26.92,23708048209,27.10,27.10,23708048209
SOL 의료기기소부장Fn,464610,15,12795,2,195,1.55,271139,307920,1000000,271139,1.55,88.06,27.11,27.11,3457261455,27.02,27.02,3457261455
PLUS 차이나AI테크TOP10,0047N0,16,10160,2,220,2.21,288350,369743,1100000,288350,2.21,77.99,26.21,26.21,2892468457,25.88,25.88,2892468457
그린생명과학,114450,17,3515,2,385,12.30,4838420,1197161,20000000,4838420,12.30,404.16,24.19,24.19,17346860842,24.68,24.68,17346860842
KODEX 코스닥150선물인버스,251340,18,3610,5,-75,-2.04,15666130,22693432,64900000,15666130,-2.04,69.03,24.14,24.14,56896618283,24.28,24.28,56896618283
로킷헬스케어,376900,19,17510,2,280,1.63,3594419,12518775,15417639,3594419,1.63,28.71,23.31,23.31,64051701760,23.73,23.73,64051701760
다날,064260,20,6160,2,230,3.88,16377183,34304428,68949040,16377183,3.88,47.74,23.75,23.75,100112820390,23.57,23.57,100112820390
오가닉티코스메틱,900300,21,526,2,96,22.33,22183925,11470756,96002224,22183925,22.33,193.40,23.11,23.11,11858252658,23.48,23.48,11858252658
KODEX 200선물인버스2X,252670,22,1635,5,-30,-1.80,178686115,313219360,778300000,178686115,-1.80,57.05,22.96,22.96,292356949206,22.97,22.97,292356949206
더즌,462860,23,3535,2,205,6.16,16073582,15235131,71413257,16073582,6.16,105.50,22.51,22.51,55783719931,22.10,22.10,55783719931
위니아,071460,24,37,5,-3,-7.50,8528028,15417220,35967295,8528028,-7.50,55.31,23.71,23.71,290502438,21.83,21.83,290502438
링크솔루션,474650,25,23900,5,-2350,-8.95,1188571,14173687,5579032,1188571,-8.95,8.39,21.30,21.30,29027719575,21.77,21.77,29027719575
케이사인,192250,26,12930,1,2980,29.95,1581575,97544,7067125,1581575,29.95,1621.40,22.38,22.38,19745785695,21.61,21.61,19745785695
엠에프엠코리아,323230,27,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814
유비벨록스,089850,28,7400,2,430,6.17,3181999,969769,14730199,3181999,6.17,328.12,21.60,21.60,23383786135,21.45,21.45,23383786135
형지I&C,011080,29,985,2,44,4.68,8361801,5875148,42313608,8361801,4.68,142.32,19.76,19.76,8447615117,20.27,20.27,8447615117
SOL 미국원자력SMR,0051G0,30,11485,5,-350,-2.96,1106667,1736727,5750000,1106667,-2.96,63.72,19.25,19.25,12710626572,19.25,19.25,12710626572
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11830 2 1330 12.67 22504048 0 23650793 22504048 12.67 0.00 95.15 95.15 302065845180 107.96 107.96 302065845180
3 한국정보인증 053300 2 9240 2 1540 20.00 27191631 10492827 42441361 27191631 20.00 259.14 64.07 64.07 236886647185 60.41 60.41 236886647185
4 파루 043200 3 1594 2 306 23.76 24387188 1249551 41804315 24387188 23.76 1951.68 58.34 58.34 38683150168 58.05 58.05 38683150168
5 케이씨티 089150 4 4665 2 310 7.12 9282970 2534395 17150000 9282970 7.12 366.28 54.13 54.13 44013542500 55.01 55.01 44013542500
6 TIGER 의료기기 307510 5 17065 2 180 1.07 231086 278672 450000 231086 1.07 82.92 51.35 51.35 3949022290 51.42 51.42 3949022290
7 대성파인텍 104040 6 1231 2 146 13.46 22255776 305529 47224987 22255776 13.46 7284.34 47.13 47.13 28563341510 49.13 49.13 28563341510
8 아톤 158430 7 7890 2 960 13.85 11063423 3983454 24798851 11063423 13.85 277.73 44.61 44.61 82561202925 42.20 42.20 82561202925
9 티와이홀딩스우 36328K 8 5850 5 -130 -2.17 502700 1615953 1243014 502700 -2.17 31.11 40.44 40.44 2983491440 41.03 41.03 2983491440
10 라온시큐어 042510 9 12280 2 2180 21.58 4081976 67130 11205174 4081976 21.58 6080.70 36.43 36.43 48753372685 35.43 35.43 48753372685
11 미투온 201490 10 2555 2 65 2.61 10409407 15967532 30390092 10409407 2.61 65.19 34.25 34.25 27081712203 34.88 34.88 27081712203
12 이스트아시아홀딩스 900110 11 65 2 10 18.18 203702589 223184000 642650588 203702589 18.18 91.27 31.70 31.70 12772321177 30.58 30.58 12772321177
13 수젠텍 253840 12 8120 2 720 9.73 4723340 551261 16743200 4723340 9.73 856.82 28.21 28.21 38834548265 28.56 28.56 38834548265
14 메디콕스 054180 13 206 2 5 2.49 21439591 55559136 82878283 21439591 2.49 38.59 25.87 25.87 4649271978 27.23 27.23 4649271978
15 라이콤 388790 14 2860 2 425 17.45 8234664 74574 30590343 8234664 17.45 9999.99 26.92 26.92 23708048209 27.10 27.10 23708048209
16 SOL 의료기기소부장Fn 464610 15 12795 2 195 1.55 271139 307920 1000000 271139 1.55 88.06 27.11 27.11 3457261455 27.02 27.02 3457261455
17 PLUS 차이나AI테크TOP10 0047N0 16 10160 2 220 2.21 288350 369743 1100000 288350 2.21 77.99 26.21 26.21 2892468457 25.88 25.88 2892468457
18 그린생명과학 114450 17 3515 2 385 12.30 4838420 1197161 20000000 4838420 12.30 404.16 24.19 24.19 17346860842 24.68 24.68 17346860842
19 KODEX 코스닥150선물인버스 251340 18 3610 5 -75 -2.04 15666130 22693432 64900000 15666130 -2.04 69.03 24.14 24.14 56896618283 24.28 24.28 56896618283
20 로킷헬스케어 376900 19 17510 2 280 1.63 3594419 12518775 15417639 3594419 1.63 28.71 23.31 23.31 64051701760 23.73 23.73 64051701760
21 다날 064260 20 6160 2 230 3.88 16377183 34304428 68949040 16377183 3.88 47.74 23.75 23.75 100112820390 23.57 23.57 100112820390
22 오가닉티코스메틱 900300 21 526 2 96 22.33 22183925 11470756 96002224 22183925 22.33 193.40 23.11 23.11 11858252658 23.48 23.48 11858252658
23 KODEX 200선물인버스2X 252670 22 1635 5 -30 -1.80 178686115 313219360 778300000 178686115 -1.80 57.05 22.96 22.96 292356949206 22.97 22.97 292356949206
24 더즌 462860 23 3535 2 205 6.16 16073582 15235131 71413257 16073582 6.16 105.50 22.51 22.51 55783719931 22.10 22.10 55783719931
25 위니아 071460 24 37 5 -3 -7.50 8528028 15417220 35967295 8528028 -7.50 55.31 23.71 23.71 290502438 21.83 21.83 290502438
26 링크솔루션 474650 25 23900 5 -2350 -8.95 1188571 14173687 5579032 1188571 -8.95 8.39 21.30 21.30 29027719575 21.77 21.77 29027719575
27 케이사인 192250 26 12930 1 2980 29.95 1581575 97544 7067125 1581575 29.95 1621.40 22.38 22.38 19745785695 21.61 21.61 19745785695
28 엠에프엠코리아 323230 27 24 2 5 26.32 12125089 21033258 43274492 12125089 26.32 57.65 28.02 28.02 223754814 21.54 21.54 223754814
29 유비벨록스 089850 28 7400 2 430 6.17 3181999 969769 14730199 3181999 6.17 328.12 21.60 21.60 23383786135 21.45 21.45 23383786135
30 형지I&C 011080 29 985 2 44 4.68 8361801 5875148 42313608 8361801 4.68 142.32 19.76 19.76 8447615117 20.27 20.27 8447615117
31 SOL 미국원자력SMR 0051G0 30 11485 5 -350 -2.96 1106667 1736727 5750000 1106667 -2.96 63.72 19.25 19.25 12710626572 19.25 19.25 12710626572

31
top30/20250611/top30-atvtr-20250611-115002.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
지씨지놈,340450,1,11900,2,1400,13.33,23023001,0,23650793,23023001,13.33,0.00,97.35,97.35,308161231485,109.49,109.49,308161231485
TIGER 의료기기,307510,2,17055,2,170,1.01,294121,278672,450000,294121,1.01,105.54,65.36,65.36,5024384280,65.47,65.47,5024384280
한국정보인증,053300,3,9130,2,1430,18.57,27455248,10492827,42441361,27455248,18.57,261.66,64.69,64.69,239302575970,61.76,61.76,239302575970
파루,043200,4,1596,2,308,23.91,25251753,1249551,41804315,25251753,23.91,2020.87,60.40,60.40,40063160675,60.05,60.05,40063160675
케이씨티,089150,5,4650,2,295,6.77,9393436,2534395,17150000,9393436,6.77,370.64,54.77,54.77,44528186664,55.84,55.84,44528186664
대성파인텍,104040,6,1237,2,152,14.01,22365253,305529,47224987,22365253,14.01,7320.17,47.36,47.36,28698496408,49.13,49.13,28698496408
아톤,158430,7,7710,2,780,11.26,12027676,3983454,24798851,12027676,11.26,301.94,48.50,48.50,90095103635,47.12,47.12,90095103635
티와이홀딩스우,36328K,8,5890,5,-90,-1.51,505091,1615953,1243014,505091,-1.51,31.26,40.63,40.63,2997482510,40.94,40.94,2997482510
라온시큐어,042510,9,12080,2,1980,19.60,4160444,67130,11205174,4160444,19.60,6197.59,37.13,37.13,49703445830,36.72,36.72,49703445830
미투온,201490,10,2540,2,50,2.01,10501780,15967532,30390092,10501780,2.01,65.77,34.56,34.56,27317193223,35.39,35.39,27317193223
이스트아시아홀딩스,900110,11,65,2,10,18.18,205376518,223184000,642650588,205376518,18.18,92.02,31.96,31.96,12880896732,30.84,30.84,12880896732
라이콤,388790,12,2800,2,365,14.99,8633461,74574,30590343,8633461,14.99,9999.99,28.22,28.22,24834571947,28.99,28.99,24834571947
수젠텍,253840,13,8120,2,720,9.73,4738672,551261,16743200,4738672,9.73,859.61,28.30,28.30,38959216305,28.66,28.66,38959216305
메디콕스,054180,14,205,2,4,1.99,21620277,55559136,82878283,21620277,1.99,38.91,26.09,26.09,4686443263,27.58,27.58,4686443263
SOL 의료기기소부장Fn,464610,15,12780,2,180,1.43,271399,307920,1000000,271399,1.43,88.14,27.14,27.14,3460587105,27.08,27.08,3460587105
PLUS 차이나AI테크TOP10,0047N0,16,10165,2,225,2.26,289378,369743,1100000,289378,2.26,78.26,26.31,26.31,2902922437,25.96,25.96,2902922437
그린생명과학,114450,17,3490,2,360,11.50,4873412,1197161,20000000,4873412,11.50,407.08,24.37,24.37,17469335757,25.03,25.03,17469335757
KODEX 코스닥150선물인버스,251340,18,3615,5,-70,-1.90,15801287,22693432,64900000,15801287,-1.90,69.63,24.35,24.35,57384547416,24.46,24.46,57384547416
로킷헬스케어,376900,19,17550,2,320,1.86,3625040,12518775,15417639,3625040,1.86,28.96,23.51,23.51,64589505535,23.87,23.87,64589505535
다날,064260,20,6180,2,250,4.22,16468747,34304428,68949040,16468747,4.22,48.01,23.89,23.89,100676772110,23.63,23.63,100676772110
오가닉티코스메틱,900300,21,529,2,99,23.02,22382287,11470756,96002224,22382287,23.02,195.12,23.31,23.31,11962399882,23.55,23.55,11962399882
KODEX 200선물인버스2X,252670,22,1640,5,-25,-1.50,182071512,313219360,778300000,182071512,-1.50,58.13,23.39,23.39,297900057515,23.34,23.34,297900057515
더즌,462860,23,3530,2,200,6.01,16436989,15235131,71413257,16436989,6.01,107.89,23.02,23.02,57070032253,22.64,22.64,57070032253
링크솔루션,474650,24,23750,5,-2500,-9.52,1209103,14173687,5579032,1209103,-9.52,8.53,21.67,21.67,29515086300,22.28,22.28,29515086300
위니아,071460,25,37,5,-3,-7.50,8528028,15417220,35967295,8528028,-7.50,55.31,23.71,23.71,290502438,21.83,21.83,290502438
유비벨록스,089850,26,7380,2,410,5.88,3206606,969769,14730199,3206606,5.88,330.66,21.77,21.77,23565081840,21.68,21.68,23565081840
케이사인,192250,27,12930,1,2980,29.95,1582547,97544,7067125,1582547,29.95,1622.39,22.39,22.39,19758353655,21.62,21.62,19758353655
엠에프엠코리아,323230,28,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814
형지I&C,011080,29,983,2,42,4.46,8446323,5875148,42313608,8446323,4.46,143.76,19.96,19.96,8530818114,20.51,20.51,8530818114
SOL 미국원자력SMR,0051G0,30,11490,5,-345,-2.92,1110150,1736727,5750000,1110150,-2.92,63.92,19.31,19.31,12750635262,19.30,19.30,12750635262
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11900 2 1400 13.33 23023001 0 23650793 23023001 13.33 0.00 97.35 97.35 308161231485 109.49 109.49 308161231485
3 TIGER 의료기기 307510 2 17055 2 170 1.01 294121 278672 450000 294121 1.01 105.54 65.36 65.36 5024384280 65.47 65.47 5024384280
4 한국정보인증 053300 3 9130 2 1430 18.57 27455248 10492827 42441361 27455248 18.57 261.66 64.69 64.69 239302575970 61.76 61.76 239302575970
5 파루 043200 4 1596 2 308 23.91 25251753 1249551 41804315 25251753 23.91 2020.87 60.40 60.40 40063160675 60.05 60.05 40063160675
6 케이씨티 089150 5 4650 2 295 6.77 9393436 2534395 17150000 9393436 6.77 370.64 54.77 54.77 44528186664 55.84 55.84 44528186664
7 대성파인텍 104040 6 1237 2 152 14.01 22365253 305529 47224987 22365253 14.01 7320.17 47.36 47.36 28698496408 49.13 49.13 28698496408
8 아톤 158430 7 7710 2 780 11.26 12027676 3983454 24798851 12027676 11.26 301.94 48.50 48.50 90095103635 47.12 47.12 90095103635
9 티와이홀딩스우 36328K 8 5890 5 -90 -1.51 505091 1615953 1243014 505091 -1.51 31.26 40.63 40.63 2997482510 40.94 40.94 2997482510
10 라온시큐어 042510 9 12080 2 1980 19.60 4160444 67130 11205174 4160444 19.60 6197.59 37.13 37.13 49703445830 36.72 36.72 49703445830
11 미투온 201490 10 2540 2 50 2.01 10501780 15967532 30390092 10501780 2.01 65.77 34.56 34.56 27317193223 35.39 35.39 27317193223
12 이스트아시아홀딩스 900110 11 65 2 10 18.18 205376518 223184000 642650588 205376518 18.18 92.02 31.96 31.96 12880896732 30.84 30.84 12880896732
13 라이콤 388790 12 2800 2 365 14.99 8633461 74574 30590343 8633461 14.99 9999.99 28.22 28.22 24834571947 28.99 28.99 24834571947
14 수젠텍 253840 13 8120 2 720 9.73 4738672 551261 16743200 4738672 9.73 859.61 28.30 28.30 38959216305 28.66 28.66 38959216305
15 메디콕스 054180 14 205 2 4 1.99 21620277 55559136 82878283 21620277 1.99 38.91 26.09 26.09 4686443263 27.58 27.58 4686443263
16 SOL 의료기기소부장Fn 464610 15 12780 2 180 1.43 271399 307920 1000000 271399 1.43 88.14 27.14 27.14 3460587105 27.08 27.08 3460587105
17 PLUS 차이나AI테크TOP10 0047N0 16 10165 2 225 2.26 289378 369743 1100000 289378 2.26 78.26 26.31 26.31 2902922437 25.96 25.96 2902922437
18 그린생명과학 114450 17 3490 2 360 11.50 4873412 1197161 20000000 4873412 11.50 407.08 24.37 24.37 17469335757 25.03 25.03 17469335757
19 KODEX 코스닥150선물인버스 251340 18 3615 5 -70 -1.90 15801287 22693432 64900000 15801287 -1.90 69.63 24.35 24.35 57384547416 24.46 24.46 57384547416
20 로킷헬스케어 376900 19 17550 2 320 1.86 3625040 12518775 15417639 3625040 1.86 28.96 23.51 23.51 64589505535 23.87 23.87 64589505535
21 다날 064260 20 6180 2 250 4.22 16468747 34304428 68949040 16468747 4.22 48.01 23.89 23.89 100676772110 23.63 23.63 100676772110
22 오가닉티코스메틱 900300 21 529 2 99 23.02 22382287 11470756 96002224 22382287 23.02 195.12 23.31 23.31 11962399882 23.55 23.55 11962399882
23 KODEX 200선물인버스2X 252670 22 1640 5 -25 -1.50 182071512 313219360 778300000 182071512 -1.50 58.13 23.39 23.39 297900057515 23.34 23.34 297900057515
24 더즌 462860 23 3530 2 200 6.01 16436989 15235131 71413257 16436989 6.01 107.89 23.02 23.02 57070032253 22.64 22.64 57070032253
25 링크솔루션 474650 24 23750 5 -2500 -9.52 1209103 14173687 5579032 1209103 -9.52 8.53 21.67 21.67 29515086300 22.28 22.28 29515086300
26 위니아 071460 25 37 5 -3 -7.50 8528028 15417220 35967295 8528028 -7.50 55.31 23.71 23.71 290502438 21.83 21.83 290502438
27 유비벨록스 089850 26 7380 2 410 5.88 3206606 969769 14730199 3206606 5.88 330.66 21.77 21.77 23565081840 21.68 21.68 23565081840
28 케이사인 192250 27 12930 1 2980 29.95 1582547 97544 7067125 1582547 29.95 1622.39 22.39 22.39 19758353655 21.62 21.62 19758353655
29 엠에프엠코리아 323230 28 24 2 5 26.32 12125089 21033258 43274492 12125089 26.32 57.65 28.02 28.02 223754814 21.54 21.54 223754814
30 형지I&C 011080 29 983 2 42 4.46 8446323 5875148 42313608 8446323 4.46 143.76 19.96 19.96 8530818114 20.51 20.51 8530818114
31 SOL 미국원자력SMR 0051G0 30 11490 5 -345 -2.92 1110150 1736727 5750000 1110150 -2.92 63.92 19.31 19.31 12750635262 19.30 19.30 12750635262

31
top30/20250611/top30-atvtr-20250611-120002.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
지씨지놈,340450,1,11920,2,1420,13.52,23300550,0,23650793,23300550,13.52,0.00,98.52,98.52,311461662180,110.48,110.48,311461662180
TIGER 의료기기,307510,2,17045,2,160,0.95,304040,278672,450000,304040,0.95,109.10,67.56,67.56,5193475710,67.71,67.71,5193475710
한국정보인증,053300,3,9250,2,1550,20.13,27786501,10492827,42441361,27786501,20.13,264.81,65.47,65.47,242335894500,61.73,61.73,242335894500
파루,043200,4,1608,2,320,24.84,25913709,1249551,41804315,25913709,24.84,2073.84,61.99,61.99,41127048986,61.18,61.18,41127048986
케이씨티,089150,5,4730,2,375,8.61,9515033,2534395,17150000,9515033,8.61,375.44,55.48,55.48,45097915324,55.59,55.59,45097915324
대성파인텍,104040,6,1244,2,159,14.65,22731350,305529,47224987,22731350,14.65,7440.00,48.13,48.13,29155623902,49.63,49.63,29155623902
아톤,158430,7,7700,2,770,11.11,12370513,3983454,24798851,12370513,11.11,310.55,49.88,49.88,92726580845,48.56,48.56,92726580845
티와이홀딩스우,36328K,8,5750,5,-230,-3.85,514586,1615953,1243014,514586,-3.85,31.84,41.40,41.40,3052008380,42.70,42.70,3052008380
라온시큐어,042510,9,12030,2,1930,19.11,4228100,67130,11205174,4228100,19.11,6298.38,37.73,37.73,50516324275,37.48,37.48,50516324275
미투온,201490,10,2550,2,60,2.41,10585773,15967532,30390092,10585773,2.41,66.30,34.83,34.83,27530423429,35.53,35.53,27530423429
SOL 의료기기소부장Fn,464610,11,12770,2,170,1.35,322391,307920,1000000,322391,1.35,104.70,32.24,32.24,4111506645,32.20,32.20,4111506645
이스트아시아홀딩스,900110,12,65,2,10,18.18,207130695,223184000,642650588,207130695,18.18,92.81,32.23,32.23,12994555799,31.11,31.11,12994555799
라이콤,388790,13,2805,2,370,15.20,8877443,74574,30590343,8877443,15.20,9999.99,29.02,29.02,25517391716,29.74,29.74,25517391716
수젠텍,253840,14,8100,2,700,9.46,4771101,551261,16743200,4771101,9.46,865.49,28.50,28.50,39222180925,28.92,28.92,39222180925
메디콕스,054180,15,204,2,3,1.49,21955860,55559136,82878283,21955860,1.49,39.52,26.49,26.49,4755129885,28.12,28.12,4755129885
PLUS 차이나AI테크TOP10,0047N0,16,10140,2,200,2.01,290213,369743,1100000,290213,2.01,78.49,26.38,26.38,2911389477,26.10,26.10,2911389477
그린생명과학,114450,17,3450,2,320,10.22,4910143,1197161,20000000,4910143,10.22,410.15,24.55,24.55,17596796697,25.50,25.50,17596796697
KODEX 코스닥150선물인버스,251340,18,3615,5,-70,-1.90,15854529,22693432,64900000,15854529,-1.90,69.86,24.43,24.43,57576976115,24.54,24.54,57576976115
로킷헬스케어,376900,19,17510,2,280,1.63,3663337,12518775,15417639,3663337,1.63,29.26,23.76,23.76,65261165810,24.17,24.17,65261165810
오가닉티코스메틱,900300,20,526,2,96,22.33,22477319,11470756,96002224,22477319,22.33,195.95,23.41,23.41,12012530762,23.79,23.79,12012530762
다날,064260,21,6220,2,290,4.89,16571265,34304428,68949040,16571265,4.89,48.31,24.03,24.03,101310629875,23.62,23.62,101310629875
KODEX 200선물인버스2X,252670,22,1637,5,-28,-1.68,183234575,313219360,778300000,183234575,-1.68,58.50,23.54,23.54,299806193123,23.53,23.53,299806193123
링크솔루션,474650,23,23650,5,-2600,-9.90,1250224,14173687,5579032,1250224,-9.90,8.82,22.41,22.41,30485743975,23.11,23.11,30485743975
더즌,462860,24,3510,2,180,5.41,16676662,15235131,71413257,16676662,5.41,109.46,23.35,23.35,57911582786,23.10,23.10,57911582786
유비벨록스,089850,25,7320,2,350,5.02,3254093,969769,14730199,3254093,5.02,335.55,22.09,22.09,23912912570,22.18,22.18,23912912570
위니아,071460,26,37,5,-3,-7.50,8528028,15417220,35967295,8528028,-7.50,55.31,23.71,23.71,290502438,21.83,21.83,290502438
케이사인,192250,27,12930,1,2980,29.95,1582858,97544,7067125,1582858,29.95,1622.71,22.40,22.40,19762374885,21.63,21.63,19762374885
엠에프엠코리아,323230,28,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814
형지I&C,011080,29,982,2,41,4.36,8492556,5875148,42313608,8492556,4.36,144.55,20.07,20.07,8576347041,20.64,20.64,8576347041
SOL 미국원자력SMR,0051G0,30,11485,5,-350,-2.96,1122053,1736727,5750000,1122053,-2.96,64.61,19.51,19.51,12887342912,19.51,19.51,12887342912
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11920 2 1420 13.52 23300550 0 23650793 23300550 13.52 0.00 98.52 98.52 311461662180 110.48 110.48 311461662180
3 TIGER 의료기기 307510 2 17045 2 160 0.95 304040 278672 450000 304040 0.95 109.10 67.56 67.56 5193475710 67.71 67.71 5193475710
4 한국정보인증 053300 3 9250 2 1550 20.13 27786501 10492827 42441361 27786501 20.13 264.81 65.47 65.47 242335894500 61.73 61.73 242335894500
5 파루 043200 4 1608 2 320 24.84 25913709 1249551 41804315 25913709 24.84 2073.84 61.99 61.99 41127048986 61.18 61.18 41127048986
6 케이씨티 089150 5 4730 2 375 8.61 9515033 2534395 17150000 9515033 8.61 375.44 55.48 55.48 45097915324 55.59 55.59 45097915324
7 대성파인텍 104040 6 1244 2 159 14.65 22731350 305529 47224987 22731350 14.65 7440.00 48.13 48.13 29155623902 49.63 49.63 29155623902
8 아톤 158430 7 7700 2 770 11.11 12370513 3983454 24798851 12370513 11.11 310.55 49.88 49.88 92726580845 48.56 48.56 92726580845
9 티와이홀딩스우 36328K 8 5750 5 -230 -3.85 514586 1615953 1243014 514586 -3.85 31.84 41.40 41.40 3052008380 42.70 42.70 3052008380
10 라온시큐어 042510 9 12030 2 1930 19.11 4228100 67130 11205174 4228100 19.11 6298.38 37.73 37.73 50516324275 37.48 37.48 50516324275
11 미투온 201490 10 2550 2 60 2.41 10585773 15967532 30390092 10585773 2.41 66.30 34.83 34.83 27530423429 35.53 35.53 27530423429
12 SOL 의료기기소부장Fn 464610 11 12770 2 170 1.35 322391 307920 1000000 322391 1.35 104.70 32.24 32.24 4111506645 32.20 32.20 4111506645
13 이스트아시아홀딩스 900110 12 65 2 10 18.18 207130695 223184000 642650588 207130695 18.18 92.81 32.23 32.23 12994555799 31.11 31.11 12994555799
14 라이콤 388790 13 2805 2 370 15.20 8877443 74574 30590343 8877443 15.20 9999.99 29.02 29.02 25517391716 29.74 29.74 25517391716
15 수젠텍 253840 14 8100 2 700 9.46 4771101 551261 16743200 4771101 9.46 865.49 28.50 28.50 39222180925 28.92 28.92 39222180925
16 메디콕스 054180 15 204 2 3 1.49 21955860 55559136 82878283 21955860 1.49 39.52 26.49 26.49 4755129885 28.12 28.12 4755129885
17 PLUS 차이나AI테크TOP10 0047N0 16 10140 2 200 2.01 290213 369743 1100000 290213 2.01 78.49 26.38 26.38 2911389477 26.10 26.10 2911389477
18 그린생명과학 114450 17 3450 2 320 10.22 4910143 1197161 20000000 4910143 10.22 410.15 24.55 24.55 17596796697 25.50 25.50 17596796697
19 KODEX 코스닥150선물인버스 251340 18 3615 5 -70 -1.90 15854529 22693432 64900000 15854529 -1.90 69.86 24.43 24.43 57576976115 24.54 24.54 57576976115
20 로킷헬스케어 376900 19 17510 2 280 1.63 3663337 12518775 15417639 3663337 1.63 29.26 23.76 23.76 65261165810 24.17 24.17 65261165810
21 오가닉티코스메틱 900300 20 526 2 96 22.33 22477319 11470756 96002224 22477319 22.33 195.95 23.41 23.41 12012530762 23.79 23.79 12012530762
22 다날 064260 21 6220 2 290 4.89 16571265 34304428 68949040 16571265 4.89 48.31 24.03 24.03 101310629875 23.62 23.62 101310629875
23 KODEX 200선물인버스2X 252670 22 1637 5 -28 -1.68 183234575 313219360 778300000 183234575 -1.68 58.50 23.54 23.54 299806193123 23.53 23.53 299806193123
24 링크솔루션 474650 23 23650 5 -2600 -9.90 1250224 14173687 5579032 1250224 -9.90 8.82 22.41 22.41 30485743975 23.11 23.11 30485743975
25 더즌 462860 24 3510 2 180 5.41 16676662 15235131 71413257 16676662 5.41 109.46 23.35 23.35 57911582786 23.10 23.10 57911582786
26 유비벨록스 089850 25 7320 2 350 5.02 3254093 969769 14730199 3254093 5.02 335.55 22.09 22.09 23912912570 22.18 22.18 23912912570
27 위니아 071460 26 37 5 -3 -7.50 8528028 15417220 35967295 8528028 -7.50 55.31 23.71 23.71 290502438 21.83 21.83 290502438
28 케이사인 192250 27 12930 1 2980 29.95 1582858 97544 7067125 1582858 29.95 1622.71 22.40 22.40 19762374885 21.63 21.63 19762374885
29 엠에프엠코리아 323230 28 24 2 5 26.32 12125089 21033258 43274492 12125089 26.32 57.65 28.02 28.02 223754814 21.54 21.54 223754814
30 형지I&C 011080 29 982 2 41 4.36 8492556 5875148 42313608 8492556 4.36 144.55 20.07 20.07 8576347041 20.64 20.64 8576347041
31 SOL 미국원자력SMR 0051G0 30 11485 5 -350 -2.96 1122053 1736727 5750000 1122053 -2.96 64.61 19.51 19.51 12887342912 19.51 19.51 12887342912

31
top30/20250611/top30-atvtr-20250611-121001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지씨지놈,340450,1,11740,2,1240,11.81,23600276,0,23650793,23600276,11.81,0.00,99.79,99.79,315034689370,113.46,113.46,315034689370
TIGER 의료기기,307510,2,17060,2,175,1.04,318624,278672,450000,318624,1.04,114.34,70.81,70.81,5442194065,70.89,70.89,5442194065
한국정보인증,053300,3,9170,2,1470,19.09,27954568,10492827,42441361,27954568,19.09,266.42,65.87,65.87,243878841800,62.66,62.66,243878841800
파루,043200,4,1593,2,305,23.68,26196012,1249551,41804315,26196012,23.68,2096.43,62.66,62.66,41578776611,62.44,62.44,41578776611
케이씨티,089150,5,4690,2,335,7.69,9645084,2534395,17150000,9645084,7.69,380.57,56.24,56.24,45705675144,56.82,56.82,45705675144
아톤,158430,6,7670,2,740,10.68,12820117,3983454,24798851,12820117,10.68,321.83,51.70,51.70,96145586560,50.55,50.55,96145586560
대성파인텍,104040,7,1239,2,154,14.19,22803570,305529,47224987,22803570,14.19,7463.64,48.29,48.29,29245186768,49.98,49.98,29245186768
티와이홀딩스우,36328K,8,5750,5,-230,-3.85,517396,1615953,1243014,517396,-3.85,32.02,41.62,41.62,3068176840,42.93,42.93,3068176840
라온시큐어,042510,9,11990,2,1890,18.71,4298954,67130,11205174,4298954,18.71,6403.92,38.37,38.37,51363778300,38.23,38.23,51363778300
미투온,201490,10,2555,2,65,2.61,10667831,15967532,30390092,10667831,2.61,66.81,35.10,35.10,27739113216,35.72,35.72,27739113216
SOL 의료기기소부장Fn,464610,11,12785,2,185,1.47,326423,307920,1000000,326423,1.47,106.01,32.64,32.64,4163056015,32.56,32.56,4163056015
이스트아시아홀딩스,900110,12,64,2,9,16.36,207646582,223184000,642650588,207646582,16.36,93.04,32.31,32.31,13027683002,31.67,31.67,13027683002
라이콤,388790,13,2770,2,335,13.76,9076177,74574,30590343,9076177,13.76,9999.99,29.67,29.67,26070494933,30.77,30.77,26070494933
엠에프엠코리아,323230,14,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064
수젠텍,253840,15,8050,2,650,8.78,4819093,551261,16743200,4819093,8.78,874.19,28.78,28.78,39609326025,29.39,29.39,39609326025
메디콕스,054180,16,207,2,6,2.99,22203819,55559136,82878283,22203819,2.99,39.96,26.79,26.79,4805887996,28.01,28.01,4805887996
PLUS 차이나AI테크TOP10,0047N0,17,10110,2,170,1.71,291972,369743,1100000,291972,1.71,78.97,26.54,26.54,2929204442,26.34,26.34,2929204442
그린생명과학,114450,18,3450,2,320,10.22,4942998,1197161,20000000,4942998,10.22,412.89,24.71,24.71,17710179187,25.67,25.67,17710179187
KODEX 코스닥150선물인버스,251340,19,3610,5,-75,-2.04,16255495,22693432,64900000,16255495,-2.04,71.63,25.05,25.05,59024461681,25.19,25.19,59024461681
위니아,071460,20,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095
로킷헬스케어,376900,21,17520,2,290,1.68,3680273,12518775,15417639,3680273,1.68,29.40,23.87,23.87,65556856845,24.27,24.27,65556856845
미스터블루,207760,22,1941,2,77,4.13,20335892,77956232,83079783,20335892,4.13,26.09,24.48,24.48,39020801682,24.20,24.20,39020801682
다날,064260,23,6200,2,270,4.55,16749141,34304428,68949040,16749141,4.55,48.83,24.29,24.29,102416764015,23.96,23.96,102416764015
KODEX 200선물인버스2X,252670,24,1634,5,-31,-1.86,186067181,313219360,778300000,186067181,-1.86,59.40,23.91,23.91,304440543740,23.94,23.94,304440543740
오가닉티코스메틱,900300,25,527,2,97,22.56,22571253,11470756,96002224,22571253,22.56,196.77,23.51,23.51,12061981854,23.84,23.84,12061981854
링크솔루션,474650,26,23700,5,-2550,-9.71,1269290,14173687,5579032,1269290,-9.71,8.96,22.75,22.75,30935977550,23.40,23.40,30935977550
더즌,462860,27,3505,2,175,5.26,16859186,15235131,71413257,16859186,5.26,110.66,23.61,23.61,58548776886,23.39,23.39,58548776886
유비벨록스,089850,28,7310,2,340,4.88,3286456,969769,14730199,3286456,4.88,338.89,22.31,22.31,24149408770,22.43,22.43,24149408770
SGA솔루션즈,184230,29,615,2,114,22.75,14697340,361250,65717223,14697340,22.75,4068.47,22.36,22.36,8857330895,21.92,21.92,8857330895
케이사인,192250,30,12930,1,2980,29.95,1582982,97544,7067125,1582982,29.95,1622.84,22.40,22.40,19763978205,21.63,21.63,19763978205
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11740 2 1240 11.81 23600276 0 23650793 23600276 11.81 0.00 99.79 99.79 315034689370 113.46 113.46 315034689370
3 TIGER 의료기기 307510 2 17060 2 175 1.04 318624 278672 450000 318624 1.04 114.34 70.81 70.81 5442194065 70.89 70.89 5442194065
4 한국정보인증 053300 3 9170 2 1470 19.09 27954568 10492827 42441361 27954568 19.09 266.42 65.87 65.87 243878841800 62.66 62.66 243878841800
5 파루 043200 4 1593 2 305 23.68 26196012 1249551 41804315 26196012 23.68 2096.43 62.66 62.66 41578776611 62.44 62.44 41578776611
6 케이씨티 089150 5 4690 2 335 7.69 9645084 2534395 17150000 9645084 7.69 380.57 56.24 56.24 45705675144 56.82 56.82 45705675144
7 아톤 158430 6 7670 2 740 10.68 12820117 3983454 24798851 12820117 10.68 321.83 51.70 51.70 96145586560 50.55 50.55 96145586560
8 대성파인텍 104040 7 1239 2 154 14.19 22803570 305529 47224987 22803570 14.19 7463.64 48.29 48.29 29245186768 49.98 49.98 29245186768
9 티와이홀딩스우 36328K 8 5750 5 -230 -3.85 517396 1615953 1243014 517396 -3.85 32.02 41.62 41.62 3068176840 42.93 42.93 3068176840
10 라온시큐어 042510 9 11990 2 1890 18.71 4298954 67130 11205174 4298954 18.71 6403.92 38.37 38.37 51363778300 38.23 38.23 51363778300
11 미투온 201490 10 2555 2 65 2.61 10667831 15967532 30390092 10667831 2.61 66.81 35.10 35.10 27739113216 35.72 35.72 27739113216
12 SOL 의료기기소부장Fn 464610 11 12785 2 185 1.47 326423 307920 1000000 326423 1.47 106.01 32.64 32.64 4163056015 32.56 32.56 4163056015
13 이스트아시아홀딩스 900110 12 64 2 9 16.36 207646582 223184000 642650588 207646582 16.36 93.04 32.31 32.31 13027683002 31.67 31.67 13027683002
14 라이콤 388790 13 2770 2 335 13.76 9076177 74574 30590343 9076177 13.76 9999.99 29.67 29.67 26070494933 30.77 30.77 26070494933
15 엠에프엠코리아 323230 14 25 2 6 31.58 16458179 21033258 43274492 16458179 31.58 78.25 38.03 38.03 332082064 30.70 30.70 332082064
16 수젠텍 253840 15 8050 2 650 8.78 4819093 551261 16743200 4819093 8.78 874.19 28.78 28.78 39609326025 29.39 29.39 39609326025
17 메디콕스 054180 16 207 2 6 2.99 22203819 55559136 82878283 22203819 2.99 39.96 26.79 26.79 4805887996 28.01 28.01 4805887996
18 PLUS 차이나AI테크TOP10 0047N0 17 10110 2 170 1.71 291972 369743 1100000 291972 1.71 78.97 26.54 26.54 2929204442 26.34 26.34 2929204442
19 그린생명과학 114450 18 3450 2 320 10.22 4942998 1197161 20000000 4942998 10.22 412.89 24.71 24.71 17710179187 25.67 25.67 17710179187
20 KODEX 코스닥150선물인버스 251340 19 3610 5 -75 -2.04 16255495 22693432 64900000 16255495 -2.04 71.63 25.05 25.05 59024461681 25.19 25.19 59024461681
21 위니아 071460 20 41 2 1 2.50 10314605 15417220 35967295 10314605 2.50 66.90 28.68 28.68 363752095 24.67 24.67 363752095
22 로킷헬스케어 376900 21 17520 2 290 1.68 3680273 12518775 15417639 3680273 1.68 29.40 23.87 23.87 65556856845 24.27 24.27 65556856845
23 미스터블루 207760 22 1941 2 77 4.13 20335892 77956232 83079783 20335892 4.13 26.09 24.48 24.48 39020801682 24.20 24.20 39020801682
24 다날 064260 23 6200 2 270 4.55 16749141 34304428 68949040 16749141 4.55 48.83 24.29 24.29 102416764015 23.96 23.96 102416764015
25 KODEX 200선물인버스2X 252670 24 1634 5 -31 -1.86 186067181 313219360 778300000 186067181 -1.86 59.40 23.91 23.91 304440543740 23.94 23.94 304440543740
26 오가닉티코스메틱 900300 25 527 2 97 22.56 22571253 11470756 96002224 22571253 22.56 196.77 23.51 23.51 12061981854 23.84 23.84 12061981854
27 링크솔루션 474650 26 23700 5 -2550 -9.71 1269290 14173687 5579032 1269290 -9.71 8.96 22.75 22.75 30935977550 23.40 23.40 30935977550
28 더즌 462860 27 3505 2 175 5.26 16859186 15235131 71413257 16859186 5.26 110.66 23.61 23.61 58548776886 23.39 23.39 58548776886
29 유비벨록스 089850 28 7310 2 340 4.88 3286456 969769 14730199 3286456 4.88 338.89 22.31 22.31 24149408770 22.43 22.43 24149408770
30 SGA솔루션즈 184230 29 615 2 114 22.75 14697340 361250 65717223 14697340 22.75 4068.47 22.36 22.36 8857330895 21.92 21.92 8857330895
31 케이사인 192250 30 12930 1 2980 29.95 1582982 97544 7067125 1582982 29.95 1622.84 22.40 22.40 19763978205 21.63 21.63 19763978205

31
top30/20250611/top30-atvtr-20250611-122002.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
지씨지놈,340450,1,11820,2,1320,12.57,23769269,0,23650793,23769269,12.57,0.00,100.50,100.50,317025638905,113.40,113.40,317025638905
TIGER 의료기기,307510,2,17060,2,175,1.04,333414,278672,450000,333414,1.04,119.64,74.09,74.09,5694507300,74.18,74.18,5694507300
파루,043200,3,1589,2,301,23.37,26451360,1249551,41804315,26451360,23.37,2116.87,63.27,63.27,41983498096,63.20,63.20,41983498096
한국정보인증,053300,4,9220,2,1520,19.74,28137556,10492827,42441361,28137556,19.74,268.16,66.30,66.30,245565190460,62.75,62.75,245565190460
케이씨티,089150,5,4665,2,310,7.12,9773416,2534395,17150000,9773416,7.12,385.63,56.99,56.99,46308874598,57.88,57.88,46308874598
아톤,158430,6,7680,2,750,10.82,13215273,3983454,24798851,13215273,10.82,331.75,53.29,53.29,99178608095,52.07,52.07,99178608095
대성파인텍,104040,7,1237,2,152,14.01,22864031,305529,47224987,22864031,14.01,7483.42,48.42,48.42,29319997558,50.19,50.19,29319997558
티와이홀딩스우,36328K,8,5710,5,-270,-4.52,519513,1615953,1243014,519513,-4.52,32.15,41.79,41.79,3080277820,43.40,43.40,3080277820
라온시큐어,042510,9,11980,2,1880,18.61,4332986,67130,11205174,4332986,18.61,6454.62,38.67,38.67,51772602055,38.57,38.57,51772602055
미투온,201490,10,2555,2,65,2.61,10730499,15967532,30390092,10730499,2.61,67.20,35.31,35.31,27899366422,35.93,35.93,27899366422
SOL 의료기기소부장Fn,464610,11,12765,2,165,1.31,330348,307920,1000000,330348,1.31,107.28,33.03,33.03,4213161985,33.01,33.01,4213161985
이스트아시아홀딩스,900110,12,65,2,10,18.18,208839679,223184000,642650588,208839679,18.18,93.57,32.50,32.50,13104505942,31.37,31.37,13104505942
라이콤,388790,13,2795,2,360,14.78,9179520,74574,30590343,9179520,14.78,9999.99,30.01,30.01,26357495218,30.83,30.83,26357495218
엠에프엠코리아,323230,14,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064
수젠텍,253840,15,8040,2,640,8.65,4839248,551261,16743200,4839248,8.65,877.85,28.90,28.90,39771736025,29.54,29.54,39771736025
메디콕스,054180,16,206,2,5,2.49,22344388,55559136,82878283,22344388,2.49,40.22,26.96,26.96,4834999858,28.32,28.32,4834999858
PLUS 차이나AI테크TOP10,0047N0,17,10110,2,170,1.71,291972,369743,1100000,291972,1.71,78.97,26.54,26.54,2929204442,26.34,26.34,2929204442
미스터블루,207760,18,1916,2,52,2.79,21599582,77956232,83079783,21599582,2.79,27.71,26.00,26.00,41452938989,26.04,26.04,41452938989
그린생명과학,114450,19,3475,2,345,11.02,4980372,1197161,20000000,4980372,11.02,416.02,24.90,24.90,17839272477,25.67,25.67,17839272477
KODEX 코스닥150선물인버스,251340,20,3610,5,-75,-2.04,16495256,22693432,64900000,16495256,-2.04,72.69,25.42,25.42,59889993293,25.56,25.56,59889993293
더즌,462860,21,3585,2,255,7.66,18404099,15235131,71413257,18404099,7.66,120.80,25.77,25.77,64070559009,25.03,25.03,64070559009
위니아,071460,22,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095
로킷헬스케어,376900,23,17460,2,230,1.33,3692031,12518775,15417639,3692031,1.33,29.49,23.95,23.95,65762493020,24.43,24.43,65762493020
KODEX 200선물인버스2X,252670,24,1639,5,-26,-1.56,190004348,313219360,778300000,190004348,-1.56,60.66,24.41,24.41,310895436993,24.37,24.37,310895436993
다날,064260,25,6190,2,260,4.38,16815054,34304428,68949040,16815054,4.38,49.02,24.39,24.39,102825099445,24.09,24.09,102825099445
오가닉티코스메틱,900300,26,525,2,95,22.09,22639031,11470756,96002224,22639031,22.09,197.36,23.58,23.58,12097553994,24.00,24.00,12097553994
링크솔루션,474650,27,23650,5,-2600,-9.90,1297457,14173687,5579032,1297457,-9.90,9.15,23.26,23.26,31600616125,23.95,23.95,31600616125
케이엘넷,039420,28,3222,2,427,15.28,5699398,76615,24154730,5699398,15.28,7439.01,23.60,23.60,17744787127,22.80,22.80,17744787127
SGA솔루션즈,184230,29,624,2,123,24.55,15447186,361250,65717223,15447186,24.55,4276.04,23.51,23.51,9324107268,22.74,22.74,9324107268
유비벨록스,089850,30,7350,2,380,5.45,3308876,969769,14730199,3308876,5.45,341.20,22.46,22.46,24314424900,22.46,22.46,24314424900
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11820 2 1320 12.57 23769269 0 23650793 23769269 12.57 0.00 100.50 100.50 317025638905 113.40 113.40 317025638905
3 TIGER 의료기기 307510 2 17060 2 175 1.04 333414 278672 450000 333414 1.04 119.64 74.09 74.09 5694507300 74.18 74.18 5694507300
4 파루 043200 3 1589 2 301 23.37 26451360 1249551 41804315 26451360 23.37 2116.87 63.27 63.27 41983498096 63.20 63.20 41983498096
5 한국정보인증 053300 4 9220 2 1520 19.74 28137556 10492827 42441361 28137556 19.74 268.16 66.30 66.30 245565190460 62.75 62.75 245565190460
6 케이씨티 089150 5 4665 2 310 7.12 9773416 2534395 17150000 9773416 7.12 385.63 56.99 56.99 46308874598 57.88 57.88 46308874598
7 아톤 158430 6 7680 2 750 10.82 13215273 3983454 24798851 13215273 10.82 331.75 53.29 53.29 99178608095 52.07 52.07 99178608095
8 대성파인텍 104040 7 1237 2 152 14.01 22864031 305529 47224987 22864031 14.01 7483.42 48.42 48.42 29319997558 50.19 50.19 29319997558
9 티와이홀딩스우 36328K 8 5710 5 -270 -4.52 519513 1615953 1243014 519513 -4.52 32.15 41.79 41.79 3080277820 43.40 43.40 3080277820
10 라온시큐어 042510 9 11980 2 1880 18.61 4332986 67130 11205174 4332986 18.61 6454.62 38.67 38.67 51772602055 38.57 38.57 51772602055
11 미투온 201490 10 2555 2 65 2.61 10730499 15967532 30390092 10730499 2.61 67.20 35.31 35.31 27899366422 35.93 35.93 27899366422
12 SOL 의료기기소부장Fn 464610 11 12765 2 165 1.31 330348 307920 1000000 330348 1.31 107.28 33.03 33.03 4213161985 33.01 33.01 4213161985
13 이스트아시아홀딩스 900110 12 65 2 10 18.18 208839679 223184000 642650588 208839679 18.18 93.57 32.50 32.50 13104505942 31.37 31.37 13104505942
14 라이콤 388790 13 2795 2 360 14.78 9179520 74574 30590343 9179520 14.78 9999.99 30.01 30.01 26357495218 30.83 30.83 26357495218
15 엠에프엠코리아 323230 14 25 2 6 31.58 16458179 21033258 43274492 16458179 31.58 78.25 38.03 38.03 332082064 30.70 30.70 332082064
16 수젠텍 253840 15 8040 2 640 8.65 4839248 551261 16743200 4839248 8.65 877.85 28.90 28.90 39771736025 29.54 29.54 39771736025
17 메디콕스 054180 16 206 2 5 2.49 22344388 55559136 82878283 22344388 2.49 40.22 26.96 26.96 4834999858 28.32 28.32 4834999858
18 PLUS 차이나AI테크TOP10 0047N0 17 10110 2 170 1.71 291972 369743 1100000 291972 1.71 78.97 26.54 26.54 2929204442 26.34 26.34 2929204442
19 미스터블루 207760 18 1916 2 52 2.79 21599582 77956232 83079783 21599582 2.79 27.71 26.00 26.00 41452938989 26.04 26.04 41452938989
20 그린생명과학 114450 19 3475 2 345 11.02 4980372 1197161 20000000 4980372 11.02 416.02 24.90 24.90 17839272477 25.67 25.67 17839272477
21 KODEX 코스닥150선물인버스 251340 20 3610 5 -75 -2.04 16495256 22693432 64900000 16495256 -2.04 72.69 25.42 25.42 59889993293 25.56 25.56 59889993293
22 더즌 462860 21 3585 2 255 7.66 18404099 15235131 71413257 18404099 7.66 120.80 25.77 25.77 64070559009 25.03 25.03 64070559009
23 위니아 071460 22 41 2 1 2.50 10314605 15417220 35967295 10314605 2.50 66.90 28.68 28.68 363752095 24.67 24.67 363752095
24 로킷헬스케어 376900 23 17460 2 230 1.33 3692031 12518775 15417639 3692031 1.33 29.49 23.95 23.95 65762493020 24.43 24.43 65762493020
25 KODEX 200선물인버스2X 252670 24 1639 5 -26 -1.56 190004348 313219360 778300000 190004348 -1.56 60.66 24.41 24.41 310895436993 24.37 24.37 310895436993
26 다날 064260 25 6190 2 260 4.38 16815054 34304428 68949040 16815054 4.38 49.02 24.39 24.39 102825099445 24.09 24.09 102825099445
27 오가닉티코스메틱 900300 26 525 2 95 22.09 22639031 11470756 96002224 22639031 22.09 197.36 23.58 23.58 12097553994 24.00 24.00 12097553994
28 링크솔루션 474650 27 23650 5 -2600 -9.90 1297457 14173687 5579032 1297457 -9.90 9.15 23.26 23.26 31600616125 23.95 23.95 31600616125
29 케이엘넷 039420 28 3222 2 427 15.28 5699398 76615 24154730 5699398 15.28 7439.01 23.60 23.60 17744787127 22.80 22.80 17744787127
30 SGA솔루션즈 184230 29 624 2 123 24.55 15447186 361250 65717223 15447186 24.55 4276.04 23.51 23.51 9324107268 22.74 22.74 9324107268
31 유비벨록스 089850 30 7350 2 380 5.45 3308876 969769 14730199 3308876 5.45 341.20 22.46 22.46 24314424900 22.46 22.46 24314424900

31
top30/20250611/top30-atvtr-20250611-123002.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
지씨지놈,340450,1,11810,2,1310,12.48,23935687,0,23650793,23935687,12.48,0.00,101.20,101.20,318993874215,114.21,114.21,318993874215
TIGER 의료기기,307510,2,17060,2,175,1.04,349547,278672,450000,349547,1.04,125.43,77.68,77.68,5969736280,77.76,77.76,5969736280
파루,043200,3,1590,2,302,23.45,26622425,1249551,41804315,26622425,23.45,2130.56,63.68,63.68,42254955098,63.57,63.57,42254955098
한국정보인증,053300,4,9170,2,1470,19.09,28272516,10492827,42441361,28272516,19.09,269.45,66.62,66.62,246806502705,63.42,63.42,246806502705
케이씨티,089150,5,4640,2,285,6.54,9831320,2534395,17150000,9831320,6.54,387.92,57.33,57.33,46578043916,58.53,58.53,46578043916
아톤,158430,6,7570,2,640,9.24,13413408,3983454,24798851,13413408,9.24,336.73,54.09,54.09,100687702375,53.64,53.64,100687702375
대성파인텍,104040,7,1238,2,153,14.10,22896680,305529,47224987,22896680,14.10,7494.11,48.48,48.48,29360370095,50.22,50.22,29360370095
티와이홀딩스우,36328K,8,5740,5,-240,-4.01,522171,1615953,1243014,522171,-4.01,32.31,42.01,42.01,3095446830,43.38,43.38,3095446830
라온시큐어,042510,9,11820,2,1720,17.03,4419120,67130,11205174,4419120,17.03,6582.93,39.44,39.44,52791252215,39.86,39.86,52791252215
미투온,201490,10,2560,2,70,2.81,10762723,15967532,30390092,10762723,2.81,67.40,35.42,35.42,27981521097,35.97,35.97,27981521097
SOL 의료기기소부장Fn,464610,11,12780,2,180,1.43,340856,307920,1000000,340856,1.43,110.70,34.09,34.09,4347301940,34.02,34.02,4347301940
이스트아시아홀딩스,900110,12,65,2,10,18.18,209860606,223184000,642650588,209860606,18.18,94.03,32.66,32.66,13170055026,31.53,31.53,13170055026
라이콤,388790,13,2780,2,345,14.17,9324902,74574,30590343,9324902,14.17,9999.99,30.48,30.48,26763580470,31.47,31.47,26763580470
엠에프엠코리아,323230,14,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064
수젠텍,253840,15,8130,2,730,9.86,4851760,551261,16743200,4851760,9.86,880.12,28.98,28.98,39872890755,29.29,29.29,39872890755
메디콕스,054180,16,207,2,6,2.99,22426100,55559136,82878283,22426100,2.99,40.36,27.06,27.06,4851941371,28.28,28.28,4851941371
케이엘넷,039420,17,3330,2,535,19.14,7225148,76615,24154730,7225148,19.14,9430.46,29.91,29.91,22743941284,28.28,28.28,22743941284
미스터블루,207760,18,1920,2,56,3.00,22481138,77956232,83079783,22481138,3.00,28.84,27.06,27.06,43147474743,27.05,27.05,43147474743
KODEX 코스닥150선물인버스,251340,19,3605,5,-80,-2.17,16978116,22693432,64900000,16978116,-2.17,74.82,26.16,26.16,61630700215,26.34,26.34,61630700215
PLUS 차이나AI테크TOP10,0047N0,20,10155,2,215,2.16,292968,369743,1100000,292968,2.16,79.24,26.63,26.63,2939295234,26.31,26.31,2939295234
더즌,462860,21,3555,2,225,6.76,19072996,15235131,71413257,19072996,6.76,125.19,26.71,26.71,66461540383,26.18,26.18,66461540383
그린생명과학,114450,22,3455,2,325,10.38,5045505,1197161,20000000,5045505,10.38,421.46,25.23,25.23,18065636387,26.14,26.14,18065636387
KODEX 200선물인버스2X,252670,23,1638,5,-27,-1.62,192234823,313219360,778300000,192234823,-1.62,61.37,24.70,24.70,314548238502,24.67,24.67,314548238502
위니아,071460,24,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095
로킷헬스케어,376900,25,17470,2,240,1.39,3702546,12518775,15417639,3702546,1.39,29.58,24.02,24.02,65945820775,24.48,24.48,65945820775
다날,064260,26,6170,2,240,4.05,16933783,34304428,68949040,16933783,4.05,49.36,24.56,24.56,103557623355,24.34,24.34,103557623355
링크솔루션,474650,27,23600,5,-2650,-10.10,1309005,14173687,5579032,1309005,-10.10,9.24,23.46,23.46,31874084375,24.21,24.21,31874084375
오가닉티코스메틱,900300,28,525,2,95,22.09,22678666,11470756,96002224,22678666,22.09,197.71,23.62,23.62,12118400557,24.04,24.04,12118400557
SGA솔루션즈,184230,29,631,2,130,25.95,16010172,361250,65717223,16010172,25.95,4431.88,24.36,24.36,9677282811,23.34,23.34,9677282811
유비벨록스,089850,30,7330,2,360,5.16,3329643,969769,14730199,3329643,5.16,343.34,22.60,22.60,24466345230,22.66,22.66,24466345230
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11810 2 1310 12.48 23935687 0 23650793 23935687 12.48 0.00 101.20 101.20 318993874215 114.21 114.21 318993874215
3 TIGER 의료기기 307510 2 17060 2 175 1.04 349547 278672 450000 349547 1.04 125.43 77.68 77.68 5969736280 77.76 77.76 5969736280
4 파루 043200 3 1590 2 302 23.45 26622425 1249551 41804315 26622425 23.45 2130.56 63.68 63.68 42254955098 63.57 63.57 42254955098
5 한국정보인증 053300 4 9170 2 1470 19.09 28272516 10492827 42441361 28272516 19.09 269.45 66.62 66.62 246806502705 63.42 63.42 246806502705
6 케이씨티 089150 5 4640 2 285 6.54 9831320 2534395 17150000 9831320 6.54 387.92 57.33 57.33 46578043916 58.53 58.53 46578043916
7 아톤 158430 6 7570 2 640 9.24 13413408 3983454 24798851 13413408 9.24 336.73 54.09 54.09 100687702375 53.64 53.64 100687702375
8 대성파인텍 104040 7 1238 2 153 14.10 22896680 305529 47224987 22896680 14.10 7494.11 48.48 48.48 29360370095 50.22 50.22 29360370095
9 티와이홀딩스우 36328K 8 5740 5 -240 -4.01 522171 1615953 1243014 522171 -4.01 32.31 42.01 42.01 3095446830 43.38 43.38 3095446830
10 라온시큐어 042510 9 11820 2 1720 17.03 4419120 67130 11205174 4419120 17.03 6582.93 39.44 39.44 52791252215 39.86 39.86 52791252215
11 미투온 201490 10 2560 2 70 2.81 10762723 15967532 30390092 10762723 2.81 67.40 35.42 35.42 27981521097 35.97 35.97 27981521097
12 SOL 의료기기소부장Fn 464610 11 12780 2 180 1.43 340856 307920 1000000 340856 1.43 110.70 34.09 34.09 4347301940 34.02 34.02 4347301940
13 이스트아시아홀딩스 900110 12 65 2 10 18.18 209860606 223184000 642650588 209860606 18.18 94.03 32.66 32.66 13170055026 31.53 31.53 13170055026
14 라이콤 388790 13 2780 2 345 14.17 9324902 74574 30590343 9324902 14.17 9999.99 30.48 30.48 26763580470 31.47 31.47 26763580470
15 엠에프엠코리아 323230 14 25 2 6 31.58 16458179 21033258 43274492 16458179 31.58 78.25 38.03 38.03 332082064 30.70 30.70 332082064
16 수젠텍 253840 15 8130 2 730 9.86 4851760 551261 16743200 4851760 9.86 880.12 28.98 28.98 39872890755 29.29 29.29 39872890755
17 메디콕스 054180 16 207 2 6 2.99 22426100 55559136 82878283 22426100 2.99 40.36 27.06 27.06 4851941371 28.28 28.28 4851941371
18 케이엘넷 039420 17 3330 2 535 19.14 7225148 76615 24154730 7225148 19.14 9430.46 29.91 29.91 22743941284 28.28 28.28 22743941284
19 미스터블루 207760 18 1920 2 56 3.00 22481138 77956232 83079783 22481138 3.00 28.84 27.06 27.06 43147474743 27.05 27.05 43147474743
20 KODEX 코스닥150선물인버스 251340 19 3605 5 -80 -2.17 16978116 22693432 64900000 16978116 -2.17 74.82 26.16 26.16 61630700215 26.34 26.34 61630700215
21 PLUS 차이나AI테크TOP10 0047N0 20 10155 2 215 2.16 292968 369743 1100000 292968 2.16 79.24 26.63 26.63 2939295234 26.31 26.31 2939295234
22 더즌 462860 21 3555 2 225 6.76 19072996 15235131 71413257 19072996 6.76 125.19 26.71 26.71 66461540383 26.18 26.18 66461540383
23 그린생명과학 114450 22 3455 2 325 10.38 5045505 1197161 20000000 5045505 10.38 421.46 25.23 25.23 18065636387 26.14 26.14 18065636387
24 KODEX 200선물인버스2X 252670 23 1638 5 -27 -1.62 192234823 313219360 778300000 192234823 -1.62 61.37 24.70 24.70 314548238502 24.67 24.67 314548238502
25 위니아 071460 24 41 2 1 2.50 10314605 15417220 35967295 10314605 2.50 66.90 28.68 28.68 363752095 24.67 24.67 363752095
26 로킷헬스케어 376900 25 17470 2 240 1.39 3702546 12518775 15417639 3702546 1.39 29.58 24.02 24.02 65945820775 24.48 24.48 65945820775
27 다날 064260 26 6170 2 240 4.05 16933783 34304428 68949040 16933783 4.05 49.36 24.56 24.56 103557623355 24.34 24.34 103557623355
28 링크솔루션 474650 27 23600 5 -2650 -10.10 1309005 14173687 5579032 1309005 -10.10 9.24 23.46 23.46 31874084375 24.21 24.21 31874084375
29 오가닉티코스메틱 900300 28 525 2 95 22.09 22678666 11470756 96002224 22678666 22.09 197.71 23.62 23.62 12118400557 24.04 24.04 12118400557
30 SGA솔루션즈 184230 29 631 2 130 25.95 16010172 361250 65717223 16010172 25.95 4431.88 24.36 24.36 9677282811 23.34 23.34 9677282811
31 유비벨록스 089850 30 7330 2 360 5.16 3329643 969769 14730199 3329643 5.16 343.34 22.60 22.60 24466345230 22.66 22.66 24466345230

31
top30/20250611/top30-atvtr-20250611-124002.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
지씨지놈,340450,1,11780,2,1280,12.19,24104423,0,23650793,24104423,12.19,0.00,101.92,101.92,320976989290,115.21,115.21,320976989290
TIGER 의료기기,307510,2,17060,2,175,1.04,356149,278672,450000,356149,1.04,127.80,79.14,79.14,6082337450,79.23,79.23,6082337450
파루,043200,3,1604,2,316,24.53,27256829,1249551,41804315,27256829,24.53,2181.33,65.20,65.20,43273591986,64.54,64.54,43273591986
한국정보인증,053300,4,9300,2,1600,20.78,28522353,10492827,42441361,28522353,20.78,271.83,67.20,67.20,249111569690,63.11,63.11,249111569690
케이씨티,089150,5,4675,2,320,7.35,9916656,2534395,17150000,9916656,7.35,391.28,57.82,57.82,46973454669,58.59,58.59,46973454669
아톤,158430,6,7560,2,630,9.09,13669726,3983454,24798851,13669726,9.09,343.16,55.12,55.12,102620458075,54.74,54.74,102620458075
대성파인텍,104040,7,1239,2,154,14.19,22948928,305529,47224987,22948928,14.19,7511.21,48.59,48.59,29425219588,50.29,50.29,29425219588
티와이홀딩스우,36328K,8,5770,5,-210,-3.51,526573,1615953,1243014,526573,-3.51,32.59,42.36,42.36,3121179040,43.52,43.52,3121179040
라온시큐어,042510,9,11720,2,1620,16.04,4475373,67130,11205174,4475373,16.04,6666.73,39.94,39.94,53451541120,40.70,40.70,53451541120
엠에프엠코리아,323230,10,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089
SOL 의료기기소부장Fn,464610,11,12765,2,165,1.31,371025,307920,1000000,371025,1.31,120.49,37.10,37.10,4732411260,37.07,37.07,4732411260
케이엘넷,039420,12,3135,2,340,12.16,8700804,76615,24154730,8700804,12.16,9999.99,36.02,36.02,27469766405,36.28,36.28,27469766405
미투온,201490,13,2565,2,75,3.01,10804393,15967532,30390092,10804393,3.01,67.66,35.55,35.55,28088624087,36.03,36.03,28088624087
이스트아시아홀딩스,900110,14,64,2,9,16.36,213705965,223184000,642650588,213705965,16.36,95.75,33.25,33.25,13413710112,32.61,32.61,13413710112
라이콤,388790,15,2760,2,325,13.35,9452922,74574,30590343,9452922,13.35,9999.99,30.90,30.90,27118626312,32.12,32.12,27118626312
위니아,071460,16,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215
수젠텍,253840,17,8110,2,710,9.59,4865986,551261,16743200,4865986,9.59,882.70,29.06,29.06,39988420415,29.45,29.45,39988420415
메디콕스,054180,18,208,2,7,3.48,22489037,55559136,82878283,22489037,3.48,40.48,27.14,27.14,4864990616,28.22,28.22,4864990616
미스터블루,207760,19,1903,2,39,2.09,23113389,77956232,83079783,23113389,2.09,29.65,27.82,27.82,44353983177,28.05,28.05,44353983177
더즌,462860,20,3685,2,355,10.66,21037865,15235131,71413257,21037865,10.66,138.09,29.46,29.46,73603756829,27.97,27.97,73603756829
KODEX 코스닥150선물인버스,251340,21,3605,5,-80,-2.17,17100048,22693432,64900000,17100048,-2.17,75.35,26.35,26.35,62070124070,26.53,26.53,62070124070
PLUS 차이나AI테크TOP10,0047N0,22,10155,2,215,2.16,293170,369743,1100000,293170,2.16,79.29,26.65,26.65,2941346544,26.33,26.33,2941346544
그린생명과학,114450,23,3475,2,345,11.02,5057285,1197161,20000000,5057285,11.02,422.44,25.29,25.29,18106492772,26.05,26.05,18106492772
로킷헬스케어,376900,24,17250,2,20,0.12,3748413,12518775,15417639,3748413,0.12,29.94,24.31,24.31,66739976660,25.09,25.09,66739976660
KODEX 200선물인버스2X,252670,25,1636,5,-29,-1.74,194099368,313219360,778300000,194099368,-1.74,61.97,24.94,24.94,317599942190,24.94,24.94,317599942190
다날,064260,26,6150,2,220,3.71,17096448,34304428,68949040,17096448,3.71,49.84,24.80,24.80,104557011535,24.66,24.66,104557011535
링크솔루션,474650,27,23550,5,-2700,-10.29,1323530,14173687,5579032,1323530,-10.29,9.34,23.72,23.72,32216391500,24.52,24.52,32216391500
SGA솔루션즈,184230,28,621,2,120,23.95,16509724,361250,65717223,16509724,23.95,4570.17,25.12,25.12,9990246077,24.48,24.48,9990246077
오가닉티코스메틱,900300,29,525,2,95,22.09,22886775,11470756,96002224,22886775,22.09,199.52,23.84,23.84,12227468531,24.26,24.26,12227468531
유비벨록스,089850,30,7320,2,350,5.02,3352252,969769,14730199,3352252,5.02,345.68,22.76,22.76,24631123525,22.84,22.84,24631123525
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11780 2 1280 12.19 24104423 0 23650793 24104423 12.19 0.00 101.92 101.92 320976989290 115.21 115.21 320976989290
3 TIGER 의료기기 307510 2 17060 2 175 1.04 356149 278672 450000 356149 1.04 127.80 79.14 79.14 6082337450 79.23 79.23 6082337450
4 파루 043200 3 1604 2 316 24.53 27256829 1249551 41804315 27256829 24.53 2181.33 65.20 65.20 43273591986 64.54 64.54 43273591986
5 한국정보인증 053300 4 9300 2 1600 20.78 28522353 10492827 42441361 28522353 20.78 271.83 67.20 67.20 249111569690 63.11 63.11 249111569690
6 케이씨티 089150 5 4675 2 320 7.35 9916656 2534395 17150000 9916656 7.35 391.28 57.82 57.82 46973454669 58.59 58.59 46973454669
7 아톤 158430 6 7560 2 630 9.09 13669726 3983454 24798851 13669726 9.09 343.16 55.12 55.12 102620458075 54.74 54.74 102620458075
8 대성파인텍 104040 7 1239 2 154 14.19 22948928 305529 47224987 22948928 14.19 7511.21 48.59 48.59 29425219588 50.29 50.29 29425219588
9 티와이홀딩스우 36328K 8 5770 5 -210 -3.51 526573 1615953 1243014 526573 -3.51 32.59 42.36 42.36 3121179040 43.52 43.52 3121179040
10 라온시큐어 042510 9 11720 2 1620 16.04 4475373 67130 11205174 4475373 16.04 6666.73 39.94 39.94 53451541120 40.70 40.70 53451541120
11 엠에프엠코리아 323230 10 25 2 6 31.58 19260180 21033258 43274492 19260180 31.58 91.57 44.51 44.51 402132089 37.17 37.17 402132089
12 SOL 의료기기소부장Fn 464610 11 12765 2 165 1.31 371025 307920 1000000 371025 1.31 120.49 37.10 37.10 4732411260 37.07 37.07 4732411260
13 케이엘넷 039420 12 3135 2 340 12.16 8700804 76615 24154730 8700804 12.16 9999.99 36.02 36.02 27469766405 36.28 36.28 27469766405
14 미투온 201490 13 2565 2 75 3.01 10804393 15967532 30390092 10804393 3.01 67.66 35.55 35.55 28088624087 36.03 36.03 28088624087
15 이스트아시아홀딩스 900110 14 64 2 9 16.36 213705965 223184000 642650588 213705965 16.36 95.75 33.25 33.25 13413710112 32.61 32.61 13413710112
16 라이콤 388790 15 2760 2 325 13.35 9452922 74574 30590343 9452922 13.35 9999.99 30.90 30.90 27118626312 32.12 32.12 27118626312
17 위니아 071460 16 39 5 -1 -2.50 11653685 15417220 35967295 11653685 -2.50 75.59 32.40 32.40 415976215 29.65 29.65 415976215
18 수젠텍 253840 17 8110 2 710 9.59 4865986 551261 16743200 4865986 9.59 882.70 29.06 29.06 39988420415 29.45 29.45 39988420415
19 메디콕스 054180 18 208 2 7 3.48 22489037 55559136 82878283 22489037 3.48 40.48 27.14 27.14 4864990616 28.22 28.22 4864990616
20 미스터블루 207760 19 1903 2 39 2.09 23113389 77956232 83079783 23113389 2.09 29.65 27.82 27.82 44353983177 28.05 28.05 44353983177
21 더즌 462860 20 3685 2 355 10.66 21037865 15235131 71413257 21037865 10.66 138.09 29.46 29.46 73603756829 27.97 27.97 73603756829
22 KODEX 코스닥150선물인버스 251340 21 3605 5 -80 -2.17 17100048 22693432 64900000 17100048 -2.17 75.35 26.35 26.35 62070124070 26.53 26.53 62070124070
23 PLUS 차이나AI테크TOP10 0047N0 22 10155 2 215 2.16 293170 369743 1100000 293170 2.16 79.29 26.65 26.65 2941346544 26.33 26.33 2941346544
24 그린생명과학 114450 23 3475 2 345 11.02 5057285 1197161 20000000 5057285 11.02 422.44 25.29 25.29 18106492772 26.05 26.05 18106492772
25 로킷헬스케어 376900 24 17250 2 20 0.12 3748413 12518775 15417639 3748413 0.12 29.94 24.31 24.31 66739976660 25.09 25.09 66739976660
26 KODEX 200선물인버스2X 252670 25 1636 5 -29 -1.74 194099368 313219360 778300000 194099368 -1.74 61.97 24.94 24.94 317599942190 24.94 24.94 317599942190
27 다날 064260 26 6150 2 220 3.71 17096448 34304428 68949040 17096448 3.71 49.84 24.80 24.80 104557011535 24.66 24.66 104557011535
28 링크솔루션 474650 27 23550 5 -2700 -10.29 1323530 14173687 5579032 1323530 -10.29 9.34 23.72 23.72 32216391500 24.52 24.52 32216391500
29 SGA솔루션즈 184230 28 621 2 120 23.95 16509724 361250 65717223 16509724 23.95 4570.17 25.12 25.12 9990246077 24.48 24.48 9990246077
30 오가닉티코스메틱 900300 29 525 2 95 22.09 22886775 11470756 96002224 22886775 22.09 199.52 23.84 23.84 12227468531 24.26 24.26 12227468531
31 유비벨록스 089850 30 7320 2 350 5.02 3352252 969769 14730199 3352252 5.02 345.68 22.76 22.76 24631123525 22.84 22.84 24631123525

31
top30/20250611/top30-atvtr-20250611-125002.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
지씨지놈,340450,1,11640,2,1140,10.86,24416581,0,23650793,24416581,10.86,0.00,103.24,103.24,324622123900,117.92,117.92,324622123900
TIGER 의료기기,307510,2,17055,2,170,1.01,370554,278672,450000,370554,1.01,132.97,82.35,82.35,6328080070,82.45,82.45,6328080070
한국정보인증,053300,3,9300,2,1600,20.78,29532421,10492827,42441361,29532421,20.78,281.45,69.58,69.58,258577940520,65.51,65.51,258577940520
파루,043200,4,1644,2,356,27.64,28301660,1249551,41804315,28301660,27.64,2264.95,67.70,67.70,44979688076,65.45,65.45,44979688076
케이씨티,089150,5,4670,2,315,7.23,10078044,2534395,17150000,10078044,7.23,397.65,58.76,58.76,47731642349,59.60,59.60,47731642349
아톤,158430,6,7520,2,590,8.51,13898583,3983454,24798851,13898583,8.51,348.91,56.05,56.05,104362203060,55.96,55.96,104362203060
대성파인텍,104040,7,1248,2,163,15.02,23204494,305529,47224987,23204494,15.02,7594.86,49.14,49.14,29742174204,50.46,50.46,29742174204
SOL 의료기기소부장Fn,464610,8,12765,2,165,1.31,437069,307920,1000000,437069,1.31,141.94,43.71,43.71,5575465145,43.68,43.68,5575465145
티와이홀딩스우,36328K,9,5820,5,-160,-2.68,527215,1615953,1243014,527215,-2.68,32.63,42.41,42.41,3124903010,43.20,43.20,3124903010
라온시큐어,042510,10,11850,2,1750,17.33,4511517,67130,11205174,4511517,17.33,6720.57,40.26,40.26,53878764360,40.58,40.58,53878764360
케이엘넷,039420,11,3075,2,280,10.02,9259245,76615,24154730,9259245,10.02,9999.99,38.33,38.33,29198275862,39.31,39.31,29198275862
엠에프엠코리아,323230,12,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089
미투온,201490,13,2555,2,65,2.61,10844321,15967532,30390092,10844321,2.61,67.91,35.68,35.68,28191140512,36.31,36.31,28191140512
더즌,462860,14,3690,2,360,10.81,25557394,15235131,71413257,25557394,10.81,167.75,35.79,35.79,90458763715,34.33,34.33,90458763715
라이콤,388790,15,2735,2,300,12.32,9625153,74574,30590343,9625153,12.32,9999.99,31.46,31.46,27590427366,32.98,32.98,27590427366
이스트아시아홀딩스,900110,16,64,2,9,16.36,216080766,223184000,642650588,216080766,16.36,96.82,33.62,33.62,13563394405,32.98,32.98,13563394405
위니아,071460,17,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215
수젠텍,253840,18,8110,2,710,9.59,4884289,551261,16743200,4884289,9.59,886.02,29.17,29.17,40136622110,29.56,29.56,40136622110
메디콕스,054180,19,206,2,5,2.49,22773327,55559136,82878283,22773327,2.49,40.99,27.48,27.48,4923522717,28.84,28.84,4923522717
KODEX 코스닥150선물인버스,251340,20,3610,5,-75,-2.04,18387812,22693432,64900000,18387812,-2.04,81.03,28.33,28.33,66717212599,28.48,28.48,66717212599
미스터블루,207760,21,1922,2,58,3.11,23617232,77956232,83079783,23617232,3.11,30.30,28.43,28.43,45315471320,28.38,28.38,45315471320
PLUS 차이나AI테크TOP10,0047N0,22,10135,2,195,1.96,293339,369743,1100000,293339,1.96,79.34,26.67,26.67,2943061459,26.40,26.40,2943061459
그린생명과학,114450,23,3470,2,340,10.86,5077465,1197161,20000000,5077465,10.86,424.13,25.39,25.39,18176257297,26.19,26.19,18176257297
KODEX 200선물인버스2X,252670,24,1637,5,-28,-1.68,196894212,313219360,778300000,196894212,-1.68,62.86,25.30,25.30,322171857031,25.29,25.29,322171857031
링크솔루션,474650,25,23450,5,-2800,-10.67,1353400,14173687,5579032,1353400,-10.67,9.55,24.26,24.26,32917390250,25.16,25.16,32917390250
SGA솔루션즈,184230,26,620,2,119,23.75,16898106,361250,65717223,16898106,23.75,4677.68,25.71,25.71,10233106463,25.12,25.12,10233106463
로킷헬스케어,376900,27,17360,2,130,0.75,3762306,12518775,15417639,3762306,0.75,30.05,24.40,24.40,66980087580,25.03,25.03,66980087580
다날,064260,28,6170,2,240,4.05,17190252,34304428,68949040,17190252,4.05,50.11,24.93,24.93,105135591990,24.71,24.71,105135591990
오가닉티코스메틱,900300,29,524,2,94,21.86,23030177,11470756,96002224,23030177,21.86,200.77,23.99,23.99,12302376464,24.46,24.46,12302376464
유비벨록스,089850,30,7330,2,360,5.16,3361917,969769,14730199,3361917,5.16,346.67,22.82,22.82,24701738255,22.88,22.88,24701738255
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11640 2 1140 10.86 24416581 0 23650793 24416581 10.86 0.00 103.24 103.24 324622123900 117.92 117.92 324622123900
3 TIGER 의료기기 307510 2 17055 2 170 1.01 370554 278672 450000 370554 1.01 132.97 82.35 82.35 6328080070 82.45 82.45 6328080070
4 한국정보인증 053300 3 9300 2 1600 20.78 29532421 10492827 42441361 29532421 20.78 281.45 69.58 69.58 258577940520 65.51 65.51 258577940520
5 파루 043200 4 1644 2 356 27.64 28301660 1249551 41804315 28301660 27.64 2264.95 67.70 67.70 44979688076 65.45 65.45 44979688076
6 케이씨티 089150 5 4670 2 315 7.23 10078044 2534395 17150000 10078044 7.23 397.65 58.76 58.76 47731642349 59.60 59.60 47731642349
7 아톤 158430 6 7520 2 590 8.51 13898583 3983454 24798851 13898583 8.51 348.91 56.05 56.05 104362203060 55.96 55.96 104362203060
8 대성파인텍 104040 7 1248 2 163 15.02 23204494 305529 47224987 23204494 15.02 7594.86 49.14 49.14 29742174204 50.46 50.46 29742174204
9 SOL 의료기기소부장Fn 464610 8 12765 2 165 1.31 437069 307920 1000000 437069 1.31 141.94 43.71 43.71 5575465145 43.68 43.68 5575465145
10 티와이홀딩스우 36328K 9 5820 5 -160 -2.68 527215 1615953 1243014 527215 -2.68 32.63 42.41 42.41 3124903010 43.20 43.20 3124903010
11 라온시큐어 042510 10 11850 2 1750 17.33 4511517 67130 11205174 4511517 17.33 6720.57 40.26 40.26 53878764360 40.58 40.58 53878764360
12 케이엘넷 039420 11 3075 2 280 10.02 9259245 76615 24154730 9259245 10.02 9999.99 38.33 38.33 29198275862 39.31 39.31 29198275862
13 엠에프엠코리아 323230 12 25 2 6 31.58 19260180 21033258 43274492 19260180 31.58 91.57 44.51 44.51 402132089 37.17 37.17 402132089
14 미투온 201490 13 2555 2 65 2.61 10844321 15967532 30390092 10844321 2.61 67.91 35.68 35.68 28191140512 36.31 36.31 28191140512
15 더즌 462860 14 3690 2 360 10.81 25557394 15235131 71413257 25557394 10.81 167.75 35.79 35.79 90458763715 34.33 34.33 90458763715
16 라이콤 388790 15 2735 2 300 12.32 9625153 74574 30590343 9625153 12.32 9999.99 31.46 31.46 27590427366 32.98 32.98 27590427366
17 이스트아시아홀딩스 900110 16 64 2 9 16.36 216080766 223184000 642650588 216080766 16.36 96.82 33.62 33.62 13563394405 32.98 32.98 13563394405
18 위니아 071460 17 39 5 -1 -2.50 11653685 15417220 35967295 11653685 -2.50 75.59 32.40 32.40 415976215 29.65 29.65 415976215
19 수젠텍 253840 18 8110 2 710 9.59 4884289 551261 16743200 4884289 9.59 886.02 29.17 29.17 40136622110 29.56 29.56 40136622110
20 메디콕스 054180 19 206 2 5 2.49 22773327 55559136 82878283 22773327 2.49 40.99 27.48 27.48 4923522717 28.84 28.84 4923522717
21 KODEX 코스닥150선물인버스 251340 20 3610 5 -75 -2.04 18387812 22693432 64900000 18387812 -2.04 81.03 28.33 28.33 66717212599 28.48 28.48 66717212599
22 미스터블루 207760 21 1922 2 58 3.11 23617232 77956232 83079783 23617232 3.11 30.30 28.43 28.43 45315471320 28.38 28.38 45315471320
23 PLUS 차이나AI테크TOP10 0047N0 22 10135 2 195 1.96 293339 369743 1100000 293339 1.96 79.34 26.67 26.67 2943061459 26.40 26.40 2943061459
24 그린생명과학 114450 23 3470 2 340 10.86 5077465 1197161 20000000 5077465 10.86 424.13 25.39 25.39 18176257297 26.19 26.19 18176257297
25 KODEX 200선물인버스2X 252670 24 1637 5 -28 -1.68 196894212 313219360 778300000 196894212 -1.68 62.86 25.30 25.30 322171857031 25.29 25.29 322171857031
26 링크솔루션 474650 25 23450 5 -2800 -10.67 1353400 14173687 5579032 1353400 -10.67 9.55 24.26 24.26 32917390250 25.16 25.16 32917390250
27 SGA솔루션즈 184230 26 620 2 119 23.75 16898106 361250 65717223 16898106 23.75 4677.68 25.71 25.71 10233106463 25.12 25.12 10233106463
28 로킷헬스케어 376900 27 17360 2 130 0.75 3762306 12518775 15417639 3762306 0.75 30.05 24.40 24.40 66980087580 25.03 25.03 66980087580
29 다날 064260 28 6170 2 240 4.05 17190252 34304428 68949040 17190252 4.05 50.11 24.93 24.93 105135591990 24.71 24.71 105135591990
30 오가닉티코스메틱 900300 29 524 2 94 21.86 23030177 11470756 96002224 23030177 21.86 200.77 23.99 23.99 12302376464 24.46 24.46 12302376464
31 유비벨록스 089850 30 7330 2 360 5.16 3361917 969769 14730199 3361917 5.16 346.67 22.82 22.82 24701738255 22.88 22.88 24701738255

31
top30/20250611/top30-atvtr-20250611-130002.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
지씨지놈,340450,1,11470,2,970,9.24,24842558,0,23650793,24842558,9.24,0.00,105.04,105.04,329549161160,121.48,121.48,329549161160
TIGER 의료기기,307510,2,17060,2,175,1.04,387416,278672,450000,387416,1.04,139.02,86.09,86.09,6615748635,86.18,86.18,6615748635
파루,043200,3,1626,2,338,26.24,29000316,1249551,41804315,29000316,26.24,2320.86,69.37,69.37,46121355037,67.85,67.85,46121355037
한국정보인증,053300,4,9210,2,1510,19.61,30085161,10492827,42441361,30085161,19.61,286.72,70.89,70.89,263703489500,67.46,67.46,263703489500
케이씨티,089150,5,4665,2,310,7.12,10128421,2534395,17150000,10128421,7.12,399.64,59.06,59.06,47966634774,59.95,59.95,47966634774
아톤,158430,6,7530,2,600,8.66,14144553,3983454,24798851,14144553,8.66,355.08,57.04,57.04,106219534105,56.88,56.88,106219534105
대성파인텍,104040,7,1233,2,148,13.64,23334122,305529,47224987,23334122,13.64,7637.29,49.41,49.41,29903287891,51.36,51.36,29903287891
티와이홀딩스우,36328K,8,5760,5,-220,-3.68,529897,1615953,1243014,529897,-3.68,32.79,42.63,42.63,3140361480,43.86,43.86,3140361480
SOL 의료기기소부장Fn,464610,9,12790,2,190,1.51,437718,307920,1000000,437718,1.51,142.15,43.77,43.77,5583765200,43.66,43.66,5583765200
라온시큐어,042510,10,11830,2,1730,17.13,4537817,67130,11205174,4537817,17.13,6759.75,40.50,40.50,54191463640,40.88,40.88,54191463640
케이엘넷,039420,11,3085,2,290,10.38,9474169,76615,24154730,9474169,10.38,9999.99,39.22,39.22,29863901940,40.08,40.08,29863901940
더즌,462860,12,3895,2,565,16.97,30612072,15235131,71413257,30612072,16.97,200.93,42.87,42.87,109801304445,39.47,39.47,109801304445
엠에프엠코리아,323230,13,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089
미투온,201490,14,2555,2,65,2.61,10873607,15967532,30390092,10873607,2.61,68.10,35.78,35.78,28265954092,36.40,36.40,28265954092
이스트아시아홀딩스,900110,15,62,2,7,12.73,219384839,223184000,642650588,219384839,12.73,98.30,34.14,34.14,13768819468,34.56,34.56,13768819468
라이콤,388790,16,2755,2,320,13.14,9682503,74574,30590343,9682503,13.14,9999.99,31.65,31.65,27747902898,32.92,32.92,27747902898
리드코프,012700,17,6200,2,830,15.46,8729736,1372962,26446135,8729736,15.46,635.83,33.01,33.01,51994287620,31.71,31.71,51994287620
수젠텍,253840,18,8070,2,670,9.05,4908129,551261,16743200,4908129,9.05,890.35,29.31,29.31,40329878880,29.85,29.85,40329878880
KODEX 코스닥150선물인버스,251340,19,3610,5,-75,-2.04,19159333,22693432,64900000,19159333,-2.04,84.43,29.52,29.52,69498667193,29.66,29.66,69498667193
위니아,071460,20,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215
미스터블루,207760,21,1923,2,59,3.17,24498886,77956232,83079783,24498886,3.17,31.43,29.49,29.49,47014380424,29.43,29.43,47014380424
메디콕스,054180,22,206,2,5,2.49,22879417,55559136,82878283,22879417,2.49,41.18,27.61,27.61,4945391736,28.97,28.97,4945391736
PLUS 차이나AI테크TOP10,0047N0,23,10155,2,215,2.16,293487,369743,1100000,293487,2.16,79.38,26.68,26.68,2944562939,26.36,26.36,2944562939
그린생명과학,114450,24,3490,2,360,11.50,5112126,1197161,20000000,5112126,11.50,427.02,25.56,25.56,18297333742,26.21,26.21,18297333742
KODEX 200선물인버스2X,252670,25,1633,5,-32,-1.92,200890241,313219360,778300000,200890241,-1.92,64.14,25.81,25.81,328699031574,25.86,25.86,328699031574
SGA솔루션즈,184230,26,623,2,122,24.35,17268717,361250,65717223,17268717,24.35,4780.27,26.28,26.28,10463292470,25.56,25.56,10463292470
링크솔루션,474650,27,23500,5,-2750,-10.48,1372242,14173687,5579032,1372242,-10.48,9.68,24.60,24.60,33359440500,25.44,25.44,33359440500
오가닉티코스메틱,900300,28,514,2,84,19.53,23390560,11470756,96002224,23390560,19.53,203.91,24.36,24.36,12488779590,25.31,25.31,12488779590
로킷헬스케어,376900,29,17270,2,40,0.23,3776038,12518775,15417639,3776038,0.23,30.16,24.49,24.49,67217792440,25.24,25.24,67217792440
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,30,5825,5,-190,-3.16,248671,15032,1000000,248671,-3.16,1654.28,24.87,24.87,1453839795,24.96,24.96,1453839795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11470 2 970 9.24 24842558 0 23650793 24842558 9.24 0.00 105.04 105.04 329549161160 121.48 121.48 329549161160
3 TIGER 의료기기 307510 2 17060 2 175 1.04 387416 278672 450000 387416 1.04 139.02 86.09 86.09 6615748635 86.18 86.18 6615748635
4 파루 043200 3 1626 2 338 26.24 29000316 1249551 41804315 29000316 26.24 2320.86 69.37 69.37 46121355037 67.85 67.85 46121355037
5 한국정보인증 053300 4 9210 2 1510 19.61 30085161 10492827 42441361 30085161 19.61 286.72 70.89 70.89 263703489500 67.46 67.46 263703489500
6 케이씨티 089150 5 4665 2 310 7.12 10128421 2534395 17150000 10128421 7.12 399.64 59.06 59.06 47966634774 59.95 59.95 47966634774
7 아톤 158430 6 7530 2 600 8.66 14144553 3983454 24798851 14144553 8.66 355.08 57.04 57.04 106219534105 56.88 56.88 106219534105
8 대성파인텍 104040 7 1233 2 148 13.64 23334122 305529 47224987 23334122 13.64 7637.29 49.41 49.41 29903287891 51.36 51.36 29903287891
9 티와이홀딩스우 36328K 8 5760 5 -220 -3.68 529897 1615953 1243014 529897 -3.68 32.79 42.63 42.63 3140361480 43.86 43.86 3140361480
10 SOL 의료기기소부장Fn 464610 9 12790 2 190 1.51 437718 307920 1000000 437718 1.51 142.15 43.77 43.77 5583765200 43.66 43.66 5583765200
11 라온시큐어 042510 10 11830 2 1730 17.13 4537817 67130 11205174 4537817 17.13 6759.75 40.50 40.50 54191463640 40.88 40.88 54191463640
12 케이엘넷 039420 11 3085 2 290 10.38 9474169 76615 24154730 9474169 10.38 9999.99 39.22 39.22 29863901940 40.08 40.08 29863901940
13 더즌 462860 12 3895 2 565 16.97 30612072 15235131 71413257 30612072 16.97 200.93 42.87 42.87 109801304445 39.47 39.47 109801304445
14 엠에프엠코리아 323230 13 25 2 6 31.58 19260180 21033258 43274492 19260180 31.58 91.57 44.51 44.51 402132089 37.17 37.17 402132089
15 미투온 201490 14 2555 2 65 2.61 10873607 15967532 30390092 10873607 2.61 68.10 35.78 35.78 28265954092 36.40 36.40 28265954092
16 이스트아시아홀딩스 900110 15 62 2 7 12.73 219384839 223184000 642650588 219384839 12.73 98.30 34.14 34.14 13768819468 34.56 34.56 13768819468
17 라이콤 388790 16 2755 2 320 13.14 9682503 74574 30590343 9682503 13.14 9999.99 31.65 31.65 27747902898 32.92 32.92 27747902898
18 리드코프 012700 17 6200 2 830 15.46 8729736 1372962 26446135 8729736 15.46 635.83 33.01 33.01 51994287620 31.71 31.71 51994287620
19 수젠텍 253840 18 8070 2 670 9.05 4908129 551261 16743200 4908129 9.05 890.35 29.31 29.31 40329878880 29.85 29.85 40329878880
20 KODEX 코스닥150선물인버스 251340 19 3610 5 -75 -2.04 19159333 22693432 64900000 19159333 -2.04 84.43 29.52 29.52 69498667193 29.66 29.66 69498667193
21 위니아 071460 20 39 5 -1 -2.50 11653685 15417220 35967295 11653685 -2.50 75.59 32.40 32.40 415976215 29.65 29.65 415976215
22 미스터블루 207760 21 1923 2 59 3.17 24498886 77956232 83079783 24498886 3.17 31.43 29.49 29.49 47014380424 29.43 29.43 47014380424
23 메디콕스 054180 22 206 2 5 2.49 22879417 55559136 82878283 22879417 2.49 41.18 27.61 27.61 4945391736 28.97 28.97 4945391736
24 PLUS 차이나AI테크TOP10 0047N0 23 10155 2 215 2.16 293487 369743 1100000 293487 2.16 79.38 26.68 26.68 2944562939 26.36 26.36 2944562939
25 그린생명과학 114450 24 3490 2 360 11.50 5112126 1197161 20000000 5112126 11.50 427.02 25.56 25.56 18297333742 26.21 26.21 18297333742
26 KODEX 200선물인버스2X 252670 25 1633 5 -32 -1.92 200890241 313219360 778300000 200890241 -1.92 64.14 25.81 25.81 328699031574 25.86 25.86 328699031574
27 SGA솔루션즈 184230 26 623 2 122 24.35 17268717 361250 65717223 17268717 24.35 4780.27 26.28 26.28 10463292470 25.56 25.56 10463292470
28 링크솔루션 474650 27 23500 5 -2750 -10.48 1372242 14173687 5579032 1372242 -10.48 9.68 24.60 24.60 33359440500 25.44 25.44 33359440500
29 오가닉티코스메틱 900300 28 514 2 84 19.53 23390560 11470756 96002224 23390560 19.53 203.91 24.36 24.36 12488779590 25.31 25.31 12488779590
30 로킷헬스케어 376900 29 17270 2 40 0.23 3776038 12518775 15417639 3776038 0.23 30.16 24.49 24.49 67217792440 25.24 25.24 67217792440
31 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 30 5825 5 -190 -3.16 248671 15032 1000000 248671 -3.16 1654.28 24.87 24.87 1453839795 24.96 24.96 1453839795

31
top30/20250611/top30-atvtr-20250611-131002.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
지씨지놈,340450,1,11280,2,780,7.43,25403265,0,23650793,25403265,7.43,0.00,107.41,107.41,335948859930,125.93,125.93,335948859930
TIGER 의료기기,307510,2,17070,2,185,1.10,387478,278672,450000,387478,1.10,139.04,86.11,86.11,6616806375,86.14,86.14,6616806375
한국정보인증,053300,3,9200,2,1500,19.48,30531515,10492827,42441361,30531515,19.48,290.98,71.94,71.94,267791893030,68.58,68.58,267791893030
파루,043200,4,1631,2,343,26.63,29271604,1249551,41804315,29271604,26.63,2342.57,70.02,70.02,46562850610,68.29,68.29,46562850610
케이씨티,089150,5,4645,2,290,6.66,10175061,2534395,17150000,10175061,6.66,401.48,59.33,59.33,48183247204,60.48,60.48,48183247204
아톤,158430,6,7700,2,770,11.11,14891987,3983454,24798851,14891987,11.11,373.85,60.05,60.05,111960272030,58.63,58.63,111960272030
대성파인텍,104040,7,1227,2,142,13.09,23459777,305529,47224987,23459777,13.09,7678.41,49.68,49.68,30057774696,51.87,51.87,30057774696
더즌,462860,8,3865,2,535,16.07,34702303,15235131,71413257,34702303,16.07,227.78,48.59,48.59,125734910310,45.55,45.55,125734910310
SOL 의료기기소부장Fn,464610,9,12800,2,200,1.59,439718,307920,1000000,439718,1.59,142.80,43.97,43.97,5609357355,43.82,43.82,5609357355
티와이홀딩스우,36328K,10,5810,5,-170,-2.84,533980,1615953,1243014,533980,-2.84,33.04,42.96,42.96,3163981350,43.81,43.81,3163981350
라온시큐어,042510,11,11740,2,1640,16.24,4563973,67130,11205174,4563973,16.24,6798.71,40.73,40.73,54499776900,41.43,41.43,54499776900
케이엘넷,039420,12,3110,2,315,11.27,9609484,76615,24154730,9609484,11.27,9999.99,39.78,39.78,30286317769,40.32,40.32,30286317769
리드코프,012700,13,6580,2,1210,22.53,11213229,1372962,26446135,11213229,22.53,816.72,42.40,42.40,68047681705,39.10,39.10,68047681705
미투온,201490,14,2550,2,60,2.41,10956414,15967532,30390092,10956414,2.41,68.62,36.05,36.05,28476556777,36.75,36.75,28476556777
엠에프엠코리아,323230,15,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913
이스트아시아홀딩스,900110,16,61,2,6,10.91,221409763,223184000,642650588,221409763,10.91,99.21,34.45,34.45,13893009219,35.44,35.44,13893009219
라이콤,388790,17,2740,2,305,12.53,9726787,74574,30590343,9726787,12.53,9999.99,31.80,31.80,27869498609,33.25,33.25,27869498609
KODEX 코스닥150선물인버스,251340,18,3605,5,-80,-2.17,19849365,22693432,64900000,19849365,-2.17,87.47,30.58,30.58,71986187800,30.77,30.77,71986187800
위니아,071460,19,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795
미스터블루,207760,20,1931,2,67,3.59,25111593,77956232,83079783,25111593,3.59,32.21,30.23,30.23,48192129685,30.04,30.04,48192129685
수젠텍,253840,21,8090,2,690,9.32,4921790,551261,16743200,4921790,9.32,892.82,29.40,29.40,40440396110,29.86,29.86,40440396110
메디콕스,054180,22,205,2,4,1.99,23114507,55559136,82878283,23114507,1.99,41.60,27.89,27.89,4993496922,29.39,29.39,4993496922
PLUS 차이나AI테크TOP10,0047N0,23,10165,2,225,2.26,300504,369743,1100000,300504,2.26,81.27,27.32,27.32,3015854464,26.97,26.97,3015854464
KODEX 200선물인버스2X,252670,24,1628,5,-37,-2.22,207789369,313219360,778300000,207789369,-2.22,66.34,26.70,26.70,339944928680,26.83,26.83,339944928680
그린생명과학,114450,25,3480,2,350,11.18,5138053,1197161,20000000,5138053,11.18,429.19,25.69,25.69,18387758367,26.42,26.42,18387758367
오가닉티코스메틱,900300,26,501,2,71,16.51,23820524,11470756,96002224,23820524,16.51,207.66,24.81,24.81,12705968071,26.42,26.42,12705968071
SGA솔루션즈,184230,27,618,2,117,23.35,17632413,361250,65717223,17632413,23.35,4880.94,26.83,26.83,10689229358,26.32,26.32,10689229358
링크솔루션,474650,28,23350,5,-2900,-11.05,1408326,14173687,5579032,1408326,-11.05,9.94,25.24,25.24,34202443400,26.25,26.25,34202443400
로킷헬스케어,376900,29,17290,2,60,0.35,3792127,12518775,15417639,3792127,0.35,30.29,24.60,24.60,67495027405,25.32,25.32,67495027405
다날,064260,30,6155,2,225,3.79,17370597,34304428,68949040,17370597,3.79,50.64,25.19,25.19,106245741300,25.04,25.04,106245741300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11280 2 780 7.43 25403265 0 23650793 25403265 7.43 0.00 107.41 107.41 335948859930 125.93 125.93 335948859930
3 TIGER 의료기기 307510 2 17070 2 185 1.10 387478 278672 450000 387478 1.10 139.04 86.11 86.11 6616806375 86.14 86.14 6616806375
4 한국정보인증 053300 3 9200 2 1500 19.48 30531515 10492827 42441361 30531515 19.48 290.98 71.94 71.94 267791893030 68.58 68.58 267791893030
5 파루 043200 4 1631 2 343 26.63 29271604 1249551 41804315 29271604 26.63 2342.57 70.02 70.02 46562850610 68.29 68.29 46562850610
6 케이씨티 089150 5 4645 2 290 6.66 10175061 2534395 17150000 10175061 6.66 401.48 59.33 59.33 48183247204 60.48 60.48 48183247204
7 아톤 158430 6 7700 2 770 11.11 14891987 3983454 24798851 14891987 11.11 373.85 60.05 60.05 111960272030 58.63 58.63 111960272030
8 대성파인텍 104040 7 1227 2 142 13.09 23459777 305529 47224987 23459777 13.09 7678.41 49.68 49.68 30057774696 51.87 51.87 30057774696
9 더즌 462860 8 3865 2 535 16.07 34702303 15235131 71413257 34702303 16.07 227.78 48.59 48.59 125734910310 45.55 45.55 125734910310
10 SOL 의료기기소부장Fn 464610 9 12800 2 200 1.59 439718 307920 1000000 439718 1.59 142.80 43.97 43.97 5609357355 43.82 43.82 5609357355
11 티와이홀딩스우 36328K 10 5810 5 -170 -2.84 533980 1615953 1243014 533980 -2.84 33.04 42.96 42.96 3163981350 43.81 43.81 3163981350
12 라온시큐어 042510 11 11740 2 1640 16.24 4563973 67130 11205174 4563973 16.24 6798.71 40.73 40.73 54499776900 41.43 41.43 54499776900
13 케이엘넷 039420 12 3110 2 315 11.27 9609484 76615 24154730 9609484 11.27 9999.99 39.78 39.78 30286317769 40.32 40.32 30286317769
14 리드코프 012700 13 6580 2 1210 22.53 11213229 1372962 26446135 11213229 22.53 816.72 42.40 42.40 68047681705 39.10 39.10 68047681705
15 미투온 201490 14 2550 2 60 2.41 10956414 15967532 30390092 10956414 2.41 68.62 36.05 36.05 28476556777 36.75 36.75 28476556777
16 엠에프엠코리아 323230 15 36 2 17 89.47 23478814 21033258 43274492 23478814 89.47 111.63 54.26 54.26 554002913 35.56 35.56 554002913
17 이스트아시아홀딩스 900110 16 61 2 6 10.91 221409763 223184000 642650588 221409763 10.91 99.21 34.45 34.45 13893009219 35.44 35.44 13893009219
18 라이콤 388790 17 2740 2 305 12.53 9726787 74574 30590343 9726787 12.53 9999.99 31.80 31.80 27869498609 33.25 33.25 27869498609
19 KODEX 코스닥150선물인버스 251340 18 3605 5 -80 -2.17 19849365 22693432 64900000 19849365 -2.17 87.47 30.58 30.58 71986187800 30.77 30.77 71986187800
20 위니아 071460 19 44 2 4 10.00 13060380 15417220 35967295 13060380 10.00 84.71 36.31 36.31 477870795 30.20 30.20 477870795
21 미스터블루 207760 20 1931 2 67 3.59 25111593 77956232 83079783 25111593 3.59 32.21 30.23 30.23 48192129685 30.04 30.04 48192129685
22 수젠텍 253840 21 8090 2 690 9.32 4921790 551261 16743200 4921790 9.32 892.82 29.40 29.40 40440396110 29.86 29.86 40440396110
23 메디콕스 054180 22 205 2 4 1.99 23114507 55559136 82878283 23114507 1.99 41.60 27.89 27.89 4993496922 29.39 29.39 4993496922
24 PLUS 차이나AI테크TOP10 0047N0 23 10165 2 225 2.26 300504 369743 1100000 300504 2.26 81.27 27.32 27.32 3015854464 26.97 26.97 3015854464
25 KODEX 200선물인버스2X 252670 24 1628 5 -37 -2.22 207789369 313219360 778300000 207789369 -2.22 66.34 26.70 26.70 339944928680 26.83 26.83 339944928680
26 그린생명과학 114450 25 3480 2 350 11.18 5138053 1197161 20000000 5138053 11.18 429.19 25.69 25.69 18387758367 26.42 26.42 18387758367
27 오가닉티코스메틱 900300 26 501 2 71 16.51 23820524 11470756 96002224 23820524 16.51 207.66 24.81 24.81 12705968071 26.42 26.42 12705968071
28 SGA솔루션즈 184230 27 618 2 117 23.35 17632413 361250 65717223 17632413 23.35 4880.94 26.83 26.83 10689229358 26.32 26.32 10689229358
29 링크솔루션 474650 28 23350 5 -2900 -11.05 1408326 14173687 5579032 1408326 -11.05 9.94 25.24 25.24 34202443400 26.25 26.25 34202443400
30 로킷헬스케어 376900 29 17290 2 60 0.35 3792127 12518775 15417639 3792127 0.35 30.29 24.60 24.60 67495027405 25.32 25.32 67495027405
31 다날 064260 30 6155 2 225 3.79 17370597 34304428 68949040 17370597 3.79 50.64 25.19 25.19 106245741300 25.04 25.04 106245741300

31
top30/20250611/top30-atvtr-20250611-132002.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
지씨지놈,340450,1,11210,2,710,6.76,25801026,0,23650793,25801026,6.76,0.00,109.09,109.09,340435748725,128.41,128.41,340435748725
TIGER 의료기기,307510,2,17070,2,185,1.10,387479,278672,450000,387479,1.10,139.04,86.11,86.11,6616823445,86.14,86.14,6616823445
파루,043200,3,1614,2,326,25.31,29707049,1249551,41804315,29707049,25.31,2377.42,71.06,71.06,47266804307,70.05,70.05,47266804307
한국정보인증,053300,4,9210,2,1510,19.61,30722708,10492827,42441361,30722708,19.61,292.80,72.39,72.39,269548942310,68.96,68.96,269548942310
케이씨티,089150,5,4665,2,310,7.12,10240491,2534395,17150000,10240491,7.12,404.06,59.71,59.71,48486537589,60.60,60.60,48486537589
아톤,158430,6,7650,2,720,10.39,15135564,3983454,24798851,15135564,10.39,379.96,61.03,61.03,113833789365,60.00,60.00,113833789365
대성파인텍,104040,7,1221,2,136,12.53,23623031,305529,47224987,23623031,12.53,7731.85,50.02,50.02,30257200550,52.47,52.47,30257200550
더즌,462860,8,3900,2,570,17.12,37181350,15235131,71413257,37181350,17.12,244.05,52.07,52.07,135409725690,48.62,48.62,135409725690
티와이홀딩스우,36328K,9,5720,5,-260,-4.35,537175,1615953,1243014,537175,-4.35,33.24,43.22,43.22,3182308280,44.76,44.76,3182308280
리드코프,012700,10,6460,2,1090,20.30,12348760,1372962,26446135,12348760,20.30,899.42,46.69,46.69,75424434080,44.15,44.15,75424434080
SOL 의료기기소부장Fn,464610,11,12800,2,200,1.59,440118,307920,1000000,440118,1.59,142.93,44.01,44.01,5614475740,43.86,43.86,5614475740
라온시큐어,042510,12,11750,2,1650,16.34,4588796,67130,11205174,4588796,16.34,6835.69,40.95,40.95,54791337680,41.62,41.62,54791337680
케이엘넷,039420,13,3155,2,360,12.88,9756040,76615,24154730,9756040,12.88,9999.99,40.39,40.39,30746895789,40.35,40.35,30746895789
미투온,201490,14,2515,2,25,1.00,11129161,15967532,30390092,11129161,1.00,69.70,36.62,36.62,28913733617,37.83,37.83,28913733617
이스트아시아홀딩스,900110,15,62,2,7,12.73,227446034,223184000,642650588,227446034,12.73,101.91,35.39,35.39,14262643343,35.80,35.80,14262643343
엠에프엠코리아,323230,16,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913
라이콤,388790,17,2745,2,310,12.73,9782046,74574,30590343,9782046,12.73,9999.99,31.98,31.98,28021234158,33.37,33.37,28021234158
KODEX 코스닥150선물인버스,251340,18,3600,5,-85,-2.31,20326986,22693432,64900000,20326986,-2.31,89.57,31.32,31.32,73705677948,31.55,31.55,73705677948
미스터블루,207760,19,1928,2,64,3.43,25742818,77956232,83079783,25742818,3.43,33.02,30.99,30.99,49409664792,30.85,30.85,49409664792
위니아,071460,20,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795
메디콕스,054180,21,203,2,2,1.00,23409809,55559136,82878283,23409809,1.00,42.13,28.25,28.25,5053702061,30.04,30.04,5053702061
수젠텍,253840,22,8120,2,720,9.73,4941583,551261,16743200,4941583,9.73,896.41,29.51,29.51,40601019765,29.86,29.86,40601019765
PLUS 차이나AI테크TOP10,0047N0,23,10175,2,235,2.36,321416,369743,1100000,321416,2.36,86.93,29.22,29.22,3228634279,28.85,28.85,3228634279
KODEX 200선물인버스2X,252670,24,1625,5,-40,-2.40,215925371,313219360,778300000,215925371,-2.40,68.94,27.74,27.74,353185338852,27.93,27.93,353185338852
SGA솔루션즈,184230,25,612,2,111,22.16,18054193,361250,65717223,18054193,22.16,4997.70,27.47,27.47,10948716233,27.22,27.22,10948716233
링크솔루션,474650,26,23300,5,-2950,-11.24,1437524,14173687,5579032,1437524,-11.24,10.14,25.77,25.77,34881509975,26.83,26.83,34881509975
그린생명과학,114450,27,3480,2,350,11.18,5163849,1197161,20000000,5163849,11.18,431.34,25.82,25.82,18478102762,26.55,26.55,18478102762
오가닉티코스메틱,900300,28,518,2,88,20.47,24572775,11470756,96002224,24572775,20.47,214.22,25.60,25.60,13095720364,26.33,26.33,13095720364
로킷헬스케어,376900,29,17320,2,90,0.52,3808155,12518775,15417639,3808155,0.52,30.42,24.70,24.70,67772114245,25.38,25.38,67772114245
다날,064260,30,6170,2,240,4.05,17471814,34304428,68949040,17471814,4.05,50.93,25.34,25.34,106869078840,25.12,25.12,106869078840
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11210 2 710 6.76 25801026 0 23650793 25801026 6.76 0.00 109.09 109.09 340435748725 128.41 128.41 340435748725
3 TIGER 의료기기 307510 2 17070 2 185 1.10 387479 278672 450000 387479 1.10 139.04 86.11 86.11 6616823445 86.14 86.14 6616823445
4 파루 043200 3 1614 2 326 25.31 29707049 1249551 41804315 29707049 25.31 2377.42 71.06 71.06 47266804307 70.05 70.05 47266804307
5 한국정보인증 053300 4 9210 2 1510 19.61 30722708 10492827 42441361 30722708 19.61 292.80 72.39 72.39 269548942310 68.96 68.96 269548942310
6 케이씨티 089150 5 4665 2 310 7.12 10240491 2534395 17150000 10240491 7.12 404.06 59.71 59.71 48486537589 60.60 60.60 48486537589
7 아톤 158430 6 7650 2 720 10.39 15135564 3983454 24798851 15135564 10.39 379.96 61.03 61.03 113833789365 60.00 60.00 113833789365
8 대성파인텍 104040 7 1221 2 136 12.53 23623031 305529 47224987 23623031 12.53 7731.85 50.02 50.02 30257200550 52.47 52.47 30257200550
9 더즌 462860 8 3900 2 570 17.12 37181350 15235131 71413257 37181350 17.12 244.05 52.07 52.07 135409725690 48.62 48.62 135409725690
10 티와이홀딩스우 36328K 9 5720 5 -260 -4.35 537175 1615953 1243014 537175 -4.35 33.24 43.22 43.22 3182308280 44.76 44.76 3182308280
11 리드코프 012700 10 6460 2 1090 20.30 12348760 1372962 26446135 12348760 20.30 899.42 46.69 46.69 75424434080 44.15 44.15 75424434080
12 SOL 의료기기소부장Fn 464610 11 12800 2 200 1.59 440118 307920 1000000 440118 1.59 142.93 44.01 44.01 5614475740 43.86 43.86 5614475740
13 라온시큐어 042510 12 11750 2 1650 16.34 4588796 67130 11205174 4588796 16.34 6835.69 40.95 40.95 54791337680 41.62 41.62 54791337680
14 케이엘넷 039420 13 3155 2 360 12.88 9756040 76615 24154730 9756040 12.88 9999.99 40.39 40.39 30746895789 40.35 40.35 30746895789
15 미투온 201490 14 2515 2 25 1.00 11129161 15967532 30390092 11129161 1.00 69.70 36.62 36.62 28913733617 37.83 37.83 28913733617
16 이스트아시아홀딩스 900110 15 62 2 7 12.73 227446034 223184000 642650588 227446034 12.73 101.91 35.39 35.39 14262643343 35.80 35.80 14262643343
17 엠에프엠코리아 323230 16 36 2 17 89.47 23478814 21033258 43274492 23478814 89.47 111.63 54.26 54.26 554002913 35.56 35.56 554002913
18 라이콤 388790 17 2745 2 310 12.73 9782046 74574 30590343 9782046 12.73 9999.99 31.98 31.98 28021234158 33.37 33.37 28021234158
19 KODEX 코스닥150선물인버스 251340 18 3600 5 -85 -2.31 20326986 22693432 64900000 20326986 -2.31 89.57 31.32 31.32 73705677948 31.55 31.55 73705677948
20 미스터블루 207760 19 1928 2 64 3.43 25742818 77956232 83079783 25742818 3.43 33.02 30.99 30.99 49409664792 30.85 30.85 49409664792
21 위니아 071460 20 44 2 4 10.00 13060380 15417220 35967295 13060380 10.00 84.71 36.31 36.31 477870795 30.20 30.20 477870795
22 메디콕스 054180 21 203 2 2 1.00 23409809 55559136 82878283 23409809 1.00 42.13 28.25 28.25 5053702061 30.04 30.04 5053702061
23 수젠텍 253840 22 8120 2 720 9.73 4941583 551261 16743200 4941583 9.73 896.41 29.51 29.51 40601019765 29.86 29.86 40601019765
24 PLUS 차이나AI테크TOP10 0047N0 23 10175 2 235 2.36 321416 369743 1100000 321416 2.36 86.93 29.22 29.22 3228634279 28.85 28.85 3228634279
25 KODEX 200선물인버스2X 252670 24 1625 5 -40 -2.40 215925371 313219360 778300000 215925371 -2.40 68.94 27.74 27.74 353185338852 27.93 27.93 353185338852
26 SGA솔루션즈 184230 25 612 2 111 22.16 18054193 361250 65717223 18054193 22.16 4997.70 27.47 27.47 10948716233 27.22 27.22 10948716233
27 링크솔루션 474650 26 23300 5 -2950 -11.24 1437524 14173687 5579032 1437524 -11.24 10.14 25.77 25.77 34881509975 26.83 26.83 34881509975
28 그린생명과학 114450 27 3480 2 350 11.18 5163849 1197161 20000000 5163849 11.18 431.34 25.82 25.82 18478102762 26.55 26.55 18478102762
29 오가닉티코스메틱 900300 28 518 2 88 20.47 24572775 11470756 96002224 24572775 20.47 214.22 25.60 25.60 13095720364 26.33 26.33 13095720364
30 로킷헬스케어 376900 29 17320 2 90 0.52 3808155 12518775 15417639 3808155 0.52 30.42 24.70 24.70 67772114245 25.38 25.38 67772114245
31 다날 064260 30 6170 2 240 4.05 17471814 34304428 68949040 17471814 4.05 50.93 25.34 25.34 106869078840 25.12 25.12 106869078840

31
top30/20250611/top30-atvtr-20250611-133002.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
지씨지놈,340450,1,11280,2,780,7.43,26217937,0,23650793,26217937,7.43,0.00,110.85,110.85,345103484050,129.36,129.36,345103484050
TIGER 의료기기,307510,2,17080,2,195,1.15,387499,278672,450000,387499,1.15,139.05,86.11,86.11,6617165045,86.09,86.09,6617165045
파루,043200,3,1631,2,343,26.63,29995903,1249551,41804315,29995903,26.63,2400.53,71.75,71.75,47735545252,70.01,70.01,47735545252
한국정보인증,053300,4,9150,2,1450,18.83,30931435,10492827,42441361,30931435,18.83,294.79,72.88,72.88,271466439900,69.90,69.90,271466439900
아톤,158430,5,7550,2,620,8.95,15372614,3983454,24798851,15372614,8.95,385.91,61.99,61.99,115638020445,61.76,61.76,115638020445
케이씨티,089150,6,4615,2,260,5.97,10277125,2534395,17150000,10277125,5.97,405.51,59.92,59.92,48656238317,61.48,61.48,48656238317
더즌,462860,7,3795,2,465,13.96,40242779,15235131,71413257,40242779,13.96,264.14,56.35,56.35,147064345119,54.26,54.26,147064345119
대성파인텍,104040,8,1213,2,128,11.80,23748890,305529,47224987,23748890,11.80,7773.04,50.29,50.29,30409999431,53.09,53.09,30409999431
리드코프,012700,9,6360,2,990,18.44,13607423,1372962,26446135,13607423,18.44,991.10,51.45,51.45,83545255195,49.67,49.67,83545255195
티와이홀딩스우,36328K,10,5650,5,-330,-5.52,543078,1615953,1243014,543078,-5.52,33.61,43.69,43.69,3215903290,45.79,45.79,3215903290
SOL 의료기기소부장Fn,464610,11,12800,2,200,1.59,441872,307920,1000000,441872,1.59,143.50,44.19,44.19,5636921210,44.04,44.04,5636921210
라온시큐어,042510,12,11690,2,1590,15.74,4620174,67130,11205174,4620174,15.74,6882.43,41.23,41.23,55158436510,42.11,42.11,55158436510
케이엘넷,039420,13,3150,2,355,12.70,9944833,76615,24154730,9944833,12.70,9999.99,41.17,41.17,31342982325,41.19,41.19,31342982325
미투온,201490,14,2530,2,40,1.61,11227896,15967532,30390092,11227896,1.61,70.32,36.95,36.95,29163306633,37.93,37.93,29163306633
이스트아시아홀딩스,900110,15,62,2,7,12.73,229215753,223184000,642650588,229215753,12.73,102.70,35.67,35.67,14371037510,36.07,36.07,14371037510
엠에프엠코리아,323230,16,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913
라이콤,388790,17,2740,2,305,12.53,9818039,74574,30590343,9818039,12.53,9999.99,32.10,32.10,28119700743,33.55,33.55,28119700743
KODEX 코스닥150선물인버스,251340,18,3600,5,-85,-2.31,20662365,22693432,64900000,20662365,-2.31,91.05,31.84,31.84,74912932534,32.06,32.06,74912932534
미스터블루,207760,19,1924,2,60,3.22,26183439,77956232,83079783,26183439,3.22,33.59,31.52,31.52,50258287630,31.44,31.44,50258287630
PLUS 차이나AI테크TOP10,0047N0,20,10150,2,210,2.11,345882,369743,1100000,345882,2.11,93.55,31.44,31.44,3477555629,31.15,31.15,3477555629
위니아,071460,21,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795
메디콕스,054180,22,203,2,2,1.00,23494862,55559136,82878283,23494862,1.00,42.29,28.35,28.35,5071006291,30.14,30.14,5071006291
수젠텍,253840,23,8110,2,710,9.59,4955385,551261,16743200,4955385,9.59,898.92,29.60,29.60,40712808665,29.98,29.98,40712808665
SGA솔루션즈,184230,24,593,2,92,18.36,19269241,361250,65717223,19269241,18.36,5334.05,29.32,29.32,11669853290,29.95,29.95,11669853290
KODEX 200선물인버스2X,252670,25,1630,5,-35,-2.10,220718171,313219360,778300000,220718171,-2.10,70.47,28.36,28.36,360980704841,28.45,28.45,360980704841
지엔코,065060,26,2010,2,316,18.65,3295508,2098153,10800804,3295508,18.65,157.07,30.51,30.51,6174277018,28.44,28.44,6174277018
링크솔루션,474650,27,23150,5,-3100,-11.81,1473785,14173687,5579032,1473785,-11.81,10.40,26.42,26.42,35720869350,27.66,27.66,35720869350
오가닉티코스메틱,900300,28,514,2,84,19.53,24871523,11470756,96002224,24871523,19.53,216.83,25.91,25.91,13249198630,26.85,26.85,13249198630
그린생명과학,114450,29,3505,2,375,11.98,5184031,1197161,20000000,5184031,11.98,433.03,25.92,25.92,18548555307,26.46,26.46,18548555307
로킷헬스케어,376900,30,17450,2,220,1.28,3859447,12518775,15417639,3859447,1.28,30.83,25.03,25.03,68665447080,25.52,25.52,68665447080
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11280 2 780 7.43 26217937 0 23650793 26217937 7.43 0.00 110.85 110.85 345103484050 129.36 129.36 345103484050
3 TIGER 의료기기 307510 2 17080 2 195 1.15 387499 278672 450000 387499 1.15 139.05 86.11 86.11 6617165045 86.09 86.09 6617165045
4 파루 043200 3 1631 2 343 26.63 29995903 1249551 41804315 29995903 26.63 2400.53 71.75 71.75 47735545252 70.01 70.01 47735545252
5 한국정보인증 053300 4 9150 2 1450 18.83 30931435 10492827 42441361 30931435 18.83 294.79 72.88 72.88 271466439900 69.90 69.90 271466439900
6 아톤 158430 5 7550 2 620 8.95 15372614 3983454 24798851 15372614 8.95 385.91 61.99 61.99 115638020445 61.76 61.76 115638020445
7 케이씨티 089150 6 4615 2 260 5.97 10277125 2534395 17150000 10277125 5.97 405.51 59.92 59.92 48656238317 61.48 61.48 48656238317
8 더즌 462860 7 3795 2 465 13.96 40242779 15235131 71413257 40242779 13.96 264.14 56.35 56.35 147064345119 54.26 54.26 147064345119
9 대성파인텍 104040 8 1213 2 128 11.80 23748890 305529 47224987 23748890 11.80 7773.04 50.29 50.29 30409999431 53.09 53.09 30409999431
10 리드코프 012700 9 6360 2 990 18.44 13607423 1372962 26446135 13607423 18.44 991.10 51.45 51.45 83545255195 49.67 49.67 83545255195
11 티와이홀딩스우 36328K 10 5650 5 -330 -5.52 543078 1615953 1243014 543078 -5.52 33.61 43.69 43.69 3215903290 45.79 45.79 3215903290
12 SOL 의료기기소부장Fn 464610 11 12800 2 200 1.59 441872 307920 1000000 441872 1.59 143.50 44.19 44.19 5636921210 44.04 44.04 5636921210
13 라온시큐어 042510 12 11690 2 1590 15.74 4620174 67130 11205174 4620174 15.74 6882.43 41.23 41.23 55158436510 42.11 42.11 55158436510
14 케이엘넷 039420 13 3150 2 355 12.70 9944833 76615 24154730 9944833 12.70 9999.99 41.17 41.17 31342982325 41.19 41.19 31342982325
15 미투온 201490 14 2530 2 40 1.61 11227896 15967532 30390092 11227896 1.61 70.32 36.95 36.95 29163306633 37.93 37.93 29163306633
16 이스트아시아홀딩스 900110 15 62 2 7 12.73 229215753 223184000 642650588 229215753 12.73 102.70 35.67 35.67 14371037510 36.07 36.07 14371037510
17 엠에프엠코리아 323230 16 36 2 17 89.47 23478814 21033258 43274492 23478814 89.47 111.63 54.26 54.26 554002913 35.56 35.56 554002913
18 라이콤 388790 17 2740 2 305 12.53 9818039 74574 30590343 9818039 12.53 9999.99 32.10 32.10 28119700743 33.55 33.55 28119700743
19 KODEX 코스닥150선물인버스 251340 18 3600 5 -85 -2.31 20662365 22693432 64900000 20662365 -2.31 91.05 31.84 31.84 74912932534 32.06 32.06 74912932534
20 미스터블루 207760 19 1924 2 60 3.22 26183439 77956232 83079783 26183439 3.22 33.59 31.52 31.52 50258287630 31.44 31.44 50258287630
21 PLUS 차이나AI테크TOP10 0047N0 20 10150 2 210 2.11 345882 369743 1100000 345882 2.11 93.55 31.44 31.44 3477555629 31.15 31.15 3477555629
22 위니아 071460 21 44 2 4 10.00 13060380 15417220 35967295 13060380 10.00 84.71 36.31 36.31 477870795 30.20 30.20 477870795
23 메디콕스 054180 22 203 2 2 1.00 23494862 55559136 82878283 23494862 1.00 42.29 28.35 28.35 5071006291 30.14 30.14 5071006291
24 수젠텍 253840 23 8110 2 710 9.59 4955385 551261 16743200 4955385 9.59 898.92 29.60 29.60 40712808665 29.98 29.98 40712808665
25 SGA솔루션즈 184230 24 593 2 92 18.36 19269241 361250 65717223 19269241 18.36 5334.05 29.32 29.32 11669853290 29.95 29.95 11669853290
26 KODEX 200선물인버스2X 252670 25 1630 5 -35 -2.10 220718171 313219360 778300000 220718171 -2.10 70.47 28.36 28.36 360980704841 28.45 28.45 360980704841
27 지엔코 065060 26 2010 2 316 18.65 3295508 2098153 10800804 3295508 18.65 157.07 30.51 30.51 6174277018 28.44 28.44 6174277018
28 링크솔루션 474650 27 23150 5 -3100 -11.81 1473785 14173687 5579032 1473785 -11.81 10.40 26.42 26.42 35720869350 27.66 27.66 35720869350
29 오가닉티코스메틱 900300 28 514 2 84 19.53 24871523 11470756 96002224 24871523 19.53 216.83 25.91 25.91 13249198630 26.85 26.85 13249198630
30 그린생명과학 114450 29 3505 2 375 11.98 5184031 1197161 20000000 5184031 11.98 433.03 25.92 25.92 18548555307 26.46 26.46 18548555307
31 로킷헬스케어 376900 30 17450 2 220 1.28 3859447 12518775 15417639 3859447 1.28 30.83 25.03 25.03 68665447080 25.52 25.52 68665447080

31
top30/20250611/top30-atvtr-20250611-134002.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
지씨지놈,340450,1,11200,2,700,6.67,26422759,0,23650793,26422759,6.67,0.00,111.72,111.72,347404854600,131.15,131.15,347404854600
TIGER 의료기기,307510,2,17090,2,205,1.21,387729,278672,450000,387729,1.21,139.13,86.16,86.16,6621097345,86.09,86.09,6621097345
한국정보인증,053300,3,9160,2,1460,18.96,31073982,10492827,42441361,31073982,18.96,296.14,73.22,73.22,272769900080,70.16,70.16,272769900080
파루,043200,4,1650,2,362,28.11,30376585,1249551,41804315,30376585,28.11,2431.00,72.66,72.66,48356841243,70.11,70.11,48356841243
아톤,158430,5,7560,2,630,9.09,15526591,3983454,24798851,15526591,9.09,389.78,62.61,62.61,116801032265,62.30,62.30,116801032265
케이씨티,089150,6,4595,2,240,5.51,10322364,2534395,17150000,10322364,5.51,407.29,60.19,60.19,48864632092,62.01,62.01,48864632092
더즌,462860,7,3730,2,400,12.01,41671865,15235131,71413257,41671865,12.01,273.52,58.35,58.35,152454691748,57.23,57.23,152454691748
대성파인텍,104040,8,1220,2,135,12.44,23839535,305529,47224987,23839535,12.44,7802.71,50.48,50.48,30520450109,52.97,52.97,30520450109
리드코프,012700,9,6320,2,950,17.69,14025643,1372962,26446135,14025643,17.69,1021.56,53.03,53.03,86197518260,51.57,51.57,86197518260
티와이홀딩스우,36328K,10,5700,5,-280,-4.68,547420,1615953,1243014,547420,-4.68,33.88,44.04,44.04,3240532540,45.74,45.74,3240532540
SOL 의료기기소부장Fn,464610,11,12835,2,235,1.87,448920,307920,1000000,448920,1.87,145.79,44.89,44.89,5727177815,44.62,44.62,5727177815
라온시큐어,042510,12,11680,2,1580,15.64,4635867,67130,11205174,4635867,15.64,6905.81,41.37,41.37,55342235850,42.29,42.29,55342235850
케이엘넷,039420,13,3220,2,425,15.21,10141822,76615,24154730,10141822,15.21,9999.99,41.99,41.99,31971138521,41.11,41.11,31971138521
엠에프엠코리아,323230,14,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389
미투온,201490,15,2535,2,45,1.81,11269721,15967532,30390092,11269721,1.81,70.58,37.08,37.08,29268892513,37.99,37.99,29268892513
이스트아시아홀딩스,900110,16,61,2,6,10.91,231625708,223184000,642650588,231625708,10.91,103.78,36.04,36.04,14518057990,37.03,37.03,14518057990
위니아,071460,17,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061
라이콤,388790,18,2730,2,295,12.11,9900033,74574,30590343,9900033,12.11,9999.99,32.36,32.36,28343333463,33.94,33.94,28343333463
지엔코,065060,19,1941,2,247,14.58,3725845,2098153,10800804,3725845,14.58,177.58,34.50,34.50,7024940291,33.51,33.51,7024940291
미스터블루,207760,20,1919,2,55,2.95,26896788,77956232,83079783,26896788,2.95,34.50,32.37,32.37,51632083038,32.39,32.39,51632083038
KODEX 코스닥150선물인버스,251340,21,3600,5,-85,-2.31,20719055,22693432,64900000,20719055,-2.31,91.30,31.92,31.92,75117003470,32.15,32.15,75117003470
PLUS 차이나AI테크TOP10,0047N0,22,10175,2,235,2.36,346079,369743,1100000,346079,2.36,93.60,31.46,31.46,3479560104,31.09,31.09,3479560104
SGA솔루션즈,184230,23,600,2,99,19.76,19902531,361250,65717223,19902531,19.76,5509.35,30.29,30.29,12048451229,30.56,30.56,12048451229
메디콕스,054180,24,204,2,3,1.49,23671507,55559136,82878283,23671507,1.49,42.61,28.56,28.56,5106927390,30.21,30.21,5106927390
수젠텍,253840,25,8080,2,680,9.19,4965481,551261,16743200,4965481,9.19,900.75,29.66,29.66,40794431215,30.15,30.15,40794431215
KODEX 200선물인버스2X,252670,26,1629,5,-36,-2.16,226387939,313219360,778300000,226387939,-2.16,72.28,29.09,29.09,370221985542,29.20,29.20,370221985542
링크솔루션,474650,27,23200,5,-3050,-11.62,1493085,14173687,5579032,1493085,-11.62,10.53,26.76,26.76,36167614125,27.94,27.94,36167614125
오가닉티코스메틱,900300,28,509,2,79,18.37,24956805,11470756,96002224,24956805,18.37,217.57,26.00,26.00,13292998755,27.20,27.20,13292998755
그린생명과학,114450,29,3485,2,355,11.34,5209254,1197161,20000000,5209254,11.34,435.13,26.05,26.05,18637088302,26.74,26.74,18637088302
로킷헬스케어,376900,30,17230,3,0,0.00,3940626,12518775,15417639,3940626,0.00,31.48,25.56,25.56,70072143795,26.38,26.38,70072143795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11200 2 700 6.67 26422759 0 23650793 26422759 6.67 0.00 111.72 111.72 347404854600 131.15 131.15 347404854600
3 TIGER 의료기기 307510 2 17090 2 205 1.21 387729 278672 450000 387729 1.21 139.13 86.16 86.16 6621097345 86.09 86.09 6621097345
4 한국정보인증 053300 3 9160 2 1460 18.96 31073982 10492827 42441361 31073982 18.96 296.14 73.22 73.22 272769900080 70.16 70.16 272769900080
5 파루 043200 4 1650 2 362 28.11 30376585 1249551 41804315 30376585 28.11 2431.00 72.66 72.66 48356841243 70.11 70.11 48356841243
6 아톤 158430 5 7560 2 630 9.09 15526591 3983454 24798851 15526591 9.09 389.78 62.61 62.61 116801032265 62.30 62.30 116801032265
7 케이씨티 089150 6 4595 2 240 5.51 10322364 2534395 17150000 10322364 5.51 407.29 60.19 60.19 48864632092 62.01 62.01 48864632092
8 더즌 462860 7 3730 2 400 12.01 41671865 15235131 71413257 41671865 12.01 273.52 58.35 58.35 152454691748 57.23 57.23 152454691748
9 대성파인텍 104040 8 1220 2 135 12.44 23839535 305529 47224987 23839535 12.44 7802.71 50.48 50.48 30520450109 52.97 52.97 30520450109
10 리드코프 012700 9 6320 2 950 17.69 14025643 1372962 26446135 14025643 17.69 1021.56 53.03 53.03 86197518260 51.57 51.57 86197518260
11 티와이홀딩스우 36328K 10 5700 5 -280 -4.68 547420 1615953 1243014 547420 -4.68 33.88 44.04 44.04 3240532540 45.74 45.74 3240532540
12 SOL 의료기기소부장Fn 464610 11 12835 2 235 1.87 448920 307920 1000000 448920 1.87 145.79 44.89 44.89 5727177815 44.62 44.62 5727177815
13 라온시큐어 042510 12 11680 2 1580 15.64 4635867 67130 11205174 4635867 15.64 6905.81 41.37 41.37 55342235850 42.29 42.29 55342235850
14 케이엘넷 039420 13 3220 2 425 15.21 10141822 76615 24154730 10141822 15.21 9999.99 41.99 41.99 31971138521 41.11 41.11 31971138521
15 엠에프엠코리아 323230 14 44 2 25 131.58 28602393 21033258 43274492 28602393 131.58 135.99 66.10 66.10 779440389 40.94 40.94 779440389
16 미투온 201490 15 2535 2 45 1.81 11269721 15967532 30390092 11269721 1.81 70.58 37.08 37.08 29268892513 37.99 37.99 29268892513
17 이스트아시아홀딩스 900110 16 61 2 6 10.91 231625708 223184000 642650588 231625708 10.91 103.78 36.04 36.04 14518057990 37.03 37.03 14518057990
18 위니아 071460 17 54 2 14 35.00 16701959 15417220 35967295 16701959 35.00 108.33 46.44 46.44 674516061 34.73 34.73 674516061
19 라이콤 388790 18 2730 2 295 12.11 9900033 74574 30590343 9900033 12.11 9999.99 32.36 32.36 28343333463 33.94 33.94 28343333463
20 지엔코 065060 19 1941 2 247 14.58 3725845 2098153 10800804 3725845 14.58 177.58 34.50 34.50 7024940291 33.51 33.51 7024940291
21 미스터블루 207760 20 1919 2 55 2.95 26896788 77956232 83079783 26896788 2.95 34.50 32.37 32.37 51632083038 32.39 32.39 51632083038
22 KODEX 코스닥150선물인버스 251340 21 3600 5 -85 -2.31 20719055 22693432 64900000 20719055 -2.31 91.30 31.92 31.92 75117003470 32.15 32.15 75117003470
23 PLUS 차이나AI테크TOP10 0047N0 22 10175 2 235 2.36 346079 369743 1100000 346079 2.36 93.60 31.46 31.46 3479560104 31.09 31.09 3479560104
24 SGA솔루션즈 184230 23 600 2 99 19.76 19902531 361250 65717223 19902531 19.76 5509.35 30.29 30.29 12048451229 30.56 30.56 12048451229
25 메디콕스 054180 24 204 2 3 1.49 23671507 55559136 82878283 23671507 1.49 42.61 28.56 28.56 5106927390 30.21 30.21 5106927390
26 수젠텍 253840 25 8080 2 680 9.19 4965481 551261 16743200 4965481 9.19 900.75 29.66 29.66 40794431215 30.15 30.15 40794431215
27 KODEX 200선물인버스2X 252670 26 1629 5 -36 -2.16 226387939 313219360 778300000 226387939 -2.16 72.28 29.09 29.09 370221985542 29.20 29.20 370221985542
28 링크솔루션 474650 27 23200 5 -3050 -11.62 1493085 14173687 5579032 1493085 -11.62 10.53 26.76 26.76 36167614125 27.94 27.94 36167614125
29 오가닉티코스메틱 900300 28 509 2 79 18.37 24956805 11470756 96002224 24956805 18.37 217.57 26.00 26.00 13292998755 27.20 27.20 13292998755
30 그린생명과학 114450 29 3485 2 355 11.34 5209254 1197161 20000000 5209254 11.34 435.13 26.05 26.05 18637088302 26.74 26.74 18637088302
31 로킷헬스케어 376900 30 17230 3 0 0.00 3940626 12518775 15417639 3940626 0.00 31.48 25.56 25.56 70072143795 26.38 26.38 70072143795

31
top30/20250611/top30-atvtr-20250611-135002.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
지씨지놈,340450,1,11130,2,630,6.00,26654995,0,23650793,26654995,6.00,0.00,112.70,112.70,350004978970,132.96,132.96,350004978970
TIGER 의료기기,307510,2,17075,2,190,1.13,393835,278672,450000,393835,1.13,141.33,87.52,87.52,6725357305,87.53,87.53,6725357305
한국정보인증,053300,3,8860,2,1160,15.06,31970657,10492827,42441361,31970657,15.06,304.69,75.33,75.33,280798554565,74.67,74.67,280798554565
파루,043200,4,1674,1,386,29.97,32198737,1249551,41804315,32198737,29.97,2576.82,77.02,77.02,51400017856,73.45,73.45,51400017856
케이씨티,089150,5,4580,2,225,5.17,10445076,2534395,17150000,10445076,5.17,412.13,60.90,60.90,49425081802,62.92,62.92,49425081802
아톤,158430,6,7610,2,680,9.81,15690667,3983454,24798851,15690667,9.81,393.90,63.27,63.27,118041185165,62.55,62.55,118041185165
대성파인텍,104040,7,1284,2,199,18.34,28328045,305529,47224987,28328045,18.34,9271.80,59.99,59.99,36314856052,59.89,59.89,36314856052
더즌,462860,8,3695,2,365,10.96,42683872,15235131,71413257,42683872,10.96,280.17,59.77,59.77,156205189508,59.20,59.20,156205189508
리드코프,012700,9,6400,2,1030,19.18,14865828,1372962,26446135,14865828,19.18,1082.76,56.21,56.21,91536838055,54.08,54.08,91536838055
티와이홀딩스우,36328K,10,5710,5,-270,-4.52,549971,1615953,1243014,549971,-4.52,34.03,44.24,44.24,3254981500,45.86,45.86,3254981500
SOL 의료기기소부장Fn,464610,11,12830,2,230,1.83,449485,307920,1000000,449485,1.83,145.97,44.95,44.95,5734424890,44.70,44.70,5734424890
라온시큐어,042510,12,11710,2,1610,15.94,4704582,67130,11205174,4704582,15.94,7008.17,41.99,41.99,56147908965,42.79,42.79,56147908965
케이엘넷,039420,13,3195,2,400,14.31,10316553,76615,24154730,10316553,14.31,9999.99,42.71,42.71,32528929755,42.15,42.15,32528929755
엠에프엠코리아,323230,14,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389
이스트아시아홀딩스,900110,15,59,2,4,7.27,240000483,223184000,642650588,240000483,7.27,107.53,37.35,37.35,15016218580,39.60,39.60,15016218580
미투온,201490,16,2515,2,25,1.00,11355314,15967532,30390092,11355314,1.00,71.12,37.37,37.37,29485233943,38.58,38.58,29485233943
지엔코,065060,17,1974,2,280,16.53,4057454,2098153,10800804,4057454,16.53,193.38,37.57,37.57,7680923843,36.03,36.03,7680923843
위니아,071460,18,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061
라이콤,388790,19,2720,2,285,11.70,9945541,74574,30590343,9945541,11.70,9999.99,32.51,32.51,28467751887,34.21,34.21,28467751887
KODEX 코스닥150선물인버스,251340,20,3595,5,-90,-2.44,21920052,22693432,64900000,21920052,-2.44,96.59,33.78,33.78,79434276524,34.05,34.05,79434276524
미스터블루,207760,21,1923,2,59,3.17,27187879,77956232,83079783,27187879,3.17,34.88,32.73,32.73,52190418111,32.67,32.67,52190418111
SGA솔루션즈,184230,22,595,2,94,18.76,20501522,361250,65717223,20501522,18.76,5675.16,31.20,31.20,12406028311,31.73,31.73,12406028311
PLUS 차이나AI테크TOP10,0047N0,23,10170,2,230,2.31,346240,369743,1100000,346240,2.31,93.64,31.48,31.48,3481197499,31.12,31.12,3481197499
메디콕스,054180,24,204,2,3,1.49,23816422,55559136,82878283,23816422,1.49,42.87,28.74,28.74,5136416879,30.38,30.38,5136416879
수젠텍,253840,25,8110,2,710,9.59,4989203,551261,16743200,4989203,9.59,905.05,29.80,29.80,40985697235,30.18,30.18,40985697235
KODEX 200선물인버스2X,252670,26,1630,5,-35,-2.10,229254414,313219360,778300000,229254414,-2.10,73.19,29.46,29.46,374890004703,29.55,29.55,374890004703
링크솔루션,474650,27,23200,5,-3050,-11.62,1504021,14173687,5579032,1504021,-11.62,10.61,26.96,26.96,36420909425,28.14,28.14,36420909425
오가닉티코스메틱,900300,28,518,2,88,20.47,25067747,11470756,96002224,25067747,20.47,218.54,26.11,26.11,13350048229,26.85,26.85,13350048229
그린생명과학,114450,29,3500,2,370,11.82,5226904,1197161,20000000,5226904,11.82,436.61,26.13,26.13,18698960802,26.71,26.71,18698960802
로킷헬스케어,376900,30,17230,3,0,0.00,3952640,12518775,15417639,3952640,0.00,31.57,25.64,25.64,70279522690,26.46,26.46,70279522690
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11130 2 630 6.00 26654995 0 23650793 26654995 6.00 0.00 112.70 112.70 350004978970 132.96 132.96 350004978970
3 TIGER 의료기기 307510 2 17075 2 190 1.13 393835 278672 450000 393835 1.13 141.33 87.52 87.52 6725357305 87.53 87.53 6725357305
4 한국정보인증 053300 3 8860 2 1160 15.06 31970657 10492827 42441361 31970657 15.06 304.69 75.33 75.33 280798554565 74.67 74.67 280798554565
5 파루 043200 4 1674 1 386 29.97 32198737 1249551 41804315 32198737 29.97 2576.82 77.02 77.02 51400017856 73.45 73.45 51400017856
6 케이씨티 089150 5 4580 2 225 5.17 10445076 2534395 17150000 10445076 5.17 412.13 60.90 60.90 49425081802 62.92 62.92 49425081802
7 아톤 158430 6 7610 2 680 9.81 15690667 3983454 24798851 15690667 9.81 393.90 63.27 63.27 118041185165 62.55 62.55 118041185165
8 대성파인텍 104040 7 1284 2 199 18.34 28328045 305529 47224987 28328045 18.34 9271.80 59.99 59.99 36314856052 59.89 59.89 36314856052
9 더즌 462860 8 3695 2 365 10.96 42683872 15235131 71413257 42683872 10.96 280.17 59.77 59.77 156205189508 59.20 59.20 156205189508
10 리드코프 012700 9 6400 2 1030 19.18 14865828 1372962 26446135 14865828 19.18 1082.76 56.21 56.21 91536838055 54.08 54.08 91536838055
11 티와이홀딩스우 36328K 10 5710 5 -270 -4.52 549971 1615953 1243014 549971 -4.52 34.03 44.24 44.24 3254981500 45.86 45.86 3254981500
12 SOL 의료기기소부장Fn 464610 11 12830 2 230 1.83 449485 307920 1000000 449485 1.83 145.97 44.95 44.95 5734424890 44.70 44.70 5734424890
13 라온시큐어 042510 12 11710 2 1610 15.94 4704582 67130 11205174 4704582 15.94 7008.17 41.99 41.99 56147908965 42.79 42.79 56147908965
14 케이엘넷 039420 13 3195 2 400 14.31 10316553 76615 24154730 10316553 14.31 9999.99 42.71 42.71 32528929755 42.15 42.15 32528929755
15 엠에프엠코리아 323230 14 44 2 25 131.58 28602393 21033258 43274492 28602393 131.58 135.99 66.10 66.10 779440389 40.94 40.94 779440389
16 이스트아시아홀딩스 900110 15 59 2 4 7.27 240000483 223184000 642650588 240000483 7.27 107.53 37.35 37.35 15016218580 39.60 39.60 15016218580
17 미투온 201490 16 2515 2 25 1.00 11355314 15967532 30390092 11355314 1.00 71.12 37.37 37.37 29485233943 38.58 38.58 29485233943
18 지엔코 065060 17 1974 2 280 16.53 4057454 2098153 10800804 4057454 16.53 193.38 37.57 37.57 7680923843 36.03 36.03 7680923843
19 위니아 071460 18 54 2 14 35.00 16701959 15417220 35967295 16701959 35.00 108.33 46.44 46.44 674516061 34.73 34.73 674516061
20 라이콤 388790 19 2720 2 285 11.70 9945541 74574 30590343 9945541 11.70 9999.99 32.51 32.51 28467751887 34.21 34.21 28467751887
21 KODEX 코스닥150선물인버스 251340 20 3595 5 -90 -2.44 21920052 22693432 64900000 21920052 -2.44 96.59 33.78 33.78 79434276524 34.05 34.05 79434276524
22 미스터블루 207760 21 1923 2 59 3.17 27187879 77956232 83079783 27187879 3.17 34.88 32.73 32.73 52190418111 32.67 32.67 52190418111
23 SGA솔루션즈 184230 22 595 2 94 18.76 20501522 361250 65717223 20501522 18.76 5675.16 31.20 31.20 12406028311 31.73 31.73 12406028311
24 PLUS 차이나AI테크TOP10 0047N0 23 10170 2 230 2.31 346240 369743 1100000 346240 2.31 93.64 31.48 31.48 3481197499 31.12 31.12 3481197499
25 메디콕스 054180 24 204 2 3 1.49 23816422 55559136 82878283 23816422 1.49 42.87 28.74 28.74 5136416879 30.38 30.38 5136416879
26 수젠텍 253840 25 8110 2 710 9.59 4989203 551261 16743200 4989203 9.59 905.05 29.80 29.80 40985697235 30.18 30.18 40985697235
27 KODEX 200선물인버스2X 252670 26 1630 5 -35 -2.10 229254414 313219360 778300000 229254414 -2.10 73.19 29.46 29.46 374890004703 29.55 29.55 374890004703
28 링크솔루션 474650 27 23200 5 -3050 -11.62 1504021 14173687 5579032 1504021 -11.62 10.61 26.96 26.96 36420909425 28.14 28.14 36420909425
29 오가닉티코스메틱 900300 28 518 2 88 20.47 25067747 11470756 96002224 25067747 20.47 218.54 26.11 26.11 13350048229 26.85 26.85 13350048229
30 그린생명과학 114450 29 3500 2 370 11.82 5226904 1197161 20000000 5226904 11.82 436.61 26.13 26.13 18698960802 26.71 26.71 18698960802
31 로킷헬스케어 376900 30 17230 3 0 0.00 3952640 12518775 15417639 3952640 0.00 31.57 25.64 25.64 70279522690 26.46 26.46 70279522690

31
top30/20250611/top30-atvtr-20250611-140002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지씨지놈,340450,1,11000,2,500,4.76,27122515,0,23650793,27122515,4.76,0.00,114.68,114.68,355179855200,136.52,136.52,355179855200
TIGER 의료기기,307510,2,17075,2,190,1.13,438765,278672,450000,438765,1.13,157.45,97.50,97.50,7492527055,97.51,97.51,7492527055
한국정보인증,053300,3,8860,2,1160,15.06,32676788,10492827,42441361,32676788,15.06,311.42,76.99,76.99,287028443595,76.33,76.33,287028443595
파루,043200,4,1674,1,386,29.97,32245663,1249551,41804315,32245663,29.97,2580.58,77.13,77.13,51478571980,73.56,73.56,51478571980
케이씨티,089150,5,4535,2,180,4.13,10520397,2534395,17150000,10520397,4.13,415.10,61.34,61.34,49767993502,63.99,63.99,49767993502
아톤,158430,6,7590,2,660,9.52,15809557,3983454,24798851,15809557,9.52,396.88,63.75,63.75,118939900515,63.19,63.19,118939900515
대성파인텍,104040,7,1273,2,188,17.33,29099979,305529,47224987,29099979,17.33,9524.46,61.62,61.62,37304402429,62.05,62.05,37304402429
더즌,462860,8,3740,2,410,12.31,43768694,15235131,71413257,43768694,12.31,287.29,61.29,61.29,160239491356,60.00,60.00,160239491356
리드코프,012700,9,6320,2,950,17.69,15932616,1372962,26446135,15932616,17.69,1160.46,60.25,60.25,98370860010,58.86,58.86,98370860010
티와이홀딩스우,36328K,10,5680,5,-300,-5.02,551797,1615953,1243014,551797,-5.02,34.15,44.39,44.39,3265358720,46.25,46.25,3265358720
SOL 의료기기소부장Fn,464610,11,12825,2,225,1.79,450064,307920,1000000,450064,1.79,146.16,45.01,45.01,5741849505,44.77,44.77,5741849505
라온시큐어,042510,12,11660,2,1560,15.45,4727187,67130,11205174,4727187,15.45,7041.84,42.19,42.19,56411577475,43.18,43.18,56411577475
케이엘넷,039420,13,3180,2,385,13.77,10441271,76615,24154730,10441271,13.77,9999.99,43.23,43.23,32924910357,42.86,42.86,32924910357
이스트아시아홀딩스,900110,14,59,2,4,7.27,251199122,223184000,642650588,251199122,7.27,112.55,39.09,39.09,15672121110,41.33,41.33,15672121110
엠에프엠코리아,323230,15,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389
미투온,201490,16,2525,2,35,1.41,11382936,15967532,30390092,11382936,1.41,71.29,37.46,37.46,29554844328,38.52,38.52,29554844328
지엔코,065060,17,1944,2,250,14.76,4218541,2098153,10800804,4218541,14.76,201.06,39.06,39.06,7997115364,38.09,38.09,7997115364
KODEX 코스닥150선물인버스,251340,18,3595,5,-90,-2.44,22929226,22693432,64900000,22929226,-2.44,101.04,35.33,35.33,83058025742,35.60,35.60,83058025742
위니아,071460,19,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061
라이콤,388790,20,2730,2,295,12.11,10016118,74574,30590343,10016118,12.11,9999.99,32.74,32.74,28660821852,34.32,34.32,28660821852
미스터블루,207760,21,1903,2,39,2.09,27526190,77956232,83079783,27526190,2.09,35.31,33.13,33.13,52837199566,33.42,33.42,52837199566
SGA솔루션즈,184230,22,592,2,91,18.16,20793093,361250,65717223,20793093,18.16,5755.87,31.64,31.64,12577919935,32.33,32.33,12577919935
PLUS 차이나AI테크TOP10,0047N0,23,10175,2,235,2.36,346511,369743,1100000,346511,2.36,93.72,31.50,31.50,3483953919,31.13,31.13,3483953919
메디콕스,054180,24,204,2,3,1.49,23868367,55559136,82878283,23868367,1.49,42.96,28.80,28.80,5146972538,30.44,30.44,5146972538
수젠텍,253840,25,8150,2,750,10.14,5019143,551261,16743200,5019143,10.14,910.48,29.98,29.98,41229063085,30.21,30.21,41229063085
KODEX 200선물인버스2X,252670,26,1631,5,-34,-2.04,232024646,313219360,778300000,232024646,-2.04,74.08,29.81,29.81,379402821836,29.89,29.89,379402821836
링크솔루션,474650,27,23000,5,-3250,-12.38,1548974,14173687,5579032,1548974,-12.38,10.93,27.76,27.76,37455720850,29.19,29.19,37455720850
오가닉티코스메틱,900300,28,518,2,88,20.47,25185344,11470756,96002224,25185344,20.47,219.56,26.23,26.23,13410742975,26.97,26.97,13410742975
로킷헬스케어,376900,29,17160,5,-70,-0.41,3983493,12518775,15417639,3983493,-0.41,31.82,25.84,25.84,70808846280,26.76,26.76,70808846280
다날,064260,30,6050,2,120,2.02,18140246,34304428,68949040,18140246,2.02,52.88,26.31,26.31,110962470455,26.60,26.60,110962470455
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11000 2 500 4.76 27122515 0 23650793 27122515 4.76 0.00 114.68 114.68 355179855200 136.52 136.52 355179855200
3 TIGER 의료기기 307510 2 17075 2 190 1.13 438765 278672 450000 438765 1.13 157.45 97.50 97.50 7492527055 97.51 97.51 7492527055
4 한국정보인증 053300 3 8860 2 1160 15.06 32676788 10492827 42441361 32676788 15.06 311.42 76.99 76.99 287028443595 76.33 76.33 287028443595
5 파루 043200 4 1674 1 386 29.97 32245663 1249551 41804315 32245663 29.97 2580.58 77.13 77.13 51478571980 73.56 73.56 51478571980
6 케이씨티 089150 5 4535 2 180 4.13 10520397 2534395 17150000 10520397 4.13 415.10 61.34 61.34 49767993502 63.99 63.99 49767993502
7 아톤 158430 6 7590 2 660 9.52 15809557 3983454 24798851 15809557 9.52 396.88 63.75 63.75 118939900515 63.19 63.19 118939900515
8 대성파인텍 104040 7 1273 2 188 17.33 29099979 305529 47224987 29099979 17.33 9524.46 61.62 61.62 37304402429 62.05 62.05 37304402429
9 더즌 462860 8 3740 2 410 12.31 43768694 15235131 71413257 43768694 12.31 287.29 61.29 61.29 160239491356 60.00 60.00 160239491356
10 리드코프 012700 9 6320 2 950 17.69 15932616 1372962 26446135 15932616 17.69 1160.46 60.25 60.25 98370860010 58.86 58.86 98370860010
11 티와이홀딩스우 36328K 10 5680 5 -300 -5.02 551797 1615953 1243014 551797 -5.02 34.15 44.39 44.39 3265358720 46.25 46.25 3265358720
12 SOL 의료기기소부장Fn 464610 11 12825 2 225 1.79 450064 307920 1000000 450064 1.79 146.16 45.01 45.01 5741849505 44.77 44.77 5741849505
13 라온시큐어 042510 12 11660 2 1560 15.45 4727187 67130 11205174 4727187 15.45 7041.84 42.19 42.19 56411577475 43.18 43.18 56411577475
14 케이엘넷 039420 13 3180 2 385 13.77 10441271 76615 24154730 10441271 13.77 9999.99 43.23 43.23 32924910357 42.86 42.86 32924910357
15 이스트아시아홀딩스 900110 14 59 2 4 7.27 251199122 223184000 642650588 251199122 7.27 112.55 39.09 39.09 15672121110 41.33 41.33 15672121110
16 엠에프엠코리아 323230 15 44 2 25 131.58 28602393 21033258 43274492 28602393 131.58 135.99 66.10 66.10 779440389 40.94 40.94 779440389
17 미투온 201490 16 2525 2 35 1.41 11382936 15967532 30390092 11382936 1.41 71.29 37.46 37.46 29554844328 38.52 38.52 29554844328
18 지엔코 065060 17 1944 2 250 14.76 4218541 2098153 10800804 4218541 14.76 201.06 39.06 39.06 7997115364 38.09 38.09 7997115364
19 KODEX 코스닥150선물인버스 251340 18 3595 5 -90 -2.44 22929226 22693432 64900000 22929226 -2.44 101.04 35.33 35.33 83058025742 35.60 35.60 83058025742
20 위니아 071460 19 54 2 14 35.00 16701959 15417220 35967295 16701959 35.00 108.33 46.44 46.44 674516061 34.73 34.73 674516061
21 라이콤 388790 20 2730 2 295 12.11 10016118 74574 30590343 10016118 12.11 9999.99 32.74 32.74 28660821852 34.32 34.32 28660821852
22 미스터블루 207760 21 1903 2 39 2.09 27526190 77956232 83079783 27526190 2.09 35.31 33.13 33.13 52837199566 33.42 33.42 52837199566
23 SGA솔루션즈 184230 22 592 2 91 18.16 20793093 361250 65717223 20793093 18.16 5755.87 31.64 31.64 12577919935 32.33 32.33 12577919935
24 PLUS 차이나AI테크TOP10 0047N0 23 10175 2 235 2.36 346511 369743 1100000 346511 2.36 93.72 31.50 31.50 3483953919 31.13 31.13 3483953919
25 메디콕스 054180 24 204 2 3 1.49 23868367 55559136 82878283 23868367 1.49 42.96 28.80 28.80 5146972538 30.44 30.44 5146972538
26 수젠텍 253840 25 8150 2 750 10.14 5019143 551261 16743200 5019143 10.14 910.48 29.98 29.98 41229063085 30.21 30.21 41229063085
27 KODEX 200선물인버스2X 252670 26 1631 5 -34 -2.04 232024646 313219360 778300000 232024646 -2.04 74.08 29.81 29.81 379402821836 29.89 29.89 379402821836
28 링크솔루션 474650 27 23000 5 -3250 -12.38 1548974 14173687 5579032 1548974 -12.38 10.93 27.76 27.76 37455720850 29.19 29.19 37455720850
29 오가닉티코스메틱 900300 28 518 2 88 20.47 25185344 11470756 96002224 25185344 20.47 219.56 26.23 26.23 13410742975 26.97 26.97 13410742975
30 로킷헬스케어 376900 29 17160 5 -70 -0.41 3983493 12518775 15417639 3983493 -0.41 31.82 25.84 25.84 70808846280 26.76 26.76 70808846280
31 다날 064260 30 6050 2 120 2.02 18140246 34304428 68949040 18140246 2.02 52.88 26.31 26.31 110962470455 26.60 26.60 110962470455

31
top30/20250611/top30-atvtr-20250611-141002.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
지씨지놈,340450,1,10930,2,430,4.10,27504958,0,23650793,27504958,4.10,0.00,116.30,116.30,359367767170,139.02,139.02,359367767170
TIGER 의료기기,307510,2,17075,2,190,1.13,448559,278672,450000,448559,1.13,160.96,99.68,99.68,7659755140,99.69,99.69,7659755140
한국정보인증,053300,3,8830,2,1130,14.68,33158109,10492827,42441361,33158109,14.68,316.01,78.13,78.13,291273004650,77.72,77.72,291273004650
파루,043200,4,1674,1,386,29.97,32291044,1249551,41804315,32291044,29.97,2584.21,77.24,77.24,51554539774,73.67,73.67,51554539774
엠에프엠코리아,323230,5,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533
케이씨티,089150,6,4535,2,180,4.13,10601575,2534395,17150000,10601575,4.13,418.31,61.82,61.82,50137868442,64.47,64.47,50137868442
대성파인텍,104040,7,1268,2,183,16.87,30047321,305529,47224987,30047321,16.87,9834.52,63.63,63.63,38507571642,64.31,64.31,38507571642
아톤,158430,8,7550,2,620,8.95,15916307,3983454,24798851,15916307,8.95,399.56,64.18,64.18,119744963480,63.96,63.96,119744963480
더즌,462860,9,3695,2,365,10.96,44754862,15235131,71413257,44754862,10.96,293.76,62.67,62.67,163921097591,62.12,62.12,163921097591
리드코프,012700,10,6270,2,900,16.76,16246184,1372962,26446135,16246184,16.76,1183.29,61.43,61.43,100340290710,60.51,60.51,100340290710
위니아,071460,11,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597
티와이홀딩스우,36328K,12,5560,5,-420,-7.02,558614,1615953,1243014,558614,-7.02,34.57,44.94,44.94,3303426670,47.80,47.80,3303426670
SOL 의료기기소부장Fn,464610,13,12815,2,215,1.71,450381,307920,1000000,450381,1.71,146.27,45.04,45.04,5745911225,44.84,44.84,5745911225
라온시큐어,042510,14,11560,2,1460,14.46,4764563,67130,11205174,4764563,14.46,7097.52,42.52,42.52,56844882285,43.88,43.88,56844882285
케이엘넷,039420,15,3175,2,380,13.60,10557038,76615,24154730,10557038,13.60,9999.99,43.71,43.71,33294642977,43.41,43.41,33294642977
지엔코,065060,16,1905,2,211,12.46,4462459,2098153,10800804,4462459,12.46,212.69,41.32,41.32,8467606415,41.15,41.15,8467606415
이스트아시아홀딩스,900110,17,61,2,6,10.91,255210443,223184000,642650588,255210443,10.91,114.35,39.71,39.71,15914886566,40.60,40.60,15914886566
미투온,201490,18,2515,2,25,1.00,11483155,15967532,30390092,11483155,1.00,71.92,37.79,37.79,29806589530,39.00,39.00,29806589530
KODEX 코스닥150선물인버스,251340,19,3590,5,-95,-2.58,23717755,22693432,64900000,23717755,-2.58,104.51,36.55,36.55,85887424753,36.86,36.86,85887424753
라이콤,388790,20,2750,2,315,12.94,10103789,74574,30590343,10103789,12.94,9999.99,33.03,33.03,28901971162,34.36,34.36,28901971162
SGA솔루션즈,184230,21,581,2,80,15.97,21242959,361250,65717223,21242959,15.97,5880.40,32.32,32.32,12839962695,33.63,33.63,12839962695
미스터블루,207760,22,1905,2,41,2.20,27682879,77956232,83079783,27682879,2.20,35.51,33.32,33.32,53135412961,33.57,33.57,53135412961
제넨바이오,072520,23,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304
PLUS 차이나AI테크TOP10,0047N0,24,10175,2,235,2.36,347041,369743,1100000,347041,2.36,93.86,31.55,31.55,3489346669,31.18,31.18,3489346669
메디콕스,054180,25,204,2,3,1.49,24095983,55559136,82878283,24095983,1.49,43.37,29.07,29.07,5193205595,30.72,30.72,5193205595
KODEX 200선물인버스2X,252670,26,1627,5,-38,-2.28,237746356,313219360,778300000,237746356,-2.28,75.90,30.55,30.55,388709129553,30.70,30.70,388709129553
수젠텍,253840,27,8180,2,780,10.54,5053982,551261,16743200,5053982,10.54,916.80,30.19,30.19,41513066045,30.31,30.31,41513066045
링크솔루션,474650,28,22950,5,-3300,-12.57,1587941,14173687,5579032,1587941,-12.57,11.20,28.46,28.46,38349671100,29.95,29.95,38349671100
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,29,5820,5,-195,-3.24,280703,15032,1000000,280703,-3.24,1867.37,28.07,28.07,1639968251,28.18,28.18,1639968251
ACE 코스닥150,354500,30,12980,2,390,3.10,480965,37004,1700000,480965,3.10,1299.76,28.29,28.29,6217430188,28.18,28.18,6217430188
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 10930 2 430 4.10 27504958 0 23650793 27504958 4.10 0.00 116.30 116.30 359367767170 139.02 139.02 359367767170
3 TIGER 의료기기 307510 2 17075 2 190 1.13 448559 278672 450000 448559 1.13 160.96 99.68 99.68 7659755140 99.69 99.69 7659755140
4 한국정보인증 053300 3 8830 2 1130 14.68 33158109 10492827 42441361 33158109 14.68 316.01 78.13 78.13 291273004650 77.72 77.72 291273004650
5 파루 043200 4 1674 1 386 29.97 32291044 1249551 41804315 32291044 29.97 2584.21 77.24 77.24 51554539774 73.67 73.67 51554539774
6 엠에프엠코리아 323230 5 32 2 13 68.42 32340710 21033258 43274492 32340710 68.42 153.76 74.73 74.73 899066533 64.92 64.92 899066533
7 케이씨티 089150 6 4535 2 180 4.13 10601575 2534395 17150000 10601575 4.13 418.31 61.82 61.82 50137868442 64.47 64.47 50137868442
8 대성파인텍 104040 7 1268 2 183 16.87 30047321 305529 47224987 30047321 16.87 9834.52 63.63 63.63 38507571642 64.31 64.31 38507571642
9 아톤 158430 8 7550 2 620 8.95 15916307 3983454 24798851 15916307 8.95 399.56 64.18 64.18 119744963480 63.96 63.96 119744963480
10 더즌 462860 9 3695 2 365 10.96 44754862 15235131 71413257 44754862 10.96 293.76 62.67 62.67 163921097591 62.12 62.12 163921097591
11 리드코프 012700 10 6270 2 900 16.76 16246184 1372962 26446135 16246184 16.76 1183.29 61.43 61.43 100340290710 60.51 60.51 100340290710
12 위니아 071460 11 41 2 1 2.50 19496655 15417220 35967295 19496655 2.50 126.46 54.21 54.21 789098597 53.51 53.51 789098597
13 티와이홀딩스우 36328K 12 5560 5 -420 -7.02 558614 1615953 1243014 558614 -7.02 34.57 44.94 44.94 3303426670 47.80 47.80 3303426670
14 SOL 의료기기소부장Fn 464610 13 12815 2 215 1.71 450381 307920 1000000 450381 1.71 146.27 45.04 45.04 5745911225 44.84 44.84 5745911225
15 라온시큐어 042510 14 11560 2 1460 14.46 4764563 67130 11205174 4764563 14.46 7097.52 42.52 42.52 56844882285 43.88 43.88 56844882285
16 케이엘넷 039420 15 3175 2 380 13.60 10557038 76615 24154730 10557038 13.60 9999.99 43.71 43.71 33294642977 43.41 43.41 33294642977
17 지엔코 065060 16 1905 2 211 12.46 4462459 2098153 10800804 4462459 12.46 212.69 41.32 41.32 8467606415 41.15 41.15 8467606415
18 이스트아시아홀딩스 900110 17 61 2 6 10.91 255210443 223184000 642650588 255210443 10.91 114.35 39.71 39.71 15914886566 40.60 40.60 15914886566
19 미투온 201490 18 2515 2 25 1.00 11483155 15967532 30390092 11483155 1.00 71.92 37.79 37.79 29806589530 39.00 39.00 29806589530
20 KODEX 코스닥150선물인버스 251340 19 3590 5 -95 -2.58 23717755 22693432 64900000 23717755 -2.58 104.51 36.55 36.55 85887424753 36.86 36.86 85887424753
21 라이콤 388790 20 2750 2 315 12.94 10103789 74574 30590343 10103789 12.94 9999.99 33.03 33.03 28901971162 34.36 34.36 28901971162
22 SGA솔루션즈 184230 21 581 2 80 15.97 21242959 361250 65717223 21242959 15.97 5880.40 32.32 32.32 12839962695 33.63 33.63 12839962695
23 미스터블루 207760 22 1905 2 41 2.20 27682879 77956232 83079783 27682879 2.20 35.51 33.32 33.32 53135412961 33.57 33.57 53135412961
24 제넨바이오 072520 23 60 2 39 185.71 27916761 9739695 74163194 27916761 185.71 286.63 37.64 37.64 1407630304 31.63 31.63 1407630304
25 PLUS 차이나AI테크TOP10 0047N0 24 10175 2 235 2.36 347041 369743 1100000 347041 2.36 93.86 31.55 31.55 3489346669 31.18 31.18 3489346669
26 메디콕스 054180 25 204 2 3 1.49 24095983 55559136 82878283 24095983 1.49 43.37 29.07 29.07 5193205595 30.72 30.72 5193205595
27 KODEX 200선물인버스2X 252670 26 1627 5 -38 -2.28 237746356 313219360 778300000 237746356 -2.28 75.90 30.55 30.55 388709129553 30.70 30.70 388709129553
28 수젠텍 253840 27 8180 2 780 10.54 5053982 551261 16743200 5053982 10.54 916.80 30.19 30.19 41513066045 30.31 30.31 41513066045
29 링크솔루션 474650 28 22950 5 -3300 -12.57 1587941 14173687 5579032 1587941 -12.57 11.20 28.46 28.46 38349671100 29.95 29.95 38349671100
30 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 29 5820 5 -195 -3.24 280703 15032 1000000 280703 -3.24 1867.37 28.07 28.07 1639968251 28.18 28.18 1639968251
31 ACE 코스닥150 354500 30 12980 2 390 3.10 480965 37004 1700000 480965 3.10 1299.76 28.29 28.29 6217430188 28.18 28.18 6217430188

31
top30/20250611/top30-atvtr-20250611-142002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지씨지놈,340450,1,11040,2,540,5.14,27876065,0,23650793,27876065,5.14,0.00,117.87,117.87,363449587020,139.20,139.20,363449587020
TIGER 의료기기,307510,2,17075,2,190,1.13,448560,278672,450000,448560,1.13,160.96,99.68,99.68,7659772215,99.69,99.69,7659772215
한국정보인증,053300,3,8870,2,1170,15.19,33390416,10492827,42441361,33390416,15.19,318.22,78.67,78.67,293320079695,77.92,77.92,293320079695
파루,043200,4,1674,1,386,29.97,32314678,1249551,41804315,32314678,29.97,2586.10,77.30,77.30,51594103090,73.73,73.73,51594103090
케이씨티,089150,5,4490,2,135,3.10,10711434,2534395,17150000,10711434,3.10,422.64,62.46,62.46,50631923997,65.75,65.75,50631923997
대성파인텍,104040,6,1259,2,174,16.04,30329840,305529,47224987,30329840,16.04,9926.99,64.22,64.22,38863343597,65.36,65.36,38863343597
아톤,158430,7,7500,2,570,8.23,16094983,3983454,24798851,16094983,8.23,404.05,64.90,64.90,121085146975,65.10,65.10,121085146975
엠에프엠코리아,323230,8,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533
더즌,462860,9,3670,2,340,10.21,45558962,15235131,71413257,45558962,10.21,299.04,63.80,63.80,166886581123,63.68,63.68,166886581123
리드코프,012700,10,6290,2,920,17.13,16519954,1372962,26446135,16519954,17.13,1203.23,62.47,62.47,102074227180,61.36,61.36,102074227180
위니아,071460,11,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597
티와이홀딩스우,36328K,12,5660,5,-320,-5.35,566346,1615953,1243014,566346,-5.35,35.05,45.56,45.56,3346899080,47.57,47.57,3346899080
케이엘넷,039420,13,3105,2,310,11.09,10734643,76615,24154730,10734643,11.09,9999.99,44.44,44.44,33852524587,45.14,45.14,33852524587
SOL 의료기기소부장Fn,464610,14,12860,2,260,2.06,450641,307920,1000000,450641,2.06,146.35,45.06,45.06,5749245910,44.71,44.71,5749245910
라온시큐어,042510,15,11520,2,1420,14.06,4796286,67130,11205174,4796286,14.06,7144.77,42.80,42.80,57211741475,44.32,44.32,57211741475
지엔코,065060,16,1891,2,197,11.63,4628975,2098153,10800804,4628975,11.63,220.62,42.86,42.86,8784509835,43.01,43.01,8784509835
이스트아시아홀딩스,900110,17,62,2,7,12.73,256828906,223184000,642650588,256828906,12.73,115.07,39.96,39.96,16014470983,40.19,40.19,16014470983
미투온,201490,18,2550,2,60,2.41,11549471,15967532,30390092,11549471,2.41,72.33,38.00,38.00,29974921155,38.68,38.68,29974921155
KODEX 코스닥150선물인버스,251340,19,3585,5,-100,-2.71,23894049,22693432,64900000,23894049,-2.71,105.29,36.82,36.82,86519590989,37.19,37.19,86519590989
SGA솔루션즈,184230,20,570,2,69,13.77,21758828,361250,65717223,21758828,13.77,6023.20,33.11,33.11,13135036212,35.07,35.07,13135036212
라이콤,388790,21,2740,2,305,12.53,10123877,74574,30590343,10123877,12.53,9999.99,33.10,33.10,28957108088,34.55,34.55,28957108088
미스터블루,207760,22,1903,2,39,2.09,27885164,77956232,83079783,27885164,2.09,35.77,33.56,33.56,53521520843,33.85,33.85,53521520843
KODEX 200선물인버스2X,252670,23,1623,5,-42,-2.52,250372175,313219360,778300000,250372175,-2.52,79.94,32.17,32.17,409190056588,32.39,32.39,409190056588
제넨바이오,072520,24,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304
그린생명과학,114450,25,3830,2,700,22.36,6634167,1197161,20000000,6634167,22.36,554.16,33.17,33.17,23991787983,31.32,31.32,23991787983
PLUS 차이나AI테크TOP10,0047N0,26,10170,2,230,2.31,348103,369743,1100000,348103,2.31,94.15,31.65,31.65,3500147273,31.29,31.29,3500147273
메디콕스,054180,27,204,2,3,1.49,24187976,55559136,82878283,24187976,1.49,43.54,29.18,29.18,5211897272,30.83,30.83,5211897272
수젠텍,253840,28,8320,2,920,12.43,5203083,551261,16743200,5203083,12.43,943.85,31.08,31.08,42746191775,30.69,30.69,42746191775
링크솔루션,474650,29,22950,5,-3300,-12.57,1611684,14173687,5579032,1611684,-12.57,11.37,28.89,28.89,38893369250,30.38,30.38,38893369250
ACE 코스닥150,354500,30,12990,2,400,3.18,513533,37004,1700000,513533,3.18,1387.78,30.21,30.21,6640317883,30.07,30.07,6640317883
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11040 2 540 5.14 27876065 0 23650793 27876065 5.14 0.00 117.87 117.87 363449587020 139.20 139.20 363449587020
3 TIGER 의료기기 307510 2 17075 2 190 1.13 448560 278672 450000 448560 1.13 160.96 99.68 99.68 7659772215 99.69 99.69 7659772215
4 한국정보인증 053300 3 8870 2 1170 15.19 33390416 10492827 42441361 33390416 15.19 318.22 78.67 78.67 293320079695 77.92 77.92 293320079695
5 파루 043200 4 1674 1 386 29.97 32314678 1249551 41804315 32314678 29.97 2586.10 77.30 77.30 51594103090 73.73 73.73 51594103090
6 케이씨티 089150 5 4490 2 135 3.10 10711434 2534395 17150000 10711434 3.10 422.64 62.46 62.46 50631923997 65.75 65.75 50631923997
7 대성파인텍 104040 6 1259 2 174 16.04 30329840 305529 47224987 30329840 16.04 9926.99 64.22 64.22 38863343597 65.36 65.36 38863343597
8 아톤 158430 7 7500 2 570 8.23 16094983 3983454 24798851 16094983 8.23 404.05 64.90 64.90 121085146975 65.10 65.10 121085146975
9 엠에프엠코리아 323230 8 32 2 13 68.42 32340710 21033258 43274492 32340710 68.42 153.76 74.73 74.73 899066533 64.92 64.92 899066533
10 더즌 462860 9 3670 2 340 10.21 45558962 15235131 71413257 45558962 10.21 299.04 63.80 63.80 166886581123 63.68 63.68 166886581123
11 리드코프 012700 10 6290 2 920 17.13 16519954 1372962 26446135 16519954 17.13 1203.23 62.47 62.47 102074227180 61.36 61.36 102074227180
12 위니아 071460 11 41 2 1 2.50 19496655 15417220 35967295 19496655 2.50 126.46 54.21 54.21 789098597 53.51 53.51 789098597
13 티와이홀딩스우 36328K 12 5660 5 -320 -5.35 566346 1615953 1243014 566346 -5.35 35.05 45.56 45.56 3346899080 47.57 47.57 3346899080
14 케이엘넷 039420 13 3105 2 310 11.09 10734643 76615 24154730 10734643 11.09 9999.99 44.44 44.44 33852524587 45.14 45.14 33852524587
15 SOL 의료기기소부장Fn 464610 14 12860 2 260 2.06 450641 307920 1000000 450641 2.06 146.35 45.06 45.06 5749245910 44.71 44.71 5749245910
16 라온시큐어 042510 15 11520 2 1420 14.06 4796286 67130 11205174 4796286 14.06 7144.77 42.80 42.80 57211741475 44.32 44.32 57211741475
17 지엔코 065060 16 1891 2 197 11.63 4628975 2098153 10800804 4628975 11.63 220.62 42.86 42.86 8784509835 43.01 43.01 8784509835
18 이스트아시아홀딩스 900110 17 62 2 7 12.73 256828906 223184000 642650588 256828906 12.73 115.07 39.96 39.96 16014470983 40.19 40.19 16014470983
19 미투온 201490 18 2550 2 60 2.41 11549471 15967532 30390092 11549471 2.41 72.33 38.00 38.00 29974921155 38.68 38.68 29974921155
20 KODEX 코스닥150선물인버스 251340 19 3585 5 -100 -2.71 23894049 22693432 64900000 23894049 -2.71 105.29 36.82 36.82 86519590989 37.19 37.19 86519590989
21 SGA솔루션즈 184230 20 570 2 69 13.77 21758828 361250 65717223 21758828 13.77 6023.20 33.11 33.11 13135036212 35.07 35.07 13135036212
22 라이콤 388790 21 2740 2 305 12.53 10123877 74574 30590343 10123877 12.53 9999.99 33.10 33.10 28957108088 34.55 34.55 28957108088
23 미스터블루 207760 22 1903 2 39 2.09 27885164 77956232 83079783 27885164 2.09 35.77 33.56 33.56 53521520843 33.85 33.85 53521520843
24 KODEX 200선물인버스2X 252670 23 1623 5 -42 -2.52 250372175 313219360 778300000 250372175 -2.52 79.94 32.17 32.17 409190056588 32.39 32.39 409190056588
25 제넨바이오 072520 24 60 2 39 185.71 27916761 9739695 74163194 27916761 185.71 286.63 37.64 37.64 1407630304 31.63 31.63 1407630304
26 그린생명과학 114450 25 3830 2 700 22.36 6634167 1197161 20000000 6634167 22.36 554.16 33.17 33.17 23991787983 31.32 31.32 23991787983
27 PLUS 차이나AI테크TOP10 0047N0 26 10170 2 230 2.31 348103 369743 1100000 348103 2.31 94.15 31.65 31.65 3500147273 31.29 31.29 3500147273
28 메디콕스 054180 27 204 2 3 1.49 24187976 55559136 82878283 24187976 1.49 43.54 29.18 29.18 5211897272 30.83 30.83 5211897272
29 수젠텍 253840 28 8320 2 920 12.43 5203083 551261 16743200 5203083 12.43 943.85 31.08 31.08 42746191775 30.69 30.69 42746191775
30 링크솔루션 474650 29 22950 5 -3300 -12.57 1611684 14173687 5579032 1611684 -12.57 11.37 28.89 28.89 38893369250 30.38 30.38 38893369250
31 ACE 코스닥150 354500 30 12990 2 400 3.18 513533 37004 1700000 513533 3.18 1387.78 30.21 30.21 6640317883 30.07 30.07 6640317883

31
top30/20250611/top30-atvtr-20250611-143002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지씨지놈,340450,1,11090,2,590,5.62,28073026,0,23650793,28073026,5.62,0.00,118.70,118.70,365639704465,139.40,139.40,365639704465
TIGER 의료기기,307510,2,17100,2,215,1.27,448595,278672,450000,448595,1.27,160.98,99.69,99.69,7660370715,99.55,99.55,7660370715
한국정보인증,053300,3,8860,2,1160,15.06,33545605,10492827,42441361,33545605,15.06,319.70,79.04,79.04,294693940265,78.37,78.37,294693940265
파루,043200,4,1674,1,386,29.97,32322068,1249551,41804315,32322068,29.97,2586.69,77.32,77.32,51606473950,73.74,73.74,51606473950
케이씨티,089150,5,4500,2,145,3.33,10910119,2534395,17150000,10910119,3.33,430.48,63.62,63.62,51534043322,66.78,66.78,51534043322
대성파인텍,104040,6,1266,2,181,16.68,30538641,305529,47224987,30538641,16.68,9995.33,64.67,64.67,39126432725,65.44,65.44,39126432725
아톤,158430,7,7630,2,700,10.10,16453810,3983454,24798851,16453810,10.10,413.05,66.35,66.35,123804161285,65.43,65.43,123804161285
더즌,462860,8,3630,2,300,9.01,46259682,15235131,71413257,46259682,9.01,303.64,64.78,64.78,169442873755,65.36,65.36,169442873755
엠에프엠코리아,323230,9,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533
리드코프,012700,10,6410,2,1040,19.37,17137150,1372962,26446135,17137150,19.37,1248.19,64.80,64.80,106031840470,62.55,62.55,106031840470
위니아,071460,11,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597
티와이홀딩스우,36328K,12,5500,5,-480,-8.03,575699,1615953,1243014,575699,-8.03,35.63,46.31,46.31,3398669255,49.71,49.71,3398669255
케이엘넷,039420,13,3070,2,275,9.84,10881090,76615,24154730,10881090,9.84,9999.99,45.05,45.05,34306236507,46.26,46.26,34306236507
SOL 의료기기소부장Fn,464610,14,12875,2,275,2.18,450952,307920,1000000,450952,2.18,146.45,45.10,45.10,5753246085,44.69,44.69,5753246085
라온시큐어,042510,15,11540,2,1440,14.26,4824253,67130,11205174,4824253,14.26,7186.43,43.05,43.05,57533864325,44.49,44.49,57533864325
지엔코,065060,16,1915,2,221,13.05,4819674,2098153,10800804,4819674,13.05,229.71,44.62,44.62,9155192032,44.26,44.26,9155192032
이스트아시아홀딩스,900110,17,61,2,6,10.91,258140275,223184000,642650588,258140275,10.91,115.66,40.17,40.17,16095202610,41.06,41.06,16095202610
미투온,201490,18,2555,2,65,2.61,11637095,15967532,30390092,11637095,2.61,72.88,38.29,38.29,30198761342,38.89,38.89,30198761342
KODEX 코스닥150선물인버스,251340,19,3585,5,-100,-2.71,24238871,22693432,64900000,24238871,-2.71,106.81,37.35,37.35,87755767208,37.72,37.72,87755767208
SGA솔루션즈,184230,20,569,2,68,13.57,21948610,361250,65717223,21948610,13.57,6075.74,33.40,33.40,13243787042,35.42,35.42,13243787042
라이콤,388790,21,2745,2,310,12.73,10159460,74574,30590343,10159460,12.73,9999.99,33.21,33.21,29055022448,34.60,34.60,29055022448
미스터블루,207760,22,1908,2,44,2.36,28044351,77956232,83079783,28044351,2.36,35.97,33.76,33.76,53824482021,33.96,33.96,53824482021
그린생명과학,114450,23,3835,2,705,22.52,7076805,1197161,20000000,7076805,22.52,591.13,35.38,35.38,25693003654,33.50,33.50,25693003654
KODEX 200선물인버스2X,252670,24,1622,5,-43,-2.58,253884590,313219360,778300000,253884590,-2.58,81.06,32.62,32.62,414896253153,32.87,32.87,414896253153
ACE 코스닥150,354500,25,12985,2,395,3.14,545524,37004,1700000,545524,3.14,1474.23,32.09,32.09,7055837228,31.96,31.96,7055837228
제넨바이오,072520,26,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304
수젠텍,253840,27,8270,2,870,11.76,5279857,551261,16743200,5279857,11.76,957.78,31.53,31.53,43382234300,31.33,31.33,43382234300
PLUS 차이나AI테크TOP10,0047N0,28,10170,2,230,2.31,348103,369743,1100000,348103,2.31,94.15,31.65,31.65,3500147273,31.29,31.29,3500147273
메디콕스,054180,29,205,2,4,1.99,24287012,55559136,82878283,24287012,1.99,43.71,29.30,29.30,5232098154,30.80,30.80,5232098154
링크솔루션,474650,30,23000,5,-3250,-12.38,1635739,14173687,5579032,1635739,-12.38,11.54,29.32,29.32,39446682825,30.74,30.74,39446682825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11090 2 590 5.62 28073026 0 23650793 28073026 5.62 0.00 118.70 118.70 365639704465 139.40 139.40 365639704465
3 TIGER 의료기기 307510 2 17100 2 215 1.27 448595 278672 450000 448595 1.27 160.98 99.69 99.69 7660370715 99.55 99.55 7660370715
4 한국정보인증 053300 3 8860 2 1160 15.06 33545605 10492827 42441361 33545605 15.06 319.70 79.04 79.04 294693940265 78.37 78.37 294693940265
5 파루 043200 4 1674 1 386 29.97 32322068 1249551 41804315 32322068 29.97 2586.69 77.32 77.32 51606473950 73.74 73.74 51606473950
6 케이씨티 089150 5 4500 2 145 3.33 10910119 2534395 17150000 10910119 3.33 430.48 63.62 63.62 51534043322 66.78 66.78 51534043322
7 대성파인텍 104040 6 1266 2 181 16.68 30538641 305529 47224987 30538641 16.68 9995.33 64.67 64.67 39126432725 65.44 65.44 39126432725
8 아톤 158430 7 7630 2 700 10.10 16453810 3983454 24798851 16453810 10.10 413.05 66.35 66.35 123804161285 65.43 65.43 123804161285
9 더즌 462860 8 3630 2 300 9.01 46259682 15235131 71413257 46259682 9.01 303.64 64.78 64.78 169442873755 65.36 65.36 169442873755
10 엠에프엠코리아 323230 9 32 2 13 68.42 32340710 21033258 43274492 32340710 68.42 153.76 74.73 74.73 899066533 64.92 64.92 899066533
11 리드코프 012700 10 6410 2 1040 19.37 17137150 1372962 26446135 17137150 19.37 1248.19 64.80 64.80 106031840470 62.55 62.55 106031840470
12 위니아 071460 11 41 2 1 2.50 19496655 15417220 35967295 19496655 2.50 126.46 54.21 54.21 789098597 53.51 53.51 789098597
13 티와이홀딩스우 36328K 12 5500 5 -480 -8.03 575699 1615953 1243014 575699 -8.03 35.63 46.31 46.31 3398669255 49.71 49.71 3398669255
14 케이엘넷 039420 13 3070 2 275 9.84 10881090 76615 24154730 10881090 9.84 9999.99 45.05 45.05 34306236507 46.26 46.26 34306236507
15 SOL 의료기기소부장Fn 464610 14 12875 2 275 2.18 450952 307920 1000000 450952 2.18 146.45 45.10 45.10 5753246085 44.69 44.69 5753246085
16 라온시큐어 042510 15 11540 2 1440 14.26 4824253 67130 11205174 4824253 14.26 7186.43 43.05 43.05 57533864325 44.49 44.49 57533864325
17 지엔코 065060 16 1915 2 221 13.05 4819674 2098153 10800804 4819674 13.05 229.71 44.62 44.62 9155192032 44.26 44.26 9155192032
18 이스트아시아홀딩스 900110 17 61 2 6 10.91 258140275 223184000 642650588 258140275 10.91 115.66 40.17 40.17 16095202610 41.06 41.06 16095202610
19 미투온 201490 18 2555 2 65 2.61 11637095 15967532 30390092 11637095 2.61 72.88 38.29 38.29 30198761342 38.89 38.89 30198761342
20 KODEX 코스닥150선물인버스 251340 19 3585 5 -100 -2.71 24238871 22693432 64900000 24238871 -2.71 106.81 37.35 37.35 87755767208 37.72 37.72 87755767208
21 SGA솔루션즈 184230 20 569 2 68 13.57 21948610 361250 65717223 21948610 13.57 6075.74 33.40 33.40 13243787042 35.42 35.42 13243787042
22 라이콤 388790 21 2745 2 310 12.73 10159460 74574 30590343 10159460 12.73 9999.99 33.21 33.21 29055022448 34.60 34.60 29055022448
23 미스터블루 207760 22 1908 2 44 2.36 28044351 77956232 83079783 28044351 2.36 35.97 33.76 33.76 53824482021 33.96 33.96 53824482021
24 그린생명과학 114450 23 3835 2 705 22.52 7076805 1197161 20000000 7076805 22.52 591.13 35.38 35.38 25693003654 33.50 33.50 25693003654
25 KODEX 200선물인버스2X 252670 24 1622 5 -43 -2.58 253884590 313219360 778300000 253884590 -2.58 81.06 32.62 32.62 414896253153 32.87 32.87 414896253153
26 ACE 코스닥150 354500 25 12985 2 395 3.14 545524 37004 1700000 545524 3.14 1474.23 32.09 32.09 7055837228 31.96 31.96 7055837228
27 제넨바이오 072520 26 60 2 39 185.71 27916761 9739695 74163194 27916761 185.71 286.63 37.64 37.64 1407630304 31.63 31.63 1407630304
28 수젠텍 253840 27 8270 2 870 11.76 5279857 551261 16743200 5279857 11.76 957.78 31.53 31.53 43382234300 31.33 31.33 43382234300
29 PLUS 차이나AI테크TOP10 0047N0 28 10170 2 230 2.31 348103 369743 1100000 348103 2.31 94.15 31.65 31.65 3500147273 31.29 31.29 3500147273
30 메디콕스 054180 29 205 2 4 1.99 24287012 55559136 82878283 24287012 1.99 43.71 29.30 29.30 5232098154 30.80 30.80 5232098154
31 링크솔루션 474650 30 23000 5 -3250 -12.38 1635739 14173687 5579032 1635739 -12.38 11.54 29.32 29.32 39446682825 30.74 30.74 39446682825

31
top30/20250611/top30-atvtr-20250611-144002.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
지씨지놈,340450,1,11300,2,800,7.62,28570190,0,23650793,28570190,7.62,0.00,120.80,120.80,371233937890,138.91,138.91,371233937890
TIGER 의료기기,307510,2,17120,2,235,1.39,448644,278672,450000,448644,1.39,160.99,99.70,99.70,7661209140,99.44,99.44,7661209140
한국정보인증,053300,3,8890,2,1190,15.45,33725296,10492827,42441361,33725296,15.45,321.41,79.46,79.46,296290089100,78.53,78.53,296290089100
파루,043200,4,1674,1,386,29.97,32328872,1249551,41804315,32328872,29.97,2587.24,77.33,77.33,51617863846,73.76,73.76,51617863846
엠에프엠코리아,323230,5,30,2,11,57.89,34092133,21033258,43274492,34092133,57.89,162.09,78.78,78.78,951609223,73.30,73.30,951609223
아톤,158430,6,7510,2,580,8.37,16760894,3983454,24798851,16760894,8.37,420.76,67.59,67.59,126142505590,67.73,67.73,126142505590
케이씨티,089150,7,4495,2,140,3.21,10971867,2534395,17150000,10971867,3.21,432.92,63.98,63.98,51811417117,67.21,67.21,51811417117
대성파인텍,104040,8,1261,2,176,16.22,30900682,305529,47224987,30900682,16.22,9999.99,65.43,65.43,39584509693,66.47,66.47,39584509693
더즌,462860,9,3620,2,290,8.71,46671787,15235131,71413257,46671787,8.71,306.34,65.35,65.35,170938269561,66.12,66.12,170938269561
리드코프,012700,10,6320,2,950,17.69,17497406,1372962,26446135,17497406,17.69,1274.43,66.16,66.16,108311171610,64.80,64.80,108311171610
위니아,071460,11,40,3,0,0.00,21376747,15417220,35967295,21376747,0.00,138.66,59.43,59.43,864302277,60.08,60.08,864302277
티와이홀딩스우,36328K,12,5530,5,-450,-7.53,578954,1615953,1243014,578954,-7.53,35.83,46.58,46.58,3416600465,49.70,49.70,3416600465
케이엘넷,039420,13,3085,2,290,10.38,11055598,76615,24154730,11055598,10.38,9999.99,45.77,45.77,34841804696,46.76,46.76,34841804696
지엔코,065060,14,1922,2,228,13.46,4982414,2098153,10800804,4982414,13.46,237.47,46.13,46.13,9470441721,45.62,45.62,9470441721
SOL 의료기기소부장Fn,464610,15,12855,2,255,2.02,451655,307920,1000000,451655,2.02,146.68,45.17,45.17,5762290940,44.83,44.83,5762290940
라온시큐어,042510,16,11540,2,1440,14.26,4844735,67130,11205174,4844735,14.26,7216.94,43.24,43.24,57770771525,44.68,44.68,57770771525
이스트아시아홀딩스,900110,17,62,2,7,12.73,258811249,223184000,642650588,258811249,12.73,115.96,40.27,40.27,16136280080,40.50,40.50,16136280080
미투온,201490,18,2550,2,60,2.41,11706442,15967532,30390092,11706442,2.41,73.31,38.52,38.52,30375750801,39.20,39.20,30375750801
KODEX 코스닥150선물인버스,251340,19,3587,5,-98,-2.66,24844863,22693432,64900000,24844863,-2.66,109.48,38.28,38.28,89930838199,38.63,38.63,89930838199
SGA솔루션즈,184230,20,566,2,65,12.97,22262345,361250,65717223,22262345,12.97,6162.59,33.88,33.88,13420602530,36.08,36.08,13420602530
그린생명과학,114450,21,3802,2,672,21.47,7299062,1197161,20000000,7299062,21.47,609.70,36.50,36.50,26535215564,34.90,34.90,26535215564
라이콤,388790,22,2750,2,315,12.94,10193904,74574,30590343,10193904,12.94,9999.99,33.32,33.32,29149789308,34.65,34.65,29149789308
제넨바이오,072520,23,61,2,40,190.48,30272712,9739695,74163194,30272712,190.48,310.82,40.82,40.82,1551343315,34.29,34.29,1551343315
미스터블루,207760,24,1913,2,49,2.63,28214633,77956232,83079783,28214633,2.63,36.19,33.96,33.96,54149987993,34.07,34.07,54149987993
KODEX 200선물인버스2X,252670,25,1621,5,-44,-2.64,259885892,313219360,778300000,259885892,-2.64,82.97,33.39,33.39,424620956397,33.66,33.66,424620956397
ACE 코스닥150,354500,26,12985,2,395,3.14,558274,37004,1700000,558274,3.14,1508.69,32.84,32.84,7221293188,32.71,32.71,7221293188
수젠텍,253840,27,8250,2,850,11.49,5334372,551261,16743200,5334372,11.49,967.67,31.86,31.86,43832654825,31.73,31.73,43832654825
PLUS 차이나AI테크TOP10,0047N0,28,10175,2,235,2.36,348266,369743,1100000,348266,2.36,94.19,31.66,31.66,3501805438,31.29,31.29,3501805438
메디콕스,054180,29,203,2,2,1.00,24326524,55559136,82878283,24326524,1.00,43.78,29.35,29.35,5240159083,31.15,31.15,5240159083
링크솔루션,474650,30,23050,5,-3200,-12.19,1653466,14173687,5579032,1653466,-12.19,11.67,29.64,29.64,39853781625,30.99,30.99,39853781625
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11300 2 800 7.62 28570190 0 23650793 28570190 7.62 0.00 120.80 120.80 371233937890 138.91 138.91 371233937890
3 TIGER 의료기기 307510 2 17120 2 235 1.39 448644 278672 450000 448644 1.39 160.99 99.70 99.70 7661209140 99.44 99.44 7661209140
4 한국정보인증 053300 3 8890 2 1190 15.45 33725296 10492827 42441361 33725296 15.45 321.41 79.46 79.46 296290089100 78.53 78.53 296290089100
5 파루 043200 4 1674 1 386 29.97 32328872 1249551 41804315 32328872 29.97 2587.24 77.33 77.33 51617863846 73.76 73.76 51617863846
6 엠에프엠코리아 323230 5 30 2 11 57.89 34092133 21033258 43274492 34092133 57.89 162.09 78.78 78.78 951609223 73.30 73.30 951609223
7 아톤 158430 6 7510 2 580 8.37 16760894 3983454 24798851 16760894 8.37 420.76 67.59 67.59 126142505590 67.73 67.73 126142505590
8 케이씨티 089150 7 4495 2 140 3.21 10971867 2534395 17150000 10971867 3.21 432.92 63.98 63.98 51811417117 67.21 67.21 51811417117
9 대성파인텍 104040 8 1261 2 176 16.22 30900682 305529 47224987 30900682 16.22 9999.99 65.43 65.43 39584509693 66.47 66.47 39584509693
10 더즌 462860 9 3620 2 290 8.71 46671787 15235131 71413257 46671787 8.71 306.34 65.35 65.35 170938269561 66.12 66.12 170938269561
11 리드코프 012700 10 6320 2 950 17.69 17497406 1372962 26446135 17497406 17.69 1274.43 66.16 66.16 108311171610 64.80 64.80 108311171610
12 위니아 071460 11 40 3 0 0.00 21376747 15417220 35967295 21376747 0.00 138.66 59.43 59.43 864302277 60.08 60.08 864302277
13 티와이홀딩스우 36328K 12 5530 5 -450 -7.53 578954 1615953 1243014 578954 -7.53 35.83 46.58 46.58 3416600465 49.70 49.70 3416600465
14 케이엘넷 039420 13 3085 2 290 10.38 11055598 76615 24154730 11055598 10.38 9999.99 45.77 45.77 34841804696 46.76 46.76 34841804696
15 지엔코 065060 14 1922 2 228 13.46 4982414 2098153 10800804 4982414 13.46 237.47 46.13 46.13 9470441721 45.62 45.62 9470441721
16 SOL 의료기기소부장Fn 464610 15 12855 2 255 2.02 451655 307920 1000000 451655 2.02 146.68 45.17 45.17 5762290940 44.83 44.83 5762290940
17 라온시큐어 042510 16 11540 2 1440 14.26 4844735 67130 11205174 4844735 14.26 7216.94 43.24 43.24 57770771525 44.68 44.68 57770771525
18 이스트아시아홀딩스 900110 17 62 2 7 12.73 258811249 223184000 642650588 258811249 12.73 115.96 40.27 40.27 16136280080 40.50 40.50 16136280080
19 미투온 201490 18 2550 2 60 2.41 11706442 15967532 30390092 11706442 2.41 73.31 38.52 38.52 30375750801 39.20 39.20 30375750801
20 KODEX 코스닥150선물인버스 251340 19 3587 5 -98 -2.66 24844863 22693432 64900000 24844863 -2.66 109.48 38.28 38.28 89930838199 38.63 38.63 89930838199
21 SGA솔루션즈 184230 20 566 2 65 12.97 22262345 361250 65717223 22262345 12.97 6162.59 33.88 33.88 13420602530 36.08 36.08 13420602530
22 그린생명과학 114450 21 3802 2 672 21.47 7299062 1197161 20000000 7299062 21.47 609.70 36.50 36.50 26535215564 34.90 34.90 26535215564
23 라이콤 388790 22 2750 2 315 12.94 10193904 74574 30590343 10193904 12.94 9999.99 33.32 33.32 29149789308 34.65 34.65 29149789308
24 제넨바이오 072520 23 61 2 40 190.48 30272712 9739695 74163194 30272712 190.48 310.82 40.82 40.82 1551343315 34.29 34.29 1551343315
25 미스터블루 207760 24 1913 2 49 2.63 28214633 77956232 83079783 28214633 2.63 36.19 33.96 33.96 54149987993 34.07 34.07 54149987993
26 KODEX 200선물인버스2X 252670 25 1621 5 -44 -2.64 259885892 313219360 778300000 259885892 -2.64 82.97 33.39 33.39 424620956397 33.66 33.66 424620956397
27 ACE 코스닥150 354500 26 12985 2 395 3.14 558274 37004 1700000 558274 3.14 1508.69 32.84 32.84 7221293188 32.71 32.71 7221293188
28 수젠텍 253840 27 8250 2 850 11.49 5334372 551261 16743200 5334372 11.49 967.67 31.86 31.86 43832654825 31.73 31.73 43832654825
29 PLUS 차이나AI테크TOP10 0047N0 28 10175 2 235 2.36 348266 369743 1100000 348266 2.36 94.19 31.66 31.66 3501805438 31.29 31.29 3501805438
30 메디콕스 054180 29 203 2 2 1.00 24326524 55559136 82878283 24326524 1.00 43.78 29.35 29.35 5240159083 31.15 31.15 5240159083
31 링크솔루션 474650 30 23050 5 -3200 -12.19 1653466 14173687 5579032 1653466 -12.19 11.67 29.64 29.64 39853781625 30.99 30.99 39853781625

31
top30/20250611/top30-atvtr-20250611-145002.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
지씨지놈,340450,1,11070,2,570,5.43,28855484,0,23650793,28855484,5.43,0.00,122.01,122.01,374420493420,143.01,143.01,374420493420
TIGER 의료기기,307510,2,17120,2,235,1.39,448840,278672,450000,448840,1.39,161.06,99.74,99.74,7664564660,99.49,99.49,7664564660
한국정보인증,053300,3,9010,2,1310,17.01,34441269,10492827,42441361,34441269,17.01,328.24,81.15,81.15,302716538480,79.16,79.16,302716538480
파루,043200,4,1674,1,386,29.97,32345094,1249551,41804315,32345094,29.97,2588.54,77.37,77.37,51645019474,73.80,73.80,51645019474
엠에프엠코리아,323230,5,30,2,11,57.89,34092133,21033258,43274492,34092133,57.89,162.09,78.78,78.78,951609223,73.30,73.30,951609223
리드코프,012700,6,6160,2,790,14.71,18962804,1372962,26446135,18962804,14.71,1381.16,71.70,71.70,117601652235,72.19,72.19,117601652235
아톤,158430,7,7540,2,610,8.80,16943083,3983454,24798851,16943083,8.80,425.34,68.32,68.32,127510155215,68.19,68.19,127510155215
대성파인텍,104040,8,1243,2,158,14.56,31199552,305529,47224987,31199552,14.56,9999.99,66.07,66.07,39959228545,68.07,68.07,39959228545
케이씨티,089150,9,4500,2,145,3.33,11013817,2534395,17150000,11013817,3.33,434.57,64.22,64.22,52000089122,67.38,67.38,52000089122
더즌,462860,10,3615,2,285,8.56,47376406,15235131,71413257,47376406,8.56,310.97,66.34,66.34,173477234022,67.20,67.20,173477234022
위니아,071460,11,40,3,0,0.00,21376747,15417220,35967295,21376747,0.00,138.66,59.43,59.43,864302277,60.08,60.08,864302277
티와이홀딩스우,36328K,12,5500,5,-480,-8.03,582083,1615953,1243014,582083,-8.03,36.02,46.83,46.83,3433728275,50.23,50.23,3433728275
지엔코,065060,13,1880,2,186,10.98,5054107,2098153,10800804,5054107,10.98,240.88,46.79,46.79,9607091954,47.31,47.31,9607091954
케이엘넷,039420,14,3070,2,275,9.84,11104752,76615,24154730,11104752,9.84,9999.99,45.97,45.97,34992626781,47.19,47.19,34992626781
SOL 의료기기소부장Fn,464610,15,12870,2,270,2.14,451871,307920,1000000,451871,2.14,146.75,45.19,45.19,5765070560,44.79,44.79,5765070560
라온시큐어,042510,16,11570,2,1470,14.55,4859649,67130,11205174,4859649,14.55,7239.16,43.37,43.37,57943212875,44.69,44.69,57943212875
이스트아시아홀딩스,900110,17,61,2,6,10.91,260146533,223184000,642650588,260146533,10.91,116.56,40.48,40.48,16217810956,41.37,41.37,16217810956
미투온,201490,18,2535,2,45,1.81,11764596,15967532,30390092,11764596,1.81,73.68,38.71,38.71,30523277755,39.62,39.62,30523277755
KODEX 코스닥150선물인버스,251340,19,3595,5,-90,-2.44,25213928,22693432,64900000,25213928,-2.44,111.11,38.85,38.85,91256494809,39.11,39.11,91256494809
SGA솔루션즈,184230,20,574,2,73,14.57,22543280,361250,65717223,22543280,14.57,6240.35,34.30,34.30,13581473469,36.00,36.00,13581473469
그린생명과학,114450,21,3990,2,860,27.48,7811149,1197161,20000000,7811149,27.48,652.47,39.06,39.06,28537894232,35.76,35.76,28537894232
라이콤,388790,22,2755,2,320,13.14,10239064,74574,30590343,10239064,13.14,9999.99,33.47,33.47,29274354016,34.74,34.74,29274354016
미스터블루,207760,23,1898,2,34,1.82,28539774,77956232,83079783,28539774,1.82,36.61,34.35,34.35,54768364793,34.73,34.73,54768364793
KODEX 200선물인버스2X,252670,24,1618,5,-47,-2.82,264662733,313219360,778300000,264662733,-2.82,84.50,34.01,34.01,432356767101,34.33,34.33,432356767101
제넨바이오,072520,25,61,2,40,190.48,30272712,9739695,74163194,30272712,190.48,310.82,40.82,40.82,1551343315,34.29,34.29,1551343315
ACE 코스닥150,354500,26,12970,2,380,3.02,569999,37004,1700000,569999,3.02,1540.37,33.53,33.53,7373378098,33.44,33.44,7373378098
수젠텍,253840,27,8290,2,890,12.03,5417696,551261,16743200,5417696,12.03,982.78,32.36,32.36,44518215795,32.07,32.07,44518215795
PLUS 차이나AI테크TOP10,0047N0,28,10175,2,235,2.36,349779,369743,1100000,349779,2.36,94.60,31.80,31.80,3517200213,31.42,31.42,3517200213
링크솔루션,474650,29,23000,5,-3250,-12.38,1672363,14173687,5579032,1672363,-12.38,11.80,29.98,29.98,40288824525,31.40,31.40,40288824525
메디콕스,054180,30,204,2,3,1.49,24403034,55559136,82878283,24403034,1.49,43.92,29.44,29.44,5255751094,31.09,31.09,5255751094
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11070 2 570 5.43 28855484 0 23650793 28855484 5.43 0.00 122.01 122.01 374420493420 143.01 143.01 374420493420
3 TIGER 의료기기 307510 2 17120 2 235 1.39 448840 278672 450000 448840 1.39 161.06 99.74 99.74 7664564660 99.49 99.49 7664564660
4 한국정보인증 053300 3 9010 2 1310 17.01 34441269 10492827 42441361 34441269 17.01 328.24 81.15 81.15 302716538480 79.16 79.16 302716538480
5 파루 043200 4 1674 1 386 29.97 32345094 1249551 41804315 32345094 29.97 2588.54 77.37 77.37 51645019474 73.80 73.80 51645019474
6 엠에프엠코리아 323230 5 30 2 11 57.89 34092133 21033258 43274492 34092133 57.89 162.09 78.78 78.78 951609223 73.30 73.30 951609223
7 리드코프 012700 6 6160 2 790 14.71 18962804 1372962 26446135 18962804 14.71 1381.16 71.70 71.70 117601652235 72.19 72.19 117601652235
8 아톤 158430 7 7540 2 610 8.80 16943083 3983454 24798851 16943083 8.80 425.34 68.32 68.32 127510155215 68.19 68.19 127510155215
9 대성파인텍 104040 8 1243 2 158 14.56 31199552 305529 47224987 31199552 14.56 9999.99 66.07 66.07 39959228545 68.07 68.07 39959228545
10 케이씨티 089150 9 4500 2 145 3.33 11013817 2534395 17150000 11013817 3.33 434.57 64.22 64.22 52000089122 67.38 67.38 52000089122
11 더즌 462860 10 3615 2 285 8.56 47376406 15235131 71413257 47376406 8.56 310.97 66.34 66.34 173477234022 67.20 67.20 173477234022
12 위니아 071460 11 40 3 0 0.00 21376747 15417220 35967295 21376747 0.00 138.66 59.43 59.43 864302277 60.08 60.08 864302277
13 티와이홀딩스우 36328K 12 5500 5 -480 -8.03 582083 1615953 1243014 582083 -8.03 36.02 46.83 46.83 3433728275 50.23 50.23 3433728275
14 지엔코 065060 13 1880 2 186 10.98 5054107 2098153 10800804 5054107 10.98 240.88 46.79 46.79 9607091954 47.31 47.31 9607091954
15 케이엘넷 039420 14 3070 2 275 9.84 11104752 76615 24154730 11104752 9.84 9999.99 45.97 45.97 34992626781 47.19 47.19 34992626781
16 SOL 의료기기소부장Fn 464610 15 12870 2 270 2.14 451871 307920 1000000 451871 2.14 146.75 45.19 45.19 5765070560 44.79 44.79 5765070560
17 라온시큐어 042510 16 11570 2 1470 14.55 4859649 67130 11205174 4859649 14.55 7239.16 43.37 43.37 57943212875 44.69 44.69 57943212875
18 이스트아시아홀딩스 900110 17 61 2 6 10.91 260146533 223184000 642650588 260146533 10.91 116.56 40.48 40.48 16217810956 41.37 41.37 16217810956
19 미투온 201490 18 2535 2 45 1.81 11764596 15967532 30390092 11764596 1.81 73.68 38.71 38.71 30523277755 39.62 39.62 30523277755
20 KODEX 코스닥150선물인버스 251340 19 3595 5 -90 -2.44 25213928 22693432 64900000 25213928 -2.44 111.11 38.85 38.85 91256494809 39.11 39.11 91256494809
21 SGA솔루션즈 184230 20 574 2 73 14.57 22543280 361250 65717223 22543280 14.57 6240.35 34.30 34.30 13581473469 36.00 36.00 13581473469
22 그린생명과학 114450 21 3990 2 860 27.48 7811149 1197161 20000000 7811149 27.48 652.47 39.06 39.06 28537894232 35.76 35.76 28537894232
23 라이콤 388790 22 2755 2 320 13.14 10239064 74574 30590343 10239064 13.14 9999.99 33.47 33.47 29274354016 34.74 34.74 29274354016
24 미스터블루 207760 23 1898 2 34 1.82 28539774 77956232 83079783 28539774 1.82 36.61 34.35 34.35 54768364793 34.73 34.73 54768364793
25 KODEX 200선물인버스2X 252670 24 1618 5 -47 -2.82 264662733 313219360 778300000 264662733 -2.82 84.50 34.01 34.01 432356767101 34.33 34.33 432356767101
26 제넨바이오 072520 25 61 2 40 190.48 30272712 9739695 74163194 30272712 190.48 310.82 40.82 40.82 1551343315 34.29 34.29 1551343315
27 ACE 코스닥150 354500 26 12970 2 380 3.02 569999 37004 1700000 569999 3.02 1540.37 33.53 33.53 7373378098 33.44 33.44 7373378098
28 수젠텍 253840 27 8290 2 890 12.03 5417696 551261 16743200 5417696 12.03 982.78 32.36 32.36 44518215795 32.07 32.07 44518215795
29 PLUS 차이나AI테크TOP10 0047N0 28 10175 2 235 2.36 349779 369743 1100000 349779 2.36 94.60 31.80 31.80 3517200213 31.42 31.42 3517200213
30 링크솔루션 474650 29 23000 5 -3250 -12.38 1672363 14173687 5579032 1672363 -12.38 11.80 29.98 29.98 40288824525 31.40 31.40 40288824525
31 메디콕스 054180 30 204 2 3 1.49 24403034 55559136 82878283 24403034 1.49 43.92 29.44 29.44 5255751094 31.09 31.09 5255751094

31
top30/20250611/top30-atvtr-20250611-150002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지씨지놈,340450,1,11010,2,510,4.86,29093303,0,23650793,29093303,4.86,0.00,123.01,123.01,377049969755,144.80,144.80,377049969755
TIGER 의료기기,307510,2,17120,2,235,1.39,448841,278672,450000,448841,1.39,161.06,99.74,99.74,7664581780,99.49,99.49,7664581780
한국정보인증,053300,3,8990,2,1290,16.75,35547839,10492827,42441361,35547839,16.75,338.78,83.76,83.76,312776290055,81.98,81.98,312776290055
리드코프,012700,4,6100,2,730,13.59,19584461,1372962,26446135,19584461,13.59,1426.44,74.05,74.05,121394361140,75.25,75.25,121394361140
파루,043200,5,1674,1,386,29.97,32350788,1249551,41804315,32350788,29.97,2588.99,77.39,77.39,51654551230,73.81,73.81,51654551230
엠에프엠코리아,323230,6,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018
대성파인텍,104040,7,1231,2,146,13.46,31446817,305529,47224987,31446817,13.46,9999.99,66.59,66.59,40264565628,69.26,69.26,40264565628
아톤,158430,8,7750,2,820,11.83,17458128,3983454,24798851,17458128,11.83,438.27,70.40,70.40,131466133330,68.40,68.40,131466133330
케이씨티,089150,9,4500,2,145,3.33,11090380,2534395,17150000,11090380,3.33,437.59,64.67,64.67,52346273912,67.83,67.83,52346273912
더즌,462860,10,3625,2,295,8.86,47812526,15235131,71413257,47812526,8.86,313.83,66.95,66.95,175059539023,67.62,67.62,175059539023
위니아,071460,11,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717
티와이홀딩스우,36328K,12,5560,5,-420,-7.02,585227,1615953,1243014,585227,-7.02,36.22,47.08,47.08,3451054615,49.93,49.93,3451054615
지엔코,065060,13,1912,2,218,12.87,5263788,2098153,10800804,5263788,12.87,250.88,48.74,48.74,10010606269,48.47,48.47,10010606269
케이엘넷,039420,14,3095,2,300,10.73,11226116,76615,24154730,11226116,10.73,9999.99,46.48,46.48,35366803338,47.31,47.31,35366803338
라온시큐어,042510,15,11615,2,1515,15.00,4909130,67130,11205174,4909130,15.00,7312.87,43.81,43.81,58517987010,44.96,44.96,58517987010
SOL 의료기기소부장Fn,464610,16,12870,2,270,2.14,452070,307920,1000000,452070,2.14,146.81,45.21,45.21,5767632195,44.81,44.81,5767632195
이스트아시아홀딩스,900110,17,61,2,6,10.91,262694883,223184000,642650588,262694883,10.91,117.70,40.88,40.88,16371953196,41.76,41.76,16371953196
미투온,201490,18,2520,2,30,1.20,11873163,15967532,30390092,11873163,1.20,74.36,39.07,39.07,30797979465,40.22,40.22,30797979465
KODEX 코스닥150선물인버스,251340,19,3590,5,-95,-2.58,25692564,22693432,64900000,25692564,-2.58,113.22,39.59,39.59,92974880133,39.90,39.90,92974880133
그린생명과학,114450,20,4065,1,935,29.87,8274275,1197161,20000000,8274275,29.87,691.16,41.37,41.37,30416996677,37.41,37.41,30416996677
SGA솔루션즈,184230,21,570,2,69,13.77,22952355,361250,65717223,22952355,13.77,6353.59,34.93,34.93,13817051750,36.89,36.89,13817051750
미스터블루,207760,22,1886,2,22,1.18,28933195,77956232,83079783,28933195,1.18,37.11,34.83,34.83,55511205939,35.43,35.43,55511205939
KODEX 200선물인버스2X,252670,23,1626,5,-39,-2.34,271676385,313219360,778300000,271676385,-2.34,86.74,34.91,34.91,443733238625,35.06,35.06,443733238625
라이콤,388790,24,2765,2,330,13.55,10279575,74574,30590343,10279575,13.55,9999.99,33.60,33.60,29385865596,34.74,34.74,29385865596
수젠텍,253840,25,8240,2,840,11.35,5740991,551261,16743200,5740991,11.35,1041.43,34.29,34.29,47210498405,34.22,34.22,47210498405
ACE 코스닥150,354500,26,12975,2,385,3.06,582864,37004,1700000,582864,3.06,1575.14,34.29,34.29,7540294453,34.18,34.18,7540294453
제넨바이오,072520,27,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659
PLUS 차이나AI테크TOP10,0047N0,28,10190,2,250,2.52,355294,369743,1100000,355294,2.52,96.09,32.30,32.30,3573365848,31.88,31.88,3573365848
링크솔루션,474650,29,22950,5,-3300,-12.57,1684323,14173687,5579032,1684323,-12.57,11.88,30.19,30.19,40564183150,31.68,31.68,40564183150
메디콕스,054180,30,203,2,2,1.00,24640235,55559136,82878283,24640235,1.00,44.35,29.73,29.73,5303768370,31.52,31.52,5303768370
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11010 2 510 4.86 29093303 0 23650793 29093303 4.86 0.00 123.01 123.01 377049969755 144.80 144.80 377049969755
3 TIGER 의료기기 307510 2 17120 2 235 1.39 448841 278672 450000 448841 1.39 161.06 99.74 99.74 7664581780 99.49 99.49 7664581780
4 한국정보인증 053300 3 8990 2 1290 16.75 35547839 10492827 42441361 35547839 16.75 338.78 83.76 83.76 312776290055 81.98 81.98 312776290055
5 리드코프 012700 4 6100 2 730 13.59 19584461 1372962 26446135 19584461 13.59 1426.44 74.05 74.05 121394361140 75.25 75.25 121394361140
6 파루 043200 5 1674 1 386 29.97 32350788 1249551 41804315 32350788 29.97 2588.99 77.39 77.39 51654551230 73.81 73.81 51654551230
7 엠에프엠코리아 323230 6 33 2 14 73.68 36367248 21033258 43274492 36367248 73.68 172.90 84.04 84.04 1026688018 71.89 71.89 1026688018
8 대성파인텍 104040 7 1231 2 146 13.46 31446817 305529 47224987 31446817 13.46 9999.99 66.59 66.59 40264565628 69.26 69.26 40264565628
9 아톤 158430 8 7750 2 820 11.83 17458128 3983454 24798851 17458128 11.83 438.27 70.40 70.40 131466133330 68.40 68.40 131466133330
10 케이씨티 089150 9 4500 2 145 3.33 11090380 2534395 17150000 11090380 3.33 437.59 64.67 64.67 52346273912 67.83 67.83 52346273912
11 더즌 462860 10 3625 2 295 8.86 47812526 15235131 71413257 47812526 8.86 313.83 66.95 66.95 175059539023 67.62 67.62 175059539023
12 위니아 071460 11 40 3 0 0.00 22364358 15417220 35967295 22364358 0.00 145.06 62.18 62.18 903806717 62.82 62.82 903806717
13 티와이홀딩스우 36328K 12 5560 5 -420 -7.02 585227 1615953 1243014 585227 -7.02 36.22 47.08 47.08 3451054615 49.93 49.93 3451054615
14 지엔코 065060 13 1912 2 218 12.87 5263788 2098153 10800804 5263788 12.87 250.88 48.74 48.74 10010606269 48.47 48.47 10010606269
15 케이엘넷 039420 14 3095 2 300 10.73 11226116 76615 24154730 11226116 10.73 9999.99 46.48 46.48 35366803338 47.31 47.31 35366803338
16 라온시큐어 042510 15 11615 2 1515 15.00 4909130 67130 11205174 4909130 15.00 7312.87 43.81 43.81 58517987010 44.96 44.96 58517987010
17 SOL 의료기기소부장Fn 464610 16 12870 2 270 2.14 452070 307920 1000000 452070 2.14 146.81 45.21 45.21 5767632195 44.81 44.81 5767632195
18 이스트아시아홀딩스 900110 17 61 2 6 10.91 262694883 223184000 642650588 262694883 10.91 117.70 40.88 40.88 16371953196 41.76 41.76 16371953196
19 미투온 201490 18 2520 2 30 1.20 11873163 15967532 30390092 11873163 1.20 74.36 39.07 39.07 30797979465 40.22 40.22 30797979465
20 KODEX 코스닥150선물인버스 251340 19 3590 5 -95 -2.58 25692564 22693432 64900000 25692564 -2.58 113.22 39.59 39.59 92974880133 39.90 39.90 92974880133
21 그린생명과학 114450 20 4065 1 935 29.87 8274275 1197161 20000000 8274275 29.87 691.16 41.37 41.37 30416996677 37.41 37.41 30416996677
22 SGA솔루션즈 184230 21 570 2 69 13.77 22952355 361250 65717223 22952355 13.77 6353.59 34.93 34.93 13817051750 36.89 36.89 13817051750
23 미스터블루 207760 22 1886 2 22 1.18 28933195 77956232 83079783 28933195 1.18 37.11 34.83 34.83 55511205939 35.43 35.43 55511205939
24 KODEX 200선물인버스2X 252670 23 1626 5 -39 -2.34 271676385 313219360 778300000 271676385 -2.34 86.74 34.91 34.91 443733238625 35.06 35.06 443733238625
25 라이콤 388790 24 2765 2 330 13.55 10279575 74574 30590343 10279575 13.55 9999.99 33.60 33.60 29385865596 34.74 34.74 29385865596
26 수젠텍 253840 25 8240 2 840 11.35 5740991 551261 16743200 5740991 11.35 1041.43 34.29 34.29 47210498405 34.22 34.22 47210498405
27 ACE 코스닥150 354500 26 12975 2 385 3.06 582864 37004 1700000 582864 3.06 1575.14 34.29 34.29 7540294453 34.18 34.18 7540294453
28 제넨바이오 072520 27 68 2 47 223.81 32427320 9739695 74163194 32427320 223.81 332.94 43.72 43.72 1697856659 33.67 33.67 1697856659
29 PLUS 차이나AI테크TOP10 0047N0 28 10190 2 250 2.52 355294 369743 1100000 355294 2.52 96.09 32.30 32.30 3573365848 31.88 31.88 3573365848
30 링크솔루션 474650 29 22950 5 -3300 -12.57 1684323 14173687 5579032 1684323 -12.57 11.88 30.19 30.19 40564183150 31.68 31.68 40564183150
31 메디콕스 054180 30 203 2 2 1.00 24640235 55559136 82878283 24640235 1.00 44.35 29.73 29.73 5303768370 31.52 31.52 5303768370

31
top30/20250611/top30-atvtr-20250611-151002.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
지씨지놈,340450,1,11090,2,590,5.62,29286879,0,23650793,29286879,5.62,0.00,123.83,123.83,379194734520,144.57,144.57,379194734520
TIGER 의료기기,307510,2,17115,2,230,1.36,448941,278672,450000,448941,1.36,161.10,99.76,99.76,7666292430,99.54,99.54,7666292430
한국정보인증,053300,3,8900,2,1200,15.58,35934173,10492827,42441361,35934173,15.58,342.46,84.67,84.67,316231519895,83.72,83.72,316231519895
아톤,158430,4,7830,2,900,12.99,20656484,3983454,24798851,20656484,12.99,518.56,83.30,83.30,157022011970,80.87,80.87,157022011970
리드코프,012700,5,6050,2,680,12.66,19845525,1372962,26446135,19845525,12.66,1445.45,75.04,75.04,122980950330,76.86,76.86,122980950330
파루,043200,6,1674,1,386,29.97,32372212,1249551,41804315,32372212,29.97,2590.71,77.44,77.44,51690415006,73.86,73.86,51690415006
엠에프엠코리아,323230,7,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018
대성파인텍,104040,8,1232,2,147,13.55,31682758,305529,47224987,31682758,13.55,9999.99,67.09,67.09,40555197854,69.71,69.71,40555197854
케이씨티,089150,9,4485,2,130,2.99,11133210,2534395,17150000,11133210,2.99,439.28,64.92,64.92,52538816352,68.31,68.31,52538816352
더즌,462860,10,3630,2,300,9.01,48106565,15235131,71413257,48106565,9.01,315.76,67.36,67.36,176127081992,67.94,67.94,176127081992
위니아,071460,11,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717
티와이홀딩스우,36328K,12,5430,5,-550,-9.20,589886,1615953,1243014,589886,-9.20,36.50,47.46,47.46,3476608250,51.51,51.51,3476608250
지엔코,065060,13,1883,2,189,11.16,5363376,2098153,10800804,5363376,11.16,255.62,49.66,49.66,10198325889,50.14,50.14,10198325889
케이엘넷,039420,14,3120,2,325,11.63,11349149,76615,24154730,11349149,11.63,9999.99,46.99,46.99,35750612248,47.44,47.44,35750612248
라온시큐어,042510,15,11540,2,1440,14.26,4947279,67130,11205174,4947279,14.26,7369.70,44.15,44.15,58959598780,45.60,45.60,58959598780
SOL 의료기기소부장Fn,464610,16,12865,2,265,2.10,453141,307920,1000000,453141,2.10,147.16,45.31,45.31,5781404501,44.94,44.94,5781404501
KODEX 코스닥150선물인버스,251340,17,3595,5,-90,-2.44,28202718,22693432,64900000,28202718,-2.44,124.28,43.46,43.46,101998053695,43.72,43.72,101998053695
이스트아시아홀딩스,900110,18,61,2,6,10.91,266151923,223184000,642650588,266151923,10.91,119.25,41.41,41.41,16580742607,42.30,42.30,16580742607
미투온,201490,19,2505,2,15,0.60,12122020,15967532,30390092,12122020,0.60,75.92,39.89,39.89,31421427250,41.27,41.27,31421427250
SGA솔루션즈,184230,20,547,2,46,9.18,23260424,361250,65717223,23260424,9.18,6438.87,35.39,35.39,13989254827,38.92,38.92,13989254827
그린생명과학,114450,21,4065,1,935,29.87,8348324,1197161,20000000,8348324,29.87,697.34,41.74,41.74,30718005862,37.78,37.78,30718005862
미스터블루,207760,22,1887,2,23,1.23,29111326,77956232,83079783,29111326,1.23,37.34,35.04,35.04,55846863228,35.62,35.62,55846863228
KODEX 200선물인버스2X,252670,23,1624,5,-41,-2.46,273982327,313219360,778300000,273982327,-2.46,87.47,35.20,35.20,447477522673,35.40,35.40,447477522673
라이콤,388790,24,2745,2,310,12.73,10340174,74574,30590343,10340174,12.73,9999.99,33.80,33.80,29552198710,35.19,35.19,29552198710
ACE 코스닥150,354500,25,12955,2,365,2.90,595478,37004,1700000,595478,2.90,1609.23,35.03,35.03,7703698798,34.98,34.98,7703698798
수젠텍,253840,26,8240,2,840,11.35,5832555,551261,16743200,5832555,11.35,1058.04,34.84,34.84,47967783215,34.77,34.77,47967783215
제넨바이오,072520,27,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659
링크솔루션,474650,28,22900,5,-3350,-12.76,1734280,14173687,5579032,1734280,-12.76,12.24,31.09,31.09,41707401725,32.65,32.65,41707401725
PLUS 차이나AI테크TOP10,0047N0,29,10190,2,250,2.52,355520,369743,1100000,355520,2.52,96.15,32.32,32.32,3575668788,31.90,31.90,3575668788
메디콕스,054180,30,203,2,2,1.00,24833407,55559136,82878283,24833407,1.00,44.70,29.96,29.96,5342800876,31.76,31.76,5342800876
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11090 2 590 5.62 29286879 0 23650793 29286879 5.62 0.00 123.83 123.83 379194734520 144.57 144.57 379194734520
3 TIGER 의료기기 307510 2 17115 2 230 1.36 448941 278672 450000 448941 1.36 161.10 99.76 99.76 7666292430 99.54 99.54 7666292430
4 한국정보인증 053300 3 8900 2 1200 15.58 35934173 10492827 42441361 35934173 15.58 342.46 84.67 84.67 316231519895 83.72 83.72 316231519895
5 아톤 158430 4 7830 2 900 12.99 20656484 3983454 24798851 20656484 12.99 518.56 83.30 83.30 157022011970 80.87 80.87 157022011970
6 리드코프 012700 5 6050 2 680 12.66 19845525 1372962 26446135 19845525 12.66 1445.45 75.04 75.04 122980950330 76.86 76.86 122980950330
7 파루 043200 6 1674 1 386 29.97 32372212 1249551 41804315 32372212 29.97 2590.71 77.44 77.44 51690415006 73.86 73.86 51690415006
8 엠에프엠코리아 323230 7 33 2 14 73.68 36367248 21033258 43274492 36367248 73.68 172.90 84.04 84.04 1026688018 71.89 71.89 1026688018
9 대성파인텍 104040 8 1232 2 147 13.55 31682758 305529 47224987 31682758 13.55 9999.99 67.09 67.09 40555197854 69.71 69.71 40555197854
10 케이씨티 089150 9 4485 2 130 2.99 11133210 2534395 17150000 11133210 2.99 439.28 64.92 64.92 52538816352 68.31 68.31 52538816352
11 더즌 462860 10 3630 2 300 9.01 48106565 15235131 71413257 48106565 9.01 315.76 67.36 67.36 176127081992 67.94 67.94 176127081992
12 위니아 071460 11 40 3 0 0.00 22364358 15417220 35967295 22364358 0.00 145.06 62.18 62.18 903806717 62.82 62.82 903806717
13 티와이홀딩스우 36328K 12 5430 5 -550 -9.20 589886 1615953 1243014 589886 -9.20 36.50 47.46 47.46 3476608250 51.51 51.51 3476608250
14 지엔코 065060 13 1883 2 189 11.16 5363376 2098153 10800804 5363376 11.16 255.62 49.66 49.66 10198325889 50.14 50.14 10198325889
15 케이엘넷 039420 14 3120 2 325 11.63 11349149 76615 24154730 11349149 11.63 9999.99 46.99 46.99 35750612248 47.44 47.44 35750612248
16 라온시큐어 042510 15 11540 2 1440 14.26 4947279 67130 11205174 4947279 14.26 7369.70 44.15 44.15 58959598780 45.60 45.60 58959598780
17 SOL 의료기기소부장Fn 464610 16 12865 2 265 2.10 453141 307920 1000000 453141 2.10 147.16 45.31 45.31 5781404501 44.94 44.94 5781404501
18 KODEX 코스닥150선물인버스 251340 17 3595 5 -90 -2.44 28202718 22693432 64900000 28202718 -2.44 124.28 43.46 43.46 101998053695 43.72 43.72 101998053695
19 이스트아시아홀딩스 900110 18 61 2 6 10.91 266151923 223184000 642650588 266151923 10.91 119.25 41.41 41.41 16580742607 42.30 42.30 16580742607
20 미투온 201490 19 2505 2 15 0.60 12122020 15967532 30390092 12122020 0.60 75.92 39.89 39.89 31421427250 41.27 41.27 31421427250
21 SGA솔루션즈 184230 20 547 2 46 9.18 23260424 361250 65717223 23260424 9.18 6438.87 35.39 35.39 13989254827 38.92 38.92 13989254827
22 그린생명과학 114450 21 4065 1 935 29.87 8348324 1197161 20000000 8348324 29.87 697.34 41.74 41.74 30718005862 37.78 37.78 30718005862
23 미스터블루 207760 22 1887 2 23 1.23 29111326 77956232 83079783 29111326 1.23 37.34 35.04 35.04 55846863228 35.62 35.62 55846863228
24 KODEX 200선물인버스2X 252670 23 1624 5 -41 -2.46 273982327 313219360 778300000 273982327 -2.46 87.47 35.20 35.20 447477522673 35.40 35.40 447477522673
25 라이콤 388790 24 2745 2 310 12.73 10340174 74574 30590343 10340174 12.73 9999.99 33.80 33.80 29552198710 35.19 35.19 29552198710
26 ACE 코스닥150 354500 25 12955 2 365 2.90 595478 37004 1700000 595478 2.90 1609.23 35.03 35.03 7703698798 34.98 34.98 7703698798
27 수젠텍 253840 26 8240 2 840 11.35 5832555 551261 16743200 5832555 11.35 1058.04 34.84 34.84 47967783215 34.77 34.77 47967783215
28 제넨바이오 072520 27 68 2 47 223.81 32427320 9739695 74163194 32427320 223.81 332.94 43.72 43.72 1697856659 33.67 33.67 1697856659
29 링크솔루션 474650 28 22900 5 -3350 -12.76 1734280 14173687 5579032 1734280 -12.76 12.24 31.09 31.09 41707401725 32.65 32.65 41707401725
30 PLUS 차이나AI테크TOP10 0047N0 29 10190 2 250 2.52 355520 369743 1100000 355520 2.52 96.15 32.32 32.32 3575668788 31.90 31.90 3575668788
31 메디콕스 054180 30 203 2 2 1.00 24833407 55559136 82878283 24833407 1.00 44.70 29.96 29.96 5342800876 31.76 31.76 5342800876

31
top30/20250611/top30-atvtr-20250611-152002.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
지씨지놈,340450,1,11080,2,580,5.52,29604798,0,23650793,29604798,5.52,0.00,125.17,125.17,382703059650,146.04,146.04,382703059650
TIGER 의료기기,307510,2,17105,2,220,1.30,448944,278672,450000,448944,1.30,161.10,99.77,99.77,7666343760,99.60,99.60,7666343760
아톤,158430,3,7700,2,770,11.11,21580830,3983454,24798851,21580830,11.11,541.76,87.02,87.02,164190654980,85.99,85.99,164190654980
한국정보인증,053300,4,8860,2,1160,15.06,36367508,10492827,42441361,36367508,15.06,346.59,85.69,85.69,320089049120,85.12,85.12,320089049120
리드코프,012700,5,6060,2,690,12.85,20176080,1372962,26446135,20176080,12.85,1469.53,76.29,76.29,124974117605,77.98,77.98,124974117605
파루,043200,6,1674,1,386,29.97,32381985,1249551,41804315,32381985,29.97,2591.49,77.46,77.46,51706775008,73.89,73.89,51706775008
엠에프엠코리아,323230,7,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018
대성파인텍,104040,8,1234,2,149,13.73,32050465,305529,47224987,32050465,13.73,9999.99,67.87,67.87,41008356591,70.37,70.37,41008356591
케이씨티,089150,9,4490,2,135,3.10,11185804,2534395,17150000,11185804,3.10,441.36,65.22,65.22,52774863812,68.54,68.54,52774863812
더즌,462860,10,3640,2,310,9.31,48539960,15235131,71413257,48539960,9.31,318.61,67.97,67.97,177704576767,68.36,68.36,177704576767
위니아,071460,11,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717
지엔코,065060,12,1861,2,167,9.86,5429794,2098153,10800804,5429794,9.86,258.79,50.27,50.27,10323377266,51.36,51.36,10323377266
티와이홀딩스우,36328K,13,5510,5,-470,-7.86,596498,1615953,1243014,596498,-7.86,36.91,47.99,47.99,3512777100,51.29,51.29,3512777100
케이엘넷,039420,14,3190,2,395,14.13,11592428,76615,24154730,11592428,14.13,9999.99,47.99,47.99,36519626364,47.40,47.40,36519626364
KODEX 코스닥150선물인버스,251340,15,3592,5,-93,-2.52,30039033,22693432,64900000,30039033,-2.52,132.37,46.29,46.29,108595374365,46.58,46.58,108595374365
라온시큐어,042510,16,11570,2,1470,14.55,4977400,67130,11205174,4977400,14.55,7414.57,44.42,44.42,59307516190,45.75,45.75,59307516190
SOL 의료기기소부장Fn,464610,17,12860,2,260,2.06,454319,307920,1000000,454319,2.06,147.54,45.43,45.43,5796560426,45.07,45.07,5796560426
이스트아시아홀딩스,900110,18,60,2,5,9.09,268040946,223184000,642650588,268040946,9.09,120.10,41.71,41.71,16695169336,43.30,43.30,16695169336
미투온,201490,19,2530,2,40,1.61,12325361,15967532,30390092,12325361,1.61,77.19,40.56,40.56,31929917650,41.53,41.53,31929917650
SGA솔루션즈,184230,20,551,2,50,9.98,23563401,361250,65717223,23563401,9.98,6522.74,35.86,35.86,14156764237,39.10,39.10,14156764237
그린생명과학,114450,21,4065,1,935,29.87,8359849,1197161,20000000,8359849,29.87,698.31,41.80,41.80,30764854987,37.84,37.84,30764854987
PS일렉트로닉스,332570,22,3590,1,825,29.84,17651751,615202,44176320,17651751,29.84,2869.26,39.96,39.96,59826642444,37.72,37.72,59826642444
ACE 코스닥150,354500,23,12967,2,377,2.99,620474,37004,1700000,620474,2.99,1676.78,36.50,36.50,8027680935,36.42,36.42,8027680935
KODEX 200선물인버스2X,252670,24,1621,5,-44,-2.64,280093043,313219360,778300000,280093043,-2.64,89.42,35.99,35.99,457396058051,36.25,36.25,457396058051
미스터블루,207760,25,1900,2,36,1.93,29448293,77956232,83079783,29448293,1.93,37.78,35.45,35.45,56483969568,35.78,35.78,56483969568
수젠텍,253840,26,8240,2,840,11.35,5927427,551261,16743200,5927427,11.35,1075.25,35.40,35.40,48748619970,35.33,35.33,48748619970
라이콤,388790,27,2760,2,325,13.35,10410123,74574,30590343,10410123,13.35,9999.99,34.03,34.03,29744319834,35.23,35.23,29744319834
링크솔루션,474650,28,22900,5,-3350,-12.76,1801013,14173687,5579032,1801013,-12.76,12.71,32.28,32.28,43229011500,33.84,33.84,43229011500
제넨바이오,072520,29,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659
PLUS 차이나AI테크TOP10,0047N0,30,10185,2,245,2.46,360966,369743,1100000,360966,2.46,97.63,32.82,32.82,3631106353,32.41,32.41,3631106353
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11080 2 580 5.52 29604798 0 23650793 29604798 5.52 0.00 125.17 125.17 382703059650 146.04 146.04 382703059650
3 TIGER 의료기기 307510 2 17105 2 220 1.30 448944 278672 450000 448944 1.30 161.10 99.77 99.77 7666343760 99.60 99.60 7666343760
4 아톤 158430 3 7700 2 770 11.11 21580830 3983454 24798851 21580830 11.11 541.76 87.02 87.02 164190654980 85.99 85.99 164190654980
5 한국정보인증 053300 4 8860 2 1160 15.06 36367508 10492827 42441361 36367508 15.06 346.59 85.69 85.69 320089049120 85.12 85.12 320089049120
6 리드코프 012700 5 6060 2 690 12.85 20176080 1372962 26446135 20176080 12.85 1469.53 76.29 76.29 124974117605 77.98 77.98 124974117605
7 파루 043200 6 1674 1 386 29.97 32381985 1249551 41804315 32381985 29.97 2591.49 77.46 77.46 51706775008 73.89 73.89 51706775008
8 엠에프엠코리아 323230 7 33 2 14 73.68 36367248 21033258 43274492 36367248 73.68 172.90 84.04 84.04 1026688018 71.89 71.89 1026688018
9 대성파인텍 104040 8 1234 2 149 13.73 32050465 305529 47224987 32050465 13.73 9999.99 67.87 67.87 41008356591 70.37 70.37 41008356591
10 케이씨티 089150 9 4490 2 135 3.10 11185804 2534395 17150000 11185804 3.10 441.36 65.22 65.22 52774863812 68.54 68.54 52774863812
11 더즌 462860 10 3640 2 310 9.31 48539960 15235131 71413257 48539960 9.31 318.61 67.97 67.97 177704576767 68.36 68.36 177704576767
12 위니아 071460 11 40 3 0 0.00 22364358 15417220 35967295 22364358 0.00 145.06 62.18 62.18 903806717 62.82 62.82 903806717
13 지엔코 065060 12 1861 2 167 9.86 5429794 2098153 10800804 5429794 9.86 258.79 50.27 50.27 10323377266 51.36 51.36 10323377266
14 티와이홀딩스우 36328K 13 5510 5 -470 -7.86 596498 1615953 1243014 596498 -7.86 36.91 47.99 47.99 3512777100 51.29 51.29 3512777100
15 케이엘넷 039420 14 3190 2 395 14.13 11592428 76615 24154730 11592428 14.13 9999.99 47.99 47.99 36519626364 47.40 47.40 36519626364
16 KODEX 코스닥150선물인버스 251340 15 3592 5 -93 -2.52 30039033 22693432 64900000 30039033 -2.52 132.37 46.29 46.29 108595374365 46.58 46.58 108595374365
17 라온시큐어 042510 16 11570 2 1470 14.55 4977400 67130 11205174 4977400 14.55 7414.57 44.42 44.42 59307516190 45.75 45.75 59307516190
18 SOL 의료기기소부장Fn 464610 17 12860 2 260 2.06 454319 307920 1000000 454319 2.06 147.54 45.43 45.43 5796560426 45.07 45.07 5796560426
19 이스트아시아홀딩스 900110 18 60 2 5 9.09 268040946 223184000 642650588 268040946 9.09 120.10 41.71 41.71 16695169336 43.30 43.30 16695169336
20 미투온 201490 19 2530 2 40 1.61 12325361 15967532 30390092 12325361 1.61 77.19 40.56 40.56 31929917650 41.53 41.53 31929917650
21 SGA솔루션즈 184230 20 551 2 50 9.98 23563401 361250 65717223 23563401 9.98 6522.74 35.86 35.86 14156764237 39.10 39.10 14156764237
22 그린생명과학 114450 21 4065 1 935 29.87 8359849 1197161 20000000 8359849 29.87 698.31 41.80 41.80 30764854987 37.84 37.84 30764854987
23 PS일렉트로닉스 332570 22 3590 1 825 29.84 17651751 615202 44176320 17651751 29.84 2869.26 39.96 39.96 59826642444 37.72 37.72 59826642444
24 ACE 코스닥150 354500 23 12967 2 377 2.99 620474 37004 1700000 620474 2.99 1676.78 36.50 36.50 8027680935 36.42 36.42 8027680935
25 KODEX 200선물인버스2X 252670 24 1621 5 -44 -2.64 280093043 313219360 778300000 280093043 -2.64 89.42 35.99 35.99 457396058051 36.25 36.25 457396058051
26 미스터블루 207760 25 1900 2 36 1.93 29448293 77956232 83079783 29448293 1.93 37.78 35.45 35.45 56483969568 35.78 35.78 56483969568
27 수젠텍 253840 26 8240 2 840 11.35 5927427 551261 16743200 5927427 11.35 1075.25 35.40 35.40 48748619970 35.33 35.33 48748619970
28 라이콤 388790 27 2760 2 325 13.35 10410123 74574 30590343 10410123 13.35 9999.99 34.03 34.03 29744319834 35.23 35.23 29744319834
29 링크솔루션 474650 28 22900 5 -3350 -12.76 1801013 14173687 5579032 1801013 -12.76 12.71 32.28 32.28 43229011500 33.84 33.84 43229011500
30 제넨바이오 072520 29 68 2 47 223.81 32427320 9739695 74163194 32427320 223.81 332.94 43.72 43.72 1697856659 33.67 33.67 1697856659
31 PLUS 차이나AI테크TOP10 0047N0 30 10185 2 245 2.46 360966 369743 1100000 360966 2.46 97.63 32.82 32.82 3631106353 32.41 32.41 3631106353

31
top30/20250611/top30-atvtr-20250611-153002.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
지씨지놈,340450,1,11080,2,580,5.52,29604798,0,23650793,29604798,5.52,0.00,125.17,125.17,382703059650,146.04,146.04,382703059650
TIGER 의료기기,307510,2,17105,2,220,1.30,448944,278672,450000,448944,1.30,161.10,99.77,99.77,7666343760,99.60,99.60,7666343760
아톤,158430,3,7700,2,770,11.11,21580830,3983454,24798851,21580830,11.11,541.76,87.02,87.02,164190654980,85.99,85.99,164190654980
한국정보인증,053300,4,8950,2,1250,16.23,36518367,10492827,42441361,36518367,16.23,348.03,86.04,86.04,321439237170,84.62,84.62,321439237170
리드코프,012700,5,6060,2,690,12.85,20176080,1372962,26446135,20176080,12.85,1469.53,76.29,76.29,124974117605,77.98,77.98,124974117605
파루,043200,6,1674,1,386,29.97,32381985,1249551,41804315,32381985,29.97,2591.49,77.46,77.46,51706775008,73.89,73.89,51706775008
엠에프엠코리아,323230,7,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018
대성파인텍,104040,8,1234,2,149,13.73,32050465,305529,47224987,32050465,13.73,9999.99,67.87,67.87,41008356591,70.37,70.37,41008356591
케이씨티,089150,9,4490,2,135,3.10,11185804,2534395,17150000,11185804,3.10,441.36,65.22,65.22,52774863812,68.54,68.54,52774863812
더즌,462860,10,3640,2,310,9.31,48539960,15235131,71413257,48539960,9.31,318.61,67.97,67.97,177704576767,68.36,68.36,177704576767
위니아,071460,11,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717
지엔코,065060,12,1861,2,167,9.86,5429794,2098153,10800804,5429794,9.86,258.79,50.27,50.27,10323377266,51.36,51.36,10323377266
티와이홀딩스우,36328K,13,5510,5,-470,-7.86,596498,1615953,1243014,596498,-7.86,36.91,47.99,47.99,3512777100,51.29,51.29,3512777100
케이엘넷,039420,14,3190,2,395,14.13,11592428,76615,24154730,11592428,14.13,9999.99,47.99,47.99,36519626364,47.40,47.40,36519626364
KODEX 코스닥150선물인버스,251340,15,3592,5,-93,-2.52,30039033,22693432,64900000,30039033,-2.52,132.37,46.29,46.29,108595374365,46.58,46.58,108595374365
라온시큐어,042510,16,11570,2,1470,14.55,4977400,67130,11205174,4977400,14.55,7414.57,44.42,44.42,59307516190,45.75,45.75,59307516190
SOL 의료기기소부장Fn,464610,17,12860,2,260,2.06,454319,307920,1000000,454319,2.06,147.54,45.43,45.43,5796560426,45.07,45.07,5796560426
이스트아시아홀딩스,900110,18,60,2,5,9.09,268040946,223184000,642650588,268040946,9.09,120.10,41.71,41.71,16695169336,43.30,43.30,16695169336
미투온,201490,19,2530,2,40,1.61,12325361,15967532,30390092,12325361,1.61,77.19,40.56,40.56,31929917650,41.53,41.53,31929917650
SGA솔루션즈,184230,20,551,2,50,9.98,23563401,361250,65717223,23563401,9.98,6522.74,35.86,35.86,14156764237,39.10,39.10,14156764237
그린생명과학,114450,21,4065,1,935,29.87,8364492,1197161,20000000,8364492,29.87,698.69,41.82,41.82,30783728782,37.86,37.86,30783728782
PS일렉트로닉스,332570,22,3590,1,825,29.84,17651751,615202,44176320,17651751,29.84,2869.26,39.96,39.96,59826642444,37.72,37.72,59826642444
ACE 코스닥150,354500,23,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265
KODEX 200선물인버스2X,252670,24,1621,5,-44,-2.64,280093043,313219360,778300000,280093043,-2.64,89.42,35.99,35.99,457396058051,36.25,36.25,457396058051
미스터블루,207760,25,1902,2,38,2.04,29656190,77956232,83079783,29656190,2.04,38.04,35.70,35.70,56879389662,36.00,36.00,56879389662
수젠텍,253840,26,8240,2,840,11.35,5927427,551261,16743200,5927427,11.35,1075.25,35.40,35.40,48748619970,35.33,35.33,48748619970
라이콤,388790,27,2760,2,325,13.35,10410123,74574,30590343,10410123,13.35,9999.99,34.03,34.03,29744319834,35.23,35.23,29744319834
링크솔루션,474650,28,22900,5,-3350,-12.76,1801013,14173687,5579032,1801013,-12.76,12.71,32.28,32.28,43229011500,33.84,33.84,43229011500
제넨바이오,072520,29,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659
PLUS 차이나AI테크TOP10,0047N0,30,10185,2,245,2.46,360966,369743,1100000,360966,2.46,97.63,32.82,32.82,3631106353,32.41,32.41,3631106353
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11080 2 580 5.52 29604798 0 23650793 29604798 5.52 0.00 125.17 125.17 382703059650 146.04 146.04 382703059650
3 TIGER 의료기기 307510 2 17105 2 220 1.30 448944 278672 450000 448944 1.30 161.10 99.77 99.77 7666343760 99.60 99.60 7666343760
4 아톤 158430 3 7700 2 770 11.11 21580830 3983454 24798851 21580830 11.11 541.76 87.02 87.02 164190654980 85.99 85.99 164190654980
5 한국정보인증 053300 4 8950 2 1250 16.23 36518367 10492827 42441361 36518367 16.23 348.03 86.04 86.04 321439237170 84.62 84.62 321439237170
6 리드코프 012700 5 6060 2 690 12.85 20176080 1372962 26446135 20176080 12.85 1469.53 76.29 76.29 124974117605 77.98 77.98 124974117605
7 파루 043200 6 1674 1 386 29.97 32381985 1249551 41804315 32381985 29.97 2591.49 77.46 77.46 51706775008 73.89 73.89 51706775008
8 엠에프엠코리아 323230 7 33 2 14 73.68 36367248 21033258 43274492 36367248 73.68 172.90 84.04 84.04 1026688018 71.89 71.89 1026688018
9 대성파인텍 104040 8 1234 2 149 13.73 32050465 305529 47224987 32050465 13.73 9999.99 67.87 67.87 41008356591 70.37 70.37 41008356591
10 케이씨티 089150 9 4490 2 135 3.10 11185804 2534395 17150000 11185804 3.10 441.36 65.22 65.22 52774863812 68.54 68.54 52774863812
11 더즌 462860 10 3640 2 310 9.31 48539960 15235131 71413257 48539960 9.31 318.61 67.97 67.97 177704576767 68.36 68.36 177704576767
12 위니아 071460 11 40 3 0 0.00 22364358 15417220 35967295 22364358 0.00 145.06 62.18 62.18 903806717 62.82 62.82 903806717
13 지엔코 065060 12 1861 2 167 9.86 5429794 2098153 10800804 5429794 9.86 258.79 50.27 50.27 10323377266 51.36 51.36 10323377266
14 티와이홀딩스우 36328K 13 5510 5 -470 -7.86 596498 1615953 1243014 596498 -7.86 36.91 47.99 47.99 3512777100 51.29 51.29 3512777100
15 케이엘넷 039420 14 3190 2 395 14.13 11592428 76615 24154730 11592428 14.13 9999.99 47.99 47.99 36519626364 47.40 47.40 36519626364
16 KODEX 코스닥150선물인버스 251340 15 3592 5 -93 -2.52 30039033 22693432 64900000 30039033 -2.52 132.37 46.29 46.29 108595374365 46.58 46.58 108595374365
17 라온시큐어 042510 16 11570 2 1470 14.55 4977400 67130 11205174 4977400 14.55 7414.57 44.42 44.42 59307516190 45.75 45.75 59307516190
18 SOL 의료기기소부장Fn 464610 17 12860 2 260 2.06 454319 307920 1000000 454319 2.06 147.54 45.43 45.43 5796560426 45.07 45.07 5796560426
19 이스트아시아홀딩스 900110 18 60 2 5 9.09 268040946 223184000 642650588 268040946 9.09 120.10 41.71 41.71 16695169336 43.30 43.30 16695169336
20 미투온 201490 19 2530 2 40 1.61 12325361 15967532 30390092 12325361 1.61 77.19 40.56 40.56 31929917650 41.53 41.53 31929917650
21 SGA솔루션즈 184230 20 551 2 50 9.98 23563401 361250 65717223 23563401 9.98 6522.74 35.86 35.86 14156764237 39.10 39.10 14156764237
22 그린생명과학 114450 21 4065 1 935 29.87 8364492 1197161 20000000 8364492 29.87 698.69 41.82 41.82 30783728782 37.86 37.86 30783728782
23 PS일렉트로닉스 332570 22 3590 1 825 29.84 17651751 615202 44176320 17651751 29.84 2869.26 39.96 39.96 59826642444 37.72 37.72 59826642444
24 ACE 코스닥150 354500 23 12930 2 340 2.70 620955 37004 1700000 620955 2.70 1678.08 36.53 36.53 8033900265 36.55 36.55 8033900265
25 KODEX 200선물인버스2X 252670 24 1621 5 -44 -2.64 280093043 313219360 778300000 280093043 -2.64 89.42 35.99 35.99 457396058051 36.25 36.25 457396058051
26 미스터블루 207760 25 1902 2 38 2.04 29656190 77956232 83079783 29656190 2.04 38.04 35.70 35.70 56879389662 36.00 36.00 56879389662
27 수젠텍 253840 26 8240 2 840 11.35 5927427 551261 16743200 5927427 11.35 1075.25 35.40 35.40 48748619970 35.33 35.33 48748619970
28 라이콤 388790 27 2760 2 325 13.35 10410123 74574 30590343 10410123 13.35 9999.99 34.03 34.03 29744319834 35.23 35.23 29744319834
29 링크솔루션 474650 28 22900 5 -3350 -12.76 1801013 14173687 5579032 1801013 -12.76 12.71 32.28 32.28 43229011500 33.84 33.84 43229011500
30 제넨바이오 072520 29 68 2 47 223.81 32427320 9739695 74163194 32427320 223.81 332.94 43.72 43.72 1697856659 33.67 33.67 1697856659
31 PLUS 차이나AI테크TOP10 0047N0 30 10185 2 245 2.46 360966 369743 1100000 360966 2.46 97.63 32.82 32.82 3631106353 32.41 32.41 3631106353

31
top30/20250611/top30-atvtr-20250611-154002.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
지씨지놈,340450,1,11100,2,600,5.71,29701738,0,23650793,29701738,5.71,0.00,125.58,125.58,383779093650,146.19,146.19,383779093650
TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760
아톤,158430,3,7690,2,760,10.97,21708163,3983454,24798851,21708163,10.97,544.96,87.54,87.54,165169845750,86.61,86.61,165169845750
한국정보인증,053300,4,8950,2,1250,16.23,36531890,10492827,42441361,36531890,16.23,348.16,86.08,86.08,321560268020,84.65,84.65,321560268020
리드코프,012700,5,6090,2,720,13.41,20300213,1372962,26446135,20300213,13.41,1478.57,76.76,76.76,125730087575,78.07,78.07,125730087575
엠에프엠코리아,323230,6,32,2,13,68.42,37646481,21033258,43274492,37646481,68.42,178.99,86.99,86.99,1067623474,77.10,77.10,1067623474
파루,043200,7,1674,1,386,29.97,32401230,1249551,41804315,32401230,29.97,2593.03,77.51,77.51,51738991138,73.93,73.93,51738991138
대성파인텍,104040,8,1234,2,149,13.73,32186498,305529,47224987,32186498,13.73,9999.99,68.16,68.16,41176221313,70.66,70.66,41176221313
더즌,462860,9,3630,2,300,9.01,48712324,15235131,71413257,48712324,9.01,319.74,68.21,68.21,178330258087,68.79,68.79,178330258087
케이씨티,089150,10,4495,2,140,3.21,11233834,2534395,17150000,11233834,3.21,443.26,65.50,65.50,52990758662,68.74,68.74,52990758662
위니아,071460,11,40,3,0,0.00,23465580,15417220,35967295,23465580,0.00,152.20,65.24,65.24,947855597,65.88,65.88,947855597
티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598034,1615953,1243014,598034,-7.53,37.01,48.11,48.11,3521271180,51.23,51.23,3521271180
지엔코,065060,13,1890,2,196,11.57,5452829,2098153,10800804,5452829,11.57,259.89,50.49,50.49,10366913416,50.78,50.78,10366913416
KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,30836885,22693432,64900000,30836885,-2.44,135.88,47.51,47.51,111463652305,47.77,47.77,111463652305
케이엘넷,039420,15,3205,2,410,14.67,11704940,76615,24154730,11704940,14.67,9999.99,48.46,48.46,36880227324,47.64,47.64,36880227324
라온시큐어,042510,16,11650,2,1550,15.35,5013958,67130,11205174,5013958,15.35,7469.03,44.75,44.75,59733416890,45.76,45.76,59733416890
SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326
이스트아시아홀딩스,900110,18,61,2,6,10.91,268981064,223184000,642650588,268981064,10.91,120.52,41.85,41.85,16752516534,42.73,42.73,16752516534
미투온,201490,19,2535,2,45,1.81,12459523,15967532,30390092,12459523,1.81,78.03,41.00,41.00,32270018320,41.89,41.89,32270018320
제넨바이오,072520,20,62,2,41,195.24,34554765,9739695,74163194,34554765,195.24,354.78,46.59,46.59,1829758249,39.79,39.79,1829758249
SGA솔루션즈,184230,21,556,2,55,10.98,23661699,361250,65717223,23661699,10.98,6549.95,36.01,36.01,14211417925,38.89,38.89,14211417925
그린생명과학,114450,22,4065,1,935,29.87,8364514,1197161,20000000,8364514,29.87,698.70,41.82,41.82,30783818212,37.86,37.86,30783818212
PS일렉트로닉스,332570,23,3590,1,825,29.84,17704734,615202,44176320,17704734,29.84,2877.87,40.08,40.08,60016851414,37.84,37.84,60016851414
KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,284294530,313219360,778300000,284294530,-2.76,90.77,36.53,36.53,464198265504,36.84,36.84,464198265504
ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265
미스터블루,207760,26,1902,2,38,2.04,29665647,77956232,83079783,29665647,2.04,38.05,35.71,35.71,56897376876,36.01,36.01,56897376876
라이콤,388790,27,2760,2,325,13.35,10479390,74574,30590343,10479390,13.35,9999.99,34.26,34.26,29935496754,35.46,35.46,29935496754
수젠텍,253840,28,8260,2,860,11.62,5952954,551261,16743200,5952954,11.62,1079.88,35.55,35.55,48959472990,35.40,35.40,48959472990
링크솔루션,474650,29,22900,5,-3350,-12.76,1827692,14173687,5579032,1827692,-12.76,12.89,32.76,32.76,43839960600,34.31,34.31,43839960600
PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11100 2 600 5.71 29701738 0 23650793 29701738 5.71 0.00 125.58 125.58 383779093650 146.19 146.19 383779093650
3 TIGER 의료기기 307510 2 17140 2 255 1.51 448994 278672 450000 448994 1.51 161.12 99.78 99.78 7667200760 99.41 99.41 7667200760
4 아톤 158430 3 7690 2 760 10.97 21708163 3983454 24798851 21708163 10.97 544.96 87.54 87.54 165169845750 86.61 86.61 165169845750
5 한국정보인증 053300 4 8950 2 1250 16.23 36531890 10492827 42441361 36531890 16.23 348.16 86.08 86.08 321560268020 84.65 84.65 321560268020
6 리드코프 012700 5 6090 2 720 13.41 20300213 1372962 26446135 20300213 13.41 1478.57 76.76 76.76 125730087575 78.07 78.07 125730087575
7 엠에프엠코리아 323230 6 32 2 13 68.42 37646481 21033258 43274492 37646481 68.42 178.99 86.99 86.99 1067623474 77.10 77.10 1067623474
8 파루 043200 7 1674 1 386 29.97 32401230 1249551 41804315 32401230 29.97 2593.03 77.51 77.51 51738991138 73.93 73.93 51738991138
9 대성파인텍 104040 8 1234 2 149 13.73 32186498 305529 47224987 32186498 13.73 9999.99 68.16 68.16 41176221313 70.66 70.66 41176221313
10 더즌 462860 9 3630 2 300 9.01 48712324 15235131 71413257 48712324 9.01 319.74 68.21 68.21 178330258087 68.79 68.79 178330258087
11 케이씨티 089150 10 4495 2 140 3.21 11233834 2534395 17150000 11233834 3.21 443.26 65.50 65.50 52990758662 68.74 68.74 52990758662
12 위니아 071460 11 40 3 0 0.00 23465580 15417220 35967295 23465580 0.00 152.20 65.24 65.24 947855597 65.88 65.88 947855597
13 티와이홀딩스우 36328K 12 5530 5 -450 -7.53 598034 1615953 1243014 598034 -7.53 37.01 48.11 48.11 3521271180 51.23 51.23 3521271180
14 지엔코 065060 13 1890 2 196 11.57 5452829 2098153 10800804 5452829 11.57 259.89 50.49 50.49 10366913416 50.78 50.78 10366913416
15 KODEX 코스닥150선물인버스 251340 14 3595 5 -90 -2.44 30836885 22693432 64900000 30836885 -2.44 135.88 47.51 47.51 111463652305 47.77 47.77 111463652305
16 케이엘넷 039420 15 3205 2 410 14.67 11704940 76615 24154730 11704940 14.67 9999.99 48.46 48.46 36880227324 47.64 47.64 36880227324
17 라온시큐어 042510 16 11650 2 1550 15.35 5013958 67130 11205174 5013958 15.35 7469.03 44.75 44.75 59733416890 45.76 45.76 59733416890
18 SOL 의료기기소부장Fn 464610 17 12900 2 300 2.38 454340 307920 1000000 454340 2.38 147.55 45.43 45.43 5796831326 44.94 44.94 5796831326
19 이스트아시아홀딩스 900110 18 61 2 6 10.91 268981064 223184000 642650588 268981064 10.91 120.52 41.85 41.85 16752516534 42.73 42.73 16752516534
20 미투온 201490 19 2535 2 45 1.81 12459523 15967532 30390092 12459523 1.81 78.03 41.00 41.00 32270018320 41.89 41.89 32270018320
21 제넨바이오 072520 20 62 2 41 195.24 34554765 9739695 74163194 34554765 195.24 354.78 46.59 46.59 1829758249 39.79 39.79 1829758249
22 SGA솔루션즈 184230 21 556 2 55 10.98 23661699 361250 65717223 23661699 10.98 6549.95 36.01 36.01 14211417925 38.89 38.89 14211417925
23 그린생명과학 114450 22 4065 1 935 29.87 8364514 1197161 20000000 8364514 29.87 698.70 41.82 41.82 30783818212 37.86 37.86 30783818212
24 PS일렉트로닉스 332570 23 3590 1 825 29.84 17704734 615202 44176320 17704734 29.84 2877.87 40.08 40.08 60016851414 37.84 37.84 60016851414
25 KODEX 200선물인버스2X 252670 24 1619 5 -46 -2.76 284294530 313219360 778300000 284294530 -2.76 90.77 36.53 36.53 464198265504 36.84 36.84 464198265504
26 ACE 코스닥150 354500 25 12930 2 340 2.70 620955 37004 1700000 620955 2.70 1678.08 36.53 36.53 8033900265 36.55 36.55 8033900265
27 미스터블루 207760 26 1902 2 38 2.04 29665647 77956232 83079783 29665647 2.04 38.05 35.71 35.71 56897376876 36.01 36.01 56897376876
28 라이콤 388790 27 2760 2 325 13.35 10479390 74574 30590343 10479390 13.35 9999.99 34.26 34.26 29935496754 35.46 35.46 29935496754
29 수젠텍 253840 28 8260 2 860 11.62 5952954 551261 16743200 5952954 11.62 1079.88 35.55 35.55 48959472990 35.40 35.40 48959472990
30 링크솔루션 474650 29 22900 5 -3350 -12.76 1827692 14173687 5579032 1827692 -12.76 12.89 32.76 32.76 43839960600 34.31 34.31 43839960600
31 PLUS 차이나AI테크TOP10 0047N0 30 10190 2 250 2.52 362388 369743 1100000 362388 2.52 98.01 32.94 32.94 3645596533 32.52 32.52 3645596533

31
top30/20250611/top30-atvtr-20250611-155002.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
지씨지놈,340450,1,11100,2,600,5.71,29707281,0,23650793,29707281,5.71,0.00,125.61,125.61,383840620950,146.21,146.21,383840620950
TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760
아톤,158430,3,7690,2,760,10.97,21716702,3983454,24798851,21716702,10.97,545.17,87.57,87.57,165235510660,86.65,86.65,165235510660
한국정보인증,053300,4,8950,2,1250,16.23,36544779,10492827,42441361,36544779,16.23,348.28,86.11,86.11,321675624570,84.68,84.68,321675624570
리드코프,012700,5,6090,2,720,13.41,20309391,1372962,26446135,20309391,13.41,1479.24,76.80,76.80,125785981595,78.10,78.10,125785981595
엠에프엠코리아,323230,6,32,2,13,68.42,37715551,21033258,43274492,37715551,68.42,179.31,87.15,87.15,1069833714,77.26,77.26,1069833714
파루,043200,7,1674,1,386,29.97,32401279,1249551,41804315,32401279,29.97,2593.03,77.51,77.51,51739073164,73.93,73.93,51739073164
대성파인텍,104040,8,1234,2,149,13.73,32186737,305529,47224987,32186737,13.73,9999.99,68.16,68.16,41176516239,70.66,70.66,41176516239
더즌,462860,9,3630,2,300,9.01,48717865,15235131,71413257,48717865,9.01,319.77,68.22,68.22,178350371917,68.80,68.80,178350371917
케이씨티,089150,10,4495,2,140,3.21,11234018,2534395,17150000,11234018,3.21,443.26,65.50,65.50,52991585742,68.74,68.74,52991585742
위니아,071460,11,40,3,0,0.00,23645258,15417220,35967295,23645258,0.00,153.37,65.74,65.74,955042717,66.38,66.38,955042717
티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598084,1615953,1243014,598084,-7.53,37.01,48.12,48.12,3521547680,51.23,51.23,3521547680
지엔코,065060,13,1890,2,196,11.57,5452829,2098153,10800804,5452829,11.57,259.89,50.49,50.49,10366913416,50.78,50.78,10366913416
KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,31143230,22693432,64900000,31143230,-2.44,137.23,47.99,47.99,112564962580,48.25,48.25,112564962580
케이엘넷,039420,15,3205,2,410,14.67,11715067,76615,24154730,11715067,14.67,9999.99,48.50,48.50,36912684359,47.68,47.68,36912684359
라온시큐어,042510,16,11650,2,1550,15.35,5014905,67130,11205174,5014905,15.35,7470.44,44.76,44.76,59744449440,45.77,45.77,59744449440
SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326
이스트아시아홀딩스,900110,18,61,2,6,10.91,269116012,223184000,642650588,269116012,10.91,120.58,41.88,41.88,16760748362,42.76,42.76,16760748362
미투온,201490,19,2535,2,45,1.81,12477430,15967532,30390092,12477430,1.81,78.14,41.06,41.06,32315412565,41.95,41.95,32315412565
제넨바이오,072520,20,62,2,41,195.24,34640686,9739695,74163194,34640686,195.24,355.67,46.71,46.71,1835085351,39.91,39.91,1835085351
SGA솔루션즈,184230,21,556,2,55,10.98,23661720,361250,65717223,23661720,10.98,6549.96,36.01,36.01,14211429601,38.89,38.89,14211429601
그린생명과학,114450,22,4065,1,935,29.87,8365132,1197161,20000000,8365132,29.87,698.75,41.83,41.83,30786330382,37.87,37.87,30786330382
PS일렉트로닉스,332570,23,3590,1,825,29.84,17704994,615202,44176320,17704994,29.84,2877.92,40.08,40.08,60017784814,37.84,37.84,60017784814
KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,284962216,313219360,778300000,284962216,-2.76,90.98,36.61,36.61,465279249138,36.92,36.92,465279249138
ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265
미스터블루,207760,26,1902,2,38,2.04,29667994,77956232,83079783,29667994,2.04,38.06,35.71,35.71,56901840870,36.01,36.01,56901840870
라이콤,388790,27,2760,2,325,13.35,10479590,74574,30590343,10479590,13.35,9999.99,34.26,34.26,29936048754,35.46,35.46,29936048754
수젠텍,253840,28,8260,2,860,11.62,5955491,551261,16743200,5955491,11.62,1080.34,35.57,35.57,48980428610,35.42,35.42,48980428610
링크솔루션,474650,29,22900,5,-3350,-12.76,1828718,14173687,5579032,1828718,-12.76,12.90,32.78,32.78,43863456000,34.33,34.33,43863456000
PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11100 2 600 5.71 29707281 0 23650793 29707281 5.71 0.00 125.61 125.61 383840620950 146.21 146.21 383840620950
3 TIGER 의료기기 307510 2 17140 2 255 1.51 448994 278672 450000 448994 1.51 161.12 99.78 99.78 7667200760 99.41 99.41 7667200760
4 아톤 158430 3 7690 2 760 10.97 21716702 3983454 24798851 21716702 10.97 545.17 87.57 87.57 165235510660 86.65 86.65 165235510660
5 한국정보인증 053300 4 8950 2 1250 16.23 36544779 10492827 42441361 36544779 16.23 348.28 86.11 86.11 321675624570 84.68 84.68 321675624570
6 리드코프 012700 5 6090 2 720 13.41 20309391 1372962 26446135 20309391 13.41 1479.24 76.80 76.80 125785981595 78.10 78.10 125785981595
7 엠에프엠코리아 323230 6 32 2 13 68.42 37715551 21033258 43274492 37715551 68.42 179.31 87.15 87.15 1069833714 77.26 77.26 1069833714
8 파루 043200 7 1674 1 386 29.97 32401279 1249551 41804315 32401279 29.97 2593.03 77.51 77.51 51739073164 73.93 73.93 51739073164
9 대성파인텍 104040 8 1234 2 149 13.73 32186737 305529 47224987 32186737 13.73 9999.99 68.16 68.16 41176516239 70.66 70.66 41176516239
10 더즌 462860 9 3630 2 300 9.01 48717865 15235131 71413257 48717865 9.01 319.77 68.22 68.22 178350371917 68.80 68.80 178350371917
11 케이씨티 089150 10 4495 2 140 3.21 11234018 2534395 17150000 11234018 3.21 443.26 65.50 65.50 52991585742 68.74 68.74 52991585742
12 위니아 071460 11 40 3 0 0.00 23645258 15417220 35967295 23645258 0.00 153.37 65.74 65.74 955042717 66.38 66.38 955042717
13 티와이홀딩스우 36328K 12 5530 5 -450 -7.53 598084 1615953 1243014 598084 -7.53 37.01 48.12 48.12 3521547680 51.23 51.23 3521547680
14 지엔코 065060 13 1890 2 196 11.57 5452829 2098153 10800804 5452829 11.57 259.89 50.49 50.49 10366913416 50.78 50.78 10366913416
15 KODEX 코스닥150선물인버스 251340 14 3595 5 -90 -2.44 31143230 22693432 64900000 31143230 -2.44 137.23 47.99 47.99 112564962580 48.25 48.25 112564962580
16 케이엘넷 039420 15 3205 2 410 14.67 11715067 76615 24154730 11715067 14.67 9999.99 48.50 48.50 36912684359 47.68 47.68 36912684359
17 라온시큐어 042510 16 11650 2 1550 15.35 5014905 67130 11205174 5014905 15.35 7470.44 44.76 44.76 59744449440 45.77 45.77 59744449440
18 SOL 의료기기소부장Fn 464610 17 12900 2 300 2.38 454340 307920 1000000 454340 2.38 147.55 45.43 45.43 5796831326 44.94 44.94 5796831326
19 이스트아시아홀딩스 900110 18 61 2 6 10.91 269116012 223184000 642650588 269116012 10.91 120.58 41.88 41.88 16760748362 42.76 42.76 16760748362
20 미투온 201490 19 2535 2 45 1.81 12477430 15967532 30390092 12477430 1.81 78.14 41.06 41.06 32315412565 41.95 41.95 32315412565
21 제넨바이오 072520 20 62 2 41 195.24 34640686 9739695 74163194 34640686 195.24 355.67 46.71 46.71 1835085351 39.91 39.91 1835085351
22 SGA솔루션즈 184230 21 556 2 55 10.98 23661720 361250 65717223 23661720 10.98 6549.96 36.01 36.01 14211429601 38.89 38.89 14211429601
23 그린생명과학 114450 22 4065 1 935 29.87 8365132 1197161 20000000 8365132 29.87 698.75 41.83 41.83 30786330382 37.87 37.87 30786330382
24 PS일렉트로닉스 332570 23 3590 1 825 29.84 17704994 615202 44176320 17704994 29.84 2877.92 40.08 40.08 60017784814 37.84 37.84 60017784814
25 KODEX 200선물인버스2X 252670 24 1619 5 -46 -2.76 284962216 313219360 778300000 284962216 -2.76 90.98 36.61 36.61 465279249138 36.92 36.92 465279249138
26 ACE 코스닥150 354500 25 12930 2 340 2.70 620955 37004 1700000 620955 2.70 1678.08 36.53 36.53 8033900265 36.55 36.55 8033900265
27 미스터블루 207760 26 1902 2 38 2.04 29667994 77956232 83079783 29667994 2.04 38.06 35.71 35.71 56901840870 36.01 36.01 56901840870
28 라이콤 388790 27 2760 2 325 13.35 10479590 74574 30590343 10479590 13.35 9999.99 34.26 34.26 29936048754 35.46 35.46 29936048754
29 수젠텍 253840 28 8260 2 860 11.62 5955491 551261 16743200 5955491 11.62 1080.34 35.57 35.57 48980428610 35.42 35.42 48980428610
30 링크솔루션 474650 29 22900 5 -3350 -12.76 1828718 14173687 5579032 1828718 -12.76 12.90 32.78 32.78 43863456000 34.33 34.33 43863456000
31 PLUS 차이나AI테크TOP10 0047N0 30 10190 2 250 2.52 362388 369743 1100000 362388 2.52 98.01 32.94 32.94 3645596533 32.52 32.52 3645596533

31
top30/20250611/top30-atvtr-20250611-160002.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
지씨지놈,340450,1,11100,2,600,5.71,29708646,0,23650793,29708646,5.71,0.00,125.61,125.61,383855772450,146.22,146.22,383855772450
TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760
아톤,158430,3,7690,2,760,10.97,21717884,3983454,24798851,21717884,10.97,545.20,87.58,87.58,165244600240,86.65,86.65,165244600240
한국정보인증,053300,4,8950,2,1250,16.23,36547941,10492827,42441361,36547941,16.23,348.31,86.11,86.11,321703924470,84.69,84.69,321703924470
리드코프,012700,5,6090,2,720,13.41,20310020,1372962,26446135,20310020,13.41,1479.28,76.80,76.80,125789812205,78.10,78.10,125789812205
엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778
파루,043200,7,1674,1,386,29.97,32401780,1249551,41804315,32401780,29.97,2593.07,77.51,77.51,51739911838,73.93,73.93,51739911838
대성파인텍,104040,8,1234,2,149,13.73,32189889,305529,47224987,32189889,13.73,9999.99,68.16,68.16,41180405807,70.66,70.66,41180405807
더즌,462860,9,3630,2,300,9.01,48726717,15235131,71413257,48726717,9.01,319.83,68.23,68.23,178382504677,68.81,68.81,178382504677
케이씨티,089150,10,4495,2,140,3.21,11234713,2534395,17150000,11234713,3.21,443.29,65.51,65.51,52994709767,68.74,68.74,52994709767
위니아,071460,11,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637
티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598088,1615953,1243014,598088,-7.53,37.01,48.12,48.12,3521569800,51.23,51.23,3521569800
지엔코,065060,13,1890,2,196,11.57,5452829,2098153,10800804,5452829,11.57,259.89,50.49,50.49,10366913416,50.78,50.78,10366913416
KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,31166774,22693432,64900000,31166774,-2.44,137.34,48.02,48.02,112649603260,48.28,48.28,112649603260
케이엘넷,039420,15,3205,2,410,14.67,11715067,76615,24154730,11715067,14.67,9999.99,48.50,48.50,36912684359,47.68,47.68,36912684359
라온시큐어,042510,16,11650,2,1550,15.35,5016731,67130,11205174,5016731,15.35,7473.16,44.77,44.77,59765722340,45.78,45.78,59765722340
SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326
이스트아시아홀딩스,900110,18,61,2,6,10.91,269119874,223184000,642650588,269119874,10.91,120.58,41.88,41.88,16760983944,42.76,42.76,16760983944
미투온,201490,19,2535,2,45,1.81,12481785,15967532,30390092,12481785,1.81,78.17,41.07,41.07,32326452490,41.96,41.96,32326452490
제넨바이오,072520,20,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427
SGA솔루션즈,184230,21,556,2,55,10.98,23662220,361250,65717223,23662220,10.98,6550.10,36.01,36.01,14211707601,38.89,38.89,14211707601
그린생명과학,114450,22,4065,1,935,29.87,8365153,1197161,20000000,8365153,29.87,698.75,41.83,41.83,30786415747,37.87,37.87,30786415747
PS일렉트로닉스,332570,23,3590,1,825,29.84,17712069,615202,44176320,17712069,29.84,2879.07,40.09,40.09,60043184064,37.86,37.86,60043184064
KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,285037116,313219360,778300000,285037116,-2.76,91.00,36.62,36.62,465400512238,36.93,36.93,465400512238
ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265
미스터블루,207760,26,1902,2,38,2.04,29670080,77956232,83079783,29670080,2.04,38.06,35.71,35.71,56905808442,36.01,36.01,56905808442
라이콤,388790,27,2760,2,325,13.35,10481736,74574,30590343,10481736,13.35,9999.99,34.26,34.26,29941971714,35.46,35.46,29941971714
수젠텍,253840,28,8260,2,860,11.62,5957754,551261,16743200,5957754,11.62,1080.75,35.58,35.58,48999120990,35.43,35.43,48999120990
링크솔루션,474650,29,22900,5,-3350,-12.76,1828870,14173687,5579032,1828870,-12.76,12.90,32.78,32.78,43866936800,34.34,34.34,43866936800
PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11100 2 600 5.71 29708646 0 23650793 29708646 5.71 0.00 125.61 125.61 383855772450 146.22 146.22 383855772450
3 TIGER 의료기기 307510 2 17140 2 255 1.51 448994 278672 450000 448994 1.51 161.12 99.78 99.78 7667200760 99.41 99.41 7667200760
4 아톤 158430 3 7690 2 760 10.97 21717884 3983454 24798851 21717884 10.97 545.20 87.58 87.58 165244600240 86.65 86.65 165244600240
5 한국정보인증 053300 4 8950 2 1250 16.23 36547941 10492827 42441361 36547941 16.23 348.31 86.11 86.11 321703924470 84.69 84.69 321703924470
6 리드코프 012700 5 6090 2 720 13.41 20310020 1372962 26446135 20310020 13.41 1479.28 76.80 76.80 125789812205 78.10 78.10 125789812205
7 엠에프엠코리아 323230 6 32 2 13 68.42 37885803 21033258 43274492 37885803 68.42 180.12 87.55 87.55 1075281778 77.65 77.65 1075281778
8 파루 043200 7 1674 1 386 29.97 32401780 1249551 41804315 32401780 29.97 2593.07 77.51 77.51 51739911838 73.93 73.93 51739911838
9 대성파인텍 104040 8 1234 2 149 13.73 32189889 305529 47224987 32189889 13.73 9999.99 68.16 68.16 41180405807 70.66 70.66 41180405807
10 더즌 462860 9 3630 2 300 9.01 48726717 15235131 71413257 48726717 9.01 319.83 68.23 68.23 178382504677 68.81 68.81 178382504677
11 케이씨티 089150 10 4495 2 140 3.21 11234713 2534395 17150000 11234713 3.21 443.29 65.51 65.51 52994709767 68.74 68.74 52994709767
12 위니아 071460 11 40 3 0 0.00 23758731 15417220 35967295 23758731 0.00 154.11 66.06 66.06 959581637 66.70 66.70 959581637
13 티와이홀딩스우 36328K 12 5530 5 -450 -7.53 598088 1615953 1243014 598088 -7.53 37.01 48.12 48.12 3521569800 51.23 51.23 3521569800
14 지엔코 065060 13 1890 2 196 11.57 5452829 2098153 10800804 5452829 11.57 259.89 50.49 50.49 10366913416 50.78 50.78 10366913416
15 KODEX 코스닥150선물인버스 251340 14 3595 5 -90 -2.44 31166774 22693432 64900000 31166774 -2.44 137.34 48.02 48.02 112649603260 48.28 48.28 112649603260
16 케이엘넷 039420 15 3205 2 410 14.67 11715067 76615 24154730 11715067 14.67 9999.99 48.50 48.50 36912684359 47.68 47.68 36912684359
17 라온시큐어 042510 16 11650 2 1550 15.35 5016731 67130 11205174 5016731 15.35 7473.16 44.77 44.77 59765722340 45.78 45.78 59765722340
18 SOL 의료기기소부장Fn 464610 17 12900 2 300 2.38 454340 307920 1000000 454340 2.38 147.55 45.43 45.43 5796831326 44.94 44.94 5796831326
19 이스트아시아홀딩스 900110 18 61 2 6 10.91 269119874 223184000 642650588 269119874 10.91 120.58 41.88 41.88 16760983944 42.76 42.76 16760983944
20 미투온 201490 19 2535 2 45 1.81 12481785 15967532 30390092 12481785 1.81 78.17 41.07 41.07 32326452490 41.96 41.96 32326452490
21 제넨바이오 072520 20 62 2 41 195.24 34859284 9739695 74163194 34859284 195.24 357.91 47.00 47.00 1848638427 40.20 40.20 1848638427
22 SGA솔루션즈 184230 21 556 2 55 10.98 23662220 361250 65717223 23662220 10.98 6550.10 36.01 36.01 14211707601 38.89 38.89 14211707601
23 그린생명과학 114450 22 4065 1 935 29.87 8365153 1197161 20000000 8365153 29.87 698.75 41.83 41.83 30786415747 37.87 37.87 30786415747
24 PS일렉트로닉스 332570 23 3590 1 825 29.84 17712069 615202 44176320 17712069 29.84 2879.07 40.09 40.09 60043184064 37.86 37.86 60043184064
25 KODEX 200선물인버스2X 252670 24 1619 5 -46 -2.76 285037116 313219360 778300000 285037116 -2.76 91.00 36.62 36.62 465400512238 36.93 36.93 465400512238
26 ACE 코스닥150 354500 25 12930 2 340 2.70 620955 37004 1700000 620955 2.70 1678.08 36.53 36.53 8033900265 36.55 36.55 8033900265
27 미스터블루 207760 26 1902 2 38 2.04 29670080 77956232 83079783 29670080 2.04 38.06 35.71 35.71 56905808442 36.01 36.01 56905808442
28 라이콤 388790 27 2760 2 325 13.35 10481736 74574 30590343 10481736 13.35 9999.99 34.26 34.26 29941971714 35.46 35.46 29941971714
29 수젠텍 253840 28 8260 2 860 11.62 5957754 551261 16743200 5957754 11.62 1080.75 35.58 35.58 48999120990 35.43 35.43 48999120990
30 링크솔루션 474650 29 22900 5 -3350 -12.76 1828870 14173687 5579032 1828870 -12.76 12.90 32.78 32.78 43866936800 34.34 34.34 43866936800
31 PLUS 차이나AI테크TOP10 0047N0 30 10190 2 250 2.52 362388 369743 1100000 362388 2.52 98.01 32.94 32.94 3645596533 32.52 32.52 3645596533

31
top30/20250611/top30-atvtr-20250611-161002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지씨지놈,340450,1,11100,2,600,5.71,29708646,0,23650793,29708646,5.71,0.00,125.61,125.61,383855772450,146.22,146.22,383855772450
TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760
아톤,158430,3,7690,2,760,10.97,21728295,3983454,24798851,21728295,10.97,545.46,87.62,87.62,165323827950,86.69,86.69,165323827950
한국정보인증,053300,4,8950,2,1250,16.23,36547941,10492827,42441361,36547941,16.23,348.31,86.11,86.11,321703924470,84.69,84.69,321703924470
리드코프,012700,5,6090,2,720,13.41,20310020,1372962,26446135,20310020,13.41,1479.28,76.80,76.80,125789812205,78.10,78.10,125789812205
엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778
파루,043200,7,1674,1,386,29.97,32401780,1249551,41804315,32401780,29.97,2593.07,77.51,77.51,51739911838,73.93,73.93,51739911838
대성파인텍,104040,8,1234,2,149,13.73,32189889,305529,47224987,32189889,13.73,9999.99,68.16,68.16,41180405807,70.66,70.66,41180405807
더즌,462860,9,3630,2,300,9.01,48726717,15235131,71413257,48726717,9.01,319.83,68.23,68.23,178382504677,68.81,68.81,178382504677
케이씨티,089150,10,4495,2,140,3.21,11234713,2534395,17150000,11234713,3.21,443.29,65.51,65.51,52994709767,68.74,68.74,52994709767
위니아,071460,11,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637
티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598088,1615953,1243014,598088,-7.53,37.01,48.12,48.12,3521569800,51.23,51.23,3521569800
지엔코,065060,13,1890,2,196,11.57,5452829,2098153,10800804,5452829,11.57,259.89,50.49,50.49,10366913416,50.78,50.78,10366913416
KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,31166774,22693432,64900000,31166774,-2.44,137.34,48.02,48.02,112649603260,48.28,48.28,112649603260
케이엘넷,039420,15,3205,2,410,14.67,11715067,76615,24154730,11715067,14.67,9999.99,48.50,48.50,36912684359,47.68,47.68,36912684359
라온시큐어,042510,16,11650,2,1550,15.35,5016731,67130,11205174,5016731,15.35,7473.16,44.77,44.77,59765722340,45.78,45.78,59765722340
SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326
이스트아시아홀딩스,900110,18,61,2,6,10.91,269119874,223184000,642650588,269119874,10.91,120.58,41.88,41.88,16760983944,42.76,42.76,16760983944
미투온,201490,19,2535,2,45,1.81,12481785,15967532,30390092,12481785,1.81,78.17,41.07,41.07,32326452490,41.96,41.96,32326452490
제넨바이오,072520,20,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427
SGA솔루션즈,184230,21,556,2,55,10.98,23662220,361250,65717223,23662220,10.98,6550.10,36.01,36.01,14211707601,38.89,38.89,14211707601
그린생명과학,114450,22,4065,1,935,29.87,8365153,1197161,20000000,8365153,29.87,698.75,41.83,41.83,30786415747,37.87,37.87,30786415747
PS일렉트로닉스,332570,23,3590,1,825,29.84,17712069,615202,44176320,17712069,29.84,2879.07,40.09,40.09,60043184064,37.86,37.86,60043184064
KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,285037116,313219360,778300000,285037116,-2.76,91.00,36.62,36.62,465400512238,36.93,36.93,465400512238
ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265
미스터블루,207760,26,1902,2,38,2.04,29670080,77956232,83079783,29670080,2.04,38.06,35.71,35.71,56905808442,36.01,36.01,56905808442
라이콤,388790,27,2760,2,325,13.35,10481736,74574,30590343,10481736,13.35,9999.99,34.26,34.26,29941971714,35.46,35.46,29941971714
수젠텍,253840,28,8260,2,860,11.62,5957754,551261,16743200,5957754,11.62,1080.75,35.58,35.58,48999120990,35.43,35.43,48999120990
링크솔루션,474650,29,22900,5,-3350,-12.76,1828870,14173687,5579032,1828870,-12.76,12.90,32.78,32.78,43866936800,34.34,34.34,43866936800
PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11100 2 600 5.71 29708646 0 23650793 29708646 5.71 0.00 125.61 125.61 383855772450 146.22 146.22 383855772450
3 TIGER 의료기기 307510 2 17140 2 255 1.51 448994 278672 450000 448994 1.51 161.12 99.78 99.78 7667200760 99.41 99.41 7667200760
4 아톤 158430 3 7690 2 760 10.97 21728295 3983454 24798851 21728295 10.97 545.46 87.62 87.62 165323827950 86.69 86.69 165323827950
5 한국정보인증 053300 4 8950 2 1250 16.23 36547941 10492827 42441361 36547941 16.23 348.31 86.11 86.11 321703924470 84.69 84.69 321703924470
6 리드코프 012700 5 6090 2 720 13.41 20310020 1372962 26446135 20310020 13.41 1479.28 76.80 76.80 125789812205 78.10 78.10 125789812205
7 엠에프엠코리아 323230 6 32 2 13 68.42 37885803 21033258 43274492 37885803 68.42 180.12 87.55 87.55 1075281778 77.65 77.65 1075281778
8 파루 043200 7 1674 1 386 29.97 32401780 1249551 41804315 32401780 29.97 2593.07 77.51 77.51 51739911838 73.93 73.93 51739911838
9 대성파인텍 104040 8 1234 2 149 13.73 32189889 305529 47224987 32189889 13.73 9999.99 68.16 68.16 41180405807 70.66 70.66 41180405807
10 더즌 462860 9 3630 2 300 9.01 48726717 15235131 71413257 48726717 9.01 319.83 68.23 68.23 178382504677 68.81 68.81 178382504677
11 케이씨티 089150 10 4495 2 140 3.21 11234713 2534395 17150000 11234713 3.21 443.29 65.51 65.51 52994709767 68.74 68.74 52994709767
12 위니아 071460 11 40 3 0 0.00 23758731 15417220 35967295 23758731 0.00 154.11 66.06 66.06 959581637 66.70 66.70 959581637
13 티와이홀딩스우 36328K 12 5530 5 -450 -7.53 598088 1615953 1243014 598088 -7.53 37.01 48.12 48.12 3521569800 51.23 51.23 3521569800
14 지엔코 065060 13 1890 2 196 11.57 5452829 2098153 10800804 5452829 11.57 259.89 50.49 50.49 10366913416 50.78 50.78 10366913416
15 KODEX 코스닥150선물인버스 251340 14 3595 5 -90 -2.44 31166774 22693432 64900000 31166774 -2.44 137.34 48.02 48.02 112649603260 48.28 48.28 112649603260
16 케이엘넷 039420 15 3205 2 410 14.67 11715067 76615 24154730 11715067 14.67 9999.99 48.50 48.50 36912684359 47.68 47.68 36912684359
17 라온시큐어 042510 16 11650 2 1550 15.35 5016731 67130 11205174 5016731 15.35 7473.16 44.77 44.77 59765722340 45.78 45.78 59765722340
18 SOL 의료기기소부장Fn 464610 17 12900 2 300 2.38 454340 307920 1000000 454340 2.38 147.55 45.43 45.43 5796831326 44.94 44.94 5796831326
19 이스트아시아홀딩스 900110 18 61 2 6 10.91 269119874 223184000 642650588 269119874 10.91 120.58 41.88 41.88 16760983944 42.76 42.76 16760983944
20 미투온 201490 19 2535 2 45 1.81 12481785 15967532 30390092 12481785 1.81 78.17 41.07 41.07 32326452490 41.96 41.96 32326452490
21 제넨바이오 072520 20 62 2 41 195.24 34859284 9739695 74163194 34859284 195.24 357.91 47.00 47.00 1848638427 40.20 40.20 1848638427
22 SGA솔루션즈 184230 21 556 2 55 10.98 23662220 361250 65717223 23662220 10.98 6550.10 36.01 36.01 14211707601 38.89 38.89 14211707601
23 그린생명과학 114450 22 4065 1 935 29.87 8365153 1197161 20000000 8365153 29.87 698.75 41.83 41.83 30786415747 37.87 37.87 30786415747
24 PS일렉트로닉스 332570 23 3590 1 825 29.84 17712069 615202 44176320 17712069 29.84 2879.07 40.09 40.09 60043184064 37.86 37.86 60043184064
25 KODEX 200선물인버스2X 252670 24 1619 5 -46 -2.76 285037116 313219360 778300000 285037116 -2.76 91.00 36.62 36.62 465400512238 36.93 36.93 465400512238
26 ACE 코스닥150 354500 25 12930 2 340 2.70 620955 37004 1700000 620955 2.70 1678.08 36.53 36.53 8033900265 36.55 36.55 8033900265
27 미스터블루 207760 26 1902 2 38 2.04 29670080 77956232 83079783 29670080 2.04 38.06 35.71 35.71 56905808442 36.01 36.01 56905808442
28 라이콤 388790 27 2760 2 325 13.35 10481736 74574 30590343 10481736 13.35 9999.99 34.26 34.26 29941971714 35.46 35.46 29941971714
29 수젠텍 253840 28 8260 2 860 11.62 5957754 551261 16743200 5957754 11.62 1080.75 35.58 35.58 48999120990 35.43 35.43 48999120990
30 링크솔루션 474650 29 22900 5 -3350 -12.76 1828870 14173687 5579032 1828870 -12.76 12.90 32.78 32.78 43866936800 34.34 34.34 43866936800
31 PLUS 차이나AI테크TOP10 0047N0 30 10190 2 250 2.52 362388 369743 1100000 362388 2.52 98.01 32.94 32.94 3645596533 32.52 32.52 3645596533

31
top30/20250611/top30-atvtr-20250611-162001.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
지씨지놈,340450,1,11100,2,600,5.71,30206654,0,23650793,30206654,5.71,0.00,127.72,127.72,389936450130,148.53,148.53,389936450130
TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760
아톤,158430,3,7690,2,760,10.97,21728295,3983454,24798851,21728295,10.97,545.46,87.62,87.62,165323827950,86.69,86.69,165323827950
한국정보인증,053300,4,8950,2,1250,16.23,36555206,10492827,42441361,36555206,16.23,348.38,86.13,86.13,321768800920,84.71,84.71,321768800920
리드코프,012700,5,6090,2,720,13.41,20322174,1372962,26446135,20322174,13.41,1480.17,76.84,76.84,125864073145,78.15,78.15,125864073145
엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778
파루,043200,7,1674,1,386,29.97,32401830,1249551,41804315,32401830,29.97,2593.08,77.51,77.51,51739995538,73.93,73.93,51739995538
대성파인텍,104040,8,1234,2,149,13.73,32208535,305529,47224987,32208535,13.73,9999.99,68.20,68.20,41203396325,70.70,70.70,41203396325
더즌,462860,9,3630,2,300,9.01,48738914,15235131,71413257,48738914,9.01,319.91,68.25,68.25,178426413877,68.83,68.83,178426413877
케이씨티,089150,10,4495,2,140,3.21,11238641,2534395,17150000,11238641,3.21,443.44,65.53,65.53,53012326847,68.77,68.77,53012326847
위니아,071460,11,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637
티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598188,1615953,1243014,598188,-7.53,37.02,48.12,48.12,3522119800,51.24,51.24,3522119800
지엔코,065060,13,1890,2,196,11.57,5452874,2098153,10800804,5452874,11.57,259.89,50.49,50.49,10366998466,50.78,50.78,10366998466
KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,31207548,22693432,64900000,31207548,-2.44,137.52,48.09,48.09,112796185790,48.34,48.34,112796185790
케이엘넷,039420,15,3205,2,410,14.67,11715575,76615,24154730,11715575,14.67,9999.99,48.50,48.50,36914312499,47.68,47.68,36914312499
라온시큐어,042510,16,11650,2,1550,15.35,5018539,67130,11205174,5018539,15.35,7475.85,44.79,44.79,59786658980,45.80,45.80,59786658980
SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326
이스트아시아홀딩스,900110,18,61,2,6,10.91,269119975,223184000,642650588,269119975,10.91,120.58,41.88,41.88,16760990206,42.76,42.76,16760990206
미투온,201490,19,2535,2,45,1.81,12491975,15967532,30390092,12491975,1.81,78.23,41.11,41.11,32352233190,41.99,41.99,32352233190
제넨바이오,072520,20,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427
SGA솔루션즈,184230,21,556,2,55,10.98,23665698,361250,65717223,23665698,10.98,6551.06,36.01,36.01,14213669193,38.90,38.90,14213669193
PS일렉트로닉스,332570,22,3590,1,825,29.84,17718653,615202,44176320,17718653,29.84,2880.14,40.11,40.11,60066820624,37.87,37.87,60066820624
그린생명과학,114450,23,4065,1,935,29.87,8365794,1197161,20000000,8365794,29.87,698.80,41.83,41.83,30789021412,37.87,37.87,30789021412
KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,285246886,313219360,778300000,285246886,-2.76,91.07,36.65,36.65,465739920098,36.96,36.96,465739920098
ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265
미스터블루,207760,26,1902,2,38,2.04,29683138,77956232,83079783,29683138,2.04,38.08,35.73,35.73,56930723106,36.03,36.03,56930723106
라이콤,388790,27,2760,2,325,13.35,10483737,74574,30590343,10483737,13.35,9999.99,34.27,34.27,29947484469,35.47,35.47,29947484469
수젠텍,253840,28,8260,2,860,11.62,5960452,551261,16743200,5960452,11.62,1081.24,35.60,35.60,49021541370,35.45,35.45,49021541370
링크솔루션,474650,29,22900,5,-3350,-12.76,1831855,14173687,5579032,1831855,-12.76,12.92,32.83,32.83,43934547050,34.39,34.39,43934547050
PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11100 2 600 5.71 30206654 0 23650793 30206654 5.71 0.00 127.72 127.72 389936450130 148.53 148.53 389936450130
3 TIGER 의료기기 307510 2 17140 2 255 1.51 448994 278672 450000 448994 1.51 161.12 99.78 99.78 7667200760 99.41 99.41 7667200760
4 아톤 158430 3 7690 2 760 10.97 21728295 3983454 24798851 21728295 10.97 545.46 87.62 87.62 165323827950 86.69 86.69 165323827950
5 한국정보인증 053300 4 8950 2 1250 16.23 36555206 10492827 42441361 36555206 16.23 348.38 86.13 86.13 321768800920 84.71 84.71 321768800920
6 리드코프 012700 5 6090 2 720 13.41 20322174 1372962 26446135 20322174 13.41 1480.17 76.84 76.84 125864073145 78.15 78.15 125864073145
7 엠에프엠코리아 323230 6 32 2 13 68.42 37885803 21033258 43274492 37885803 68.42 180.12 87.55 87.55 1075281778 77.65 77.65 1075281778
8 파루 043200 7 1674 1 386 29.97 32401830 1249551 41804315 32401830 29.97 2593.08 77.51 77.51 51739995538 73.93 73.93 51739995538
9 대성파인텍 104040 8 1234 2 149 13.73 32208535 305529 47224987 32208535 13.73 9999.99 68.20 68.20 41203396325 70.70 70.70 41203396325
10 더즌 462860 9 3630 2 300 9.01 48738914 15235131 71413257 48738914 9.01 319.91 68.25 68.25 178426413877 68.83 68.83 178426413877
11 케이씨티 089150 10 4495 2 140 3.21 11238641 2534395 17150000 11238641 3.21 443.44 65.53 65.53 53012326847 68.77 68.77 53012326847
12 위니아 071460 11 40 3 0 0.00 23758731 15417220 35967295 23758731 0.00 154.11 66.06 66.06 959581637 66.70 66.70 959581637
13 티와이홀딩스우 36328K 12 5530 5 -450 -7.53 598188 1615953 1243014 598188 -7.53 37.02 48.12 48.12 3522119800 51.24 51.24 3522119800
14 지엔코 065060 13 1890 2 196 11.57 5452874 2098153 10800804 5452874 11.57 259.89 50.49 50.49 10366998466 50.78 50.78 10366998466
15 KODEX 코스닥150선물인버스 251340 14 3595 5 -90 -2.44 31207548 22693432 64900000 31207548 -2.44 137.52 48.09 48.09 112796185790 48.34 48.34 112796185790
16 케이엘넷 039420 15 3205 2 410 14.67 11715575 76615 24154730 11715575 14.67 9999.99 48.50 48.50 36914312499 47.68 47.68 36914312499
17 라온시큐어 042510 16 11650 2 1550 15.35 5018539 67130 11205174 5018539 15.35 7475.85 44.79 44.79 59786658980 45.80 45.80 59786658980
18 SOL 의료기기소부장Fn 464610 17 12900 2 300 2.38 454340 307920 1000000 454340 2.38 147.55 45.43 45.43 5796831326 44.94 44.94 5796831326
19 이스트아시아홀딩스 900110 18 61 2 6 10.91 269119975 223184000 642650588 269119975 10.91 120.58 41.88 41.88 16760990206 42.76 42.76 16760990206
20 미투온 201490 19 2535 2 45 1.81 12491975 15967532 30390092 12491975 1.81 78.23 41.11 41.11 32352233190 41.99 41.99 32352233190
21 제넨바이오 072520 20 62 2 41 195.24 34859284 9739695 74163194 34859284 195.24 357.91 47.00 47.00 1848638427 40.20 40.20 1848638427
22 SGA솔루션즈 184230 21 556 2 55 10.98 23665698 361250 65717223 23665698 10.98 6551.06 36.01 36.01 14213669193 38.90 38.90 14213669193
23 PS일렉트로닉스 332570 22 3590 1 825 29.84 17718653 615202 44176320 17718653 29.84 2880.14 40.11 40.11 60066820624 37.87 37.87 60066820624
24 그린생명과학 114450 23 4065 1 935 29.87 8365794 1197161 20000000 8365794 29.87 698.80 41.83 41.83 30789021412 37.87 37.87 30789021412
25 KODEX 200선물인버스2X 252670 24 1619 5 -46 -2.76 285246886 313219360 778300000 285246886 -2.76 91.07 36.65 36.65 465739920098 36.96 36.96 465739920098
26 ACE 코스닥150 354500 25 12930 2 340 2.70 620955 37004 1700000 620955 2.70 1678.08 36.53 36.53 8033900265 36.55 36.55 8033900265
27 미스터블루 207760 26 1902 2 38 2.04 29683138 77956232 83079783 29683138 2.04 38.08 35.73 35.73 56930723106 36.03 36.03 56930723106
28 라이콤 388790 27 2760 2 325 13.35 10483737 74574 30590343 10483737 13.35 9999.99 34.27 34.27 29947484469 35.47 35.47 29947484469
29 수젠텍 253840 28 8260 2 860 11.62 5960452 551261 16743200 5960452 11.62 1081.24 35.60 35.60 49021541370 35.45 35.45 49021541370
30 링크솔루션 474650 29 22900 5 -3350 -12.76 1831855 14173687 5579032 1831855 -12.76 12.92 32.83 32.83 43934547050 34.39 34.39 43934547050
31 PLUS 차이나AI테크TOP10 0047N0 30 10190 2 250 2.52 362388 369743 1100000 362388 2.52 98.01 32.94 32.94 3645596533 32.52 32.52 3645596533

31
top30/20250611/top30-atvtr-20250611-163002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지씨지놈,340450,1,11100,2,600,5.71,30260239,0,23650793,30260239,5.71,0.00,127.95,127.95,390544639880,148.77,148.77,390544639880
TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760
아톤,158430,3,7690,2,760,10.97,21744199,3983454,24798851,21744199,10.97,545.86,87.68,87.68,165444380270,86.75,86.75,165444380270
한국정보인증,053300,4,8950,2,1250,16.23,36566443,10492827,42441361,36566443,16.23,348.49,86.16,86.16,321868810220,84.74,84.74,321868810220
리드코프,012700,5,6090,2,720,13.41,20329684,1372962,26446135,20329684,13.41,1480.72,76.87,76.87,125909809045,78.18,78.18,125909809045
엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778
파루,043200,7,1674,1,386,29.97,32402188,1249551,41804315,32402188,29.97,2593.11,77.51,77.51,51740594830,73.94,73.94,51740594830
대성파인텍,104040,8,1234,2,149,13.73,32213058,305529,47224987,32213058,13.73,9999.99,68.21,68.21,41208937000,70.71,70.71,41208937000
더즌,462860,9,3630,2,300,9.01,48763712,15235131,71413257,48763712,9.01,320.07,68.28,68.28,178515686677,68.86,68.86,178515686677
케이씨티,089150,10,4495,2,140,3.21,11240470,2534395,17150000,11240470,3.21,443.52,65.54,65.54,53020493332,68.78,68.78,53020493332
위니아,071460,11,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637
티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598738,1615953,1243014,598738,-7.53,37.05,48.17,48.17,3525161300,51.28,51.28,3525161300
지엔코,065060,13,1890,2,196,11.57,5452986,2098153,10800804,5452986,11.57,259.89,50.49,50.49,10367209474,50.79,50.79,10367209474
KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,31217675,22693432,64900000,31217675,-2.44,137.56,48.10,48.10,112832592355,48.36,48.36,112832592355
케이엘넷,039420,15,3205,2,410,14.67,11719553,76615,24154730,11719553,14.67,9999.99,48.52,48.52,36926962539,47.70,47.70,36926962539
라온시큐어,042510,16,11650,2,1550,15.35,5020166,67130,11205174,5020166,15.35,7478.28,44.80,44.80,59805499640,45.81,45.81,59805499640
SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326
이스트아시아홀딩스,900110,18,61,2,6,10.91,269201304,223184000,642650588,269201304,10.91,120.62,41.89,41.89,16766032604,42.77,42.77,16766032604
미투온,201490,19,2535,2,45,1.81,12495628,15967532,30390092,12495628,1.81,78.26,41.12,41.12,32361457015,42.01,42.01,32361457015
제넨바이오,072520,20,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427
SGA솔루션즈,184230,21,556,2,55,10.98,23671923,361250,65717223,23671923,10.98,6552.78,36.02,36.02,14217161418,38.91,38.91,14217161418
PS일렉트로닉스,332570,22,3590,1,825,29.84,17729615,615202,44176320,17729615,29.84,2881.92,40.13,40.13,60106174204,37.90,37.90,60106174204
그린생명과학,114450,23,4065,1,935,29.87,8368912,1197161,20000000,8368912,29.87,699.06,41.84,41.84,30801696082,37.89,37.89,30801696082
KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,285350805,313219360,778300000,285350805,-2.76,91.10,36.66,36.66,465908061040,36.97,36.97,465908061040
ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265
미스터블루,207760,26,1902,2,38,2.04,29708039,77956232,83079783,29708039,2.04,38.11,35.76,35.76,56978284016,36.06,36.06,56978284016
라이콤,388790,27,2760,2,325,13.35,10485197,74574,30590343,10485197,13.35,9999.99,34.28,34.28,29951499469,35.48,35.48,29951499469
수젠텍,253840,28,8260,2,860,11.62,5964052,551261,16743200,5964052,11.62,1081.89,35.62,35.62,49051313370,35.47,35.47,49051313370
링크솔루션,474650,29,22900,5,-3350,-12.76,1840470,14173687,5579032,1840470,-12.76,12.99,32.99,32.99,44133122800,34.54,34.54,44133122800
PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11100 2 600 5.71 30260239 0 23650793 30260239 5.71 0.00 127.95 127.95 390544639880 148.77 148.77 390544639880
3 TIGER 의료기기 307510 2 17140 2 255 1.51 448994 278672 450000 448994 1.51 161.12 99.78 99.78 7667200760 99.41 99.41 7667200760
4 아톤 158430 3 7690 2 760 10.97 21744199 3983454 24798851 21744199 10.97 545.86 87.68 87.68 165444380270 86.75 86.75 165444380270
5 한국정보인증 053300 4 8950 2 1250 16.23 36566443 10492827 42441361 36566443 16.23 348.49 86.16 86.16 321868810220 84.74 84.74 321868810220
6 리드코프 012700 5 6090 2 720 13.41 20329684 1372962 26446135 20329684 13.41 1480.72 76.87 76.87 125909809045 78.18 78.18 125909809045
7 엠에프엠코리아 323230 6 32 2 13 68.42 37885803 21033258 43274492 37885803 68.42 180.12 87.55 87.55 1075281778 77.65 77.65 1075281778
8 파루 043200 7 1674 1 386 29.97 32402188 1249551 41804315 32402188 29.97 2593.11 77.51 77.51 51740594830 73.94 73.94 51740594830
9 대성파인텍 104040 8 1234 2 149 13.73 32213058 305529 47224987 32213058 13.73 9999.99 68.21 68.21 41208937000 70.71 70.71 41208937000
10 더즌 462860 9 3630 2 300 9.01 48763712 15235131 71413257 48763712 9.01 320.07 68.28 68.28 178515686677 68.86 68.86 178515686677
11 케이씨티 089150 10 4495 2 140 3.21 11240470 2534395 17150000 11240470 3.21 443.52 65.54 65.54 53020493332 68.78 68.78 53020493332
12 위니아 071460 11 40 3 0 0.00 23758731 15417220 35967295 23758731 0.00 154.11 66.06 66.06 959581637 66.70 66.70 959581637
13 티와이홀딩스우 36328K 12 5530 5 -450 -7.53 598738 1615953 1243014 598738 -7.53 37.05 48.17 48.17 3525161300 51.28 51.28 3525161300
14 지엔코 065060 13 1890 2 196 11.57 5452986 2098153 10800804 5452986 11.57 259.89 50.49 50.49 10367209474 50.79 50.79 10367209474
15 KODEX 코스닥150선물인버스 251340 14 3595 5 -90 -2.44 31217675 22693432 64900000 31217675 -2.44 137.56 48.10 48.10 112832592355 48.36 48.36 112832592355
16 케이엘넷 039420 15 3205 2 410 14.67 11719553 76615 24154730 11719553 14.67 9999.99 48.52 48.52 36926962539 47.70 47.70 36926962539
17 라온시큐어 042510 16 11650 2 1550 15.35 5020166 67130 11205174 5020166 15.35 7478.28 44.80 44.80 59805499640 45.81 45.81 59805499640
18 SOL 의료기기소부장Fn 464610 17 12900 2 300 2.38 454340 307920 1000000 454340 2.38 147.55 45.43 45.43 5796831326 44.94 44.94 5796831326
19 이스트아시아홀딩스 900110 18 61 2 6 10.91 269201304 223184000 642650588 269201304 10.91 120.62 41.89 41.89 16766032604 42.77 42.77 16766032604
20 미투온 201490 19 2535 2 45 1.81 12495628 15967532 30390092 12495628 1.81 78.26 41.12 41.12 32361457015 42.01 42.01 32361457015
21 제넨바이오 072520 20 62 2 41 195.24 34859284 9739695 74163194 34859284 195.24 357.91 47.00 47.00 1848638427 40.20 40.20 1848638427
22 SGA솔루션즈 184230 21 556 2 55 10.98 23671923 361250 65717223 23671923 10.98 6552.78 36.02 36.02 14217161418 38.91 38.91 14217161418
23 PS일렉트로닉스 332570 22 3590 1 825 29.84 17729615 615202 44176320 17729615 29.84 2881.92 40.13 40.13 60106174204 37.90 37.90 60106174204
24 그린생명과학 114450 23 4065 1 935 29.87 8368912 1197161 20000000 8368912 29.87 699.06 41.84 41.84 30801696082 37.89 37.89 30801696082
25 KODEX 200선물인버스2X 252670 24 1619 5 -46 -2.76 285350805 313219360 778300000 285350805 -2.76 91.10 36.66 36.66 465908061040 36.97 36.97 465908061040
26 ACE 코스닥150 354500 25 12930 2 340 2.70 620955 37004 1700000 620955 2.70 1678.08 36.53 36.53 8033900265 36.55 36.55 8033900265
27 미스터블루 207760 26 1902 2 38 2.04 29708039 77956232 83079783 29708039 2.04 38.11 35.76 35.76 56978284016 36.06 36.06 56978284016
28 라이콤 388790 27 2760 2 325 13.35 10485197 74574 30590343 10485197 13.35 9999.99 34.28 34.28 29951499469 35.48 35.48 29951499469
29 수젠텍 253840 28 8260 2 860 11.62 5964052 551261 16743200 5964052 11.62 1081.89 35.62 35.62 49051313370 35.47 35.47 49051313370
30 링크솔루션 474650 29 22900 5 -3350 -12.76 1840470 14173687 5579032 1840470 -12.76 12.99 32.99 32.99 44133122800 34.54 34.54 44133122800
31 PLUS 차이나AI테크TOP10 0047N0 30 10190 2 250 2.52 362388 369743 1100000 362388 2.52 98.01 32.94 32.94 3645596533 32.52 32.52 3645596533

31
top30/20250611/top30-atvtr-20250611-164002.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
지씨지놈,340450,1,11100,2,600,5.71,30326824,0,23650793,30326824,5.71,0.00,128.23,128.23,391308369830,149.06,149.06,391308369830
TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760
아톤,158430,3,7690,2,760,10.97,21779881,3983454,24798851,21779881,10.97,546.76,87.83,87.83,165713422550,86.90,86.90,165713422550
한국정보인증,053300,4,8950,2,1250,16.23,36579085,10492827,42441361,36579085,16.23,348.61,86.19,86.19,321980944760,84.77,84.77,321980944760
엠에프엠코리아,323230,5,32,2,13,68.42,38261500,21033258,43274492,38261500,68.42,181.91,88.42,88.42,1088055476,78.57,78.57,1088055476
리드코프,012700,6,6090,2,720,13.41,20341515,1372962,26446135,20341515,13.41,1481.58,76.92,76.92,125981268285,78.22,78.22,125981268285
파루,043200,7,1674,1,386,29.97,32402252,1249551,41804315,32402252,29.97,2593.11,77.51,77.51,51740701966,73.94,73.94,51740701966
위니아,071460,8,40,3,0,0.00,25356111,15417220,35967295,25356111,0.00,164.47,70.50,70.50,1037853257,72.14,72.14,1037853257
대성파인텍,104040,9,1234,2,149,13.73,32241557,305529,47224987,32241557,13.73,9999.99,68.27,68.27,41243848275,70.77,70.77,41243848275
더즌,462860,10,3630,2,300,9.01,48780791,15235131,71413257,48780791,9.01,320.19,68.31,68.31,178577171077,68.89,68.89,178577171077
케이씨티,089150,11,4495,2,140,3.21,11245193,2534395,17150000,11245193,3.21,443.70,65.57,65.57,53041534297,68.81,68.81,53041534297
티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598953,1615953,1243014,598953,-7.53,37.07,48.19,48.19,3526341650,51.30,51.30,3526341650
지엔코,065060,13,1890,2,196,11.57,5453372,2098153,10800804,5453372,11.57,259.91,50.49,50.49,10367930522,50.79,50.79,10367930522
KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,31226275,22693432,64900000,31226275,-2.44,137.60,48.11,48.11,112863466355,48.37,48.37,112863466355
케이엘넷,039420,15,3205,2,410,14.67,11726475,76615,24154730,11726475,14.67,9999.99,48.55,48.55,36949147549,47.73,47.73,36949147549
라온시큐어,042510,16,11650,2,1550,15.35,5021068,67130,11205174,5021068,15.35,7479.62,44.81,44.81,59815953820,45.82,45.82,59815953820
SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326
이스트아시아홀딩스,900110,18,61,2,6,10.91,269266953,223184000,642650588,269266953,10.91,120.65,41.90,41.90,16770037193,42.78,42.78,16770037193
미투온,201490,19,2535,2,45,1.81,12502508,15967532,30390092,12502508,1.81,78.30,41.14,41.14,32378863415,42.03,42.03,32378863415
제넨바이오,072520,20,62,2,41,195.24,35302320,9739695,74163194,35302320,195.24,362.46,47.60,47.60,1876549695,40.81,40.81,1876549695
SGA솔루션즈,184230,21,556,2,55,10.98,23676935,361250,65717223,23676935,10.98,6554.17,36.03,36.03,14219983174,38.92,38.92,14219983174
PS일렉트로닉스,332570,22,3590,1,825,29.84,17732484,615202,44176320,17732484,29.84,2882.38,40.14,40.14,60116473914,37.91,37.91,60116473914
그린생명과학,114450,23,4065,1,935,29.87,8372243,1197161,20000000,8372243,29.87,699.34,41.86,41.86,30815236597,37.90,37.90,30815236597
KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,285410195,313219360,778300000,285410195,-2.76,91.12,36.67,36.67,466004094670,36.98,36.98,466004094670
ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265
미스터블루,207760,26,1902,2,38,2.04,29728097,77956232,83079783,29728097,2.04,38.13,35.78,35.78,57016594796,36.08,36.08,57016594796
수젠텍,253840,27,8260,2,860,11.62,5968911,551261,16743200,5968911,11.62,1082.77,35.65,35.65,49091400120,35.50,35.50,49091400120
라이콤,388790,28,2760,2,325,13.35,10487799,74574,30590343,10487799,13.35,9999.99,34.28,34.28,29958654969,35.48,35.48,29958654969
링크솔루션,474650,29,22900,5,-3350,-12.76,1846299,14173687,5579032,1846299,-12.76,13.03,33.09,33.09,44266898350,34.65,34.65,44266898350
PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11100 2 600 5.71 30326824 0 23650793 30326824 5.71 0.00 128.23 128.23 391308369830 149.06 149.06 391308369830
3 TIGER 의료기기 307510 2 17140 2 255 1.51 448994 278672 450000 448994 1.51 161.12 99.78 99.78 7667200760 99.41 99.41 7667200760
4 아톤 158430 3 7690 2 760 10.97 21779881 3983454 24798851 21779881 10.97 546.76 87.83 87.83 165713422550 86.90 86.90 165713422550
5 한국정보인증 053300 4 8950 2 1250 16.23 36579085 10492827 42441361 36579085 16.23 348.61 86.19 86.19 321980944760 84.77 84.77 321980944760
6 엠에프엠코리아 323230 5 32 2 13 68.42 38261500 21033258 43274492 38261500 68.42 181.91 88.42 88.42 1088055476 78.57 78.57 1088055476
7 리드코프 012700 6 6090 2 720 13.41 20341515 1372962 26446135 20341515 13.41 1481.58 76.92 76.92 125981268285 78.22 78.22 125981268285
8 파루 043200 7 1674 1 386 29.97 32402252 1249551 41804315 32402252 29.97 2593.11 77.51 77.51 51740701966 73.94 73.94 51740701966
9 위니아 071460 8 40 3 0 0.00 25356111 15417220 35967295 25356111 0.00 164.47 70.50 70.50 1037853257 72.14 72.14 1037853257
10 대성파인텍 104040 9 1234 2 149 13.73 32241557 305529 47224987 32241557 13.73 9999.99 68.27 68.27 41243848275 70.77 70.77 41243848275
11 더즌 462860 10 3630 2 300 9.01 48780791 15235131 71413257 48780791 9.01 320.19 68.31 68.31 178577171077 68.89 68.89 178577171077
12 케이씨티 089150 11 4495 2 140 3.21 11245193 2534395 17150000 11245193 3.21 443.70 65.57 65.57 53041534297 68.81 68.81 53041534297
13 티와이홀딩스우 36328K 12 5530 5 -450 -7.53 598953 1615953 1243014 598953 -7.53 37.07 48.19 48.19 3526341650 51.30 51.30 3526341650
14 지엔코 065060 13 1890 2 196 11.57 5453372 2098153 10800804 5453372 11.57 259.91 50.49 50.49 10367930522 50.79 50.79 10367930522
15 KODEX 코스닥150선물인버스 251340 14 3595 5 -90 -2.44 31226275 22693432 64900000 31226275 -2.44 137.60 48.11 48.11 112863466355 48.37 48.37 112863466355
16 케이엘넷 039420 15 3205 2 410 14.67 11726475 76615 24154730 11726475 14.67 9999.99 48.55 48.55 36949147549 47.73 47.73 36949147549
17 라온시큐어 042510 16 11650 2 1550 15.35 5021068 67130 11205174 5021068 15.35 7479.62 44.81 44.81 59815953820 45.82 45.82 59815953820
18 SOL 의료기기소부장Fn 464610 17 12900 2 300 2.38 454340 307920 1000000 454340 2.38 147.55 45.43 45.43 5796831326 44.94 44.94 5796831326
19 이스트아시아홀딩스 900110 18 61 2 6 10.91 269266953 223184000 642650588 269266953 10.91 120.65 41.90 41.90 16770037193 42.78 42.78 16770037193
20 미투온 201490 19 2535 2 45 1.81 12502508 15967532 30390092 12502508 1.81 78.30 41.14 41.14 32378863415 42.03 42.03 32378863415
21 제넨바이오 072520 20 62 2 41 195.24 35302320 9739695 74163194 35302320 195.24 362.46 47.60 47.60 1876549695 40.81 40.81 1876549695
22 SGA솔루션즈 184230 21 556 2 55 10.98 23676935 361250 65717223 23676935 10.98 6554.17 36.03 36.03 14219983174 38.92 38.92 14219983174
23 PS일렉트로닉스 332570 22 3590 1 825 29.84 17732484 615202 44176320 17732484 29.84 2882.38 40.14 40.14 60116473914 37.91 37.91 60116473914
24 그린생명과학 114450 23 4065 1 935 29.87 8372243 1197161 20000000 8372243 29.87 699.34 41.86 41.86 30815236597 37.90 37.90 30815236597
25 KODEX 200선물인버스2X 252670 24 1619 5 -46 -2.76 285410195 313219360 778300000 285410195 -2.76 91.12 36.67 36.67 466004094670 36.98 36.98 466004094670
26 ACE 코스닥150 354500 25 12930 2 340 2.70 620955 37004 1700000 620955 2.70 1678.08 36.53 36.53 8033900265 36.55 36.55 8033900265
27 미스터블루 207760 26 1902 2 38 2.04 29728097 77956232 83079783 29728097 2.04 38.13 35.78 35.78 57016594796 36.08 36.08 57016594796
28 수젠텍 253840 27 8260 2 860 11.62 5968911 551261 16743200 5968911 11.62 1082.77 35.65 35.65 49091400120 35.50 35.50 49091400120
29 라이콤 388790 28 2760 2 325 13.35 10487799 74574 30590343 10487799 13.35 9999.99 34.28 34.28 29958654969 35.48 35.48 29958654969
30 링크솔루션 474650 29 22900 5 -3350 -12.76 1846299 14173687 5579032 1846299 -12.76 13.03 33.09 33.09 44266898350 34.65 34.65 44266898350
31 PLUS 차이나AI테크TOP10 0047N0 30 10190 2 250 2.52 362388 369743 1100000 362388 2.52 98.01 32.94 32.94 3645596533 32.52 32.52 3645596533

31
top30/20250611/top30-atvtr-20250611-165002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지씨지놈,340450,1,11100,2,600,5.71,30397111,0,23650793,30397111,5.71,0.00,128.52,128.52,392130024860,149.37,149.37,392130024860
TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760
아톤,158430,3,7690,2,760,10.97,21794525,3983454,24798851,21794525,10.97,547.13,87.89,87.89,165823984750,86.95,86.95,165823984750
한국정보인증,053300,4,8950,2,1250,16.23,36590644,10492827,42441361,36590644,16.23,348.72,86.21,86.21,322083473090,84.79,84.79,322083473090
엠에프엠코리아,323230,5,32,2,13,68.42,38261500,21033258,43274492,38261500,68.42,181.91,88.42,88.42,1088055476,78.57,78.57,1088055476
리드코프,012700,6,6090,2,720,13.41,20345353,1372962,26446135,20345353,13.41,1481.86,76.93,76.93,126004526565,78.24,78.24,126004526565
파루,043200,7,1674,1,386,29.97,32402302,1249551,41804315,32402302,29.97,2593.12,77.51,77.51,51740785666,73.94,73.94,51740785666
위니아,071460,8,40,3,0,0.00,25356111,15417220,35967295,25356111,0.00,164.47,70.50,70.50,1037853257,72.14,72.14,1037853257
대성파인텍,104040,9,1234,2,149,13.73,32251696,305529,47224987,32251696,13.73,9999.99,68.29,68.29,41256268550,70.80,70.80,41256268550
더즌,462860,10,3630,2,300,9.01,48791247,15235131,71413257,48791247,9.01,320.25,68.32,68.32,178614812677,68.90,68.90,178614812677
케이씨티,089150,11,4495,2,140,3.21,11251274,2534395,17150000,11251274,3.21,443.94,65.61,65.61,53068503532,68.84,68.84,53068503532
티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598988,1615953,1243014,598988,-7.53,37.07,48.19,48.19,3526533800,51.30,51.30,3526533800
지엔코,065060,13,1890,2,196,11.57,5453491,2098153,10800804,5453491,11.57,259.92,50.49,50.49,10368154123,50.79,50.79,10368154123
KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,31234099,22693432,64900000,31234099,-2.44,137.63,48.13,48.13,112891593635,48.39,48.39,112891593635
케이엘넷,039420,15,3205,2,410,14.67,11736562,76615,24154730,11736562,14.67,9999.99,48.59,48.59,36981627689,47.77,47.77,36981627689
라온시큐어,042510,16,11650,2,1550,15.35,5024217,67130,11205174,5024217,15.35,7484.31,44.84,44.84,59852450730,45.85,45.85,59852450730
SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326
이스트아시아홀딩스,900110,18,61,2,6,10.91,269328171,223184000,642650588,269328171,10.91,120.68,41.91,41.91,16773771491,42.79,42.79,16773771491
미투온,201490,19,2535,2,45,1.81,12509315,15967532,30390092,12509315,1.81,78.34,41.16,41.16,32396085125,42.05,42.05,32396085125
제넨바이오,072520,20,62,2,41,195.24,35302320,9739695,74163194,35302320,195.24,362.46,47.60,47.60,1876549695,40.81,40.81,1876549695
SGA솔루션즈,184230,21,556,2,55,10.98,23677906,361250,65717223,23677906,10.98,6554.44,36.03,36.03,14220529847,38.92,38.92,14220529847
PS일렉트로닉스,332570,22,3590,1,825,29.84,17736521,615202,44176320,17736521,29.84,2883.04,40.15,40.15,60130966744,37.92,37.92,60130966744
그린생명과학,114450,23,4065,1,935,29.87,8372291,1197161,20000000,8372291,29.87,699.35,41.86,41.86,30815431717,37.90,37.90,30815431717
KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,285730312,313219360,778300000,285730312,-2.76,91.22,36.71,36.71,466521723859,37.02,37.02,466521723859
ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265
미스터블루,207760,26,1902,2,38,2.04,29753197,77956232,83079783,29753197,2.04,38.17,35.81,35.81,57064284796,36.11,36.11,57064284796
수젠텍,253840,27,8260,2,860,11.62,5972667,551261,16743200,5972667,11.62,1083.46,35.67,35.67,49122236880,35.52,35.52,49122236880
라이콤,388790,28,2760,2,325,13.35,10490091,74574,30590343,10490091,13.35,9999.99,34.29,34.29,29964957969,35.49,35.49,29964957969
링크솔루션,474650,29,22900,5,-3350,-12.76,1849133,14173687,5579032,1849133,-12.76,13.05,33.14,33.14,44331513550,34.70,34.70,44331513550
메디콕스,054180,30,203,2,2,1.00,25486331,55559136,82878283,25486331,1.00,45.87,30.75,30.75,5474749750,32.54,32.54,5474749750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 11100 2 600 5.71 30397111 0 23650793 30397111 5.71 0.00 128.52 128.52 392130024860 149.37 149.37 392130024860
3 TIGER 의료기기 307510 2 17140 2 255 1.51 448994 278672 450000 448994 1.51 161.12 99.78 99.78 7667200760 99.41 99.41 7667200760
4 아톤 158430 3 7690 2 760 10.97 21794525 3983454 24798851 21794525 10.97 547.13 87.89 87.89 165823984750 86.95 86.95 165823984750
5 한국정보인증 053300 4 8950 2 1250 16.23 36590644 10492827 42441361 36590644 16.23 348.72 86.21 86.21 322083473090 84.79 84.79 322083473090
6 엠에프엠코리아 323230 5 32 2 13 68.42 38261500 21033258 43274492 38261500 68.42 181.91 88.42 88.42 1088055476 78.57 78.57 1088055476
7 리드코프 012700 6 6090 2 720 13.41 20345353 1372962 26446135 20345353 13.41 1481.86 76.93 76.93 126004526565 78.24 78.24 126004526565
8 파루 043200 7 1674 1 386 29.97 32402302 1249551 41804315 32402302 29.97 2593.12 77.51 77.51 51740785666 73.94 73.94 51740785666
9 위니아 071460 8 40 3 0 0.00 25356111 15417220 35967295 25356111 0.00 164.47 70.50 70.50 1037853257 72.14 72.14 1037853257
10 대성파인텍 104040 9 1234 2 149 13.73 32251696 305529 47224987 32251696 13.73 9999.99 68.29 68.29 41256268550 70.80 70.80 41256268550
11 더즌 462860 10 3630 2 300 9.01 48791247 15235131 71413257 48791247 9.01 320.25 68.32 68.32 178614812677 68.90 68.90 178614812677
12 케이씨티 089150 11 4495 2 140 3.21 11251274 2534395 17150000 11251274 3.21 443.94 65.61 65.61 53068503532 68.84 68.84 53068503532
13 티와이홀딩스우 36328K 12 5530 5 -450 -7.53 598988 1615953 1243014 598988 -7.53 37.07 48.19 48.19 3526533800 51.30 51.30 3526533800
14 지엔코 065060 13 1890 2 196 11.57 5453491 2098153 10800804 5453491 11.57 259.92 50.49 50.49 10368154123 50.79 50.79 10368154123
15 KODEX 코스닥150선물인버스 251340 14 3595 5 -90 -2.44 31234099 22693432 64900000 31234099 -2.44 137.63 48.13 48.13 112891593635 48.39 48.39 112891593635
16 케이엘넷 039420 15 3205 2 410 14.67 11736562 76615 24154730 11736562 14.67 9999.99 48.59 48.59 36981627689 47.77 47.77 36981627689
17 라온시큐어 042510 16 11650 2 1550 15.35 5024217 67130 11205174 5024217 15.35 7484.31 44.84 44.84 59852450730 45.85 45.85 59852450730
18 SOL 의료기기소부장Fn 464610 17 12900 2 300 2.38 454340 307920 1000000 454340 2.38 147.55 45.43 45.43 5796831326 44.94 44.94 5796831326
19 이스트아시아홀딩스 900110 18 61 2 6 10.91 269328171 223184000 642650588 269328171 10.91 120.68 41.91 41.91 16773771491 42.79 42.79 16773771491
20 미투온 201490 19 2535 2 45 1.81 12509315 15967532 30390092 12509315 1.81 78.34 41.16 41.16 32396085125 42.05 42.05 32396085125
21 제넨바이오 072520 20 62 2 41 195.24 35302320 9739695 74163194 35302320 195.24 362.46 47.60 47.60 1876549695 40.81 40.81 1876549695
22 SGA솔루션즈 184230 21 556 2 55 10.98 23677906 361250 65717223 23677906 10.98 6554.44 36.03 36.03 14220529847 38.92 38.92 14220529847
23 PS일렉트로닉스 332570 22 3590 1 825 29.84 17736521 615202 44176320 17736521 29.84 2883.04 40.15 40.15 60130966744 37.92 37.92 60130966744
24 그린생명과학 114450 23 4065 1 935 29.87 8372291 1197161 20000000 8372291 29.87 699.35 41.86 41.86 30815431717 37.90 37.90 30815431717
25 KODEX 200선물인버스2X 252670 24 1619 5 -46 -2.76 285730312 313219360 778300000 285730312 -2.76 91.22 36.71 36.71 466521723859 37.02 37.02 466521723859
26 ACE 코스닥150 354500 25 12930 2 340 2.70 620955 37004 1700000 620955 2.70 1678.08 36.53 36.53 8033900265 36.55 36.55 8033900265
27 미스터블루 207760 26 1902 2 38 2.04 29753197 77956232 83079783 29753197 2.04 38.17 35.81 35.81 57064284796 36.11 36.11 57064284796
28 수젠텍 253840 27 8260 2 860 11.62 5972667 551261 16743200 5972667 11.62 1083.46 35.67 35.67 49122236880 35.52 35.52 49122236880
29 라이콤 388790 28 2760 2 325 13.35 10490091 74574 30590343 10490091 13.35 9999.99 34.29 34.29 29964957969 35.49 35.49 29964957969
30 링크솔루션 474650 29 22900 5 -3350 -12.76 1849133 14173687 5579032 1849133 -12.76 13.05 33.14 33.14 44331513550 34.70 34.70 44331513550
31 메디콕스 054180 30 203 2 2 1.00 25486331 55559136 82878283 25486331 1.00 45.87 30.75 30.75 5474749750 32.54 32.54 5474749750

31
top30/20250611/top30-av-20250611-090001.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
한국정보인증,053300,1,7700,3,0,0.00,30776,10492827,42441361,30776,0.00,0.29,0.07,0.07,236975200,0.07,0.07,236975200
한국수출포장,002200,2,3020,3,0,0.00,22500,93544,40000000,22500,0.00,24.05,0.06,0.06,67950000,0.06,0.06,67950000
신성통상,005390,3,4065,3,0,0.00,19781,12027614,143708390,19781,0.00,0.16,0.01,0.01,80409765,0.01,0.01,80409765
위지트,036090,4,733,3,0,0.00,16704,4057574,118392284,16704,0.00,0.41,0.01,0.01,12244032,0.01,0.01,12244032
한컴라이프케어,372910,5,3045,3,0,0.00,15000,98797,27674406,15000,0.00,15.18,0.05,0.05,45675000,0.05,0.05,45675000
갤럭시아에스엠,011420,6,2670,3,0,0.00,12567,4349316,27549644,12567,0.00,0.29,0.05,0.05,33553890,0.05,0.05,33553890
엠에프엠코리아,323230,7,19,3,0,0.00,11387,21033258,43274492,11387,0.00,0.05,0.03,0.03,216353,0.03,0.03,216353
미스터블루,207760,8,1864,3,0,0.00,9519,77956232,83079783,9519,0.00,0.01,0.01,0.01,17743416,0.01,0.01,17743416
랩지노믹스,084650,9,2590,3,0,0.00,8659,1626910,74239990,8659,0.00,0.53,0.01,0.01,22426810,0.01,0.01,22426810
우듬지팜,403490,10,2160,3,0,0.00,7794,77310136,45212464,7794,0.00,0.01,0.02,0.02,16835040,0.02,0.02,16835040
ACE 미국30년국채액티브(H),453850,11,7610,5,-5,-0.07,7478,2449770,294500000,7478,-0.07,0.31,0.00,0.00,56918080,0.00,0.00,56918080
씨엑스아이,900120,12,61,3,0,0.00,7064,37989024,300577845,7064,0.00,0.02,0.00,0.00,430904,0.00,0.00,430904
헥토파이낸셜,234340,13,21650,3,0,0.00,6457,2694743,9453000,6457,0.00,0.24,0.07,0.07,139794050,0.07,0.07,139794050
나인테크,267320,14,3685,3,0,0.00,6272,3775689,53398327,6272,0.00,0.17,0.01,0.01,23112320,0.01,0.01,23112320
한송네오텍,226440,15,52,3,0,0.00,6244,25414224,65739186,6244,0.00,0.02,0.01,0.01,324688,0.01,0.01,324688
국전약품,307750,16,3810,3,0,0.00,5937,462444,49966130,5937,0.00,1.28,0.01,0.01,22619970,0.01,0.01,22619970
아톤,158430,17,6930,3,0,0.00,5693,3983454,24798851,5693,0.00,0.14,0.02,0.02,39452490,0.02,0.02,39452490
동양철관,008970,18,1497,3,0,0.00,5465,28135516,159323019,5465,0.00,0.02,0.00,0.00,8181105,0.00,0.00,8181105
위더스제약,330350,19,8190,3,0,0.00,5273,401194,13202139,5273,0.00,1.31,0.04,0.04,43185870,0.04,0.04,43185870
엠에스오토텍,123040,20,2770,3,0,0.00,5155,12775479,62628299,5155,0.00,0.04,0.01,0.01,14279350,0.01,0.01,14279350
태웅,044490,21,29300,3,0,0.00,4376,6371541,20007381,4376,0.00,0.07,0.02,0.02,128216800,0.02,0.02,128216800
휴마시스,205470,22,1552,3,0,0.00,3500,2434650,129375009,3500,0.00,0.14,0.00,0.00,5432000,0.00,0.00,5432000
티사이언티픽,057680,23,940,3,0,0.00,3473,3047718,71248501,3473,0.00,0.11,0.00,0.00,3264620,0.00,0.00,3264620
우리기술,032820,24,2325,3,0,0.00,3378,10336967,164677432,3378,0.00,0.03,0.00,0.00,7853850,0.00,0.00,7853850
삼목에스폼,018310,25,23900,3,0,0.00,3342,30242,14700000,3342,0.00,11.05,0.02,0.02,79873800,0.02,0.02,79873800
제이에스티나,026040,26,3275,3,0,0.00,2969,4819284,16503790,2969,0.00,0.06,0.02,0.02,9723475,0.02,0.02,9723475
핑거,163730,27,13850,3,0,0.00,2814,830360,9365608,2814,0.00,0.34,0.03,0.03,38973900,0.03,0.03,38973900
씨씨에스,066790,28,1457,3,0,0.00,2610,10875916,65152039,2610,0.00,0.02,0.00,0.00,3802770,0.00,0.00,3802770
알체라,347860,29,2175,3,0,0.00,2526,1362492,38710961,2526,0.00,0.19,0.01,0.01,5494050,0.01,0.01,5494050
인벤티지랩,389470,30,40650,3,0,0.00,2457,533763,10684434,2457,0.00,0.46,0.02,0.02,99877050,0.02,0.02,99877050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국정보인증 053300 1 7700 3 0 0.00 30776 10492827 42441361 30776 0.00 0.29 0.07 0.07 236975200 0.07 0.07 236975200
3 한국수출포장 002200 2 3020 3 0 0.00 22500 93544 40000000 22500 0.00 24.05 0.06 0.06 67950000 0.06 0.06 67950000
4 신성통상 005390 3 4065 3 0 0.00 19781 12027614 143708390 19781 0.00 0.16 0.01 0.01 80409765 0.01 0.01 80409765
5 위지트 036090 4 733 3 0 0.00 16704 4057574 118392284 16704 0.00 0.41 0.01 0.01 12244032 0.01 0.01 12244032
6 한컴라이프케어 372910 5 3045 3 0 0.00 15000 98797 27674406 15000 0.00 15.18 0.05 0.05 45675000 0.05 0.05 45675000
7 갤럭시아에스엠 011420 6 2670 3 0 0.00 12567 4349316 27549644 12567 0.00 0.29 0.05 0.05 33553890 0.05 0.05 33553890
8 엠에프엠코리아 323230 7 19 3 0 0.00 11387 21033258 43274492 11387 0.00 0.05 0.03 0.03 216353 0.03 0.03 216353
9 미스터블루 207760 8 1864 3 0 0.00 9519 77956232 83079783 9519 0.00 0.01 0.01 0.01 17743416 0.01 0.01 17743416
10 랩지노믹스 084650 9 2590 3 0 0.00 8659 1626910 74239990 8659 0.00 0.53 0.01 0.01 22426810 0.01 0.01 22426810
11 우듬지팜 403490 10 2160 3 0 0.00 7794 77310136 45212464 7794 0.00 0.01 0.02 0.02 16835040 0.02 0.02 16835040
12 ACE 미국30년국채액티브(H) 453850 11 7610 5 -5 -0.07 7478 2449770 294500000 7478 -0.07 0.31 0.00 0.00 56918080 0.00 0.00 56918080
13 씨엑스아이 900120 12 61 3 0 0.00 7064 37989024 300577845 7064 0.00 0.02 0.00 0.00 430904 0.00 0.00 430904
14 헥토파이낸셜 234340 13 21650 3 0 0.00 6457 2694743 9453000 6457 0.00 0.24 0.07 0.07 139794050 0.07 0.07 139794050
15 나인테크 267320 14 3685 3 0 0.00 6272 3775689 53398327 6272 0.00 0.17 0.01 0.01 23112320 0.01 0.01 23112320
16 한송네오텍 226440 15 52 3 0 0.00 6244 25414224 65739186 6244 0.00 0.02 0.01 0.01 324688 0.01 0.01 324688
17 국전약품 307750 16 3810 3 0 0.00 5937 462444 49966130 5937 0.00 1.28 0.01 0.01 22619970 0.01 0.01 22619970
18 아톤 158430 17 6930 3 0 0.00 5693 3983454 24798851 5693 0.00 0.14 0.02 0.02 39452490 0.02 0.02 39452490
19 동양철관 008970 18 1497 3 0 0.00 5465 28135516 159323019 5465 0.00 0.02 0.00 0.00 8181105 0.00 0.00 8181105
20 위더스제약 330350 19 8190 3 0 0.00 5273 401194 13202139 5273 0.00 1.31 0.04 0.04 43185870 0.04 0.04 43185870
21 엠에스오토텍 123040 20 2770 3 0 0.00 5155 12775479 62628299 5155 0.00 0.04 0.01 0.01 14279350 0.01 0.01 14279350
22 태웅 044490 21 29300 3 0 0.00 4376 6371541 20007381 4376 0.00 0.07 0.02 0.02 128216800 0.02 0.02 128216800
23 휴마시스 205470 22 1552 3 0 0.00 3500 2434650 129375009 3500 0.00 0.14 0.00 0.00 5432000 0.00 0.00 5432000
24 티사이언티픽 057680 23 940 3 0 0.00 3473 3047718 71248501 3473 0.00 0.11 0.00 0.00 3264620 0.00 0.00 3264620
25 우리기술 032820 24 2325 3 0 0.00 3378 10336967 164677432 3378 0.00 0.03 0.00 0.00 7853850 0.00 0.00 7853850
26 삼목에스폼 018310 25 23900 3 0 0.00 3342 30242 14700000 3342 0.00 11.05 0.02 0.02 79873800 0.02 0.02 79873800
27 제이에스티나 026040 26 3275 3 0 0.00 2969 4819284 16503790 2969 0.00 0.06 0.02 0.02 9723475 0.02 0.02 9723475
28 핑거 163730 27 13850 3 0 0.00 2814 830360 9365608 2814 0.00 0.34 0.03 0.03 38973900 0.03 0.03 38973900
29 씨씨에스 066790 28 1457 3 0 0.00 2610 10875916 65152039 2610 0.00 0.02 0.00 0.00 3802770 0.00 0.00 3802770
30 알체라 347860 29 2175 3 0 0.00 2526 1362492 38710961 2526 0.00 0.19 0.01 0.01 5494050 0.01 0.01 5494050
31 인벤티지랩 389470 30 40650 3 0 0.00 2457 533763 10684434 2457 0.00 0.46 0.02 0.02 99877050 0.02 0.02 99877050

31
top30/20250611/top30-av-20250611-091000.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
이스트아시아홀딩스,900110,1,58,2,3,5.45,26256614,223184000,642650588,26256614,5.45,11.76,4.09,4.09,1470503752,3.95,3.95,1470503752
KODEX 200선물인버스2X,252670,2,1648,5,-17,-1.02,22181880,313219360,778300000,22181880,-1.02,7.08,2.85,2.85,36487915183,2.84,2.84,36487915183
파루,043200,3,1637,2,349,27.10,10438839,1249551,41804315,10438839,27.10,835.41,24.97,24.97,16715641951,24.43,24.43,16715641951
오가닉티코스메틱,900300,4,505,2,75,17.44,9982560,11470756,96002224,9982560,17.44,87.03,10.40,10.40,5328292807,10.99,10.99,5328292807
메디콕스,054180,5,217,2,16,7.96,9973496,55559136,82878283,9973496,7.96,17.95,12.03,12.03,2225971038,12.38,12.38,2225971038
지씨지놈,340450,6,14320,2,3820,36.38,8107589,0,23650793,8107589,36.38,0.00,34.28,34.28,118028070565,34.85,34.85,118028070565
KODEX 2차전지산업레버리지,462330,7,802,2,30,3.89,5872224,23796412,255000000,5872224,3.89,24.68,2.30,2.30,4738146247,2.32,2.32,4738146247
KODEX 코스닥150레버리지,233740,8,8090,2,205,2.60,5757360,31289968,253800000,5757360,2.60,18.40,2.27,2.27,46291429027,2.25,2.25,46291429027
대성파인텍,104040,9,1280,2,195,17.97,5170157,305529,47224987,5170157,17.97,1692.20,10.95,10.95,6430327903,10.64,10.64,6430327903
KODEX 인버스,114800,10,3900,5,-15,-0.38,4628142,34610932,152600000,4628142,-0.38,13.37,3.03,3.03,18020243395,3.03,3.03,18020243395
미투온,201490,11,2545,2,55,2.21,4483455,15967532,30390092,4483455,2.21,28.08,14.75,14.75,11818774252,15.28,15.28,11818774252
SDN,099220,12,1526,2,75,5.17,4168319,1433914,64944350,4168319,5.17,290.70,6.42,6.42,6396548332,6.45,6.45,6396548332
미스터블루,207760,13,1916,2,52,2.79,3900673,77956232,83079783,3900673,2.79,5.00,4.70,4.70,7395820907,4.65,4.65,7395820907
형지I&C,011080,14,1000,2,59,6.27,3773613,5875148,42313608,3773613,6.27,64.23,8.92,8.92,3896319259,9.21,9.21,3896319259
KODEX 코스닥150선물인버스,251340,15,3640,5,-45,-1.22,3697478,22693432,64900000,3697478,-1.22,16.29,5.70,5.70,13505316415,5.72,5.72,13505316415
다날,064260,16,5890,5,-40,-0.67,2984585,34304428,68949040,2984585,-0.67,8.70,4.33,4.33,17677966295,4.35,4.35,17677966295
KODEX 레버리지,122630,17,20160,2,205,1.03,2585116,26317112,119550000,2585116,1.03,9.82,2.16,2.16,52208912643,2.17,2.17,52208912643
신성이엔지,011930,18,1537,2,50,3.36,2263823,1736922,205848151,2263823,3.36,130.34,1.10,1.10,3508542192,1.11,1.11,3508542192
씨엑스아이,900120,19,65,2,4,6.56,2124838,37989024,300577845,2124838,6.56,5.59,0.71,0.71,135295279,0.69,0.69,135295279
엘컴텍,037950,20,917,5,-79,-7.93,2049078,539949,84447519,2049078,-7.93,379.49,2.43,2.43,1938108502,2.50,2.50,1938108502
헝셩그룹,900270,21,240,2,3,1.27,2017700,27517744,176282336,2017700,1.27,7.33,1.14,1.14,485577501,1.15,1.15,485577501
더즌,462860,22,3325,5,-5,-0.15,1863024,15235131,71413257,1863024,-0.15,12.23,2.61,2.61,6285179934,2.65,2.65,6285179934
정원엔시스,045510,23,1194,2,45,3.92,1640672,1301002,32209292,1640672,3.92,126.11,5.09,5.09,2025073028,5.27,5.27,2025073028
삼성중공업,010140,24,16930,5,-320,-1.86,1572570,10908337,880000000,1572570,-1.86,14.42,0.18,0.18,26919504520,0.18,0.18,26919504520
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,90,2,2,2.27,1421360,40340100,1497000000,1421360,2.27,3.52,0.09,0.09,126511444,0.09,0.09,126511444
삼성전자,005930,26,59800,2,600,1.01,1345578,15305760,5919637922,1345578,1.01,8.79,0.02,0.02,80378711050,0.02,0.02,80378711050
한화솔루션,009830,27,33100,2,2000,6.43,1344539,1860024,171892536,1344539,6.43,72.29,0.78,0.78,44682361700,0.79,0.79,44682361700
위니아,071460,28,33,5,-7,-17.50,1330432,15417220,35967295,1330432,-17.50,8.63,3.70,3.70,43904284,3.70,3.70,43904284
우리기술,032820,29,2325,3,0,0.00,1235655,10336967,164677432,1235655,0.00,11.95,0.75,0.75,2842346711,0.74,0.74,2842346711
한화시스템,272210,30,51200,5,-200,-0.39,1064224,12232648,188919389,1064224,-0.39,8.70,0.56,0.56,54883493500,0.57,0.57,54883493500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 58 2 3 5.45 26256614 223184000 642650588 26256614 5.45 11.76 4.09 4.09 1470503752 3.95 3.95 1470503752
3 KODEX 200선물인버스2X 252670 2 1648 5 -17 -1.02 22181880 313219360 778300000 22181880 -1.02 7.08 2.85 2.85 36487915183 2.84 2.84 36487915183
4 파루 043200 3 1637 2 349 27.10 10438839 1249551 41804315 10438839 27.10 835.41 24.97 24.97 16715641951 24.43 24.43 16715641951
5 오가닉티코스메틱 900300 4 505 2 75 17.44 9982560 11470756 96002224 9982560 17.44 87.03 10.40 10.40 5328292807 10.99 10.99 5328292807
6 메디콕스 054180 5 217 2 16 7.96 9973496 55559136 82878283 9973496 7.96 17.95 12.03 12.03 2225971038 12.38 12.38 2225971038
7 지씨지놈 340450 6 14320 2 3820 36.38 8107589 0 23650793 8107589 36.38 0.00 34.28 34.28 118028070565 34.85 34.85 118028070565
8 KODEX 2차전지산업레버리지 462330 7 802 2 30 3.89 5872224 23796412 255000000 5872224 3.89 24.68 2.30 2.30 4738146247 2.32 2.32 4738146247
9 KODEX 코스닥150레버리지 233740 8 8090 2 205 2.60 5757360 31289968 253800000 5757360 2.60 18.40 2.27 2.27 46291429027 2.25 2.25 46291429027
10 대성파인텍 104040 9 1280 2 195 17.97 5170157 305529 47224987 5170157 17.97 1692.20 10.95 10.95 6430327903 10.64 10.64 6430327903
11 KODEX 인버스 114800 10 3900 5 -15 -0.38 4628142 34610932 152600000 4628142 -0.38 13.37 3.03 3.03 18020243395 3.03 3.03 18020243395
12 미투온 201490 11 2545 2 55 2.21 4483455 15967532 30390092 4483455 2.21 28.08 14.75 14.75 11818774252 15.28 15.28 11818774252
13 SDN 099220 12 1526 2 75 5.17 4168319 1433914 64944350 4168319 5.17 290.70 6.42 6.42 6396548332 6.45 6.45 6396548332
14 미스터블루 207760 13 1916 2 52 2.79 3900673 77956232 83079783 3900673 2.79 5.00 4.70 4.70 7395820907 4.65 4.65 7395820907
15 형지I&C 011080 14 1000 2 59 6.27 3773613 5875148 42313608 3773613 6.27 64.23 8.92 8.92 3896319259 9.21 9.21 3896319259
16 KODEX 코스닥150선물인버스 251340 15 3640 5 -45 -1.22 3697478 22693432 64900000 3697478 -1.22 16.29 5.70 5.70 13505316415 5.72 5.72 13505316415
17 다날 064260 16 5890 5 -40 -0.67 2984585 34304428 68949040 2984585 -0.67 8.70 4.33 4.33 17677966295 4.35 4.35 17677966295
18 KODEX 레버리지 122630 17 20160 2 205 1.03 2585116 26317112 119550000 2585116 1.03 9.82 2.16 2.16 52208912643 2.17 2.17 52208912643
19 신성이엔지 011930 18 1537 2 50 3.36 2263823 1736922 205848151 2263823 3.36 130.34 1.10 1.10 3508542192 1.11 1.11 3508542192
20 씨엑스아이 900120 19 65 2 4 6.56 2124838 37989024 300577845 2124838 6.56 5.59 0.71 0.71 135295279 0.69 0.69 135295279
21 엘컴텍 037950 20 917 5 -79 -7.93 2049078 539949 84447519 2049078 -7.93 379.49 2.43 2.43 1938108502 2.50 2.50 1938108502
22 헝셩그룹 900270 21 240 2 3 1.27 2017700 27517744 176282336 2017700 1.27 7.33 1.14 1.14 485577501 1.15 1.15 485577501
23 더즌 462860 22 3325 5 -5 -0.15 1863024 15235131 71413257 1863024 -0.15 12.23 2.61 2.61 6285179934 2.65 2.65 6285179934
24 정원엔시스 045510 23 1194 2 45 3.92 1640672 1301002 32209292 1640672 3.92 126.11 5.09 5.09 2025073028 5.27 5.27 2025073028
25 삼성중공업 010140 24 16930 5 -320 -1.86 1572570 10908337 880000000 1572570 -1.86 14.42 0.18 0.18 26919504520 0.18 0.18 26919504520
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 90 2 2 2.27 1421360 40340100 1497000000 1421360 2.27 3.52 0.09 0.09 126511444 0.09 0.09 126511444
27 삼성전자 005930 26 59800 2 600 1.01 1345578 15305760 5919637922 1345578 1.01 8.79 0.02 0.02 80378711050 0.02 0.02 80378711050
28 한화솔루션 009830 27 33100 2 2000 6.43 1344539 1860024 171892536 1344539 6.43 72.29 0.78 0.78 44682361700 0.79 0.79 44682361700
29 위니아 071460 28 33 5 -7 -17.50 1330432 15417220 35967295 1330432 -17.50 8.63 3.70 3.70 43904284 3.70 3.70 43904284
30 우리기술 032820 29 2325 3 0 0.00 1235655 10336967 164677432 1235655 0.00 11.95 0.75 0.75 2842346711 0.74 0.74 2842346711
31 한화시스템 272210 30 51200 5 -200 -0.39 1064224 12232648 188919389 1064224 -0.39 8.70 0.56 0.56 54883493500 0.57 0.57 54883493500

31
top30/20250611/top30-av-20250611-092000.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,252670,1,1631,5,-34,-2.04,51639210,313219360,778300000,51639210,-2.04,16.49,6.63,6.63,84835443976,6.68,6.68,84835443976
이스트아시아홀딩스,900110,2,57,2,2,3.64,44832480,223184000,642650588,44832480,3.64,20.09,6.98,6.98,2522085955,6.89,6.89,2522085955
파루,043200,3,1537,2,249,19.33,13948802,1249551,41804315,13948802,19.33,1116.31,33.37,33.37,22263589709,34.65,34.65,22263589709
오가닉티코스메틱,900300,4,554,2,124,28.84,13862798,11470756,96002224,13862798,28.84,120.85,14.44,14.44,7390468889,13.90,13.90,7390468889
메디콕스,054180,5,215,2,14,6.97,12349769,55559136,82878283,12349769,6.97,22.23,14.90,14.90,2737818998,15.36,15.36,2737818998
지씨지놈,340450,6,13720,2,3220,30.67,10779115,0,23650793,10779115,30.67,0.00,45.58,45.58,155766516940,48.00,48.00,155766516940
KODEX 코스닥150레버리지,233740,7,8105,2,220,2.79,8599649,31289968,253800000,8599649,2.79,27.48,3.39,3.39,69337375279,3.37,3.37,69337375279
KODEX 2차전지산업레버리지,462330,8,795,2,23,2.98,8458769,23796412,255000000,8458769,2.98,35.55,3.32,3.32,6795515392,3.35,3.35,6795515392
KODEX 인버스,114800,9,3875,5,-40,-1.02,8233326,34610932,152600000,8233326,-1.02,23.79,5.40,5.40,32030248259,5.42,5.42,32030248259
대성파인텍,104040,10,1240,2,155,14.29,7986212,305529,47224987,7986212,14.29,2613.90,16.91,16.91,9971378865,17.03,17.03,9971378865
다날,064260,11,6040,2,110,1.85,6478121,34304428,68949040,6478121,1.85,18.88,9.40,9.40,38936171955,9.35,9.35,38936171955
미투온,201490,12,2550,2,60,2.41,5665559,15967532,30390092,5665559,2.41,35.48,18.64,18.64,14806549885,19.11,19.11,14806549885
미스터블루,207760,13,1889,2,25,1.34,5571664,77956232,83079783,5571664,1.34,7.15,6.71,6.71,10577146384,6.74,6.74,10577146384
KODEX 레버리지,122630,14,20375,2,420,2.10,5377754,26317112,119550000,5377754,2.10,20.43,4.50,4.50,108782888574,4.47,4.47,108782888574
SDN,099220,15,1497,2,46,3.17,5323308,1433914,64944350,5323308,3.17,371.24,8.20,8.20,8142590687,8.38,8.38,8142590687
한국정보인증,053300,16,7980,2,280,3.64,5206676,10492827,42441361,5206676,3.64,49.62,12.27,12.27,42457373045,12.54,12.54,42457373045
형지I&C,011080,17,988,2,47,4.99,5163092,5875148,42313608,5163092,4.99,87.88,12.20,12.20,5285381906,12.64,12.64,5285381906
KODEX 코스닥150선물인버스,251340,18,3635,5,-50,-1.36,5084651,22693432,64900000,5084651,-1.36,22.41,7.83,7.83,18546282566,7.86,7.86,18546282566
두산에너빌리티,034020,19,51100,2,3100,6.46,4527836,12176419,640561146,4527836,6.46,37.19,0.71,0.71,223545286750,0.68,0.68,223545286750
씨엑스아이,900120,20,68,2,7,11.48,4488392,37989024,300577845,4488392,11.48,11.81,1.49,1.49,293928618,1.44,1.44,293928618
우리기술,032820,21,2390,2,65,2.80,3148861,10336967,164677432,3148861,2.80,30.46,1.91,1.91,7360049553,1.87,1.87,7360049553
더즌,462860,22,3370,2,40,1.20,3072806,15235131,71413257,3072806,1.20,20.17,4.30,4.30,10380319688,4.31,4.31,10380319688
신성이엔지,011930,23,1515,2,28,1.88,2844378,1736922,205848151,2844378,1.88,163.76,1.38,1.38,4393887988,1.41,1.41,4393887988
헝셩그룹,900270,24,244,2,7,2.95,2699529,27517744,176282336,2699529,2.95,9.81,1.53,1.53,650283981,1.51,1.51,650283981
엘컴텍,037950,25,937,5,-59,-5.92,2507378,539949,84447519,2507378,-5.92,464.37,2.97,2.97,2360001381,2.98,2.98,2360001381
삼성전자,005930,26,60000,2,800,1.35,2192804,15305760,5919637922,2192804,1.35,14.33,0.04,0.04,131132597050,0.04,0.04,131132597050
삼성중공업,010140,27,17040,5,-210,-1.22,2078872,10908337,880000000,2078872,-1.22,19.06,0.24,0.24,35502358200,0.24,0.24,35502358200
정원엔시스,045510,28,1193,2,44,3.83,1980944,1301002,32209292,1980944,3.83,152.26,6.15,6.15,2434262617,6.33,6.33,2434262617
SK증권,001510,29,637,5,-15,-2.30,1955705,6991570,472590171,1955705,-2.30,27.97,0.41,0.41,1247802106,0.41,0.41,1247802106
한화솔루션,009830,30,32600,2,1500,4.82,1906800,1860024,171892536,1906800,4.82,102.51,1.11,1.11,63043422325,1.13,1.13,63043422325
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 1631 5 -34 -2.04 51639210 313219360 778300000 51639210 -2.04 16.49 6.63 6.63 84835443976 6.68 6.68 84835443976
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 44832480 223184000 642650588 44832480 3.64 20.09 6.98 6.98 2522085955 6.89 6.89 2522085955
4 파루 043200 3 1537 2 249 19.33 13948802 1249551 41804315 13948802 19.33 1116.31 33.37 33.37 22263589709 34.65 34.65 22263589709
5 오가닉티코스메틱 900300 4 554 2 124 28.84 13862798 11470756 96002224 13862798 28.84 120.85 14.44 14.44 7390468889 13.90 13.90 7390468889
6 메디콕스 054180 5 215 2 14 6.97 12349769 55559136 82878283 12349769 6.97 22.23 14.90 14.90 2737818998 15.36 15.36 2737818998
7 지씨지놈 340450 6 13720 2 3220 30.67 10779115 0 23650793 10779115 30.67 0.00 45.58 45.58 155766516940 48.00 48.00 155766516940
8 KODEX 코스닥150레버리지 233740 7 8105 2 220 2.79 8599649 31289968 253800000 8599649 2.79 27.48 3.39 3.39 69337375279 3.37 3.37 69337375279
9 KODEX 2차전지산업레버리지 462330 8 795 2 23 2.98 8458769 23796412 255000000 8458769 2.98 35.55 3.32 3.32 6795515392 3.35 3.35 6795515392
10 KODEX 인버스 114800 9 3875 5 -40 -1.02 8233326 34610932 152600000 8233326 -1.02 23.79 5.40 5.40 32030248259 5.42 5.42 32030248259
11 대성파인텍 104040 10 1240 2 155 14.29 7986212 305529 47224987 7986212 14.29 2613.90 16.91 16.91 9971378865 17.03 17.03 9971378865
12 다날 064260 11 6040 2 110 1.85 6478121 34304428 68949040 6478121 1.85 18.88 9.40 9.40 38936171955 9.35 9.35 38936171955
13 미투온 201490 12 2550 2 60 2.41 5665559 15967532 30390092 5665559 2.41 35.48 18.64 18.64 14806549885 19.11 19.11 14806549885
14 미스터블루 207760 13 1889 2 25 1.34 5571664 77956232 83079783 5571664 1.34 7.15 6.71 6.71 10577146384 6.74 6.74 10577146384
15 KODEX 레버리지 122630 14 20375 2 420 2.10 5377754 26317112 119550000 5377754 2.10 20.43 4.50 4.50 108782888574 4.47 4.47 108782888574
16 SDN 099220 15 1497 2 46 3.17 5323308 1433914 64944350 5323308 3.17 371.24 8.20 8.20 8142590687 8.38 8.38 8142590687
17 한국정보인증 053300 16 7980 2 280 3.64 5206676 10492827 42441361 5206676 3.64 49.62 12.27 12.27 42457373045 12.54 12.54 42457373045
18 형지I&C 011080 17 988 2 47 4.99 5163092 5875148 42313608 5163092 4.99 87.88 12.20 12.20 5285381906 12.64 12.64 5285381906
19 KODEX 코스닥150선물인버스 251340 18 3635 5 -50 -1.36 5084651 22693432 64900000 5084651 -1.36 22.41 7.83 7.83 18546282566 7.86 7.86 18546282566
20 두산에너빌리티 034020 19 51100 2 3100 6.46 4527836 12176419 640561146 4527836 6.46 37.19 0.71 0.71 223545286750 0.68 0.68 223545286750
21 씨엑스아이 900120 20 68 2 7 11.48 4488392 37989024 300577845 4488392 11.48 11.81 1.49 1.49 293928618 1.44 1.44 293928618
22 우리기술 032820 21 2390 2 65 2.80 3148861 10336967 164677432 3148861 2.80 30.46 1.91 1.91 7360049553 1.87 1.87 7360049553
23 더즌 462860 22 3370 2 40 1.20 3072806 15235131 71413257 3072806 1.20 20.17 4.30 4.30 10380319688 4.31 4.31 10380319688
24 신성이엔지 011930 23 1515 2 28 1.88 2844378 1736922 205848151 2844378 1.88 163.76 1.38 1.38 4393887988 1.41 1.41 4393887988
25 헝셩그룹 900270 24 244 2 7 2.95 2699529 27517744 176282336 2699529 2.95 9.81 1.53 1.53 650283981 1.51 1.51 650283981
26 엘컴텍 037950 25 937 5 -59 -5.92 2507378 539949 84447519 2507378 -5.92 464.37 2.97 2.97 2360001381 2.98 2.98 2360001381
27 삼성전자 005930 26 60000 2 800 1.35 2192804 15305760 5919637922 2192804 1.35 14.33 0.04 0.04 131132597050 0.04 0.04 131132597050
28 삼성중공업 010140 27 17040 5 -210 -1.22 2078872 10908337 880000000 2078872 -1.22 19.06 0.24 0.24 35502358200 0.24 0.24 35502358200
29 정원엔시스 045510 28 1193 2 44 3.83 1980944 1301002 32209292 1980944 3.83 152.26 6.15 6.15 2434262617 6.33 6.33 2434262617
30 SK증권 001510 29 637 5 -15 -2.30 1955705 6991570 472590171 1955705 -2.30 27.97 0.41 0.41 1247802106 0.41 0.41 1247802106
31 한화솔루션 009830 30 32600 2 1500 4.82 1906800 1860024 171892536 1906800 4.82 102.51 1.11 1.11 63043422325 1.13 1.13 63043422325

31
top30/20250611/top30-av-20250611-093000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1623,5,-42,-2.52,71766141,313219360,778300000,71766141,-2.52,22.91,9.22,9.22,117589222998,9.31,9.31,117589222998
이스트아시아홀딩스,900110,2,63,2,8,14.55,71552018,223184000,642650588,71552018,14.55,32.06,11.13,11.13,4126207472,10.19,10.19,4126207472
오가닉티코스메틱,900300,3,538,2,108,25.12,15951273,11470756,96002224,15951273,25.12,139.06,16.62,16.62,8527668698,16.51,16.51,8527668698
파루,043200,4,1535,2,247,19.18,15623969,1249551,41804315,15623969,19.18,1250.37,37.37,37.37,24856686742,38.74,38.74,24856686742
메디콕스,054180,5,210,2,9,4.48,15132663,55559136,82878283,15132663,4.48,27.24,18.26,18.26,3327001339,19.12,19.12,3327001339
대성파인텍,104040,6,1344,2,259,23.87,14520413,305529,47224987,14520413,23.87,4752.55,30.75,30.75,18652716639,29.39,29.39,18652716639
지씨지놈,340450,7,12960,2,2460,23.43,13607973,0,23650793,13607973,23.43,0.00,57.54,57.54,192802900635,62.90,62.90,192802900635
씨엑스아이,900120,8,69,2,8,13.11,11727040,37989024,300577845,11727040,13.11,30.87,3.90,3.90,795041664,3.83,3.83,795041664
KODEX 인버스,114800,9,3867,5,-48,-1.23,10656068,34610932,152600000,10656068,-1.23,30.79,6.98,6.98,41407848218,7.02,7.02,41407848218
KODEX 코스닥150레버리지,233740,10,8105,2,220,2.79,9891391,31289968,253800000,9891391,2.79,31.61,3.90,3.90,79807925896,3.88,3.88,79807925896
KODEX 2차전지산업레버리지,462330,11,793,2,21,2.72,9801165,23796412,255000000,9801165,2.72,41.19,3.84,3.84,7861822085,3.89,3.89,7861822085
다날,064260,12,6090,2,160,2.70,8890615,34304428,68949040,8890615,2.70,25.92,12.89,12.89,53750623720,12.80,12.80,53750623720
KODEX 레버리지,122630,13,20465,2,510,2.56,6988550,26317112,119550000,6988550,2.56,26.56,5.85,5.85,141675442742,5.79,5.79,141675442742
미투온,201490,14,2535,2,45,1.81,6454274,15967532,30390092,6454274,1.81,40.42,21.24,21.24,16839181253,21.86,21.86,16839181253
한국정보인증,053300,15,7990,2,290,3.77,6329200,10492827,42441361,6329200,3.77,60.32,14.91,14.91,51391154920,15.15,15.15,51391154920
미스터블루,207760,16,1883,2,19,1.02,6133735,77956232,83079783,6133735,1.02,7.87,7.38,7.38,11641059725,7.44,7.44,11641059725
두산에너빌리티,034020,17,50900,2,2900,6.04,6074610,12176419,640561146,6074610,6.04,49.89,0.95,0.95,302290934450,0.93,0.93,302290934450
KODEX 코스닥150선물인버스,251340,18,3640,5,-45,-1.22,5873815,22693432,64900000,5873815,-1.22,25.88,9.05,9.05,21414917392,9.07,9.07,21414917392
SDN,099220,19,1510,2,59,4.07,5836233,1433914,64944350,5836233,4.07,407.01,8.99,8.99,8914474766,9.09,9.09,8914474766
형지I&C,011080,20,992,2,51,5.42,5776176,5875148,42313608,5776176,5.42,98.32,13.65,13.65,5889481754,14.03,14.03,5889481754
우리기술,032820,21,2390,2,65,2.80,4942639,10336967,164677432,4942639,2.80,47.82,3.00,3.00,11640073826,2.96,2.96,11640073826
헝셩그룹,900270,22,250,2,13,5.49,4150659,27517744,176282336,4150659,5.49,15.08,2.35,2.35,1007411655,2.29,2.29,1007411655
더즌,462860,23,3385,2,55,1.65,3732806,15235131,71413257,3732806,1.65,24.50,5.23,5.23,12621676798,5.22,5.22,12621676798
신성이엔지,011930,24,1526,2,39,2.62,3025441,1736922,205848151,3025441,2.62,174.18,1.47,1.47,4669487506,1.49,1.49,4669487506
그린생명과학,114450,25,3745,2,615,19.65,2807000,1197161,20000000,2807000,19.65,234.47,14.03,14.03,10207097682,13.63,13.63,10207097682
삼성전자,005930,26,60000,2,800,1.35,2743317,15305760,5919637922,2743317,1.35,17.92,0.05,0.05,164172137400,0.05,0.05,164172137400
엘컴텍,037950,27,935,5,-61,-6.12,2710813,539949,84447519,2710813,-6.12,502.05,3.21,3.21,2550652523,3.23,3.23,2550652523
로킷헬스케어,376900,28,17550,2,320,1.86,2584171,12518775,15417639,2584171,1.86,20.64,16.76,16.76,46549890490,17.20,17.20,46549890490
삼성중공업,010140,29,17100,5,-150,-0.87,2335923,10908337,880000000,2335923,-0.87,21.41,0.27,0.27,39886590855,0.27,0.27,39886590855
랩지노믹스,084650,30,2730,2,140,5.41,2305982,1626910,74239990,2305982,5.41,141.74,3.11,3.11,6217069532,3.07,3.07,6217069532
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 1623 5 -42 -2.52 71766141 313219360 778300000 71766141 -2.52 22.91 9.22 9.22 117589222998 9.31 9.31 117589222998
3 이스트아시아홀딩스 900110 2 63 2 8 14.55 71552018 223184000 642650588 71552018 14.55 32.06 11.13 11.13 4126207472 10.19 10.19 4126207472
4 오가닉티코스메틱 900300 3 538 2 108 25.12 15951273 11470756 96002224 15951273 25.12 139.06 16.62 16.62 8527668698 16.51 16.51 8527668698
5 파루 043200 4 1535 2 247 19.18 15623969 1249551 41804315 15623969 19.18 1250.37 37.37 37.37 24856686742 38.74 38.74 24856686742
6 메디콕스 054180 5 210 2 9 4.48 15132663 55559136 82878283 15132663 4.48 27.24 18.26 18.26 3327001339 19.12 19.12 3327001339
7 대성파인텍 104040 6 1344 2 259 23.87 14520413 305529 47224987 14520413 23.87 4752.55 30.75 30.75 18652716639 29.39 29.39 18652716639
8 지씨지놈 340450 7 12960 2 2460 23.43 13607973 0 23650793 13607973 23.43 0.00 57.54 57.54 192802900635 62.90 62.90 192802900635
9 씨엑스아이 900120 8 69 2 8 13.11 11727040 37989024 300577845 11727040 13.11 30.87 3.90 3.90 795041664 3.83 3.83 795041664
10 KODEX 인버스 114800 9 3867 5 -48 -1.23 10656068 34610932 152600000 10656068 -1.23 30.79 6.98 6.98 41407848218 7.02 7.02 41407848218
11 KODEX 코스닥150레버리지 233740 10 8105 2 220 2.79 9891391 31289968 253800000 9891391 2.79 31.61 3.90 3.90 79807925896 3.88 3.88 79807925896
12 KODEX 2차전지산업레버리지 462330 11 793 2 21 2.72 9801165 23796412 255000000 9801165 2.72 41.19 3.84 3.84 7861822085 3.89 3.89 7861822085
13 다날 064260 12 6090 2 160 2.70 8890615 34304428 68949040 8890615 2.70 25.92 12.89 12.89 53750623720 12.80 12.80 53750623720
14 KODEX 레버리지 122630 13 20465 2 510 2.56 6988550 26317112 119550000 6988550 2.56 26.56 5.85 5.85 141675442742 5.79 5.79 141675442742
15 미투온 201490 14 2535 2 45 1.81 6454274 15967532 30390092 6454274 1.81 40.42 21.24 21.24 16839181253 21.86 21.86 16839181253
16 한국정보인증 053300 15 7990 2 290 3.77 6329200 10492827 42441361 6329200 3.77 60.32 14.91 14.91 51391154920 15.15 15.15 51391154920
17 미스터블루 207760 16 1883 2 19 1.02 6133735 77956232 83079783 6133735 1.02 7.87 7.38 7.38 11641059725 7.44 7.44 11641059725
18 두산에너빌리티 034020 17 50900 2 2900 6.04 6074610 12176419 640561146 6074610 6.04 49.89 0.95 0.95 302290934450 0.93 0.93 302290934450
19 KODEX 코스닥150선물인버스 251340 18 3640 5 -45 -1.22 5873815 22693432 64900000 5873815 -1.22 25.88 9.05 9.05 21414917392 9.07 9.07 21414917392
20 SDN 099220 19 1510 2 59 4.07 5836233 1433914 64944350 5836233 4.07 407.01 8.99 8.99 8914474766 9.09 9.09 8914474766
21 형지I&C 011080 20 992 2 51 5.42 5776176 5875148 42313608 5776176 5.42 98.32 13.65 13.65 5889481754 14.03 14.03 5889481754
22 우리기술 032820 21 2390 2 65 2.80 4942639 10336967 164677432 4942639 2.80 47.82 3.00 3.00 11640073826 2.96 2.96 11640073826
23 헝셩그룹 900270 22 250 2 13 5.49 4150659 27517744 176282336 4150659 5.49 15.08 2.35 2.35 1007411655 2.29 2.29 1007411655
24 더즌 462860 23 3385 2 55 1.65 3732806 15235131 71413257 3732806 1.65 24.50 5.23 5.23 12621676798 5.22 5.22 12621676798
25 신성이엔지 011930 24 1526 2 39 2.62 3025441 1736922 205848151 3025441 2.62 174.18 1.47 1.47 4669487506 1.49 1.49 4669487506
26 그린생명과학 114450 25 3745 2 615 19.65 2807000 1197161 20000000 2807000 19.65 234.47 14.03 14.03 10207097682 13.63 13.63 10207097682
27 삼성전자 005930 26 60000 2 800 1.35 2743317 15305760 5919637922 2743317 1.35 17.92 0.05 0.05 164172137400 0.05 0.05 164172137400
28 엘컴텍 037950 27 935 5 -61 -6.12 2710813 539949 84447519 2710813 -6.12 502.05 3.21 3.21 2550652523 3.23 3.23 2550652523
29 로킷헬스케어 376900 28 17550 2 320 1.86 2584171 12518775 15417639 2584171 1.86 20.64 16.76 16.76 46549890490 17.20 17.20 46549890490
30 삼성중공업 010140 29 17100 5 -150 -0.87 2335923 10908337 880000000 2335923 -0.87 21.41 0.27 0.27 39886590855 0.27 0.27 39886590855
31 랩지노믹스 084650 30 2730 2 140 5.41 2305982 1626910 74239990 2305982 5.41 141.74 3.11 3.11 6217069532 3.07 3.07 6217069532

31
top30/20250611/top30-av-20250611-094000.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
이스트아시아홀딩스,900110,1,68,2,13,23.64,116818399,223184000,642650588,116818399,23.64,52.34,18.18,18.18,7156649663,16.38,16.38,7156649663
KODEX 200선물인버스2X,252670,2,1625,5,-40,-2.40,87807217,313219360,778300000,87807217,-2.40,28.03,11.28,11.28,143616242696,11.36,11.36,143616242696
씨엑스아이,900120,3,73,2,12,19.67,20602656,37989024,300577845,20602656,19.67,54.23,6.85,6.85,1419346411,6.47,6.47,1419346411
파루,043200,4,1596,2,308,23.91,17754811,1249551,41804315,17754811,23.91,1420.90,42.47,42.47,28203775012,42.27,42.27,28203775012
오가닉티코스메틱,900300,5,538,2,108,25.12,17329616,11470756,96002224,17329616,25.12,151.08,18.05,18.05,9268708400,17.95,17.95,9268708400
대성파인텍,104040,6,1308,2,223,20.55,17003290,305529,47224987,17003290,20.55,5565.20,36.00,36.00,21905943483,35.46,35.46,21905943483
메디콕스,054180,7,209,2,8,3.98,15793940,55559136,82878283,15793940,3.98,28.43,19.06,19.06,3465377474,20.01,20.01,3465377474
지씨지놈,340450,8,12840,2,2340,22.29,14733596,0,23650793,14733596,22.29,0.00,62.30,62.30,207367105065,68.29,68.29,207367105065
KODEX 인버스,114800,9,3865,5,-50,-1.28,12309176,34610932,152600000,12309176,-1.28,35.56,8.07,8.07,47798220434,8.10,8.10,47798220434
KODEX 코스닥150레버리지,233740,10,8120,2,235,2.98,10987591,31289968,253800000,10987591,2.98,35.12,4.33,4.33,88706748224,4.30,4.30,88706748224
KODEX 2차전지산업레버리지,462330,11,797,2,25,3.24,10513860,23796412,255000000,10513860,3.24,44.18,4.12,4.12,8427486804,4.15,4.15,8427486804
다날,064260,12,6080,2,150,2.53,9569058,34304428,68949040,9569058,2.53,27.89,13.88,13.88,57883346135,13.81,13.81,57883346135
KODEX 레버리지,122630,13,20445,2,490,2.46,8512891,26317112,119550000,8512891,2.46,32.35,7.12,7.12,172887668862,7.07,7.07,172887668862
더즌,462860,14,3455,2,125,3.75,7425685,15235131,71413257,7425685,3.75,48.74,10.40,10.40,25482124909,10.33,10.33,25482124909
미스터블루,207760,15,1890,2,26,1.39,6854925,77956232,83079783,6854925,1.39,8.79,8.25,8.25,13013200801,8.29,8.29,13013200801
미투온,201490,16,2585,2,95,3.82,6820833,15967532,30390092,6820833,3.82,42.72,22.44,22.44,17781277072,22.63,22.63,17781277072
한국정보인증,053300,17,8060,2,360,4.68,6814232,10492827,42441361,6814232,4.68,64.94,16.06,16.06,55272724950,16.16,16.16,55272724950
두산에너빌리티,034020,18,50700,2,2700,5.62,6797413,12176419,640561146,6797413,5.62,55.82,1.06,1.06,338843864800,1.04,1.04,338843864800
헝셩그룹,900270,19,258,2,21,8.86,6549934,27517744,176282336,6549934,8.86,23.80,3.72,3.72,1610242745,3.54,3.54,1610242745
형지I&C,011080,20,1004,2,63,6.70,6423049,5875148,42313608,6423049,6.70,109.33,15.18,15.18,6539802552,15.39,15.39,6539802552
KODEX 코스닥150선물인버스,251340,21,3635,5,-50,-1.36,6328238,22693432,64900000,6328238,-1.36,27.89,9.75,9.75,23066169368,9.78,9.78,23066169368
SDN,099220,22,1514,2,63,4.34,6251440,1433914,64944350,6251440,4.34,435.97,9.63,9.63,9543276466,9.71,9.71,9543276466
우리기술,032820,23,2375,2,50,2.15,5585847,10336967,164677432,5585847,2.15,54.04,3.39,3.39,13167685981,3.37,3.37,13167685981
우리기술투자,041190,24,9795,2,345,3.65,3506898,14288920,84000000,3506898,3.65,24.54,4.17,4.17,33793066960,4.11,4.11,33793066960
삼성전자,005930,25,59900,2,700,1.18,3427740,15305760,5919637922,3427740,1.18,22.40,0.06,0.06,205200335700,0.06,0.06,205200335700
신성이엔지,011930,26,1543,2,56,3.77,3333923,1736922,205848151,3333923,3.77,191.94,1.62,1.62,5143053486,1.62,1.62,5143053486
그린생명과학,114450,27,3540,2,410,13.10,3307604,1197161,20000000,3307604,13.10,276.29,16.54,16.54,12016657414,16.97,16.97,12016657414
한화솔루션,009830,28,34000,2,2900,9.32,3260732,1860024,171892536,3260732,9.32,175.31,1.90,1.90,108448784900,1.86,1.86,108448784900
랩지노믹스,084650,29,2740,2,150,5.79,3237287,1626910,74239990,3237287,5.79,198.98,4.36,4.36,8767312440,4.31,4.31,8767312440
진원생명과학,011000,30,2880,2,165,6.08,3005749,944964,84917083,3005749,6.08,318.08,3.54,3.54,8734033958,3.57,3.57,8734033958
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 68 2 13 23.64 116818399 223184000 642650588 116818399 23.64 52.34 18.18 18.18 7156649663 16.38 16.38 7156649663
3 KODEX 200선물인버스2X 252670 2 1625 5 -40 -2.40 87807217 313219360 778300000 87807217 -2.40 28.03 11.28 11.28 143616242696 11.36 11.36 143616242696
4 씨엑스아이 900120 3 73 2 12 19.67 20602656 37989024 300577845 20602656 19.67 54.23 6.85 6.85 1419346411 6.47 6.47 1419346411
5 파루 043200 4 1596 2 308 23.91 17754811 1249551 41804315 17754811 23.91 1420.90 42.47 42.47 28203775012 42.27 42.27 28203775012
6 오가닉티코스메틱 900300 5 538 2 108 25.12 17329616 11470756 96002224 17329616 25.12 151.08 18.05 18.05 9268708400 17.95 17.95 9268708400
7 대성파인텍 104040 6 1308 2 223 20.55 17003290 305529 47224987 17003290 20.55 5565.20 36.00 36.00 21905943483 35.46 35.46 21905943483
8 메디콕스 054180 7 209 2 8 3.98 15793940 55559136 82878283 15793940 3.98 28.43 19.06 19.06 3465377474 20.01 20.01 3465377474
9 지씨지놈 340450 8 12840 2 2340 22.29 14733596 0 23650793 14733596 22.29 0.00 62.30 62.30 207367105065 68.29 68.29 207367105065
10 KODEX 인버스 114800 9 3865 5 -50 -1.28 12309176 34610932 152600000 12309176 -1.28 35.56 8.07 8.07 47798220434 8.10 8.10 47798220434
11 KODEX 코스닥150레버리지 233740 10 8120 2 235 2.98 10987591 31289968 253800000 10987591 2.98 35.12 4.33 4.33 88706748224 4.30 4.30 88706748224
12 KODEX 2차전지산업레버리지 462330 11 797 2 25 3.24 10513860 23796412 255000000 10513860 3.24 44.18 4.12 4.12 8427486804 4.15 4.15 8427486804
13 다날 064260 12 6080 2 150 2.53 9569058 34304428 68949040 9569058 2.53 27.89 13.88 13.88 57883346135 13.81 13.81 57883346135
14 KODEX 레버리지 122630 13 20445 2 490 2.46 8512891 26317112 119550000 8512891 2.46 32.35 7.12 7.12 172887668862 7.07 7.07 172887668862
15 더즌 462860 14 3455 2 125 3.75 7425685 15235131 71413257 7425685 3.75 48.74 10.40 10.40 25482124909 10.33 10.33 25482124909
16 미스터블루 207760 15 1890 2 26 1.39 6854925 77956232 83079783 6854925 1.39 8.79 8.25 8.25 13013200801 8.29 8.29 13013200801
17 미투온 201490 16 2585 2 95 3.82 6820833 15967532 30390092 6820833 3.82 42.72 22.44 22.44 17781277072 22.63 22.63 17781277072
18 한국정보인증 053300 17 8060 2 360 4.68 6814232 10492827 42441361 6814232 4.68 64.94 16.06 16.06 55272724950 16.16 16.16 55272724950
19 두산에너빌리티 034020 18 50700 2 2700 5.62 6797413 12176419 640561146 6797413 5.62 55.82 1.06 1.06 338843864800 1.04 1.04 338843864800
20 헝셩그룹 900270 19 258 2 21 8.86 6549934 27517744 176282336 6549934 8.86 23.80 3.72 3.72 1610242745 3.54 3.54 1610242745
21 형지I&C 011080 20 1004 2 63 6.70 6423049 5875148 42313608 6423049 6.70 109.33 15.18 15.18 6539802552 15.39 15.39 6539802552
22 KODEX 코스닥150선물인버스 251340 21 3635 5 -50 -1.36 6328238 22693432 64900000 6328238 -1.36 27.89 9.75 9.75 23066169368 9.78 9.78 23066169368
23 SDN 099220 22 1514 2 63 4.34 6251440 1433914 64944350 6251440 4.34 435.97 9.63 9.63 9543276466 9.71 9.71 9543276466
24 우리기술 032820 23 2375 2 50 2.15 5585847 10336967 164677432 5585847 2.15 54.04 3.39 3.39 13167685981 3.37 3.37 13167685981
25 우리기술투자 041190 24 9795 2 345 3.65 3506898 14288920 84000000 3506898 3.65 24.54 4.17 4.17 33793066960 4.11 4.11 33793066960
26 삼성전자 005930 25 59900 2 700 1.18 3427740 15305760 5919637922 3427740 1.18 22.40 0.06 0.06 205200335700 0.06 0.06 205200335700
27 신성이엔지 011930 26 1543 2 56 3.77 3333923 1736922 205848151 3333923 3.77 191.94 1.62 1.62 5143053486 1.62 1.62 5143053486
28 그린생명과학 114450 27 3540 2 410 13.10 3307604 1197161 20000000 3307604 13.10 276.29 16.54 16.54 12016657414 16.97 16.97 12016657414
29 한화솔루션 009830 28 34000 2 2900 9.32 3260732 1860024 171892536 3260732 9.32 175.31 1.90 1.90 108448784900 1.86 1.86 108448784900
30 랩지노믹스 084650 29 2740 2 150 5.79 3237287 1626910 74239990 3237287 5.79 198.98 4.36 4.36 8767312440 4.31 4.31 8767312440
31 진원생명과학 011000 30 2880 2 165 6.08 3005749 944964 84917083 3005749 6.08 318.08 3.54 3.54 8734033958 3.57 3.57 8734033958

31
top30/20250611/top30-av-20250611-095000.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
이스트아시아홀딩스,900110,1,68,2,13,23.64,132933201,223184000,642650588,132933201,23.64,59.56,20.69,20.69,8256192568,18.89,18.89,8256192568
KODEX 200선물인버스2X,252670,2,1624,5,-41,-2.46,96450854,313219360,778300000,96450854,-2.46,30.79,12.39,12.39,157642084649,12.47,12.47,157642084649
씨엑스아이,900120,3,71,2,10,16.39,26286766,37989024,300577845,26286766,16.39,69.20,8.75,8.75,1825726860,8.56,8.56,1825726860
파루,043200,4,1592,2,304,23.60,19471780,1249551,41804315,19471780,23.60,1558.30,46.58,46.58,30934162748,46.48,46.48,30934162748
오가닉티코스메틱,900300,5,539,2,109,25.35,18463461,11470756,96002224,18463461,25.35,160.96,19.23,19.23,9883630365,19.10,19.10,9883630365
대성파인텍,104040,6,1282,2,197,18.16,18396533,305529,47224987,18396533,18.16,6021.21,38.96,38.96,23696101813,39.14,39.14,23696101813
메디콕스,054180,7,211,2,10,4.98,17631817,55559136,82878283,17631817,4.98,31.74,21.27,21.27,3856161746,22.05,22.05,3856161746
지씨지놈,340450,8,12210,2,1710,16.29,16341442,0,23650793,16341442,16.29,0.00,69.09,69.09,227243059205,78.69,78.69,227243059205
KODEX 인버스,114800,9,3870,5,-45,-1.15,13201044,34610932,152600000,13201044,-1.15,38.14,8.65,8.65,51245997606,8.68,8.68,51245997606
KODEX 코스닥150레버리지,233740,10,8165,2,280,3.55,12921361,31289968,253800000,12921361,3.55,41.30,5.09,5.09,104467854996,5.04,5.04,104467854996
헝셩그룹,900270,11,257,2,20,8.44,11685214,27517744,176282336,11685214,8.44,42.46,6.63,6.63,2940638862,6.49,6.49,2940638862
KODEX 2차전지산업레버리지,462330,12,797,2,25,3.24,11236188,23796412,255000000,11236188,3.24,47.22,4.41,4.41,9003920270,4.43,4.43,9003920270
한국정보인증,053300,13,8510,2,810,10.52,10630806,10492827,42441361,10630806,10.52,101.31,25.05,25.05,87398128525,24.20,24.20,87398128525
다날,064260,14,6070,2,140,2.36,9962297,34304428,68949040,9962297,2.36,29.04,14.45,14.45,60273382120,14.40,14.40,60273382120
KODEX 레버리지,122630,15,20450,2,495,2.48,9241100,26317112,119550000,9241100,2.48,35.11,7.73,7.73,187791778098,7.68,7.68,187791778098
더즌,462860,16,3510,2,180,5.41,9009835,15235131,71413257,9009835,5.41,59.14,12.62,12.62,30973229720,12.36,12.36,30973229720
KODEX 코스닥150선물인버스,251340,17,3625,5,-60,-1.63,7648572,22693432,64900000,7648572,-1.63,33.70,11.79,11.79,27850827686,11.84,11.84,27850827686
두산에너빌리티,034020,18,50600,2,2600,5.42,7323346,12176419,640561146,7323346,5.42,60.14,1.14,1.14,365586565250,1.13,1.13,365586565250
미스터블루,207760,19,1894,2,30,1.61,7180300,77956232,83079783,7180300,1.61,9.21,8.64,8.64,13632352133,8.66,8.66,13632352133
미투온,201490,20,2550,2,60,2.41,7118046,15967532,30390092,7118046,2.41,44.58,23.42,23.42,18540401680,23.92,23.92,18540401680
우리기술,032820,21,2375,2,50,2.15,6990798,10336967,164677432,6990798,2.15,67.63,4.25,4.25,16532725816,4.23,4.23,16532725816
형지I&C,011080,22,995,2,54,5.74,6653049,5875148,42313608,6653049,5.74,113.24,15.72,15.72,6769842032,16.08,16.08,6769842032
SDN,099220,23,1526,2,75,5.17,6589489,1433914,64944350,6589489,5.17,459.55,10.15,10.15,10056845351,10.15,10.15,10056845351
우리기술투자,041190,24,10360,2,910,9.63,5841927,14288920,84000000,5841927,9.63,40.88,6.95,6.95,57379067495,6.59,6.59,57379067495
한화솔루션,009830,25,34800,2,3700,11.90,4304611,1860024,171892536,4304611,11.90,231.43,2.50,2.50,144252011700,2.41,2.41,144252011700
티사이언티픽,057680,26,1092,2,152,16.17,4187527,3047718,71248501,4187527,16.17,137.40,5.88,5.88,4385727307,5.64,5.64,4385727307
삼성전자,005930,27,59800,2,600,1.01,3736972,15305760,5919637922,3736972,1.01,24.42,0.06,0.06,223725437050,0.06,0.06,223725437050
그린생명과학,114450,28,3515,2,385,12.30,3634615,1197161,20000000,3634615,12.30,303.60,18.17,18.17,13166642718,18.73,18.73,13166642718
신성이엔지,011930,29,1534,2,47,3.16,3568314,1736922,205848151,3568314,3.16,205.44,1.73,1.73,5503751882,1.74,1.74,5503751882
랩지노믹스,084650,30,2720,2,130,5.02,3525538,1626910,74239990,3525538,5.02,216.70,4.75,4.75,9552162690,4.73,4.73,9552162690
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 68 2 13 23.64 132933201 223184000 642650588 132933201 23.64 59.56 20.69 20.69 8256192568 18.89 18.89 8256192568
3 KODEX 200선물인버스2X 252670 2 1624 5 -41 -2.46 96450854 313219360 778300000 96450854 -2.46 30.79 12.39 12.39 157642084649 12.47 12.47 157642084649
4 씨엑스아이 900120 3 71 2 10 16.39 26286766 37989024 300577845 26286766 16.39 69.20 8.75 8.75 1825726860 8.56 8.56 1825726860
5 파루 043200 4 1592 2 304 23.60 19471780 1249551 41804315 19471780 23.60 1558.30 46.58 46.58 30934162748 46.48 46.48 30934162748
6 오가닉티코스메틱 900300 5 539 2 109 25.35 18463461 11470756 96002224 18463461 25.35 160.96 19.23 19.23 9883630365 19.10 19.10 9883630365
7 대성파인텍 104040 6 1282 2 197 18.16 18396533 305529 47224987 18396533 18.16 6021.21 38.96 38.96 23696101813 39.14 39.14 23696101813
8 메디콕스 054180 7 211 2 10 4.98 17631817 55559136 82878283 17631817 4.98 31.74 21.27 21.27 3856161746 22.05 22.05 3856161746
9 지씨지놈 340450 8 12210 2 1710 16.29 16341442 0 23650793 16341442 16.29 0.00 69.09 69.09 227243059205 78.69 78.69 227243059205
10 KODEX 인버스 114800 9 3870 5 -45 -1.15 13201044 34610932 152600000 13201044 -1.15 38.14 8.65 8.65 51245997606 8.68 8.68 51245997606
11 KODEX 코스닥150레버리지 233740 10 8165 2 280 3.55 12921361 31289968 253800000 12921361 3.55 41.30 5.09 5.09 104467854996 5.04 5.04 104467854996
12 헝셩그룹 900270 11 257 2 20 8.44 11685214 27517744 176282336 11685214 8.44 42.46 6.63 6.63 2940638862 6.49 6.49 2940638862
13 KODEX 2차전지산업레버리지 462330 12 797 2 25 3.24 11236188 23796412 255000000 11236188 3.24 47.22 4.41 4.41 9003920270 4.43 4.43 9003920270
14 한국정보인증 053300 13 8510 2 810 10.52 10630806 10492827 42441361 10630806 10.52 101.31 25.05 25.05 87398128525 24.20 24.20 87398128525
15 다날 064260 14 6070 2 140 2.36 9962297 34304428 68949040 9962297 2.36 29.04 14.45 14.45 60273382120 14.40 14.40 60273382120
16 KODEX 레버리지 122630 15 20450 2 495 2.48 9241100 26317112 119550000 9241100 2.48 35.11 7.73 7.73 187791778098 7.68 7.68 187791778098
17 더즌 462860 16 3510 2 180 5.41 9009835 15235131 71413257 9009835 5.41 59.14 12.62 12.62 30973229720 12.36 12.36 30973229720
18 KODEX 코스닥150선물인버스 251340 17 3625 5 -60 -1.63 7648572 22693432 64900000 7648572 -1.63 33.70 11.79 11.79 27850827686 11.84 11.84 27850827686
19 두산에너빌리티 034020 18 50600 2 2600 5.42 7323346 12176419 640561146 7323346 5.42 60.14 1.14 1.14 365586565250 1.13 1.13 365586565250
20 미스터블루 207760 19 1894 2 30 1.61 7180300 77956232 83079783 7180300 1.61 9.21 8.64 8.64 13632352133 8.66 8.66 13632352133
21 미투온 201490 20 2550 2 60 2.41 7118046 15967532 30390092 7118046 2.41 44.58 23.42 23.42 18540401680 23.92 23.92 18540401680
22 우리기술 032820 21 2375 2 50 2.15 6990798 10336967 164677432 6990798 2.15 67.63 4.25 4.25 16532725816 4.23 4.23 16532725816
23 형지I&C 011080 22 995 2 54 5.74 6653049 5875148 42313608 6653049 5.74 113.24 15.72 15.72 6769842032 16.08 16.08 6769842032
24 SDN 099220 23 1526 2 75 5.17 6589489 1433914 64944350 6589489 5.17 459.55 10.15 10.15 10056845351 10.15 10.15 10056845351
25 우리기술투자 041190 24 10360 2 910 9.63 5841927 14288920 84000000 5841927 9.63 40.88 6.95 6.95 57379067495 6.59 6.59 57379067495
26 한화솔루션 009830 25 34800 2 3700 11.90 4304611 1860024 171892536 4304611 11.90 231.43 2.50 2.50 144252011700 2.41 2.41 144252011700
27 티사이언티픽 057680 26 1092 2 152 16.17 4187527 3047718 71248501 4187527 16.17 137.40 5.88 5.88 4385727307 5.64 5.64 4385727307
28 삼성전자 005930 27 59800 2 600 1.01 3736972 15305760 5919637922 3736972 1.01 24.42 0.06 0.06 223725437050 0.06 0.06 223725437050
29 그린생명과학 114450 28 3515 2 385 12.30 3634615 1197161 20000000 3634615 12.30 303.60 18.17 18.17 13166642718 18.73 18.73 13166642718
30 신성이엔지 011930 29 1534 2 47 3.16 3568314 1736922 205848151 3568314 3.16 205.44 1.73 1.73 5503751882 1.74 1.74 5503751882
31 랩지노믹스 084650 30 2720 2 130 5.02 3525538 1626910 74239990 3525538 5.02 216.70 4.75 4.75 9552162690 4.73 4.73 9552162690

31
top30/20250611/top30-av-20250611-100000.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
이스트아시아홀딩스,900110,1,66,2,11,20.00,148197614,223184000,642650588,148197614,20.00,66.40,23.06,23.06,9253549153,21.82,21.82,9253549153
KODEX 200선물인버스2X,252670,2,1629,5,-36,-2.16,105205310,313219360,778300000,105205310,-2.16,33.59,13.52,13.52,171882949906,13.56,13.56,171882949906
씨엑스아이,900120,3,69,2,8,13.11,30493301,37989024,300577845,30493301,13.11,80.27,10.14,10.14,2121617264,10.23,10.23,2121617264
파루,043200,4,1586,2,298,23.14,20810803,1249551,41804315,20810803,23.14,1665.46,49.78,49.78,33078505213,49.89,49.89,33078505213
대성파인텍,104040,5,1271,2,186,17.14,19182930,305529,47224987,19182930,17.14,6278.60,40.62,40.62,24701148731,41.15,41.15,24701148731
오가닉티코스메틱,900300,6,532,2,102,23.72,19107632,11470756,96002224,19107632,23.72,166.58,19.90,19.90,10229393027,20.03,20.03,10229393027
메디콕스,054180,7,209,2,8,3.98,18568273,55559136,82878283,18568273,3.98,33.42,22.40,22.40,4053276814,23.40,23.40,4053276814
지씨지놈,340450,8,12170,2,1670,15.90,17951278,0,23650793,17951278,15.90,0.00,75.90,75.90,246597843420,85.67,85.67,246597843420
헝셩그룹,900270,9,250,2,13,5.49,14704925,27517744,176282336,14704925,5.49,53.44,8.34,8.34,3705090436,8.41,8.41,3705090436
KODEX 코스닥150레버리지,233740,10,8135,2,250,3.17,14397108,31289968,253800000,14397108,3.17,46.01,5.67,5.67,116504315254,5.64,5.64,116504315254
KODEX 인버스,114800,11,3870,5,-45,-1.15,14245244,34610932,152600000,14245244,-1.15,41.16,9.34,9.34,55290184709,9.36,9.36,55290184709
한국정보인증,053300,12,8770,2,1070,13.90,13687480,10492827,42441361,13687480,13.90,130.45,32.25,32.25,114008079785,30.63,30.63,114008079785
KODEX 2차전지산업레버리지,462330,13,786,2,14,1.81,12626201,23796412,255000000,12626201,1.81,53.06,4.95,4.95,10100967710,5.04,5.04,10100967710
다날,064260,14,6160,2,230,3.88,10702501,34304428,68949040,10702501,3.88,31.20,15.52,15.52,64810367240,15.26,15.26,64810367240
더즌,462860,15,3540,2,210,6.31,10289528,15235131,71413257,10289528,6.31,67.54,14.41,14.41,35458175099,14.03,14.03,35458175099
KODEX 레버리지,122630,16,20375,2,420,2.10,9876473,26317112,119550000,9876473,2.10,37.53,8.26,8.26,200765889593,8.24,8.24,200765889593
KODEX 코스닥150선물인버스,251340,17,3630,5,-55,-1.49,9173717,22693432,64900000,9173717,-1.49,40.42,14.14,14.14,33381780020,14.17,14.17,33381780020
두산에너빌리티,034020,18,51200,2,3200,6.67,8380390,12176419,640561146,8380390,6.67,68.82,1.31,1.31,419755712050,1.28,1.28,419755712050
미투온,201490,19,2575,2,85,3.41,7629258,15967532,30390092,7629258,3.41,47.78,25.10,25.10,19865053952,25.39,25.39,19865053952
SDN,099220,20,1521,2,70,4.82,7621694,1433914,64944350,7621694,4.82,531.53,11.74,11.74,11643178965,11.79,11.79,11643178965
미스터블루,207760,21,1880,2,16,0.86,7478603,77956232,83079783,7478603,0.86,9.59,9.00,9.00,14195356147,9.09,9.09,14195356147
우리기술,032820,22,2395,2,70,3.01,7406895,10336967,164677432,7406895,3.01,71.65,4.50,4.50,17528646989,4.44,4.44,17528646989
우리기술투자,041190,23,10340,2,890,9.42,7327864,14288920,84000000,7327864,9.42,51.28,8.72,8.72,72511132455,8.35,8.35,72511132455
형지I&C,011080,24,997,2,56,5.95,7023784,5875148,42313608,7023784,5.95,119.55,16.60,16.60,7140388914,16.93,16.93,7140388914
한화솔루션,009830,25,35700,2,4600,14.79,6164897,1860024,171892536,6164897,14.79,331.44,3.59,3.59,210464342325,3.43,3.43,210464342325
티사이언티픽,057680,26,1049,2,109,11.60,5163379,3047718,71248501,5163379,11.60,169.42,7.25,7.25,5416811857,7.25,7.25,5416811857
삼성전자,005930,27,59700,2,500,0.84,4036423,15305760,5919637922,4036423,0.84,26.37,0.07,0.07,241631937950,0.07,0.07,241631937950
신성이엔지,011930,28,1548,2,61,4.10,3991378,1736922,205848151,3991378,4.10,229.80,1.94,1.94,6158767691,1.93,1.93,6158767691
그린생명과학,114450,29,3435,2,305,9.74,3959821,1197161,20000000,3959821,9.74,330.77,19.80,19.80,14285201416,20.79,20.79,14285201416
랩지노믹스,084650,30,2725,2,135,5.21,3724508,1626910,74239990,3724508,5.21,228.93,5.02,5.02,10093028280,4.99,4.99,10093028280
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 66 2 11 20.00 148197614 223184000 642650588 148197614 20.00 66.40 23.06 23.06 9253549153 21.82 21.82 9253549153
3 KODEX 200선물인버스2X 252670 2 1629 5 -36 -2.16 105205310 313219360 778300000 105205310 -2.16 33.59 13.52 13.52 171882949906 13.56 13.56 171882949906
4 씨엑스아이 900120 3 69 2 8 13.11 30493301 37989024 300577845 30493301 13.11 80.27 10.14 10.14 2121617264 10.23 10.23 2121617264
5 파루 043200 4 1586 2 298 23.14 20810803 1249551 41804315 20810803 23.14 1665.46 49.78 49.78 33078505213 49.89 49.89 33078505213
6 대성파인텍 104040 5 1271 2 186 17.14 19182930 305529 47224987 19182930 17.14 6278.60 40.62 40.62 24701148731 41.15 41.15 24701148731
7 오가닉티코스메틱 900300 6 532 2 102 23.72 19107632 11470756 96002224 19107632 23.72 166.58 19.90 19.90 10229393027 20.03 20.03 10229393027
8 메디콕스 054180 7 209 2 8 3.98 18568273 55559136 82878283 18568273 3.98 33.42 22.40 22.40 4053276814 23.40 23.40 4053276814
9 지씨지놈 340450 8 12170 2 1670 15.90 17951278 0 23650793 17951278 15.90 0.00 75.90 75.90 246597843420 85.67 85.67 246597843420
10 헝셩그룹 900270 9 250 2 13 5.49 14704925 27517744 176282336 14704925 5.49 53.44 8.34 8.34 3705090436 8.41 8.41 3705090436
11 KODEX 코스닥150레버리지 233740 10 8135 2 250 3.17 14397108 31289968 253800000 14397108 3.17 46.01 5.67 5.67 116504315254 5.64 5.64 116504315254
12 KODEX 인버스 114800 11 3870 5 -45 -1.15 14245244 34610932 152600000 14245244 -1.15 41.16 9.34 9.34 55290184709 9.36 9.36 55290184709
13 한국정보인증 053300 12 8770 2 1070 13.90 13687480 10492827 42441361 13687480 13.90 130.45 32.25 32.25 114008079785 30.63 30.63 114008079785
14 KODEX 2차전지산업레버리지 462330 13 786 2 14 1.81 12626201 23796412 255000000 12626201 1.81 53.06 4.95 4.95 10100967710 5.04 5.04 10100967710
15 다날 064260 14 6160 2 230 3.88 10702501 34304428 68949040 10702501 3.88 31.20 15.52 15.52 64810367240 15.26 15.26 64810367240
16 더즌 462860 15 3540 2 210 6.31 10289528 15235131 71413257 10289528 6.31 67.54 14.41 14.41 35458175099 14.03 14.03 35458175099
17 KODEX 레버리지 122630 16 20375 2 420 2.10 9876473 26317112 119550000 9876473 2.10 37.53 8.26 8.26 200765889593 8.24 8.24 200765889593
18 KODEX 코스닥150선물인버스 251340 17 3630 5 -55 -1.49 9173717 22693432 64900000 9173717 -1.49 40.42 14.14 14.14 33381780020 14.17 14.17 33381780020
19 두산에너빌리티 034020 18 51200 2 3200 6.67 8380390 12176419 640561146 8380390 6.67 68.82 1.31 1.31 419755712050 1.28 1.28 419755712050
20 미투온 201490 19 2575 2 85 3.41 7629258 15967532 30390092 7629258 3.41 47.78 25.10 25.10 19865053952 25.39 25.39 19865053952
21 SDN 099220 20 1521 2 70 4.82 7621694 1433914 64944350 7621694 4.82 531.53 11.74 11.74 11643178965 11.79 11.79 11643178965
22 미스터블루 207760 21 1880 2 16 0.86 7478603 77956232 83079783 7478603 0.86 9.59 9.00 9.00 14195356147 9.09 9.09 14195356147
23 우리기술 032820 22 2395 2 70 3.01 7406895 10336967 164677432 7406895 3.01 71.65 4.50 4.50 17528646989 4.44 4.44 17528646989
24 우리기술투자 041190 23 10340 2 890 9.42 7327864 14288920 84000000 7327864 9.42 51.28 8.72 8.72 72511132455 8.35 8.35 72511132455
25 형지I&C 011080 24 997 2 56 5.95 7023784 5875148 42313608 7023784 5.95 119.55 16.60 16.60 7140388914 16.93 16.93 7140388914
26 한화솔루션 009830 25 35700 2 4600 14.79 6164897 1860024 171892536 6164897 14.79 331.44 3.59 3.59 210464342325 3.43 3.43 210464342325
27 티사이언티픽 057680 26 1049 2 109 11.60 5163379 3047718 71248501 5163379 11.60 169.42 7.25 7.25 5416811857 7.25 7.25 5416811857
28 삼성전자 005930 27 59700 2 500 0.84 4036423 15305760 5919637922 4036423 0.84 26.37 0.07 0.07 241631937950 0.07 0.07 241631937950
29 신성이엔지 011930 28 1548 2 61 4.10 3991378 1736922 205848151 3991378 4.10 229.80 1.94 1.94 6158767691 1.93 1.93 6158767691
30 그린생명과학 114450 29 3435 2 305 9.74 3959821 1197161 20000000 3959821 9.74 330.77 19.80 19.80 14285201416 20.79 20.79 14285201416
31 랩지노믹스 084650 30 2725 2 135 5.21 3724508 1626910 74239990 3724508 5.21 228.93 5.02 5.02 10093028280 4.99 4.99 10093028280

31
top30/20250611/top30-av-20250611-101001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이스트아시아홀딩스,900110,1,63,2,8,14.55,161330947,223184000,642650588,161330947,14.55,72.29,25.10,25.10,10092978191,24.93,24.93,10092978191
KODEX 200선물인버스2X,252670,2,1638,5,-27,-1.62,123262601,313219360,778300000,123262601,-1.62,39.35,15.84,15.84,201395090742,15.80,15.80,201395090742
씨엑스아이,900120,3,72,2,11,18.03,33967818,37989024,300577845,33967818,18.03,89.41,11.30,11.30,2367567017,10.94,10.94,2367567017
파루,043200,4,1570,2,282,21.89,21315987,1249551,41804315,21315987,21.89,1705.89,50.99,50.99,33876212038,51.61,51.61,33876212038
오가닉티코스메틱,900300,5,524,2,94,21.86,19868874,11470756,96002224,19868874,21.86,173.21,20.70,20.70,10629150025,21.13,21.13,10629150025
대성파인텍,104040,6,1263,2,178,16.41,19758240,305529,47224987,19758240,16.41,6466.90,41.84,41.84,25426623709,42.63,42.63,25426623709
메디콕스,054180,7,207,2,6,2.99,19356408,55559136,82878283,19356408,2.99,34.84,23.36,23.36,4217178084,24.58,24.58,4217178084
지씨지놈,340450,8,11970,2,1470,14.00,19201215,0,23650793,19201215,14.00,0.00,81.19,81.19,262028023460,92.56,92.56,262028023460
KODEX 인버스,114800,9,3885,5,-30,-0.77,16375361,34610932,152600000,16375361,-0.77,47.31,10.73,10.73,63555419206,10.72,10.72,63555419206
헝셩그룹,900270,10,248,2,11,4.64,16174634,27517744,176282336,16174634,4.64,58.78,9.18,9.18,4069446116,9.31,9.31,4069446116
KODEX 코스닥150레버리지,233740,11,8150,2,265,3.36,15656891,31289968,253800000,15656891,3.36,50.04,6.17,6.17,126787497841,6.13,6.13,126787497841
한국정보인증,053300,12,8520,2,820,10.65,14816527,10492827,42441361,14816527,10.65,141.21,34.91,34.91,123749859560,34.22,34.22,123749859560
KODEX 2차전지산업레버리지,462330,13,782,2,10,1.30,13568132,23796412,255000000,13568132,1.30,57.02,5.32,5.32,10840026606,5.44,5.44,10840026606
더즌,462860,14,3530,2,200,6.01,11903464,15235131,71413257,11903464,6.01,78.13,16.67,16.67,41138792576,16.32,16.32,41138792576
KODEX 코스닥150선물인버스,251340,15,3625,5,-60,-1.63,11709524,22693432,64900000,11709524,-1.63,51.60,18.04,18.04,42578020785,18.10,18.10,42578020785
다날,064260,16,6150,2,220,3.71,11184348,34304428,68949040,11184348,3.71,32.60,16.22,16.22,67761864815,15.98,15.98,67761864815
KODEX 레버리지,122630,17,20285,2,330,1.65,10820538,26317112,119550000,10820538,1.65,41.12,9.05,9.05,219960315523,9.07,9.07,219960315523
두산에너빌리티,034020,18,50700,2,2700,5.62,9016269,12176419,640561146,9016269,5.62,74.05,1.41,1.41,452293805800,1.39,1.39,452293805800
우리기술투자,041190,19,10110,2,660,6.98,8363987,14288920,84000000,8363987,6.98,58.53,9.96,9.96,83114472995,9.79,9.79,83114472995
우리기술,032820,20,2385,2,60,2.58,8337790,10336967,164677432,8337790,2.58,80.66,5.06,5.06,19762947349,5.03,5.03,19762947349
SDN,099220,21,1510,2,59,4.07,7967130,1433914,64944350,7967130,4.07,555.62,12.27,12.27,12166534406,12.41,12.41,12166534406
미투온,201490,22,2580,2,90,3.61,7904395,15967532,30390092,7904395,3.61,49.50,26.01,26.01,20574902819,26.24,26.24,20574902819
미스터블루,207760,23,1880,2,16,0.86,7866048,77956232,83079783,7866048,0.86,10.09,9.47,9.47,14922024691,9.55,9.55,14922024691
형지I&C,011080,24,985,2,44,4.68,7279141,5875148,42313608,7279141,4.68,123.90,17.20,17.20,7393397445,17.74,17.74,7393397445
한화솔루션,009830,25,35500,2,4400,14.15,7011587,1860024,171892536,7011587,14.15,376.96,4.08,4.08,240510849275,3.94,3.94,240510849275
티사이언티픽,057680,26,1010,2,70,7.45,5595986,3047718,71248501,5595986,7.45,183.61,7.85,7.85,5859509732,8.14,8.14,5859509732
엠에프엠코리아,323230,27,15,5,-4,-21.05,4644571,21033258,43274492,4644571,-21.05,22.08,10.73,10.73,73082420,11.26,11.26,73082420
삼성전자,005930,28,59500,2,300,0.51,4619685,15305760,5919637922,4619685,0.51,30.18,0.08,0.08,276426905650,0.08,0.08,276426905650
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,89,2,1,1.14,4487606,40340100,1497000000,4487606,1.14,11.12,0.30,0.30,399908262,0.30,0.30,399908262
랩지노믹스,084650,30,2725,2,135,5.21,4172169,1626910,74239990,4172169,5.21,256.45,5.62,5.62,11316039245,5.59,5.59,11316039245
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 63 2 8 14.55 161330947 223184000 642650588 161330947 14.55 72.29 25.10 25.10 10092978191 24.93 24.93 10092978191
3 KODEX 200선물인버스2X 252670 2 1638 5 -27 -1.62 123262601 313219360 778300000 123262601 -1.62 39.35 15.84 15.84 201395090742 15.80 15.80 201395090742
4 씨엑스아이 900120 3 72 2 11 18.03 33967818 37989024 300577845 33967818 18.03 89.41 11.30 11.30 2367567017 10.94 10.94 2367567017
5 파루 043200 4 1570 2 282 21.89 21315987 1249551 41804315 21315987 21.89 1705.89 50.99 50.99 33876212038 51.61 51.61 33876212038
6 오가닉티코스메틱 900300 5 524 2 94 21.86 19868874 11470756 96002224 19868874 21.86 173.21 20.70 20.70 10629150025 21.13 21.13 10629150025
7 대성파인텍 104040 6 1263 2 178 16.41 19758240 305529 47224987 19758240 16.41 6466.90 41.84 41.84 25426623709 42.63 42.63 25426623709
8 메디콕스 054180 7 207 2 6 2.99 19356408 55559136 82878283 19356408 2.99 34.84 23.36 23.36 4217178084 24.58 24.58 4217178084
9 지씨지놈 340450 8 11970 2 1470 14.00 19201215 0 23650793 19201215 14.00 0.00 81.19 81.19 262028023460 92.56 92.56 262028023460
10 KODEX 인버스 114800 9 3885 5 -30 -0.77 16375361 34610932 152600000 16375361 -0.77 47.31 10.73 10.73 63555419206 10.72 10.72 63555419206
11 헝셩그룹 900270 10 248 2 11 4.64 16174634 27517744 176282336 16174634 4.64 58.78 9.18 9.18 4069446116 9.31 9.31 4069446116
12 KODEX 코스닥150레버리지 233740 11 8150 2 265 3.36 15656891 31289968 253800000 15656891 3.36 50.04 6.17 6.17 126787497841 6.13 6.13 126787497841
13 한국정보인증 053300 12 8520 2 820 10.65 14816527 10492827 42441361 14816527 10.65 141.21 34.91 34.91 123749859560 34.22 34.22 123749859560
14 KODEX 2차전지산업레버리지 462330 13 782 2 10 1.30 13568132 23796412 255000000 13568132 1.30 57.02 5.32 5.32 10840026606 5.44 5.44 10840026606
15 더즌 462860 14 3530 2 200 6.01 11903464 15235131 71413257 11903464 6.01 78.13 16.67 16.67 41138792576 16.32 16.32 41138792576
16 KODEX 코스닥150선물인버스 251340 15 3625 5 -60 -1.63 11709524 22693432 64900000 11709524 -1.63 51.60 18.04 18.04 42578020785 18.10 18.10 42578020785
17 다날 064260 16 6150 2 220 3.71 11184348 34304428 68949040 11184348 3.71 32.60 16.22 16.22 67761864815 15.98 15.98 67761864815
18 KODEX 레버리지 122630 17 20285 2 330 1.65 10820538 26317112 119550000 10820538 1.65 41.12 9.05 9.05 219960315523 9.07 9.07 219960315523
19 두산에너빌리티 034020 18 50700 2 2700 5.62 9016269 12176419 640561146 9016269 5.62 74.05 1.41 1.41 452293805800 1.39 1.39 452293805800
20 우리기술투자 041190 19 10110 2 660 6.98 8363987 14288920 84000000 8363987 6.98 58.53 9.96 9.96 83114472995 9.79 9.79 83114472995
21 우리기술 032820 20 2385 2 60 2.58 8337790 10336967 164677432 8337790 2.58 80.66 5.06 5.06 19762947349 5.03 5.03 19762947349
22 SDN 099220 21 1510 2 59 4.07 7967130 1433914 64944350 7967130 4.07 555.62 12.27 12.27 12166534406 12.41 12.41 12166534406
23 미투온 201490 22 2580 2 90 3.61 7904395 15967532 30390092 7904395 3.61 49.50 26.01 26.01 20574902819 26.24 26.24 20574902819
24 미스터블루 207760 23 1880 2 16 0.86 7866048 77956232 83079783 7866048 0.86 10.09 9.47 9.47 14922024691 9.55 9.55 14922024691
25 형지I&C 011080 24 985 2 44 4.68 7279141 5875148 42313608 7279141 4.68 123.90 17.20 17.20 7393397445 17.74 17.74 7393397445
26 한화솔루션 009830 25 35500 2 4400 14.15 7011587 1860024 171892536 7011587 14.15 376.96 4.08 4.08 240510849275 3.94 3.94 240510849275
27 티사이언티픽 057680 26 1010 2 70 7.45 5595986 3047718 71248501 5595986 7.45 183.61 7.85 7.85 5859509732 8.14 8.14 5859509732
28 엠에프엠코리아 323230 27 15 5 -4 -21.05 4644571 21033258 43274492 4644571 -21.05 22.08 10.73 10.73 73082420 11.26 11.26 73082420
29 삼성전자 005930 28 59500 2 300 0.51 4619685 15305760 5919637922 4619685 0.51 30.18 0.08 0.08 276426905650 0.08 0.08 276426905650
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 89 2 1 1.14 4487606 40340100 1497000000 4487606 1.14 11.12 0.30 0.30 399908262 0.30 0.30 399908262
31 랩지노믹스 084650 30 2725 2 135 5.21 4172169 1626910 74239990 4172169 5.21 256.45 5.62 5.62 11316039245 5.59 5.59 11316039245

31
top30/20250611/top30-av-20250611-102001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이스트아시아홀딩스,900110,1,64,2,9,16.36,176434885,223184000,642650588,176434885,16.36,79.05,27.45,27.45,11037001868,26.83,26.83,11037001868
KODEX 200선물인버스2X,252670,2,1643,5,-22,-1.32,135209992,313219360,778300000,135209992,-1.32,43.17,17.37,17.37,221011453688,17.28,17.28,221011453688
씨엑스아이,900120,3,70,2,9,14.75,35639637,37989024,300577845,35639637,14.75,93.82,11.86,11.86,2485468614,11.81,11.81,2485468614
파루,043200,4,1552,2,264,20.50,21923022,1249551,41804315,21923022,20.50,1754.47,52.44,52.44,34822822730,53.67,53.67,34822822730
오가닉티코스메틱,900300,5,536,2,106,24.65,20353742,11470756,96002224,20353742,24.65,177.44,21.20,21.20,10885909274,21.16,21.16,10885909274
대성파인텍,104040,6,1258,2,173,15.94,20265579,305529,47224987,20265579,15.94,6632.95,42.91,42.91,26067170156,43.88,43.88,26067170156
지씨지놈,340450,7,12200,2,1700,16.19,19926674,0,23650793,19926674,16.19,0.00,84.25,84.25,270885334465,93.88,93.88,270885334465
메디콕스,054180,8,208,2,7,3.48,19606290,55559136,82878283,19606290,3.48,35.29,23.66,23.66,4269018892,24.76,24.76,4269018892
KODEX 인버스,114800,9,3890,5,-25,-0.64,18170019,34610932,152600000,18170019,-0.64,52.50,11.91,11.91,70534448071,11.88,11.88,70534448071
헝셩그룹,900270,10,248,2,11,4.64,16673763,27517744,176282336,16673763,4.64,60.59,9.46,9.46,4192447086,9.59,9.59,4192447086
KODEX 코스닥150레버리지,233740,11,8130,2,245,3.11,16493313,31289968,253800000,16493313,3.11,52.71,6.50,6.50,133587046897,6.47,6.47,133587046897
한국정보인증,053300,12,8520,2,820,10.65,15293750,10492827,42441361,15293750,10.65,145.75,36.04,36.04,127804973985,35.34,35.34,127804973985
KODEX 2차전지산업레버리지,462330,13,783,2,11,1.42,14724857,23796412,255000000,14724857,1.42,61.88,5.77,5.77,11743829563,5.88,5.88,11743829563
더즌,462860,14,3500,2,170,5.11,12923963,15235131,71413257,12923963,5.11,84.83,18.10,18.10,44732445604,17.90,17.90,44732445604
KODEX 코스닥150선물인버스,251340,15,3632,5,-53,-1.44,12254754,22693432,64900000,12254754,-1.44,54.00,18.88,18.88,44558341609,18.90,18.90,44558341609
다날,064260,16,6140,2,210,3.54,11593558,34304428,68949040,11593558,3.54,33.80,16.81,16.81,70264013210,16.60,16.60,70264013210
KODEX 레버리지,122630,17,20240,2,285,1.43,11558697,26317112,119550000,11558697,1.43,43.92,9.67,9.67,234895999181,9.71,9.71,234895999181
두산에너빌리티,034020,18,50900,2,2900,6.04,9277205,12176419,640561146,9277205,6.04,76.19,1.45,1.45,465554392650,1.43,1.43,465554392650
우리기술,032820,19,2380,2,55,2.37,8858124,10336967,164677432,8858124,2.37,85.69,5.38,5.38,21000186152,5.36,5.36,21000186152
우리기술투자,041190,20,10220,2,770,8.15,8783105,14288920,84000000,8783105,8.15,61.47,10.46,10.46,87371614655,10.18,10.18,87371614655
미투온,201490,21,2580,2,90,3.61,8653417,15967532,30390092,8653417,3.61,54.19,28.47,28.47,22525903736,28.73,28.73,22525903736
SDN,099220,22,1508,2,57,3.93,8101114,1433914,64944350,8101114,3.93,564.97,12.47,12.47,12368804129,12.63,12.63,12368804129
미스터블루,207760,23,1873,2,9,0.48,8059349,77956232,83079783,8059349,0.48,10.34,9.70,9.70,15283277347,9.82,9.82,15283277347
한화솔루션,009830,24,35300,2,4200,13.50,7649451,1860024,171892536,7649451,13.50,411.26,4.45,4.45,263148258900,4.34,4.34,263148258900
형지I&C,011080,25,982,2,41,4.36,7418234,5875148,42313608,7418234,4.36,126.26,17.53,17.53,7530327468,18.12,18.12,7530327468
티사이언티픽,057680,26,1046,2,106,11.28,5845761,3047718,71248501,5845761,11.28,191.81,8.20,8.20,6118588737,8.21,8.21,6118588737
삼성전자,005930,27,59550,2,350,0.59,4877734,15305760,5919637922,4877734,0.59,31.87,0.08,0.08,291782119700,0.08,0.08,291782119700
삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,89,2,1,1.14,4656882,40340100,1497000000,4656882,1.14,11.54,0.31,0.31,414965378,0.31,0.31,414965378
엠에프엠코리아,323230,29,15,5,-4,-21.05,4644571,21033258,43274492,4644571,-21.05,22.08,10.73,10.73,73082420,11.26,11.26,73082420
신성이엔지,011930,30,1560,2,73,4.91,4602563,1736922,205848151,4602563,4.91,264.98,2.24,2.24,7107336449,2.21,2.21,7107336449
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 64 2 9 16.36 176434885 223184000 642650588 176434885 16.36 79.05 27.45 27.45 11037001868 26.83 26.83 11037001868
3 KODEX 200선물인버스2X 252670 2 1643 5 -22 -1.32 135209992 313219360 778300000 135209992 -1.32 43.17 17.37 17.37 221011453688 17.28 17.28 221011453688
4 씨엑스아이 900120 3 70 2 9 14.75 35639637 37989024 300577845 35639637 14.75 93.82 11.86 11.86 2485468614 11.81 11.81 2485468614
5 파루 043200 4 1552 2 264 20.50 21923022 1249551 41804315 21923022 20.50 1754.47 52.44 52.44 34822822730 53.67 53.67 34822822730
6 오가닉티코스메틱 900300 5 536 2 106 24.65 20353742 11470756 96002224 20353742 24.65 177.44 21.20 21.20 10885909274 21.16 21.16 10885909274
7 대성파인텍 104040 6 1258 2 173 15.94 20265579 305529 47224987 20265579 15.94 6632.95 42.91 42.91 26067170156 43.88 43.88 26067170156
8 지씨지놈 340450 7 12200 2 1700 16.19 19926674 0 23650793 19926674 16.19 0.00 84.25 84.25 270885334465 93.88 93.88 270885334465
9 메디콕스 054180 8 208 2 7 3.48 19606290 55559136 82878283 19606290 3.48 35.29 23.66 23.66 4269018892 24.76 24.76 4269018892
10 KODEX 인버스 114800 9 3890 5 -25 -0.64 18170019 34610932 152600000 18170019 -0.64 52.50 11.91 11.91 70534448071 11.88 11.88 70534448071
11 헝셩그룹 900270 10 248 2 11 4.64 16673763 27517744 176282336 16673763 4.64 60.59 9.46 9.46 4192447086 9.59 9.59 4192447086
12 KODEX 코스닥150레버리지 233740 11 8130 2 245 3.11 16493313 31289968 253800000 16493313 3.11 52.71 6.50 6.50 133587046897 6.47 6.47 133587046897
13 한국정보인증 053300 12 8520 2 820 10.65 15293750 10492827 42441361 15293750 10.65 145.75 36.04 36.04 127804973985 35.34 35.34 127804973985
14 KODEX 2차전지산업레버리지 462330 13 783 2 11 1.42 14724857 23796412 255000000 14724857 1.42 61.88 5.77 5.77 11743829563 5.88 5.88 11743829563
15 더즌 462860 14 3500 2 170 5.11 12923963 15235131 71413257 12923963 5.11 84.83 18.10 18.10 44732445604 17.90 17.90 44732445604
16 KODEX 코스닥150선물인버스 251340 15 3632 5 -53 -1.44 12254754 22693432 64900000 12254754 -1.44 54.00 18.88 18.88 44558341609 18.90 18.90 44558341609
17 다날 064260 16 6140 2 210 3.54 11593558 34304428 68949040 11593558 3.54 33.80 16.81 16.81 70264013210 16.60 16.60 70264013210
18 KODEX 레버리지 122630 17 20240 2 285 1.43 11558697 26317112 119550000 11558697 1.43 43.92 9.67 9.67 234895999181 9.71 9.71 234895999181
19 두산에너빌리티 034020 18 50900 2 2900 6.04 9277205 12176419 640561146 9277205 6.04 76.19 1.45 1.45 465554392650 1.43 1.43 465554392650
20 우리기술 032820 19 2380 2 55 2.37 8858124 10336967 164677432 8858124 2.37 85.69 5.38 5.38 21000186152 5.36 5.36 21000186152
21 우리기술투자 041190 20 10220 2 770 8.15 8783105 14288920 84000000 8783105 8.15 61.47 10.46 10.46 87371614655 10.18 10.18 87371614655
22 미투온 201490 21 2580 2 90 3.61 8653417 15967532 30390092 8653417 3.61 54.19 28.47 28.47 22525903736 28.73 28.73 22525903736
23 SDN 099220 22 1508 2 57 3.93 8101114 1433914 64944350 8101114 3.93 564.97 12.47 12.47 12368804129 12.63 12.63 12368804129
24 미스터블루 207760 23 1873 2 9 0.48 8059349 77956232 83079783 8059349 0.48 10.34 9.70 9.70 15283277347 9.82 9.82 15283277347
25 한화솔루션 009830 24 35300 2 4200 13.50 7649451 1860024 171892536 7649451 13.50 411.26 4.45 4.45 263148258900 4.34 4.34 263148258900
26 형지I&C 011080 25 982 2 41 4.36 7418234 5875148 42313608 7418234 4.36 126.26 17.53 17.53 7530327468 18.12 18.12 7530327468
27 티사이언티픽 057680 26 1046 2 106 11.28 5845761 3047718 71248501 5845761 11.28 191.81 8.20 8.20 6118588737 8.21 8.21 6118588737
28 삼성전자 005930 27 59550 2 350 0.59 4877734 15305760 5919637922 4877734 0.59 31.87 0.08 0.08 291782119700 0.08 0.08 291782119700
29 삼성 인버스 2X WTI원유 선물 ETN Q530036 28 89 2 1 1.14 4656882 40340100 1497000000 4656882 1.14 11.54 0.31 0.31 414965378 0.31 0.31 414965378
30 엠에프엠코리아 323230 29 15 5 -4 -21.05 4644571 21033258 43274492 4644571 -21.05 22.08 10.73 10.73 73082420 11.26 11.26 73082420
31 신성이엔지 011930 30 1560 2 73 4.91 4602563 1736922 205848151 4602563 4.91 264.98 2.24 2.24 7107336449 2.21 2.21 7107336449

31
top30/20250611/top30-av-20250611-103001.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
이스트아시아홀딩스,900110,1,65,2,10,18.18,182422544,223184000,642650588,182422544,18.18,81.74,28.39,28.39,11421721673,27.34,27.34,11421721673
KODEX 200선물인버스2X,252670,2,1640,5,-25,-1.50,145338052,313219360,778300000,145338052,-1.50,46.40,18.67,18.67,237667713680,18.62,18.62,237667713680
씨엑스아이,900120,3,69,2,8,13.11,36617832,37989024,300577845,36617832,13.11,96.39,12.18,12.18,2553668581,12.31,12.31,2553668581
파루,043200,4,1555,2,267,20.73,22427933,1249551,41804315,22427933,20.73,1794.88,53.65,53.65,35606023836,54.77,54.77,35606023836
오가닉티코스메틱,900300,5,534,2,104,24.19,20838404,11470756,96002224,20838404,24.19,181.67,21.71,21.71,11145906791,21.74,21.74,11145906791
KODEX 인버스,114800,6,3885,5,-30,-0.77,20695232,34610932,152600000,20695232,-0.77,59.79,13.56,13.56,80364416925,13.56,13.56,80364416925
대성파인텍,104040,7,1263,2,178,16.41,20535274,305529,47224987,20535274,16.41,6721.22,43.48,43.48,26406828372,44.27,44.27,26406828372
지씨지놈,340450,8,12200,2,1700,16.19,20476233,0,23650793,20476233,16.19,0.00,86.58,86.58,277641930930,96.22,96.22,277641930930
메디콕스,054180,9,208,2,7,3.48,19821203,55559136,82878283,19821203,3.48,35.68,23.92,23.92,4313545512,25.02,25.02,4313545512
헝셩그룹,900270,10,251,2,14,5.91,17404784,27517744,176282336,17404784,5.91,63.25,9.87,9.87,4375581869,9.89,9.89,4375581869
한국정보인증,053300,11,8890,2,1190,15.45,17095272,10492827,42441361,17095272,15.45,162.92,40.28,40.28,143545952965,38.05,38.05,143545952965
KODEX 코스닥150레버리지,233740,12,8140,2,255,3.23,16884033,31289968,253800000,16884033,3.23,53.96,6.65,6.65,136763355837,6.62,6.62,136763355837
KODEX 2차전지산업레버리지,462330,13,781,2,9,1.17,15592118,23796412,255000000,15592118,1.17,65.52,6.11,6.11,12419721771,6.24,6.24,12419721771
다날,064260,14,6160,2,230,3.88,14339398,34304428,68949040,14339398,3.88,41.80,20.80,20.80,87530598150,20.61,20.61,87530598150
더즌,462860,15,3480,2,150,4.50,13340923,15235131,71413257,13340923,4.50,87.57,18.68,18.68,46181570432,18.58,18.58,46181570432
KODEX 코스닥150선물인버스,251340,16,3630,5,-55,-1.49,12536797,22693432,64900000,12536797,-1.49,55.24,19.32,19.32,45582206452,19.35,19.35,45582206452
KODEX 레버리지,122630,17,20255,2,300,1.50,12210227,26317112,119550000,12210227,1.50,46.40,10.21,10.21,248060402905,10.24,10.24,248060402905
두산에너빌리티,034020,18,51200,2,3200,6.67,9438881,12176419,640561146,9438881,6.67,77.52,1.47,1.47,473793018500,1.44,1.44,473793018500
우리기술투자,041190,19,10240,2,790,8.36,9261158,14288920,84000000,9261158,8.36,64.81,11.03,11.03,92270362950,10.73,10.73,92270362950
우리기술,032820,20,2380,2,55,2.37,9167272,10336967,164677432,9167272,2.37,88.68,5.57,5.57,21735043396,5.55,5.55,21735043396
미투온,201490,21,2605,2,115,4.62,8835824,15967532,30390092,8835824,4.62,55.34,29.07,29.07,22998551231,29.05,29.05,22998551231
미스터블루,207760,22,1867,2,3,0.16,8251381,77956232,83079783,8251381,0.16,10.58,9.93,9.93,15642964575,10.09,10.09,15642964575
SDN,099220,23,1504,2,53,3.65,8204421,1433914,64944350,8204421,3.65,572.17,12.63,12.63,12524224737,12.82,12.82,12524224737
한화솔루션,009830,24,34900,2,3800,12.22,8025533,1860024,171892536,8025533,12.22,431.47,4.67,4.67,276356151575,4.61,4.61,276356151575
형지I&C,011080,25,974,2,33,3.51,7658750,5875148,42313608,7658750,3.51,130.36,18.10,18.10,7765237253,18.84,18.84,7765237253
티사이언티픽,057680,26,1025,2,85,9.04,6012868,3047718,71248501,6012868,9.04,197.29,8.44,8.44,6290122626,8.61,8.61,6290122626
삼성전자,005930,27,59600,2,400,0.68,5192198,15305760,5919637922,5192198,0.68,33.92,0.09,0.09,310488958200,0.09,0.09,310488958200
신성이엔지,011930,28,1549,2,62,4.17,5111816,1736922,205848151,5111816,4.17,294.30,2.48,2.48,7900722974,2.48,2.48,7900722974
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,90,2,2,2.27,4915048,40340100,1497000000,4915048,2.27,12.18,0.33,0.33,437942162,0.33,0.33,437942162
랩지노믹스,084650,30,2715,2,125,4.83,4681654,1626910,74239990,4681654,4.83,287.76,6.31,6.31,12702500360,6.30,6.30,12702500360
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 65 2 10 18.18 182422544 223184000 642650588 182422544 18.18 81.74 28.39 28.39 11421721673 27.34 27.34 11421721673
3 KODEX 200선물인버스2X 252670 2 1640 5 -25 -1.50 145338052 313219360 778300000 145338052 -1.50 46.40 18.67 18.67 237667713680 18.62 18.62 237667713680
4 씨엑스아이 900120 3 69 2 8 13.11 36617832 37989024 300577845 36617832 13.11 96.39 12.18 12.18 2553668581 12.31 12.31 2553668581
5 파루 043200 4 1555 2 267 20.73 22427933 1249551 41804315 22427933 20.73 1794.88 53.65 53.65 35606023836 54.77 54.77 35606023836
6 오가닉티코스메틱 900300 5 534 2 104 24.19 20838404 11470756 96002224 20838404 24.19 181.67 21.71 21.71 11145906791 21.74 21.74 11145906791
7 KODEX 인버스 114800 6 3885 5 -30 -0.77 20695232 34610932 152600000 20695232 -0.77 59.79 13.56 13.56 80364416925 13.56 13.56 80364416925
8 대성파인텍 104040 7 1263 2 178 16.41 20535274 305529 47224987 20535274 16.41 6721.22 43.48 43.48 26406828372 44.27 44.27 26406828372
9 지씨지놈 340450 8 12200 2 1700 16.19 20476233 0 23650793 20476233 16.19 0.00 86.58 86.58 277641930930 96.22 96.22 277641930930
10 메디콕스 054180 9 208 2 7 3.48 19821203 55559136 82878283 19821203 3.48 35.68 23.92 23.92 4313545512 25.02 25.02 4313545512
11 헝셩그룹 900270 10 251 2 14 5.91 17404784 27517744 176282336 17404784 5.91 63.25 9.87 9.87 4375581869 9.89 9.89 4375581869
12 한국정보인증 053300 11 8890 2 1190 15.45 17095272 10492827 42441361 17095272 15.45 162.92 40.28 40.28 143545952965 38.05 38.05 143545952965
13 KODEX 코스닥150레버리지 233740 12 8140 2 255 3.23 16884033 31289968 253800000 16884033 3.23 53.96 6.65 6.65 136763355837 6.62 6.62 136763355837
14 KODEX 2차전지산업레버리지 462330 13 781 2 9 1.17 15592118 23796412 255000000 15592118 1.17 65.52 6.11 6.11 12419721771 6.24 6.24 12419721771
15 다날 064260 14 6160 2 230 3.88 14339398 34304428 68949040 14339398 3.88 41.80 20.80 20.80 87530598150 20.61 20.61 87530598150
16 더즌 462860 15 3480 2 150 4.50 13340923 15235131 71413257 13340923 4.50 87.57 18.68 18.68 46181570432 18.58 18.58 46181570432
17 KODEX 코스닥150선물인버스 251340 16 3630 5 -55 -1.49 12536797 22693432 64900000 12536797 -1.49 55.24 19.32 19.32 45582206452 19.35 19.35 45582206452
18 KODEX 레버리지 122630 17 20255 2 300 1.50 12210227 26317112 119550000 12210227 1.50 46.40 10.21 10.21 248060402905 10.24 10.24 248060402905
19 두산에너빌리티 034020 18 51200 2 3200 6.67 9438881 12176419 640561146 9438881 6.67 77.52 1.47 1.47 473793018500 1.44 1.44 473793018500
20 우리기술투자 041190 19 10240 2 790 8.36 9261158 14288920 84000000 9261158 8.36 64.81 11.03 11.03 92270362950 10.73 10.73 92270362950
21 우리기술 032820 20 2380 2 55 2.37 9167272 10336967 164677432 9167272 2.37 88.68 5.57 5.57 21735043396 5.55 5.55 21735043396
22 미투온 201490 21 2605 2 115 4.62 8835824 15967532 30390092 8835824 4.62 55.34 29.07 29.07 22998551231 29.05 29.05 22998551231
23 미스터블루 207760 22 1867 2 3 0.16 8251381 77956232 83079783 8251381 0.16 10.58 9.93 9.93 15642964575 10.09 10.09 15642964575
24 SDN 099220 23 1504 2 53 3.65 8204421 1433914 64944350 8204421 3.65 572.17 12.63 12.63 12524224737 12.82 12.82 12524224737
25 한화솔루션 009830 24 34900 2 3800 12.22 8025533 1860024 171892536 8025533 12.22 431.47 4.67 4.67 276356151575 4.61 4.61 276356151575
26 형지I&C 011080 25 974 2 33 3.51 7658750 5875148 42313608 7658750 3.51 130.36 18.10 18.10 7765237253 18.84 18.84 7765237253
27 티사이언티픽 057680 26 1025 2 85 9.04 6012868 3047718 71248501 6012868 9.04 197.29 8.44 8.44 6290122626 8.61 8.61 6290122626
28 삼성전자 005930 27 59600 2 400 0.68 5192198 15305760 5919637922 5192198 0.68 33.92 0.09 0.09 310488958200 0.09 0.09 310488958200
29 신성이엔지 011930 28 1549 2 62 4.17 5111816 1736922 205848151 5111816 4.17 294.30 2.48 2.48 7900722974 2.48 2.48 7900722974
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 90 2 2 2.27 4915048 40340100 1497000000 4915048 2.27 12.18 0.33 0.33 437942162 0.33 0.33 437942162
31 랩지노믹스 084650 30 2715 2 125 4.83 4681654 1626910 74239990 4681654 4.83 287.76 6.31 6.31 12702500360 6.30 6.30 12702500360

31
top30/20250611/top30-av-20250611-104001.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
이스트아시아홀딩스,900110,1,62,2,7,12.73,187925990,223184000,642650588,187925990,12.73,84.20,29.24,29.24,11767852396,29.53,29.53,11767852396
KODEX 200선물인버스2X,252670,2,1649,5,-16,-0.96,152472082,313219360,778300000,152472082,-0.96,48.68,19.59,19.59,249415047156,19.43,19.43,249415047156
씨엑스아이,900120,3,69,2,8,13.11,39547541,37989024,300577845,39547541,13.11,104.10,13.16,13.16,2755052304,13.28,13.28,2755052304
파루,043200,4,1553,2,265,20.57,22606571,1249551,41804315,22606571,20.57,1809.18,54.08,54.08,35883085201,55.27,55.27,35883085201
KODEX 인버스,114800,5,3900,5,-15,-0.38,21525594,34610932,152600000,21525594,-0.38,62.19,14.11,14.11,83599317915,14.05,14.05,83599317915
오가닉티코스메틱,900300,6,533,2,103,23.95,21083060,11470756,96002224,21083060,23.95,183.80,21.96,21.96,11277024598,22.04,22.04,11277024598
대성파인텍,104040,7,1255,2,170,15.67,20922151,305529,47224987,20922151,15.67,6847.84,44.30,44.30,26895515816,45.38,45.38,26895515816
지씨지놈,340450,8,12250,2,1750,16.67,20777253,0,23650793,20777253,16.67,0.00,87.85,87.85,281311952175,97.10,97.10,281311952175
한국정보인증,053300,9,9390,2,1690,21.95,20357020,10492827,42441361,20357020,21.95,194.01,47.97,47.97,173427139385,43.52,43.52,173427139385
메디콕스,054180,10,209,2,8,3.98,20229562,55559136,82878283,20229562,3.98,36.41,24.41,24.41,4398553891,25.39,25.39,4398553891
헝셩그룹,900270,11,250,2,13,5.49,17686134,27517744,176282336,17686134,5.49,64.27,10.03,10.03,4446240879,10.09,10.09,4446240879
KODEX 코스닥150레버리지,233740,12,8165,2,280,3.55,17683772,31289968,253800000,17683772,3.55,56.52,6.97,6.97,143282384750,6.91,6.91,143282384750
KODEX 2차전지산업레버리지,462330,13,782,2,10,1.30,16143502,23796412,255000000,16143502,1.30,67.84,6.33,6.33,12850165017,6.44,6.44,12850165017
다날,064260,14,6190,2,260,4.38,15020694,34304428,68949040,15020694,4.38,43.79,21.79,21.79,91762871805,21.50,21.50,91762871805
더즌,462860,15,3475,2,145,4.35,13637821,15235131,71413257,13637821,4.35,89.52,19.10,19.10,47212344005,19.02,19.02,47212344005
KODEX 코스닥150선물인버스,251340,16,3625,5,-60,-1.63,12942126,22693432,64900000,12942126,-1.63,57.03,19.94,19.94,47052768382,20.00,20.00,47052768382
KODEX 레버리지,122630,17,20165,2,210,1.05,12810827,26317112,119550000,12810827,1.05,48.68,10.72,10.72,260180300285,10.79,10.79,260180300285
두산에너빌리티,034020,18,50900,2,2900,6.04,9656141,12176419,640561146,9656141,6.04,79.30,1.51,1.51,484867294300,1.49,1.49,484867294300
우리기술투자,041190,19,10100,2,650,6.88,9607143,14288920,84000000,9607143,6.88,67.23,11.44,11.44,95773866100,11.29,11.29,95773866100
우리기술,032820,20,2365,2,40,1.72,9442668,10336967,164677432,9442668,1.72,91.35,5.73,5.73,22389166276,5.75,5.75,22389166276
미투온,201490,21,2615,2,125,5.02,9192415,15967532,30390092,9192415,5.02,57.57,30.25,30.25,23931639162,30.11,30.11,23931639162
SDN,099220,22,1493,2,42,2.89,8402822,1433914,64944350,8402822,2.89,586.01,12.94,12.94,12821459426,13.22,13.22,12821459426
미스터블루,207760,23,1881,2,17,0.91,8334146,77956232,83079783,8334146,0.91,10.69,10.03,10.03,15797769538,10.11,10.11,15797769538
한화솔루션,009830,24,34850,2,3750,12.06,8320062,1860024,171892536,8320062,12.06,447.31,4.84,4.84,286644620875,4.79,4.79,286644620875
형지I&C,011080,25,967,2,26,2.76,7891174,5875148,42313608,7891174,2.76,134.31,18.65,18.65,7990132975,19.53,19.53,7990132975
케이씨티,089150,26,4995,2,640,14.70,7027151,2534395,17150000,7027151,14.70,277.27,40.97,40.97,33129553410,38.67,38.67,33129553410
엠에프엠코리아,323230,27,15,5,-4,-21.05,6292912,21033258,43274492,6292912,-21.05,29.92,14.54,14.54,97807535,15.07,15.07,97807535
티사이언티픽,057680,28,1032,2,92,9.79,6106432,3047718,71248501,6106432,9.79,200.36,8.57,8.57,6386276848,8.69,8.69,6386276848
삼성전자,005930,29,59450,2,250,0.42,5421955,15305760,5919637922,5421955,0.42,35.42,0.09,0.09,324158129300,0.09,0.09,324158129300
신성이엔지,011930,30,1546,2,59,3.97,5315051,1736922,205848151,5315051,3.97,306.00,2.58,2.58,8214968075,2.58,2.58,8214968075
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 62 2 7 12.73 187925990 223184000 642650588 187925990 12.73 84.20 29.24 29.24 11767852396 29.53 29.53 11767852396
3 KODEX 200선물인버스2X 252670 2 1649 5 -16 -0.96 152472082 313219360 778300000 152472082 -0.96 48.68 19.59 19.59 249415047156 19.43 19.43 249415047156
4 씨엑스아이 900120 3 69 2 8 13.11 39547541 37989024 300577845 39547541 13.11 104.10 13.16 13.16 2755052304 13.28 13.28 2755052304
5 파루 043200 4 1553 2 265 20.57 22606571 1249551 41804315 22606571 20.57 1809.18 54.08 54.08 35883085201 55.27 55.27 35883085201
6 KODEX 인버스 114800 5 3900 5 -15 -0.38 21525594 34610932 152600000 21525594 -0.38 62.19 14.11 14.11 83599317915 14.05 14.05 83599317915
7 오가닉티코스메틱 900300 6 533 2 103 23.95 21083060 11470756 96002224 21083060 23.95 183.80 21.96 21.96 11277024598 22.04 22.04 11277024598
8 대성파인텍 104040 7 1255 2 170 15.67 20922151 305529 47224987 20922151 15.67 6847.84 44.30 44.30 26895515816 45.38 45.38 26895515816
9 지씨지놈 340450 8 12250 2 1750 16.67 20777253 0 23650793 20777253 16.67 0.00 87.85 87.85 281311952175 97.10 97.10 281311952175
10 한국정보인증 053300 9 9390 2 1690 21.95 20357020 10492827 42441361 20357020 21.95 194.01 47.97 47.97 173427139385 43.52 43.52 173427139385
11 메디콕스 054180 10 209 2 8 3.98 20229562 55559136 82878283 20229562 3.98 36.41 24.41 24.41 4398553891 25.39 25.39 4398553891
12 헝셩그룹 900270 11 250 2 13 5.49 17686134 27517744 176282336 17686134 5.49 64.27 10.03 10.03 4446240879 10.09 10.09 4446240879
13 KODEX 코스닥150레버리지 233740 12 8165 2 280 3.55 17683772 31289968 253800000 17683772 3.55 56.52 6.97 6.97 143282384750 6.91 6.91 143282384750
14 KODEX 2차전지산업레버리지 462330 13 782 2 10 1.30 16143502 23796412 255000000 16143502 1.30 67.84 6.33 6.33 12850165017 6.44 6.44 12850165017
15 다날 064260 14 6190 2 260 4.38 15020694 34304428 68949040 15020694 4.38 43.79 21.79 21.79 91762871805 21.50 21.50 91762871805
16 더즌 462860 15 3475 2 145 4.35 13637821 15235131 71413257 13637821 4.35 89.52 19.10 19.10 47212344005 19.02 19.02 47212344005
17 KODEX 코스닥150선물인버스 251340 16 3625 5 -60 -1.63 12942126 22693432 64900000 12942126 -1.63 57.03 19.94 19.94 47052768382 20.00 20.00 47052768382
18 KODEX 레버리지 122630 17 20165 2 210 1.05 12810827 26317112 119550000 12810827 1.05 48.68 10.72 10.72 260180300285 10.79 10.79 260180300285
19 두산에너빌리티 034020 18 50900 2 2900 6.04 9656141 12176419 640561146 9656141 6.04 79.30 1.51 1.51 484867294300 1.49 1.49 484867294300
20 우리기술투자 041190 19 10100 2 650 6.88 9607143 14288920 84000000 9607143 6.88 67.23 11.44 11.44 95773866100 11.29 11.29 95773866100
21 우리기술 032820 20 2365 2 40 1.72 9442668 10336967 164677432 9442668 1.72 91.35 5.73 5.73 22389166276 5.75 5.75 22389166276
22 미투온 201490 21 2615 2 125 5.02 9192415 15967532 30390092 9192415 5.02 57.57 30.25 30.25 23931639162 30.11 30.11 23931639162
23 SDN 099220 22 1493 2 42 2.89 8402822 1433914 64944350 8402822 2.89 586.01 12.94 12.94 12821459426 13.22 13.22 12821459426
24 미스터블루 207760 23 1881 2 17 0.91 8334146 77956232 83079783 8334146 0.91 10.69 10.03 10.03 15797769538 10.11 10.11 15797769538
25 한화솔루션 009830 24 34850 2 3750 12.06 8320062 1860024 171892536 8320062 12.06 447.31 4.84 4.84 286644620875 4.79 4.79 286644620875
26 형지I&C 011080 25 967 2 26 2.76 7891174 5875148 42313608 7891174 2.76 134.31 18.65 18.65 7990132975 19.53 19.53 7990132975
27 케이씨티 089150 26 4995 2 640 14.70 7027151 2534395 17150000 7027151 14.70 277.27 40.97 40.97 33129553410 38.67 38.67 33129553410
28 엠에프엠코리아 323230 27 15 5 -4 -21.05 6292912 21033258 43274492 6292912 -21.05 29.92 14.54 14.54 97807535 15.07 15.07 97807535
29 티사이언티픽 057680 28 1032 2 92 9.79 6106432 3047718 71248501 6106432 9.79 200.36 8.57 8.57 6386276848 8.69 8.69 6386276848
30 삼성전자 005930 29 59450 2 250 0.42 5421955 15305760 5919637922 5421955 0.42 35.42 0.09 0.09 324158129300 0.09 0.09 324158129300
31 신성이엔지 011930 30 1546 2 59 3.97 5315051 1736922 205848151 5315051 3.97 306.00 2.58 2.58 8214968075 2.58 2.58 8214968075

31
top30/20250611/top30-av-20250611-105000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이스트아시아홀딩스,900110,1,64,2,9,16.36,192154689,223184000,642650588,192154689,16.36,86.10,29.90,29.90,12034470564,29.26,29.26,12034470564
KODEX 200선물인버스2X,252670,2,1641,5,-24,-1.44,156934729,313219360,778300000,156934729,-1.44,50.10,20.16,20.16,256747688217,20.10,20.10,256747688217
씨엑스아이,900120,3,70,2,9,14.75,41452665,37989024,300577845,41452665,14.75,109.12,13.79,13.79,2889037775,13.73,13.73,2889037775
KODEX 인버스,114800,4,3887,5,-28,-0.72,23807495,34610932,152600000,23807495,-0.72,68.79,15.60,15.60,92481364162,15.59,15.59,92481364162
파루,043200,5,1555,2,267,20.73,22809254,1249551,41804315,22809254,20.73,1825.40,54.56,54.56,36197657100,55.68,55.68,36197657100
한국정보인증,053300,6,9330,2,1630,21.17,22787704,10492827,42441361,22787704,21.17,217.17,53.69,53.69,196291726215,49.57,49.57,196291726215
오가닉티코스메틱,900300,7,532,2,102,23.72,21259335,11470756,96002224,21259335,23.72,185.34,22.14,22.14,11370703020,22.26,22.26,11370703020
대성파인텍,104040,8,1258,2,173,15.94,21170651,305529,47224987,21170651,15.94,6929.18,44.83,44.83,27206554332,45.80,45.80,27206554332
지씨지놈,340450,9,11990,2,1490,14.19,21091654,0,23650793,21091654,14.19,0.00,89.18,89.18,285124904600,100.55,100.55,285124904600
메디콕스,054180,10,209,2,8,3.98,20417180,55559136,82878283,20417180,3.98,36.75,24.64,24.64,4437647149,25.62,25.62,4437647149
KODEX 코스닥150레버리지,233740,11,8190,2,305,3.87,18684233,31289968,253800000,18684233,3.87,59.71,7.36,7.36,151463977879,7.29,7.29,151463977879
헝셩그룹,900270,12,249,2,12,5.06,18014258,27517744,176282336,18014258,5.06,65.46,10.22,10.22,4527993698,10.32,10.32,4527993698
KODEX 2차전지산업레버리지,462330,13,785,2,13,1.68,16648074,23796412,255000000,16648074,1.68,69.96,6.53,6.53,13245947443,6.62,6.62,13245947443
다날,064260,14,6140,2,210,3.54,15396258,34304428,68949040,15396258,3.54,44.88,22.33,22.33,94074388655,22.22,22.22,94074388655
더즌,462860,15,3485,2,155,4.65,13893396,15235131,71413257,13893396,4.65,91.19,19.45,19.45,48104619839,19.33,19.33,48104619839
KODEX 코스닥150선물인버스,251340,16,3620,5,-65,-1.76,13765044,22693432,64900000,13765044,-1.76,60.66,21.21,21.21,50031733239,21.30,21.30,50031733239
KODEX 레버리지,122630,17,20255,2,300,1.50,13327933,26317112,119550000,13327933,1.50,50.64,11.15,11.15,270637223095,11.18,11.18,270637223095
두산에너빌리티,034020,18,50900,2,2900,6.04,9812782,12176419,640561146,9812782,6.04,80.59,1.53,1.53,492844559950,1.51,1.51,492844559950
우리기술,032820,19,2367,2,42,1.81,9809692,10336967,164677432,9809692,1.81,94.90,5.96,5.96,23255996447,5.97,5.97,23255996447
우리기술투자,041190,20,10140,2,690,7.30,9743636,14288920,84000000,9743636,7.30,68.19,11.60,11.60,97151745075,11.41,11.41,97151745075
미투온,201490,21,2615,2,125,5.02,9413565,15967532,30390092,9413565,5.02,58.95,30.98,30.98,24512526374,30.84,30.84,24512526374
한화솔루션,009830,22,35200,2,4100,13.18,8645865,1860024,171892536,8645865,13.18,464.83,5.03,5.03,298109888575,4.93,4.93,298109888575
SDN,099220,23,1493,2,42,2.89,8497757,1433914,64944350,8497757,2.89,592.63,13.08,13.08,12963269426,13.37,13.37,12963269426
미스터블루,207760,24,1876,2,12,0.64,8450905,77956232,83079783,8450905,0.64,10.84,10.17,10.17,16017340152,10.28,10.28,16017340152
형지I&C,011080,25,969,2,28,2.98,7982514,5875148,42313608,7982514,2.98,135.87,18.87,18.87,8078673926,19.70,19.70,8078673926
케이씨티,089150,26,4920,2,565,12.97,7813385,2534395,17150000,7813385,12.97,308.29,45.56,45.56,37025417820,43.88,43.88,37025417820
티사이언티픽,057680,27,1058,2,118,12.55,6323641,3047718,71248501,6323641,12.55,207.49,8.88,8.88,6614424641,8.77,8.77,6614424641
엠에프엠코리아,323230,28,15,5,-4,-21.05,6292912,21033258,43274492,6292912,-21.05,29.92,14.54,14.54,97807535,15.07,15.07,97807535
삼성전자,005930,29,59700,2,500,0.84,5740085,15305760,5919637922,5740085,0.84,37.50,0.10,0.10,343117454500,0.10,0.10,343117454500
삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,90,2,2,2.27,5558726,40340100,1497000000,5558726,2.27,13.78,0.37,0.37,495234522,0.37,0.37,495234522
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 64 2 9 16.36 192154689 223184000 642650588 192154689 16.36 86.10 29.90 29.90 12034470564 29.26 29.26 12034470564
3 KODEX 200선물인버스2X 252670 2 1641 5 -24 -1.44 156934729 313219360 778300000 156934729 -1.44 50.10 20.16 20.16 256747688217 20.10 20.10 256747688217
4 씨엑스아이 900120 3 70 2 9 14.75 41452665 37989024 300577845 41452665 14.75 109.12 13.79 13.79 2889037775 13.73 13.73 2889037775
5 KODEX 인버스 114800 4 3887 5 -28 -0.72 23807495 34610932 152600000 23807495 -0.72 68.79 15.60 15.60 92481364162 15.59 15.59 92481364162
6 파루 043200 5 1555 2 267 20.73 22809254 1249551 41804315 22809254 20.73 1825.40 54.56 54.56 36197657100 55.68 55.68 36197657100
7 한국정보인증 053300 6 9330 2 1630 21.17 22787704 10492827 42441361 22787704 21.17 217.17 53.69 53.69 196291726215 49.57 49.57 196291726215
8 오가닉티코스메틱 900300 7 532 2 102 23.72 21259335 11470756 96002224 21259335 23.72 185.34 22.14 22.14 11370703020 22.26 22.26 11370703020
9 대성파인텍 104040 8 1258 2 173 15.94 21170651 305529 47224987 21170651 15.94 6929.18 44.83 44.83 27206554332 45.80 45.80 27206554332
10 지씨지놈 340450 9 11990 2 1490 14.19 21091654 0 23650793 21091654 14.19 0.00 89.18 89.18 285124904600 100.55 100.55 285124904600
11 메디콕스 054180 10 209 2 8 3.98 20417180 55559136 82878283 20417180 3.98 36.75 24.64 24.64 4437647149 25.62 25.62 4437647149
12 KODEX 코스닥150레버리지 233740 11 8190 2 305 3.87 18684233 31289968 253800000 18684233 3.87 59.71 7.36 7.36 151463977879 7.29 7.29 151463977879
13 헝셩그룹 900270 12 249 2 12 5.06 18014258 27517744 176282336 18014258 5.06 65.46 10.22 10.22 4527993698 10.32 10.32 4527993698
14 KODEX 2차전지산업레버리지 462330 13 785 2 13 1.68 16648074 23796412 255000000 16648074 1.68 69.96 6.53 6.53 13245947443 6.62 6.62 13245947443
15 다날 064260 14 6140 2 210 3.54 15396258 34304428 68949040 15396258 3.54 44.88 22.33 22.33 94074388655 22.22 22.22 94074388655
16 더즌 462860 15 3485 2 155 4.65 13893396 15235131 71413257 13893396 4.65 91.19 19.45 19.45 48104619839 19.33 19.33 48104619839
17 KODEX 코스닥150선물인버스 251340 16 3620 5 -65 -1.76 13765044 22693432 64900000 13765044 -1.76 60.66 21.21 21.21 50031733239 21.30 21.30 50031733239
18 KODEX 레버리지 122630 17 20255 2 300 1.50 13327933 26317112 119550000 13327933 1.50 50.64 11.15 11.15 270637223095 11.18 11.18 270637223095
19 두산에너빌리티 034020 18 50900 2 2900 6.04 9812782 12176419 640561146 9812782 6.04 80.59 1.53 1.53 492844559950 1.51 1.51 492844559950
20 우리기술 032820 19 2367 2 42 1.81 9809692 10336967 164677432 9809692 1.81 94.90 5.96 5.96 23255996447 5.97 5.97 23255996447
21 우리기술투자 041190 20 10140 2 690 7.30 9743636 14288920 84000000 9743636 7.30 68.19 11.60 11.60 97151745075 11.41 11.41 97151745075
22 미투온 201490 21 2615 2 125 5.02 9413565 15967532 30390092 9413565 5.02 58.95 30.98 30.98 24512526374 30.84 30.84 24512526374
23 한화솔루션 009830 22 35200 2 4100 13.18 8645865 1860024 171892536 8645865 13.18 464.83 5.03 5.03 298109888575 4.93 4.93 298109888575
24 SDN 099220 23 1493 2 42 2.89 8497757 1433914 64944350 8497757 2.89 592.63 13.08 13.08 12963269426 13.37 13.37 12963269426
25 미스터블루 207760 24 1876 2 12 0.64 8450905 77956232 83079783 8450905 0.64 10.84 10.17 10.17 16017340152 10.28 10.28 16017340152
26 형지I&C 011080 25 969 2 28 2.98 7982514 5875148 42313608 7982514 2.98 135.87 18.87 18.87 8078673926 19.70 19.70 8078673926
27 케이씨티 089150 26 4920 2 565 12.97 7813385 2534395 17150000 7813385 12.97 308.29 45.56 45.56 37025417820 43.88 43.88 37025417820
28 티사이언티픽 057680 27 1058 2 118 12.55 6323641 3047718 71248501 6323641 12.55 207.49 8.88 8.88 6614424641 8.77 8.77 6614424641
29 엠에프엠코리아 323230 28 15 5 -4 -21.05 6292912 21033258 43274492 6292912 -21.05 29.92 14.54 14.54 97807535 15.07 15.07 97807535
30 삼성전자 005930 29 59700 2 500 0.84 5740085 15305760 5919637922 5740085 0.84 37.50 0.10 0.10 343117454500 0.10 0.10 343117454500
31 삼성 인버스 2X WTI원유 선물 ETN Q530036 30 90 2 2 2.27 5558726 40340100 1497000000 5558726 2.27 13.78 0.37 0.37 495234522 0.37 0.37 495234522

31
top30/20250611/top30-av-20250611-110001.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
이스트아시아홀딩스,900110,1,63,2,8,14.55,193975997,223184000,642650588,193975997,14.55,86.91,30.18,30.18,12149890749,30.01,30.01,12149890749
KODEX 200선물인버스2X,252670,2,1640,5,-25,-1.50,161388127,313219360,778300000,161388127,-1.50,51.53,20.74,20.74,264048254268,20.69,20.69,264048254268
씨엑스아이,900120,3,69,2,8,13.11,42455284,37989024,300577845,42455284,13.11,111.76,14.12,14.12,2959272845,14.27,14.27,2959272845
KODEX 인버스,114800,4,3890,5,-25,-0.64,24668380,34610932,152600000,24668380,-0.64,71.27,16.17,16.17,95825833768,16.14,16.14,95825833768
한국정보인증,053300,5,9040,2,1340,17.40,24023699,10492827,42441361,24023699,17.40,228.95,56.60,56.60,207631567825,54.12,54.12,207631567825
파루,043200,6,1571,2,283,21.97,23040140,1249551,41804315,23040140,21.97,1843.87,55.11,55.11,36558649040,55.67,55.67,36558649040
오가닉티코스메틱,900300,7,527,2,97,22.56,21440653,11470756,96002224,21440653,22.56,186.92,22.33,22.33,11466383263,22.66,22.66,11466383263
대성파인텍,104040,8,1266,2,181,16.68,21401035,305529,47224987,21401035,16.68,7004.58,45.32,45.32,27497132135,45.99,45.99,27497132135
지씨지놈,340450,9,12170,2,1670,15.90,21373640,0,23650793,21373640,15.90,0.00,90.37,90.37,288549133070,100.25,100.25,288549133070
메디콕스,054180,10,208,2,7,3.48,20580533,55559136,82878283,20580533,3.48,37.04,24.83,24.83,4471583229,25.94,25.94,4471583229
KODEX 코스닥150레버리지,233740,11,8205,2,320,4.06,19842178,31289968,253800000,19842178,4.06,63.41,7.82,7.82,160954549875,7.73,7.73,160954549875
헝셩그룹,900270,12,249,2,12,5.06,18446844,27517744,176282336,18446844,5.06,67.04,10.46,10.46,4635179883,10.56,10.56,4635179883
KODEX 2차전지산업레버리지,462330,13,786,2,14,1.81,16963421,23796412,255000000,16963421,1.81,71.29,6.65,6.65,13493445071,6.73,6.73,13493445071
다날,064260,14,6090,2,160,2.70,15616814,34304428,68949040,15616814,2.70,45.52,22.65,22.65,95425436625,22.73,22.73,95425436625
KODEX 코스닥150선물인버스,251340,15,3610,5,-75,-2.04,14215325,22693432,64900000,14215325,-2.04,62.64,21.90,21.90,51659533165,22.05,22.05,51659533165
더즌,462860,16,3480,2,150,4.50,14070519,15235131,71413257,14070519,4.50,92.36,19.70,19.70,48722849249,19.61,19.61,48722849249
KODEX 레버리지,122630,17,20260,2,305,1.53,13690738,26317112,119550000,13690738,1.53,52.02,11.45,11.45,277989457526,11.48,11.48,277989457526
우리기술,032820,18,2355,2,30,1.29,10000956,10336967,164677432,10000956,1.29,96.75,6.07,6.07,23707568123,6.11,6.11,23707568123
두산에너빌리티,034020,19,50600,2,2600,5.42,9960281,12176419,640561146,9960281,5.42,81.80,1.55,1.55,500337543550,1.54,1.54,500337543550
우리기술투자,041190,20,10020,2,570,6.03,9850471,14288920,84000000,9850471,6.03,68.94,11.73,11.73,98227996080,11.67,11.67,98227996080
미투온,201490,21,2620,2,130,5.22,9631977,15967532,30390092,9631977,5.22,60.32,31.69,31.69,25085960519,31.51,31.51,25085960519
한화솔루션,009830,22,35750,2,4650,14.95,9023290,1860024,171892536,9023290,14.95,485.12,5.25,5.25,311494589050,5.07,5.07,311494589050
SDN,099220,23,1504,2,53,3.65,8567811,1433914,64944350,8567811,3.65,597.51,13.19,13.19,13068118616,13.38,13.38,13068118616
제넨바이오,072520,24,43,2,22,104.76,8559142,9739695,74163194,8559142,104.76,87.88,11.54,11.54,289931381,9.09,9.09,289931381
미스터블루,207760,25,1870,2,6,0.32,8515244,77956232,83079783,8515244,0.32,10.92,10.25,10.25,16137689997,10.39,10.39,16137689997
케이씨티,089150,26,4740,2,385,8.84,8353171,2534395,17150000,8353171,8.84,329.59,48.71,48.71,39611798820,48.73,48.73,39611798820
형지I&C,011080,27,968,2,27,2.87,8066993,5875148,42313608,8066993,2.87,137.31,19.06,19.06,8160433567,19.92,19.92,8160433567
티사이언티픽,057680,28,1059,2,119,12.66,6457319,3047718,71248501,6457319,12.66,211.87,9.06,9.06,6755685081,8.95,8.95,6755685081
엠에프엠코리아,323230,29,15,5,-4,-21.05,6292912,21033258,43274492,6292912,-21.05,29.92,14.54,14.54,97807535,15.07,15.07,97807535
삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,90,2,2,2.27,6202877,40340100,1497000000,6202877,2.27,15.38,0.41,0.41,552573573,0.41,0.41,552573573
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 63 2 8 14.55 193975997 223184000 642650588 193975997 14.55 86.91 30.18 30.18 12149890749 30.01 30.01 12149890749
3 KODEX 200선물인버스2X 252670 2 1640 5 -25 -1.50 161388127 313219360 778300000 161388127 -1.50 51.53 20.74 20.74 264048254268 20.69 20.69 264048254268
4 씨엑스아이 900120 3 69 2 8 13.11 42455284 37989024 300577845 42455284 13.11 111.76 14.12 14.12 2959272845 14.27 14.27 2959272845
5 KODEX 인버스 114800 4 3890 5 -25 -0.64 24668380 34610932 152600000 24668380 -0.64 71.27 16.17 16.17 95825833768 16.14 16.14 95825833768
6 한국정보인증 053300 5 9040 2 1340 17.40 24023699 10492827 42441361 24023699 17.40 228.95 56.60 56.60 207631567825 54.12 54.12 207631567825
7 파루 043200 6 1571 2 283 21.97 23040140 1249551 41804315 23040140 21.97 1843.87 55.11 55.11 36558649040 55.67 55.67 36558649040
8 오가닉티코스메틱 900300 7 527 2 97 22.56 21440653 11470756 96002224 21440653 22.56 186.92 22.33 22.33 11466383263 22.66 22.66 11466383263
9 대성파인텍 104040 8 1266 2 181 16.68 21401035 305529 47224987 21401035 16.68 7004.58 45.32 45.32 27497132135 45.99 45.99 27497132135
10 지씨지놈 340450 9 12170 2 1670 15.90 21373640 0 23650793 21373640 15.90 0.00 90.37 90.37 288549133070 100.25 100.25 288549133070
11 메디콕스 054180 10 208 2 7 3.48 20580533 55559136 82878283 20580533 3.48 37.04 24.83 24.83 4471583229 25.94 25.94 4471583229
12 KODEX 코스닥150레버리지 233740 11 8205 2 320 4.06 19842178 31289968 253800000 19842178 4.06 63.41 7.82 7.82 160954549875 7.73 7.73 160954549875
13 헝셩그룹 900270 12 249 2 12 5.06 18446844 27517744 176282336 18446844 5.06 67.04 10.46 10.46 4635179883 10.56 10.56 4635179883
14 KODEX 2차전지산업레버리지 462330 13 786 2 14 1.81 16963421 23796412 255000000 16963421 1.81 71.29 6.65 6.65 13493445071 6.73 6.73 13493445071
15 다날 064260 14 6090 2 160 2.70 15616814 34304428 68949040 15616814 2.70 45.52 22.65 22.65 95425436625 22.73 22.73 95425436625
16 KODEX 코스닥150선물인버스 251340 15 3610 5 -75 -2.04 14215325 22693432 64900000 14215325 -2.04 62.64 21.90 21.90 51659533165 22.05 22.05 51659533165
17 더즌 462860 16 3480 2 150 4.50 14070519 15235131 71413257 14070519 4.50 92.36 19.70 19.70 48722849249 19.61 19.61 48722849249
18 KODEX 레버리지 122630 17 20260 2 305 1.53 13690738 26317112 119550000 13690738 1.53 52.02 11.45 11.45 277989457526 11.48 11.48 277989457526
19 우리기술 032820 18 2355 2 30 1.29 10000956 10336967 164677432 10000956 1.29 96.75 6.07 6.07 23707568123 6.11 6.11 23707568123
20 두산에너빌리티 034020 19 50600 2 2600 5.42 9960281 12176419 640561146 9960281 5.42 81.80 1.55 1.55 500337543550 1.54 1.54 500337543550
21 우리기술투자 041190 20 10020 2 570 6.03 9850471 14288920 84000000 9850471 6.03 68.94 11.73 11.73 98227996080 11.67 11.67 98227996080
22 미투온 201490 21 2620 2 130 5.22 9631977 15967532 30390092 9631977 5.22 60.32 31.69 31.69 25085960519 31.51 31.51 25085960519
23 한화솔루션 009830 22 35750 2 4650 14.95 9023290 1860024 171892536 9023290 14.95 485.12 5.25 5.25 311494589050 5.07 5.07 311494589050
24 SDN 099220 23 1504 2 53 3.65 8567811 1433914 64944350 8567811 3.65 597.51 13.19 13.19 13068118616 13.38 13.38 13068118616
25 제넨바이오 072520 24 43 2 22 104.76 8559142 9739695 74163194 8559142 104.76 87.88 11.54 11.54 289931381 9.09 9.09 289931381
26 미스터블루 207760 25 1870 2 6 0.32 8515244 77956232 83079783 8515244 0.32 10.92 10.25 10.25 16137689997 10.39 10.39 16137689997
27 케이씨티 089150 26 4740 2 385 8.84 8353171 2534395 17150000 8353171 8.84 329.59 48.71 48.71 39611798820 48.73 48.73 39611798820
28 형지I&C 011080 27 968 2 27 2.87 8066993 5875148 42313608 8066993 2.87 137.31 19.06 19.06 8160433567 19.92 19.92 8160433567
29 티사이언티픽 057680 28 1059 2 119 12.66 6457319 3047718 71248501 6457319 12.66 211.87 9.06 9.06 6755685081 8.95 8.95 6755685081
30 엠에프엠코리아 323230 29 15 5 -4 -21.05 6292912 21033258 43274492 6292912 -21.05 29.92 14.54 14.54 97807535 15.07 15.07 97807535
31 삼성 인버스 2X WTI원유 선물 ETN Q530036 30 90 2 2 2.27 6202877 40340100 1497000000 6202877 2.27 15.38 0.41 0.41 552573573 0.41 0.41 552573573

31
top30/20250611/top30-av-20250611-111000.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
이스트아시아홀딩스,900110,1,63,2,8,14.55,195510492,223184000,642650588,195510492,14.55,87.60,30.42,30.42,12246639977,30.25,30.25,12246639977
KODEX 200선물인버스2X,252670,2,1637,5,-28,-1.68,167170897,313219360,778300000,167170897,-1.68,53.37,21.48,21.48,273507347926,21.47,21.47,273507347926
씨엑스아이,900120,3,69,2,8,13.11,42807100,37989024,300577845,42807100,13.11,112.68,14.24,14.24,2983709950,14.39,14.39,2983709950
한국정보인증,053300,4,9280,2,1580,20.52,25526816,10492827,42441361,25526816,20.52,243.28,60.15,60.15,221445204305,56.22,56.22,221445204305
KODEX 인버스,114800,5,3885,5,-30,-0.77,25345483,34610932,152600000,25345483,-0.77,73.23,16.61,16.61,98452810742,16.61,16.61,98452810742
파루,043200,6,1585,2,297,23.06,23686482,1249551,41804315,23686482,23.06,1895.60,56.66,56.66,37581448923,56.72,56.72,37581448923
오가닉티코스메틱,900300,7,529,2,99,23.02,21694764,11470756,96002224,21694764,23.02,189.13,22.60,22.60,11601242392,22.84,22.84,11601242392
대성파인텍,104040,8,1258,2,173,15.94,21612790,305529,47224987,21612790,15.94,7073.89,45.77,45.77,27764276537,46.73,46.73,27764276537
지씨지놈,340450,9,12060,2,1560,14.86,21587793,0,23650793,21587793,14.86,0.00,91.28,91.28,291138019680,102.07,102.07,291138019680
메디콕스,054180,10,207,2,6,2.99,20857236,55559136,82878283,20857236,2.99,37.54,25.17,25.17,4528998967,26.40,26.40,4528998967
KODEX 코스닥150레버리지,233740,11,8215,2,330,4.19,20574007,31289968,253800000,20574007,4.19,65.75,8.11,8.11,166963977394,8.01,8.01,166963977394
헝셩그룹,900270,12,251,2,14,5.91,18679623,27517744,176282336,18679623,5.91,67.88,10.60,10.60,4693258727,10.61,10.61,4693258727
KODEX 2차전지산업레버리지,462330,13,789,2,17,2.20,17274043,23796412,255000000,17274043,2.20,72.59,6.77,6.77,13738175225,6.83,6.83,13738175225
다날,064260,14,6190,2,260,4.38,15892557,34304428,68949040,15892557,4.38,46.33,23.05,23.05,97116218965,22.75,22.75,97116218965
KODEX 코스닥150선물인버스,251340,15,3615,5,-70,-1.90,14413434,22693432,64900000,14413434,-1.90,63.51,22.21,22.21,52375237766,22.32,22.32,52375237766
KODEX 레버리지,122630,16,20295,2,340,1.70,14340124,26317112,119550000,14340124,1.70,54.49,12.00,12.00,291181727900,12.00,12.00,291181727900
더즌,462860,17,3470,2,140,4.20,14267314,15235131,71413257,14267314,4.20,93.65,19.98,19.98,49404469561,19.94,19.94,49404469561
우리기술,032820,18,2360,2,35,1.51,10195181,10336967,164677432,10195181,1.51,98.63,6.19,6.19,24165296727,6.22,6.22,24165296727
두산에너빌리티,034020,19,50500,2,2500,5.21,10177894,12176419,640561146,10177894,5.21,83.59,1.59,1.59,511340891900,1.58,1.58,511340891900
우리기술투자,041190,20,10040,2,590,6.24,10097283,14288920,84000000,10097283,6.24,70.67,12.02,12.02,100703683130,11.94,11.94,100703683130
미투온,201490,21,2555,2,65,2.61,10082900,15967532,30390092,10082900,2.61,63.15,33.18,33.18,26244250605,33.80,33.80,26244250605
한화솔루션,009830,22,36350,2,5250,16.88,9767302,1860024,171892536,9767302,16.88,525.12,5.68,5.68,338244819000,5.41,5.41,338244819000
SDN,099220,23,1516,2,65,4.48,8687201,1433914,64944350,8687201,4.48,605.84,13.38,13.38,13248233805,13.46,13.46,13248233805
케이씨티,089150,24,4760,2,405,9.30,8678123,2534395,17150000,8678123,9.30,342.41,50.60,50.60,41154895677,50.41,50.41,41154895677
미스터블루,207760,25,1867,2,3,0.16,8621239,77956232,83079783,8621239,0.16,11.06,10.38,10.38,16335533190,10.53,10.53,16335533190
제넨바이오,072520,26,43,2,22,104.76,8559142,9739695,74163194,8559142,104.76,87.88,11.54,11.54,289931381,9.09,9.09,289931381
엠에프엠코리아,323230,27,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174
형지I&C,011080,28,966,2,25,2.66,8121010,5875148,42313608,8121010,2.66,138.23,19.19,19.19,8212711409,20.09,20.09,8212711409
위니아,071460,29,35,5,-5,-12.50,6633735,15417220,35967295,6633735,-12.50,43.03,18.44,18.44,220413597,17.51,17.51,220413597
티사이언티픽,057680,30,1041,2,101,10.74,6513515,3047718,71248501,6513515,10.74,213.72,9.14,9.14,6814564420,9.19,9.19,6814564420
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 63 2 8 14.55 195510492 223184000 642650588 195510492 14.55 87.60 30.42 30.42 12246639977 30.25 30.25 12246639977
3 KODEX 200선물인버스2X 252670 2 1637 5 -28 -1.68 167170897 313219360 778300000 167170897 -1.68 53.37 21.48 21.48 273507347926 21.47 21.47 273507347926
4 씨엑스아이 900120 3 69 2 8 13.11 42807100 37989024 300577845 42807100 13.11 112.68 14.24 14.24 2983709950 14.39 14.39 2983709950
5 한국정보인증 053300 4 9280 2 1580 20.52 25526816 10492827 42441361 25526816 20.52 243.28 60.15 60.15 221445204305 56.22 56.22 221445204305
6 KODEX 인버스 114800 5 3885 5 -30 -0.77 25345483 34610932 152600000 25345483 -0.77 73.23 16.61 16.61 98452810742 16.61 16.61 98452810742
7 파루 043200 6 1585 2 297 23.06 23686482 1249551 41804315 23686482 23.06 1895.60 56.66 56.66 37581448923 56.72 56.72 37581448923
8 오가닉티코스메틱 900300 7 529 2 99 23.02 21694764 11470756 96002224 21694764 23.02 189.13 22.60 22.60 11601242392 22.84 22.84 11601242392
9 대성파인텍 104040 8 1258 2 173 15.94 21612790 305529 47224987 21612790 15.94 7073.89 45.77 45.77 27764276537 46.73 46.73 27764276537
10 지씨지놈 340450 9 12060 2 1560 14.86 21587793 0 23650793 21587793 14.86 0.00 91.28 91.28 291138019680 102.07 102.07 291138019680
11 메디콕스 054180 10 207 2 6 2.99 20857236 55559136 82878283 20857236 2.99 37.54 25.17 25.17 4528998967 26.40 26.40 4528998967
12 KODEX 코스닥150레버리지 233740 11 8215 2 330 4.19 20574007 31289968 253800000 20574007 4.19 65.75 8.11 8.11 166963977394 8.01 8.01 166963977394
13 헝셩그룹 900270 12 251 2 14 5.91 18679623 27517744 176282336 18679623 5.91 67.88 10.60 10.60 4693258727 10.61 10.61 4693258727
14 KODEX 2차전지산업레버리지 462330 13 789 2 17 2.20 17274043 23796412 255000000 17274043 2.20 72.59 6.77 6.77 13738175225 6.83 6.83 13738175225
15 다날 064260 14 6190 2 260 4.38 15892557 34304428 68949040 15892557 4.38 46.33 23.05 23.05 97116218965 22.75 22.75 97116218965
16 KODEX 코스닥150선물인버스 251340 15 3615 5 -70 -1.90 14413434 22693432 64900000 14413434 -1.90 63.51 22.21 22.21 52375237766 22.32 22.32 52375237766
17 KODEX 레버리지 122630 16 20295 2 340 1.70 14340124 26317112 119550000 14340124 1.70 54.49 12.00 12.00 291181727900 12.00 12.00 291181727900
18 더즌 462860 17 3470 2 140 4.20 14267314 15235131 71413257 14267314 4.20 93.65 19.98 19.98 49404469561 19.94 19.94 49404469561
19 우리기술 032820 18 2360 2 35 1.51 10195181 10336967 164677432 10195181 1.51 98.63 6.19 6.19 24165296727 6.22 6.22 24165296727
20 두산에너빌리티 034020 19 50500 2 2500 5.21 10177894 12176419 640561146 10177894 5.21 83.59 1.59 1.59 511340891900 1.58 1.58 511340891900
21 우리기술투자 041190 20 10040 2 590 6.24 10097283 14288920 84000000 10097283 6.24 70.67 12.02 12.02 100703683130 11.94 11.94 100703683130
22 미투온 201490 21 2555 2 65 2.61 10082900 15967532 30390092 10082900 2.61 63.15 33.18 33.18 26244250605 33.80 33.80 26244250605
23 한화솔루션 009830 22 36350 2 5250 16.88 9767302 1860024 171892536 9767302 16.88 525.12 5.68 5.68 338244819000 5.41 5.41 338244819000
24 SDN 099220 23 1516 2 65 4.48 8687201 1433914 64944350 8687201 4.48 605.84 13.38 13.38 13248233805 13.46 13.46 13248233805
25 케이씨티 089150 24 4760 2 405 9.30 8678123 2534395 17150000 8678123 9.30 342.41 50.60 50.60 41154895677 50.41 50.41 41154895677
26 미스터블루 207760 25 1867 2 3 0.16 8621239 77956232 83079783 8621239 0.16 11.06 10.38 10.38 16335533190 10.53 10.53 16335533190
27 제넨바이오 072520 26 43 2 22 104.76 8559142 9739695 74163194 8559142 104.76 87.88 11.54 11.54 289931381 9.09 9.09 289931381
28 엠에프엠코리아 323230 27 17 5 -2 -10.53 8296479 21033258 43274492 8296479 -10.53 39.44 19.17 19.17 131868174 17.92 17.92 131868174
29 형지I&C 011080 28 966 2 25 2.66 8121010 5875148 42313608 8121010 2.66 138.23 19.19 19.19 8212711409 20.09 20.09 8212711409
30 위니아 071460 29 35 5 -5 -12.50 6633735 15417220 35967295 6633735 -12.50 43.03 18.44 18.44 220413597 17.51 17.51 220413597
31 티사이언티픽 057680 30 1041 2 101 10.74 6513515 3047718 71248501 6513515 10.74 213.72 9.14 9.14 6814564420 9.19 9.19 6814564420

31
top30/20250611/top30-av-20250611-112000.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
이스트아시아홀딩스,900110,1,64,2,9,16.36,199044052,223184000,642650588,199044052,16.36,89.18,30.97,30.97,12472297648,30.32,30.32,12472297648
KODEX 200선물인버스2X,252670,2,1637,5,-28,-1.68,170315700,313219360,778300000,170315700,-1.68,54.38,21.88,21.88,278650756102,21.87,21.87,278650756102
씨엑스아이,900120,3,70,2,9,14.75,42978271,37989024,300577845,42978271,14.75,113.13,14.30,14.30,2995593427,14.24,14.24,2995593427
한국정보인증,053300,4,9370,2,1670,21.69,26376138,10492827,42441361,26376138,21.69,251.37,62.15,62.15,229329110540,57.67,57.67,229329110540
KODEX 인버스,114800,5,3885,5,-30,-0.77,25551068,34610932,152600000,25551068,-0.77,73.82,16.74,16.74,99250558236,16.74,16.74,99250558236
파루,043200,6,1568,2,280,21.74,23935769,1249551,41804315,23935769,21.74,1915.55,57.26,57.26,37973384241,57.93,57.93,37973384241
오가닉티코스메틱,900300,7,528,2,98,22.79,21903393,11470756,96002224,21903393,22.79,190.95,22.82,22.82,11710992559,23.10,23.10,11710992559
지씨지놈,340450,8,11950,2,1450,13.81,21862556,0,23650793,21862556,13.81,0.00,92.44,92.44,294437533680,104.18,104.18,294437533680
대성파인텍,104040,9,1255,2,170,15.67,21738697,305529,47224987,21738697,15.67,7115.10,46.03,46.03,27922196858,47.11,47.11,27922196858
KODEX 코스닥150레버리지,233740,10,8225,2,340,4.31,21148939,31289968,253800000,21148939,4.31,67.59,8.33,8.33,171689847968,8.22,8.22,171689847968
메디콕스,054180,11,208,2,7,3.48,21138203,55559136,82878283,21138203,3.48,38.05,25.51,25.51,4587049467,26.61,26.61,4587049467
헝셩그룹,900270,12,250,2,13,5.49,18915907,27517744,176282336,18915907,5.49,68.74,10.73,10.73,4752333764,10.78,10.78,4752333764
KODEX 2차전지산업레버리지,462330,13,788,2,16,2.07,17577653,23796412,255000000,17577653,2.07,73.87,6.89,6.89,13977514483,6.96,6.96,13977514483
다날,064260,14,6160,2,230,3.88,15993065,34304428,68949040,15993065,3.88,46.62,23.20,23.20,97735574270,23.01,23.01,97735574270
KODEX 코스닥150선물인버스,251340,15,3610,5,-75,-2.04,15344163,22693432,64900000,15344163,-2.04,67.61,23.64,23.64,55734919808,23.79,23.79,55734919808
KODEX 레버리지,122630,16,20290,2,335,1.68,14616840,26317112,119550000,14616840,1.68,55.54,12.23,12.23,296802372203,12.24,12.24,296802372203
더즌,462860,17,3485,2,155,4.65,14505199,15235131,71413257,14505199,4.65,95.21,20.31,20.31,50227673442,20.18,20.18,50227673442
우리기술,032820,18,2365,2,40,1.72,10316654,10336967,164677432,10316654,1.72,99.80,6.26,6.26,24452057580,6.28,6.28,24452057580
두산에너빌리티,034020,19,50700,2,2700,5.62,10298731,12176419,640561146,10298731,5.62,84.58,1.61,1.61,517457354100,1.59,1.59,517457354100
한화솔루션,009830,20,35700,2,4600,14.79,10286930,1860024,171892536,10286930,14.79,553.05,5.98,5.98,356933233625,5.82,5.82,356933233625
미투온,201490,21,2575,2,85,3.41,10205976,15967532,30390092,10205976,3.41,63.92,33.58,33.58,26559360826,33.94,33.94,26559360826
우리기술투자,041190,22,10060,2,610,6.46,10172668,14288920,84000000,10172668,6.46,71.19,12.11,12.11,101463921530,12.01,12.01,101463921530
케이씨티,089150,23,4775,2,420,9.64,8877518,2534395,17150000,8877518,9.64,350.28,51.76,51.76,42104280806,51.41,51.41,42104280806
미스터블루,207760,24,1871,2,7,0.38,8823164,77956232,83079783,8823164,0.38,11.32,10.62,10.62,16712789470,10.75,10.75,16712789470
SDN,099220,25,1504,2,53,3.65,8761382,1433914,64944350,8761382,3.65,611.01,13.49,13.49,13360347311,13.68,13.68,13360347311
제넨바이오,072520,26,43,2,22,104.76,8559142,9739695,74163194,8559142,104.76,87.88,11.54,11.54,289931381,9.09,9.09,289931381
엠에프엠코리아,323230,27,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174
형지I&C,011080,28,974,2,33,3.51,8219309,5875148,42313608,8219309,3.51,139.90,19.42,19.42,8308352212,20.16,20.16,8308352212
아톤,158430,29,7780,2,850,12.27,7645646,3983454,24798851,7645646,12.27,191.94,30.83,30.83,56041855410,29.05,29.05,56041855410
티사이언티픽,057680,30,1074,2,134,14.26,6740390,3047718,71248501,6740390,14.26,221.16,9.46,9.46,7056343787,9.22,9.22,7056343787
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 64 2 9 16.36 199044052 223184000 642650588 199044052 16.36 89.18 30.97 30.97 12472297648 30.32 30.32 12472297648
3 KODEX 200선물인버스2X 252670 2 1637 5 -28 -1.68 170315700 313219360 778300000 170315700 -1.68 54.38 21.88 21.88 278650756102 21.87 21.87 278650756102
4 씨엑스아이 900120 3 70 2 9 14.75 42978271 37989024 300577845 42978271 14.75 113.13 14.30 14.30 2995593427 14.24 14.24 2995593427
5 한국정보인증 053300 4 9370 2 1670 21.69 26376138 10492827 42441361 26376138 21.69 251.37 62.15 62.15 229329110540 57.67 57.67 229329110540
6 KODEX 인버스 114800 5 3885 5 -30 -0.77 25551068 34610932 152600000 25551068 -0.77 73.82 16.74 16.74 99250558236 16.74 16.74 99250558236
7 파루 043200 6 1568 2 280 21.74 23935769 1249551 41804315 23935769 21.74 1915.55 57.26 57.26 37973384241 57.93 57.93 37973384241
8 오가닉티코스메틱 900300 7 528 2 98 22.79 21903393 11470756 96002224 21903393 22.79 190.95 22.82 22.82 11710992559 23.10 23.10 11710992559
9 지씨지놈 340450 8 11950 2 1450 13.81 21862556 0 23650793 21862556 13.81 0.00 92.44 92.44 294437533680 104.18 104.18 294437533680
10 대성파인텍 104040 9 1255 2 170 15.67 21738697 305529 47224987 21738697 15.67 7115.10 46.03 46.03 27922196858 47.11 47.11 27922196858
11 KODEX 코스닥150레버리지 233740 10 8225 2 340 4.31 21148939 31289968 253800000 21148939 4.31 67.59 8.33 8.33 171689847968 8.22 8.22 171689847968
12 메디콕스 054180 11 208 2 7 3.48 21138203 55559136 82878283 21138203 3.48 38.05 25.51 25.51 4587049467 26.61 26.61 4587049467
13 헝셩그룹 900270 12 250 2 13 5.49 18915907 27517744 176282336 18915907 5.49 68.74 10.73 10.73 4752333764 10.78 10.78 4752333764
14 KODEX 2차전지산업레버리지 462330 13 788 2 16 2.07 17577653 23796412 255000000 17577653 2.07 73.87 6.89 6.89 13977514483 6.96 6.96 13977514483
15 다날 064260 14 6160 2 230 3.88 15993065 34304428 68949040 15993065 3.88 46.62 23.20 23.20 97735574270 23.01 23.01 97735574270
16 KODEX 코스닥150선물인버스 251340 15 3610 5 -75 -2.04 15344163 22693432 64900000 15344163 -2.04 67.61 23.64 23.64 55734919808 23.79 23.79 55734919808
17 KODEX 레버리지 122630 16 20290 2 335 1.68 14616840 26317112 119550000 14616840 1.68 55.54 12.23 12.23 296802372203 12.24 12.24 296802372203
18 더즌 462860 17 3485 2 155 4.65 14505199 15235131 71413257 14505199 4.65 95.21 20.31 20.31 50227673442 20.18 20.18 50227673442
19 우리기술 032820 18 2365 2 40 1.72 10316654 10336967 164677432 10316654 1.72 99.80 6.26 6.26 24452057580 6.28 6.28 24452057580
20 두산에너빌리티 034020 19 50700 2 2700 5.62 10298731 12176419 640561146 10298731 5.62 84.58 1.61 1.61 517457354100 1.59 1.59 517457354100
21 한화솔루션 009830 20 35700 2 4600 14.79 10286930 1860024 171892536 10286930 14.79 553.05 5.98 5.98 356933233625 5.82 5.82 356933233625
22 미투온 201490 21 2575 2 85 3.41 10205976 15967532 30390092 10205976 3.41 63.92 33.58 33.58 26559360826 33.94 33.94 26559360826
23 우리기술투자 041190 22 10060 2 610 6.46 10172668 14288920 84000000 10172668 6.46 71.19 12.11 12.11 101463921530 12.01 12.01 101463921530
24 케이씨티 089150 23 4775 2 420 9.64 8877518 2534395 17150000 8877518 9.64 350.28 51.76 51.76 42104280806 51.41 51.41 42104280806
25 미스터블루 207760 24 1871 2 7 0.38 8823164 77956232 83079783 8823164 0.38 11.32 10.62 10.62 16712789470 10.75 10.75 16712789470
26 SDN 099220 25 1504 2 53 3.65 8761382 1433914 64944350 8761382 3.65 611.01 13.49 13.49 13360347311 13.68 13.68 13360347311
27 제넨바이오 072520 26 43 2 22 104.76 8559142 9739695 74163194 8559142 104.76 87.88 11.54 11.54 289931381 9.09 9.09 289931381
28 엠에프엠코리아 323230 27 17 5 -2 -10.53 8296479 21033258 43274492 8296479 -10.53 39.44 19.17 19.17 131868174 17.92 17.92 131868174
29 형지I&C 011080 28 974 2 33 3.51 8219309 5875148 42313608 8219309 3.51 139.90 19.42 19.42 8308352212 20.16 20.16 8308352212
30 아톤 158430 29 7780 2 850 12.27 7645646 3983454 24798851 7645646 12.27 191.94 30.83 30.83 56041855410 29.05 29.05 56041855410
31 티사이언티픽 057680 30 1074 2 134 14.26 6740390 3047718 71248501 6740390 14.26 221.16 9.46 9.46 7056343787 9.22 9.22 7056343787

31
top30/20250611/top30-av-20250611-113000.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
이스트아시아홀딩스,900110,1,65,2,10,18.18,201330018,223184000,642650588,201330018,18.18,90.21,31.33,31.33,12618822126,30.21,30.21,12618822126
KODEX 200선물인버스2X,252670,2,1640,5,-25,-1.50,174278271,313219360,778300000,174278271,-1.50,55.64,22.39,22.39,285149136985,22.34,22.34,285149136985
씨엑스아이,900120,3,69,2,8,13.11,44136895,37989024,300577845,44136895,13.11,116.18,14.68,14.68,3076769258,14.84,14.84,3076769258
한국정보인증,053300,4,9210,2,1510,19.61,26899571,10492827,42441361,26899571,19.61,256.36,63.38,63.38,234194411740,59.91,59.91,234194411740
KODEX 인버스,114800,5,3887,5,-28,-0.72,25617090,34610932,152600000,25617090,-0.72,74.01,16.79,16.79,99507123931,16.78,16.78,99507123931
파루,043200,6,1560,2,272,21.12,24107717,1249551,41804315,24107717,21.12,1929.31,57.67,57.67,38242174062,58.64,58.64,38242174062
지씨지놈,340450,7,11930,2,1430,13.62,22178622,0,23650793,22178622,13.62,0.00,93.78,93.78,298207639405,105.69,105.69,298207639405
오가닉티코스메틱,900300,8,522,2,92,21.40,22068654,11470756,96002224,22068654,21.40,192.39,22.99,22.99,11797723754,23.54,23.54,11797723754
대성파인텍,104040,9,1240,2,155,14.29,22062150,305529,47224987,22062150,14.29,7220.97,46.72,46.72,28324486952,48.37,48.37,28324486952
KODEX 코스닥150레버리지,233740,10,8220,2,335,4.25,21491619,31289968,253800000,21491619,4.25,68.69,8.47,8.47,174507176851,8.36,8.36,174507176851
메디콕스,054180,11,207,2,6,2.99,21322561,55559136,82878283,21322561,2.99,38.38,25.73,25.73,4625159656,26.96,26.96,4625159656
헝셩그룹,900270,12,248,2,11,4.64,19058191,27517744,176282336,19058191,4.64,69.26,10.81,10.81,4787738294,10.95,10.95,4787738294
KODEX 2차전지산업레버리지,462330,13,788,2,16,2.07,17774521,23796412,255000000,17774521,2.07,74.69,6.97,6.97,14132410621,7.03,7.03,14132410621
다날,064260,14,6190,2,260,4.38,16122925,34304428,68949040,16122925,4.38,47.00,23.38,23.38,98537281540,23.09,23.09,98537281540
KODEX 코스닥150선물인버스,251340,15,3610,5,-75,-2.04,15557134,22693432,64900000,15557134,-2.04,68.55,23.97,23.97,56503453102,24.12,24.12,56503453102
KODEX 레버리지,122630,16,20270,2,315,1.58,14872581,26317112,119550000,14872581,1.58,56.51,12.44,12.44,301984336793,12.46,12.46,301984336793
더즌,462860,17,3485,2,155,4.65,14586299,15235131,71413257,14586299,4.65,95.74,20.43,20.43,50509882127,20.30,20.30,50509882127
두산에너빌리티,034020,18,50650,2,2650,5.52,10611594,12176419,640561146,10611594,5.52,87.15,1.66,1.66,533241596000,1.64,1.64,533241596000
한화솔루션,009830,19,35450,2,4350,13.99,10489055,1860024,171892536,10489055,13.99,563.92,6.10,6.10,364133580500,5.98,5.98,364133580500
우리기술,032820,20,2370,2,45,1.94,10412691,10336967,164677432,10412691,1.94,100.73,6.32,6.32,24679197460,6.32,6.32,24679197460
미투온,201490,21,2560,2,70,2.81,10313600,15967532,30390092,10313600,2.81,64.59,33.94,33.94,26836265891,34.49,34.49,26836265891
우리기술투자,041190,22,10100,2,650,6.88,10240060,14288920,84000000,10240060,6.88,71.66,12.19,12.19,102141213125,12.04,12.04,102141213125
아톤,158430,23,7720,2,790,11.40,9623346,3983454,24798851,9623346,11.40,241.58,38.81,38.81,71412050775,37.30,37.30,71412050775
미스터블루,207760,24,1884,2,20,1.07,9081333,77956232,83079783,9081333,1.07,11.65,10.93,10.93,17198611899,10.99,10.99,17198611899
케이씨티,089150,25,4755,2,400,9.18,9014587,2534395,17150000,9014587,9.18,355.69,52.56,52.56,42757417545,52.43,52.43,42757417545
SDN,099220,26,1508,2,57,3.93,8780050,1433914,64944350,8780050,3.93,612.31,13.52,13.52,13388457412,13.67,13.67,13388457412
제넨바이오,072520,27,43,2,22,104.76,8559142,9739695,74163194,8559142,104.76,87.88,11.54,11.54,289931381,9.09,9.09,289931381
엠에프엠코리아,323230,28,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174
형지I&C,011080,29,982,2,41,4.36,8288748,5875148,42313608,8288748,4.36,141.08,19.59,19.59,8375966403,20.16,20.16,8375966403
라이콤,388790,30,2905,2,470,19.30,7584126,74574,30590343,7584126,19.30,9999.99,24.79,24.79,21836940104,24.57,24.57,21836940104
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 65 2 10 18.18 201330018 223184000 642650588 201330018 18.18 90.21 31.33 31.33 12618822126 30.21 30.21 12618822126
3 KODEX 200선물인버스2X 252670 2 1640 5 -25 -1.50 174278271 313219360 778300000 174278271 -1.50 55.64 22.39 22.39 285149136985 22.34 22.34 285149136985
4 씨엑스아이 900120 3 69 2 8 13.11 44136895 37989024 300577845 44136895 13.11 116.18 14.68 14.68 3076769258 14.84 14.84 3076769258
5 한국정보인증 053300 4 9210 2 1510 19.61 26899571 10492827 42441361 26899571 19.61 256.36 63.38 63.38 234194411740 59.91 59.91 234194411740
6 KODEX 인버스 114800 5 3887 5 -28 -0.72 25617090 34610932 152600000 25617090 -0.72 74.01 16.79 16.79 99507123931 16.78 16.78 99507123931
7 파루 043200 6 1560 2 272 21.12 24107717 1249551 41804315 24107717 21.12 1929.31 57.67 57.67 38242174062 58.64 58.64 38242174062
8 지씨지놈 340450 7 11930 2 1430 13.62 22178622 0 23650793 22178622 13.62 0.00 93.78 93.78 298207639405 105.69 105.69 298207639405
9 오가닉티코스메틱 900300 8 522 2 92 21.40 22068654 11470756 96002224 22068654 21.40 192.39 22.99 22.99 11797723754 23.54 23.54 11797723754
10 대성파인텍 104040 9 1240 2 155 14.29 22062150 305529 47224987 22062150 14.29 7220.97 46.72 46.72 28324486952 48.37 48.37 28324486952
11 KODEX 코스닥150레버리지 233740 10 8220 2 335 4.25 21491619 31289968 253800000 21491619 4.25 68.69 8.47 8.47 174507176851 8.36 8.36 174507176851
12 메디콕스 054180 11 207 2 6 2.99 21322561 55559136 82878283 21322561 2.99 38.38 25.73 25.73 4625159656 26.96 26.96 4625159656
13 헝셩그룹 900270 12 248 2 11 4.64 19058191 27517744 176282336 19058191 4.64 69.26 10.81 10.81 4787738294 10.95 10.95 4787738294
14 KODEX 2차전지산업레버리지 462330 13 788 2 16 2.07 17774521 23796412 255000000 17774521 2.07 74.69 6.97 6.97 14132410621 7.03 7.03 14132410621
15 다날 064260 14 6190 2 260 4.38 16122925 34304428 68949040 16122925 4.38 47.00 23.38 23.38 98537281540 23.09 23.09 98537281540
16 KODEX 코스닥150선물인버스 251340 15 3610 5 -75 -2.04 15557134 22693432 64900000 15557134 -2.04 68.55 23.97 23.97 56503453102 24.12 24.12 56503453102
17 KODEX 레버리지 122630 16 20270 2 315 1.58 14872581 26317112 119550000 14872581 1.58 56.51 12.44 12.44 301984336793 12.46 12.46 301984336793
18 더즌 462860 17 3485 2 155 4.65 14586299 15235131 71413257 14586299 4.65 95.74 20.43 20.43 50509882127 20.30 20.30 50509882127
19 두산에너빌리티 034020 18 50650 2 2650 5.52 10611594 12176419 640561146 10611594 5.52 87.15 1.66 1.66 533241596000 1.64 1.64 533241596000
20 한화솔루션 009830 19 35450 2 4350 13.99 10489055 1860024 171892536 10489055 13.99 563.92 6.10 6.10 364133580500 5.98 5.98 364133580500
21 우리기술 032820 20 2370 2 45 1.94 10412691 10336967 164677432 10412691 1.94 100.73 6.32 6.32 24679197460 6.32 6.32 24679197460
22 미투온 201490 21 2560 2 70 2.81 10313600 15967532 30390092 10313600 2.81 64.59 33.94 33.94 26836265891 34.49 34.49 26836265891
23 우리기술투자 041190 22 10100 2 650 6.88 10240060 14288920 84000000 10240060 6.88 71.66 12.19 12.19 102141213125 12.04 12.04 102141213125
24 아톤 158430 23 7720 2 790 11.40 9623346 3983454 24798851 9623346 11.40 241.58 38.81 38.81 71412050775 37.30 37.30 71412050775
25 미스터블루 207760 24 1884 2 20 1.07 9081333 77956232 83079783 9081333 1.07 11.65 10.93 10.93 17198611899 10.99 10.99 17198611899
26 케이씨티 089150 25 4755 2 400 9.18 9014587 2534395 17150000 9014587 9.18 355.69 52.56 52.56 42757417545 52.43 52.43 42757417545
27 SDN 099220 26 1508 2 57 3.93 8780050 1433914 64944350 8780050 3.93 612.31 13.52 13.52 13388457412 13.67 13.67 13388457412
28 제넨바이오 072520 27 43 2 22 104.76 8559142 9739695 74163194 8559142 104.76 87.88 11.54 11.54 289931381 9.09 9.09 289931381
29 엠에프엠코리아 323230 28 17 5 -2 -10.53 8296479 21033258 43274492 8296479 -10.53 39.44 19.17 19.17 131868174 17.92 17.92 131868174
30 형지I&C 011080 29 982 2 41 4.36 8288748 5875148 42313608 8288748 4.36 141.08 19.59 19.59 8375966403 20.16 20.16 8375966403
31 라이콤 388790 30 2905 2 470 19.30 7584126 74574 30590343 7584126 19.30 9999.99 24.79 24.79 21836940104 24.57 24.57 21836940104

31
top30/20250611/top30-av-20250611-114000.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
이스트아시아홀딩스,900110,1,64,2,9,16.36,203652576,223184000,642650588,203652576,16.36,91.25,31.69,31.69,12769120332,31.05,31.05,12769120332
KODEX 200선물인버스2X,252670,2,1635,5,-30,-1.80,178686115,313219360,778300000,178686115,-1.80,57.05,22.96,22.96,292356949206,22.97,22.97,292356949206
씨엑스아이,900120,3,71,2,10,16.39,44965480,37989024,300577845,44965480,16.39,118.36,14.96,14.96,3135284500,14.69,14.69,3135284500
한국정보인증,053300,4,9240,2,1540,20.00,27191082,10492827,42441361,27191082,20.00,259.14,64.07,64.07,236881574425,60.40,60.40,236881574425
KODEX 인버스,114800,5,3880,5,-35,-0.89,26442978,34610932,152600000,26442978,-0.89,76.40,17.33,17.33,102715006265,17.35,17.35,102715006265
파루,043200,6,1594,2,306,23.76,24387062,1249551,41804315,24387062,23.76,1951.67,58.34,58.34,38682949347,58.05,58.05,38682949347
지씨지놈,340450,7,11830,2,1330,12.67,22503919,0,23650793,22503919,12.67,0.00,95.15,95.15,302064319360,107.96,107.96,302064319360
대성파인텍,104040,8,1231,2,146,13.46,22254901,305529,47224987,22254901,13.46,7284.05,47.13,47.13,28562264385,49.13,49.13,28562264385
오가닉티코스메틱,900300,9,526,2,96,22.33,22183925,11470756,96002224,22183925,22.33,193.40,23.11,23.11,11858252658,23.48,23.48,11858252658
KODEX 코스닥150레버리지,233740,10,8225,2,340,4.31,21861667,31289968,253800000,21861667,4.31,69.87,8.61,8.61,177552114154,8.51,8.51,177552114154
메디콕스,054180,11,206,2,5,2.49,21439591,55559136,82878283,21439591,2.49,38.59,25.87,25.87,4649271978,27.23,27.23,4649271978
헝셩그룹,900270,12,249,2,12,5.06,19118055,27517744,176282336,19118055,5.06,69.48,10.85,10.85,4802642958,10.94,10.94,4802642958
KODEX 2차전지산업레버리지,462330,13,791,2,19,2.46,18001273,23796412,255000000,18001273,2.46,75.65,7.06,7.06,14311375975,7.10,7.10,14311375975
다날,064260,14,6160,2,230,3.88,16377073,34304428,68949040,16377073,3.88,47.74,23.75,23.75,100112142790,23.57,23.57,100112142790
더즌,462860,15,3530,2,200,6.01,16072847,15235131,71413257,16072847,6.01,105.50,22.51,22.51,55781125151,22.13,22.13,55781125151
KODEX 코스닥150선물인버스,251340,16,3610,5,-75,-2.04,15666129,22693432,64900000,15666129,-2.04,69.03,24.14,24.14,56896614673,24.28,24.28,56896614673
KODEX 레버리지,122630,17,20320,2,365,1.83,15254286,26317112,119550000,15254286,1.83,57.96,12.76,12.76,309735946067,12.75,12.75,309735946067
미스터블루,207760,18,1917,2,53,2.84,12619886,77956232,83079783,12619886,2.84,16.19,15.19,15.19,23984710814,15.06,15.06,23984710814
엠에프엠코리아,323230,19,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814
제넨바이오,072520,20,37,2,16,76.19,11685654,9739695,74163194,11685654,76.19,119.98,15.76,15.76,405612325,14.78,14.78,405612325
아톤,158430,21,7900,2,970,14.00,11058388,3983454,24798851,11058388,14.00,277.61,44.59,44.59,82521453165,42.12,42.12,82521453165
한화솔루션,009830,22,35650,2,4550,14.63,10759490,1860024,171892536,10759490,14.63,578.46,6.26,6.26,373731294350,6.10,6.10,373731294350
두산에너빌리티,034020,23,50700,2,2700,5.62,10661163,12176419,640561146,10661163,5.62,87.56,1.66,1.66,535753258100,1.65,1.65,535753258100
우리기술,032820,24,2370,2,45,1.94,10476105,10336967,164677432,10476105,1.94,101.35,6.36,6.36,24829221822,6.36,6.36,24829221822
미투온,201490,25,2555,2,65,2.61,10409407,15967532,30390092,10409407,2.61,65.19,34.25,34.25,27081712203,34.88,34.88,27081712203
우리기술투자,041190,26,10110,2,660,6.98,10334090,14288920,84000000,10334090,6.98,72.32,12.30,12.30,103094677940,12.14,12.14,103094677940
케이씨티,089150,27,4665,2,310,7.12,9282950,2534395,17150000,9282950,7.12,366.28,54.13,54.13,44013449200,55.01,55.01,44013449200
SDN,099220,28,1505,2,54,3.72,8868392,1433914,64944350,8868392,3.72,618.47,13.66,13.66,13521131093,13.83,13.83,13521131093
위니아,071460,29,37,5,-3,-7.50,8528028,15417220,35967295,8528028,-7.50,55.31,23.71,23.71,290502438,21.83,21.83,290502438
형지I&C,011080,30,985,2,44,4.68,8361801,5875148,42313608,8361801,4.68,142.32,19.76,19.76,8447615117,20.27,20.27,8447615117
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 64 2 9 16.36 203652576 223184000 642650588 203652576 16.36 91.25 31.69 31.69 12769120332 31.05 31.05 12769120332
3 KODEX 200선물인버스2X 252670 2 1635 5 -30 -1.80 178686115 313219360 778300000 178686115 -1.80 57.05 22.96 22.96 292356949206 22.97 22.97 292356949206
4 씨엑스아이 900120 3 71 2 10 16.39 44965480 37989024 300577845 44965480 16.39 118.36 14.96 14.96 3135284500 14.69 14.69 3135284500
5 한국정보인증 053300 4 9240 2 1540 20.00 27191082 10492827 42441361 27191082 20.00 259.14 64.07 64.07 236881574425 60.40 60.40 236881574425
6 KODEX 인버스 114800 5 3880 5 -35 -0.89 26442978 34610932 152600000 26442978 -0.89 76.40 17.33 17.33 102715006265 17.35 17.35 102715006265
7 파루 043200 6 1594 2 306 23.76 24387062 1249551 41804315 24387062 23.76 1951.67 58.34 58.34 38682949347 58.05 58.05 38682949347
8 지씨지놈 340450 7 11830 2 1330 12.67 22503919 0 23650793 22503919 12.67 0.00 95.15 95.15 302064319360 107.96 107.96 302064319360
9 대성파인텍 104040 8 1231 2 146 13.46 22254901 305529 47224987 22254901 13.46 7284.05 47.13 47.13 28562264385 49.13 49.13 28562264385
10 오가닉티코스메틱 900300 9 526 2 96 22.33 22183925 11470756 96002224 22183925 22.33 193.40 23.11 23.11 11858252658 23.48 23.48 11858252658
11 KODEX 코스닥150레버리지 233740 10 8225 2 340 4.31 21861667 31289968 253800000 21861667 4.31 69.87 8.61 8.61 177552114154 8.51 8.51 177552114154
12 메디콕스 054180 11 206 2 5 2.49 21439591 55559136 82878283 21439591 2.49 38.59 25.87 25.87 4649271978 27.23 27.23 4649271978
13 헝셩그룹 900270 12 249 2 12 5.06 19118055 27517744 176282336 19118055 5.06 69.48 10.85 10.85 4802642958 10.94 10.94 4802642958
14 KODEX 2차전지산업레버리지 462330 13 791 2 19 2.46 18001273 23796412 255000000 18001273 2.46 75.65 7.06 7.06 14311375975 7.10 7.10 14311375975
15 다날 064260 14 6160 2 230 3.88 16377073 34304428 68949040 16377073 3.88 47.74 23.75 23.75 100112142790 23.57 23.57 100112142790
16 더즌 462860 15 3530 2 200 6.01 16072847 15235131 71413257 16072847 6.01 105.50 22.51 22.51 55781125151 22.13 22.13 55781125151
17 KODEX 코스닥150선물인버스 251340 16 3610 5 -75 -2.04 15666129 22693432 64900000 15666129 -2.04 69.03 24.14 24.14 56896614673 24.28 24.28 56896614673
18 KODEX 레버리지 122630 17 20320 2 365 1.83 15254286 26317112 119550000 15254286 1.83 57.96 12.76 12.76 309735946067 12.75 12.75 309735946067
19 미스터블루 207760 18 1917 2 53 2.84 12619886 77956232 83079783 12619886 2.84 16.19 15.19 15.19 23984710814 15.06 15.06 23984710814
20 엠에프엠코리아 323230 19 24 2 5 26.32 12125089 21033258 43274492 12125089 26.32 57.65 28.02 28.02 223754814 21.54 21.54 223754814
21 제넨바이오 072520 20 37 2 16 76.19 11685654 9739695 74163194 11685654 76.19 119.98 15.76 15.76 405612325 14.78 14.78 405612325
22 아톤 158430 21 7900 2 970 14.00 11058388 3983454 24798851 11058388 14.00 277.61 44.59 44.59 82521453165 42.12 42.12 82521453165
23 한화솔루션 009830 22 35650 2 4550 14.63 10759490 1860024 171892536 10759490 14.63 578.46 6.26 6.26 373731294350 6.10 6.10 373731294350
24 두산에너빌리티 034020 23 50700 2 2700 5.62 10661163 12176419 640561146 10661163 5.62 87.56 1.66 1.66 535753258100 1.65 1.65 535753258100
25 우리기술 032820 24 2370 2 45 1.94 10476105 10336967 164677432 10476105 1.94 101.35 6.36 6.36 24829221822 6.36 6.36 24829221822
26 미투온 201490 25 2555 2 65 2.61 10409407 15967532 30390092 10409407 2.61 65.19 34.25 34.25 27081712203 34.88 34.88 27081712203
27 우리기술투자 041190 26 10110 2 660 6.98 10334090 14288920 84000000 10334090 6.98 72.32 12.30 12.30 103094677940 12.14 12.14 103094677940
28 케이씨티 089150 27 4665 2 310 7.12 9282950 2534395 17150000 9282950 7.12 366.28 54.13 54.13 44013449200 55.01 55.01 44013449200
29 SDN 099220 28 1505 2 54 3.72 8868392 1433914 64944350 8868392 3.72 618.47 13.66 13.66 13521131093 13.83 13.83 13521131093
30 위니아 071460 29 37 5 -3 -7.50 8528028 15417220 35967295 8528028 -7.50 55.31 23.71 23.71 290502438 21.83 21.83 290502438
31 형지I&C 011080 30 985 2 44 4.68 8361801 5875148 42313608 8361801 4.68 142.32 19.76 19.76 8447615117 20.27 20.27 8447615117

31
top30/20250611/top30-av-20250611-115000.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
이스트아시아홀딩스,900110,1,65,2,10,18.18,205376496,223184000,642650588,205376496,18.18,92.02,31.96,31.96,12880895302,30.84,30.84,12880895302
KODEX 200선물인버스2X,252670,2,1640,5,-25,-1.50,182071512,313219360,778300000,182071512,-1.50,58.13,23.39,23.39,297900057515,23.34,23.34,297900057515
씨엑스아이,900120,3,72,2,11,18.03,46600629,37989024,300577845,46600629,18.03,122.67,15.50,15.50,3251482761,15.02,15.02,3251482761
한국정보인증,053300,4,9160,2,1460,18.96,27452605,10492827,42441361,27452605,18.96,261.63,64.68,64.68,239278418100,61.55,61.55,239278418100
KODEX 인버스,114800,5,3890,5,-25,-0.64,27175529,34610932,152600000,27175529,-0.64,78.52,17.81,17.81,105560788603,17.78,17.78,105560788603
파루,043200,6,1593,2,305,23.68,25251719,1249551,41804315,25251719,23.68,2020.86,60.40,60.40,40063106411,60.16,60.16,40063106411
지씨지놈,340450,7,11900,2,1400,13.33,23022467,0,23650793,23022467,13.33,0.00,97.34,97.34,308154876915,109.49,109.49,308154876915
오가닉티코스메틱,900300,8,530,2,100,23.26,22381954,11470756,96002224,22381954,23.26,195.12,23.31,23.31,11962223725,23.51,23.51,11962223725
대성파인텍,104040,9,1237,2,152,14.01,22365253,305529,47224987,22365253,14.01,7320.17,47.36,47.36,28698496408,49.13,49.13,28698496408
KODEX 코스닥150레버리지,233740,10,8205,2,320,4.06,22150161,31289968,253800000,22150161,4.06,70.79,8.73,8.73,179923072184,8.64,8.64,179923072184
메디콕스,054180,11,205,2,4,1.99,21615381,55559136,82878283,21615381,1.99,38.91,26.08,26.08,4685439583,27.58,27.58,4685439583
헝셩그룹,900270,12,250,2,13,5.49,19195015,27517744,176282336,19195015,5.49,69.76,10.89,10.89,4821800110,10.94,10.94,4821800110
KODEX 2차전지산업레버리지,462330,13,789,2,17,2.20,18257957,23796412,255000000,18257957,2.20,76.73,7.16,7.16,14513663637,7.21,7.21,14513663637
다날,064260,14,6180,2,250,4.22,16468637,34304428,68949040,16468637,4.22,48.01,23.89,23.89,100676092310,23.63,23.63,100676092310
더즌,462860,15,3530,2,200,6.01,16436989,15235131,71413257,16436989,6.01,107.89,23.02,23.02,57070032253,22.64,22.64,57070032253
KODEX 코스닥150선물인버스,251340,16,3615,5,-70,-1.90,15801287,22693432,64900000,15801287,-1.90,69.63,24.35,24.35,57384547416,24.46,24.46,57384547416
KODEX 레버리지,122630,17,20260,2,305,1.53,15487715,26317112,119550000,15487715,1.53,58.85,12.96,12.96,314472456139,12.98,12.98,314472456139
미스터블루,207760,18,1888,2,24,1.29,13371281,77956232,83079783,13371281,1.29,17.15,16.09,16.09,25413417626,16.20,16.20,25413417626
엠에프엠코리아,323230,19,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814
아톤,158430,20,7710,2,780,11.26,12027547,3983454,24798851,12027547,11.26,301.94,48.50,48.50,90094109045,47.12,47.12,90094109045
제넨바이오,072520,21,37,2,16,76.19,11685654,9739695,74163194,11685654,76.19,119.98,15.76,15.76,405612325,14.78,14.78,405612325
한화솔루션,009830,22,35900,2,4800,15.43,10928043,1860024,171892536,10928043,15.43,587.52,6.36,6.36,379767716000,6.15,6.15,379767716000
두산에너빌리티,034020,23,51000,2,3000,6.25,10787150,12176419,640561146,10787150,6.25,88.59,1.68,1.68,542152029200,1.66,1.66,542152029200
우리기술,032820,24,2380,2,55,2.37,10693091,10336967,164677432,10693091,2.37,103.45,6.49,6.49,25343622070,6.47,6.47,25343622070
우리기술투자,041190,25,10200,2,750,7.94,10622206,14288920,84000000,10622206,7.94,74.34,12.65,12.65,106040395190,12.38,12.38,106040395190
미투온,201490,26,2540,2,50,2.01,10501750,15967532,30390092,10501750,2.01,65.77,34.56,34.56,27317117023,35.39,35.39,27317117023
SGA솔루션즈,184230,27,635,2,134,26.75,9510188,361250,65717223,9510188,26.75,2632.58,14.47,14.47,5546779154,13.29,13.29,5546779154
케이씨티,089150,28,4635,2,280,6.43,9393435,2534395,17150000,9393435,6.43,370.64,54.77,54.77,44528182014,56.02,56.02,44528182014
SDN,099220,29,1509,2,58,4.00,8914175,1433914,64944350,8914175,4.00,621.67,13.73,13.73,13590139479,13.87,13.87,13590139479
라이콤,388790,30,2805,2,370,15.20,8633322,74574,30590343,8633322,15.20,9999.99,28.22,28.22,24834182722,28.94,28.94,24834182722
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 65 2 10 18.18 205376496 223184000 642650588 205376496 18.18 92.02 31.96 31.96 12880895302 30.84 30.84 12880895302
3 KODEX 200선물인버스2X 252670 2 1640 5 -25 -1.50 182071512 313219360 778300000 182071512 -1.50 58.13 23.39 23.39 297900057515 23.34 23.34 297900057515
4 씨엑스아이 900120 3 72 2 11 18.03 46600629 37989024 300577845 46600629 18.03 122.67 15.50 15.50 3251482761 15.02 15.02 3251482761
5 한국정보인증 053300 4 9160 2 1460 18.96 27452605 10492827 42441361 27452605 18.96 261.63 64.68 64.68 239278418100 61.55 61.55 239278418100
6 KODEX 인버스 114800 5 3890 5 -25 -0.64 27175529 34610932 152600000 27175529 -0.64 78.52 17.81 17.81 105560788603 17.78 17.78 105560788603
7 파루 043200 6 1593 2 305 23.68 25251719 1249551 41804315 25251719 23.68 2020.86 60.40 60.40 40063106411 60.16 60.16 40063106411
8 지씨지놈 340450 7 11900 2 1400 13.33 23022467 0 23650793 23022467 13.33 0.00 97.34 97.34 308154876915 109.49 109.49 308154876915
9 오가닉티코스메틱 900300 8 530 2 100 23.26 22381954 11470756 96002224 22381954 23.26 195.12 23.31 23.31 11962223725 23.51 23.51 11962223725
10 대성파인텍 104040 9 1237 2 152 14.01 22365253 305529 47224987 22365253 14.01 7320.17 47.36 47.36 28698496408 49.13 49.13 28698496408
11 KODEX 코스닥150레버리지 233740 10 8205 2 320 4.06 22150161 31289968 253800000 22150161 4.06 70.79 8.73 8.73 179923072184 8.64 8.64 179923072184
12 메디콕스 054180 11 205 2 4 1.99 21615381 55559136 82878283 21615381 1.99 38.91 26.08 26.08 4685439583 27.58 27.58 4685439583
13 헝셩그룹 900270 12 250 2 13 5.49 19195015 27517744 176282336 19195015 5.49 69.76 10.89 10.89 4821800110 10.94 10.94 4821800110
14 KODEX 2차전지산업레버리지 462330 13 789 2 17 2.20 18257957 23796412 255000000 18257957 2.20 76.73 7.16 7.16 14513663637 7.21 7.21 14513663637
15 다날 064260 14 6180 2 250 4.22 16468637 34304428 68949040 16468637 4.22 48.01 23.89 23.89 100676092310 23.63 23.63 100676092310
16 더즌 462860 15 3530 2 200 6.01 16436989 15235131 71413257 16436989 6.01 107.89 23.02 23.02 57070032253 22.64 22.64 57070032253
17 KODEX 코스닥150선물인버스 251340 16 3615 5 -70 -1.90 15801287 22693432 64900000 15801287 -1.90 69.63 24.35 24.35 57384547416 24.46 24.46 57384547416
18 KODEX 레버리지 122630 17 20260 2 305 1.53 15487715 26317112 119550000 15487715 1.53 58.85 12.96 12.96 314472456139 12.98 12.98 314472456139
19 미스터블루 207760 18 1888 2 24 1.29 13371281 77956232 83079783 13371281 1.29 17.15 16.09 16.09 25413417626 16.20 16.20 25413417626
20 엠에프엠코리아 323230 19 24 2 5 26.32 12125089 21033258 43274492 12125089 26.32 57.65 28.02 28.02 223754814 21.54 21.54 223754814
21 아톤 158430 20 7710 2 780 11.26 12027547 3983454 24798851 12027547 11.26 301.94 48.50 48.50 90094109045 47.12 47.12 90094109045
22 제넨바이오 072520 21 37 2 16 76.19 11685654 9739695 74163194 11685654 76.19 119.98 15.76 15.76 405612325 14.78 14.78 405612325
23 한화솔루션 009830 22 35900 2 4800 15.43 10928043 1860024 171892536 10928043 15.43 587.52 6.36 6.36 379767716000 6.15 6.15 379767716000
24 두산에너빌리티 034020 23 51000 2 3000 6.25 10787150 12176419 640561146 10787150 6.25 88.59 1.68 1.68 542152029200 1.66 1.66 542152029200
25 우리기술 032820 24 2380 2 55 2.37 10693091 10336967 164677432 10693091 2.37 103.45 6.49 6.49 25343622070 6.47 6.47 25343622070
26 우리기술투자 041190 25 10200 2 750 7.94 10622206 14288920 84000000 10622206 7.94 74.34 12.65 12.65 106040395190 12.38 12.38 106040395190
27 미투온 201490 26 2540 2 50 2.01 10501750 15967532 30390092 10501750 2.01 65.77 34.56 34.56 27317117023 35.39 35.39 27317117023
28 SGA솔루션즈 184230 27 635 2 134 26.75 9510188 361250 65717223 9510188 26.75 2632.58 14.47 14.47 5546779154 13.29 13.29 5546779154
29 케이씨티 089150 28 4635 2 280 6.43 9393435 2534395 17150000 9393435 6.43 370.64 54.77 54.77 44528182014 56.02 56.02 44528182014
30 SDN 099220 29 1509 2 58 4.00 8914175 1433914 64944350 8914175 4.00 621.67 13.73 13.73 13590139479 13.87 13.87 13590139479
31 라이콤 388790 30 2805 2 370 15.20 8633322 74574 30590343 8633322 15.20 9999.99 28.22 28.22 24834182722 28.94 28.94 24834182722

31
top30/20250611/top30-av-20250611-120000.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
이스트아시아홀딩스,900110,1,65,2,10,18.18,207130695,223184000,642650588,207130695,18.18,92.81,32.23,32.23,12994555799,31.11,31.11,12994555799
KODEX 200선물인버스2X,252670,2,1637,5,-28,-1.68,183234575,313219360,778300000,183234575,-1.68,58.50,23.54,23.54,299806193123,23.53,23.53,299806193123
씨엑스아이,900120,3,71,2,10,16.39,48721303,37989024,300577845,48721303,16.39,128.25,16.21,16.21,3402984462,15.95,15.95,3402984462
한국정보인증,053300,4,9260,2,1560,20.26,27786335,10492827,42441361,27786335,20.26,264.81,65.47,65.47,242334357780,61.66,61.66,242334357780
KODEX 인버스,114800,5,3880,5,-35,-0.89,27575550,34610932,152600000,27575550,-0.89,79.67,18.07,18.07,107114955814,18.09,18.09,107114955814
파루,043200,6,1608,2,320,24.84,25913709,1249551,41804315,25913709,24.84,2073.84,61.99,61.99,41127048986,61.18,61.18,41127048986
지씨지놈,340450,7,11940,2,1440,13.71,23300402,0,23650793,23300402,13.71,0.00,98.52,98.52,311459898000,110.29,110.29,311459898000
대성파인텍,104040,8,1244,2,159,14.65,22731350,305529,47224987,22731350,14.65,7440.00,48.13,48.13,29155623902,49.63,49.63,29155623902
오가닉티코스메틱,900300,9,525,2,95,22.09,22477318,11470756,96002224,22477318,22.09,195.95,23.41,23.41,12012530236,23.83,23.83,12012530236
KODEX 코스닥150레버리지,233740,10,8210,2,325,4.12,22433833,31289968,253800000,22433833,4.12,71.70,8.84,8.84,182251948586,8.75,8.75,182251948586
메디콕스,054180,11,204,2,3,1.49,21955860,55559136,82878283,21955860,1.49,39.52,26.49,26.49,4755129885,28.12,28.12,4755129885
헝셩그룹,900270,12,248,2,11,4.64,19368490,27517744,176282336,19368490,4.64,70.39,10.99,10.99,4864958406,11.13,11.13,4864958406
KODEX 2차전지산업레버리지,462330,13,789,2,17,2.20,18443021,23796412,255000000,18443021,2.20,77.50,7.23,7.23,14659576969,7.29,7.29,14659576969
더즌,462860,14,3510,2,180,5.41,16676562,15235131,71413257,16676562,5.41,109.46,23.35,23.35,57911231786,23.10,23.10,57911231786
다날,064260,15,6220,2,290,4.89,16570624,34304428,68949040,16570624,4.89,48.30,24.03,24.03,101306642955,23.62,23.62,101306642955
KODEX 코스닥150선물인버스,251340,16,3612,5,-73,-1.98,15854504,22693432,64900000,15854504,-1.98,69.86,24.43,24.43,57576885815,24.56,24.56,57576885815
KODEX 레버리지,122630,17,20280,2,325,1.63,15643164,26317112,119550000,15643164,1.63,59.44,13.09,13.09,317624151164,13.10,13.10,317624151164
미스터블루,207760,18,1877,2,13,0.70,13682728,77956232,83079783,13682728,0.70,17.55,16.47,16.47,25999673575,16.67,16.67,25999673575
아톤,158430,19,7700,2,770,11.11,12370385,3983454,24798851,12370385,11.11,310.54,49.88,49.88,92725595245,48.56,48.56,92725595245
SGA솔루션즈,184230,20,651,1,150,29.94,12159455,361250,65717223,12159455,29.94,3365.94,18.50,18.50,7255397933,16.96,16.96,7255397933
엠에프엠코리아,323230,21,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814
제넨바이오,072520,22,37,2,16,76.19,11685654,9739695,74163194,11685654,76.19,119.98,15.76,15.76,405612325,14.78,14.78,405612325
한화솔루션,009830,23,36350,2,5250,16.88,11581667,1860024,171892536,11581667,16.88,622.66,6.74,6.74,403487693100,6.46,6.46,403487693100
두산에너빌리티,034020,24,50750,2,2750,5.73,10873601,12176419,640561146,10873601,5.73,89.30,1.70,1.70,546547038250,1.68,1.68,546547038250
우리기술,032820,25,2375,2,50,2.15,10812631,10336967,164677432,10812631,2.15,104.60,6.57,6.57,25627385722,6.55,6.55,25627385722
우리기술투자,041190,26,10090,2,640,6.77,10711278,14288920,84000000,10711278,6.77,74.96,12.75,12.75,106944101715,12.62,12.62,106944101715
미투온,201490,27,2550,2,60,2.41,10585773,15967532,30390092,10585773,2.41,66.30,34.83,34.83,27530423429,35.53,35.53,27530423429
케이씨티,089150,28,4730,2,375,8.61,9515014,2534395,17150000,9515014,8.61,375.44,55.48,55.48,45097825484,55.59,55.59,45097825484
SDN,099220,29,1518,2,67,4.62,9113476,1433914,64944350,9113476,4.62,635.57,14.03,14.03,13893073183,14.09,14.09,13893073183
라이콤,388790,30,2805,2,370,15.20,8877440,74574,30590343,8877440,15.20,9999.99,29.02,29.02,25517383301,29.74,29.74,25517383301
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 65 2 10 18.18 207130695 223184000 642650588 207130695 18.18 92.81 32.23 32.23 12994555799 31.11 31.11 12994555799
3 KODEX 200선물인버스2X 252670 2 1637 5 -28 -1.68 183234575 313219360 778300000 183234575 -1.68 58.50 23.54 23.54 299806193123 23.53 23.53 299806193123
4 씨엑스아이 900120 3 71 2 10 16.39 48721303 37989024 300577845 48721303 16.39 128.25 16.21 16.21 3402984462 15.95 15.95 3402984462
5 한국정보인증 053300 4 9260 2 1560 20.26 27786335 10492827 42441361 27786335 20.26 264.81 65.47 65.47 242334357780 61.66 61.66 242334357780
6 KODEX 인버스 114800 5 3880 5 -35 -0.89 27575550 34610932 152600000 27575550 -0.89 79.67 18.07 18.07 107114955814 18.09 18.09 107114955814
7 파루 043200 6 1608 2 320 24.84 25913709 1249551 41804315 25913709 24.84 2073.84 61.99 61.99 41127048986 61.18 61.18 41127048986
8 지씨지놈 340450 7 11940 2 1440 13.71 23300402 0 23650793 23300402 13.71 0.00 98.52 98.52 311459898000 110.29 110.29 311459898000
9 대성파인텍 104040 8 1244 2 159 14.65 22731350 305529 47224987 22731350 14.65 7440.00 48.13 48.13 29155623902 49.63 49.63 29155623902
10 오가닉티코스메틱 900300 9 525 2 95 22.09 22477318 11470756 96002224 22477318 22.09 195.95 23.41 23.41 12012530236 23.83 23.83 12012530236
11 KODEX 코스닥150레버리지 233740 10 8210 2 325 4.12 22433833 31289968 253800000 22433833 4.12 71.70 8.84 8.84 182251948586 8.75 8.75 182251948586
12 메디콕스 054180 11 204 2 3 1.49 21955860 55559136 82878283 21955860 1.49 39.52 26.49 26.49 4755129885 28.12 28.12 4755129885
13 헝셩그룹 900270 12 248 2 11 4.64 19368490 27517744 176282336 19368490 4.64 70.39 10.99 10.99 4864958406 11.13 11.13 4864958406
14 KODEX 2차전지산업레버리지 462330 13 789 2 17 2.20 18443021 23796412 255000000 18443021 2.20 77.50 7.23 7.23 14659576969 7.29 7.29 14659576969
15 더즌 462860 14 3510 2 180 5.41 16676562 15235131 71413257 16676562 5.41 109.46 23.35 23.35 57911231786 23.10 23.10 57911231786
16 다날 064260 15 6220 2 290 4.89 16570624 34304428 68949040 16570624 4.89 48.30 24.03 24.03 101306642955 23.62 23.62 101306642955
17 KODEX 코스닥150선물인버스 251340 16 3612 5 -73 -1.98 15854504 22693432 64900000 15854504 -1.98 69.86 24.43 24.43 57576885815 24.56 24.56 57576885815
18 KODEX 레버리지 122630 17 20280 2 325 1.63 15643164 26317112 119550000 15643164 1.63 59.44 13.09 13.09 317624151164 13.10 13.10 317624151164
19 미스터블루 207760 18 1877 2 13 0.70 13682728 77956232 83079783 13682728 0.70 17.55 16.47 16.47 25999673575 16.67 16.67 25999673575
20 아톤 158430 19 7700 2 770 11.11 12370385 3983454 24798851 12370385 11.11 310.54 49.88 49.88 92725595245 48.56 48.56 92725595245
21 SGA솔루션즈 184230 20 651 1 150 29.94 12159455 361250 65717223 12159455 29.94 3365.94 18.50 18.50 7255397933 16.96 16.96 7255397933
22 엠에프엠코리아 323230 21 24 2 5 26.32 12125089 21033258 43274492 12125089 26.32 57.65 28.02 28.02 223754814 21.54 21.54 223754814
23 제넨바이오 072520 22 37 2 16 76.19 11685654 9739695 74163194 11685654 76.19 119.98 15.76 15.76 405612325 14.78 14.78 405612325
24 한화솔루션 009830 23 36350 2 5250 16.88 11581667 1860024 171892536 11581667 16.88 622.66 6.74 6.74 403487693100 6.46 6.46 403487693100
25 두산에너빌리티 034020 24 50750 2 2750 5.73 10873601 12176419 640561146 10873601 5.73 89.30 1.70 1.70 546547038250 1.68 1.68 546547038250
26 우리기술 032820 25 2375 2 50 2.15 10812631 10336967 164677432 10812631 2.15 104.60 6.57 6.57 25627385722 6.55 6.55 25627385722
27 우리기술투자 041190 26 10090 2 640 6.77 10711278 14288920 84000000 10711278 6.77 74.96 12.75 12.75 106944101715 12.62 12.62 106944101715
28 미투온 201490 27 2550 2 60 2.41 10585773 15967532 30390092 10585773 2.41 66.30 34.83 34.83 27530423429 35.53 35.53 27530423429
29 케이씨티 089150 28 4730 2 375 8.61 9515014 2534395 17150000 9515014 8.61 375.44 55.48 55.48 45097825484 55.59 55.59 45097825484
30 SDN 099220 29 1518 2 67 4.62 9113476 1433914 64944350 9113476 4.62 635.57 14.03 14.03 13893073183 14.09 14.09 13893073183
31 라이콤 388790 30 2805 2 370 15.20 8877440 74574 30590343 8877440 15.20 9999.99 29.02 29.02 25517383301 29.74 29.74 25517383301

31
top30/20250611/top30-av-20250611-121000.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
이스트아시아홀딩스,900110,1,64,2,9,16.36,207646581,223184000,642650588,207646581,16.36,93.04,32.31,32.31,13027682938,31.67,31.67,13027682938
KODEX 200선물인버스2X,252670,2,1634,5,-31,-1.86,186067181,313219360,778300000,186067181,-1.86,59.40,23.91,23.91,304440543740,23.94,23.94,304440543740
씨엑스아이,900120,3,71,2,10,16.39,49308356,37989024,300577845,49308356,16.39,129.80,16.40,16.40,3444167128,16.14,16.14,3444167128
KODEX 인버스,114800,4,3880,5,-35,-0.89,28670201,34610932,152600000,28670201,-0.89,82.84,18.79,18.79,111365393249,18.81,18.81,111365393249
한국정보인증,053300,5,9170,2,1470,19.09,27954558,10492827,42441361,27954558,19.09,266.42,65.87,65.87,243878750100,62.66,62.66,243878750100
파루,043200,6,1593,2,305,23.68,26196009,1249551,41804315,26196009,23.68,2096.43,62.66,62.66,41578771832,62.44,62.44,41578771832
지씨지놈,340450,7,11740,2,1240,11.81,23598029,0,23650793,23598029,11.81,0.00,99.78,99.78,315008319525,113.45,113.45,315008319525
대성파인텍,104040,8,1239,2,154,14.19,22803570,305529,47224987,22803570,14.19,7463.64,48.29,48.29,29245186768,49.98,49.98,29245186768
KODEX 코스닥150레버리지,233740,9,8230,2,345,4.38,22746310,31289968,253800000,22746310,4.38,72.70,8.96,8.96,184821813388,8.85,8.85,184821813388
오가닉티코스메틱,900300,10,527,2,97,22.56,22571253,11470756,96002224,22571253,22.56,196.77,23.51,23.51,12061981854,23.84,23.84,12061981854
메디콕스,054180,11,207,2,6,2.99,22203809,55559136,82878283,22203809,2.99,39.96,26.79,26.79,4805885926,28.01,28.01,4805885926
미스터블루,207760,12,1940,2,76,4.08,20334781,77956232,83079783,20334781,4.08,26.08,24.48,24.48,39018646242,24.21,24.21,39018646242
헝셩그룹,900270,13,250,2,13,5.49,19503647,27517744,176282336,19503647,5.49,70.88,11.06,11.06,4898518448,11.12,11.12,4898518448
KODEX 2차전지산업레버리지,462330,14,789,2,17,2.20,18734383,23796412,255000000,18734383,2.20,78.73,7.35,7.35,14889560350,7.40,7.40,14889560350
더즌,462860,15,3505,2,175,5.26,16859047,15235131,71413257,16859047,5.26,110.66,23.61,23.61,58548289691,23.39,23.39,58548289691
다날,064260,16,6210,2,280,4.72,16749052,34304428,68949040,16749052,4.72,48.82,24.29,24.29,102416211995,23.92,23.92,102416211995
엠에프엠코리아,323230,17,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064
KODEX 코스닥150선물인버스,251340,18,3610,5,-75,-2.04,16255495,22693432,64900000,16255495,-2.04,71.63,25.05,25.05,59024461681,25.19,25.19,59024461681
KODEX 레버리지,122630,19,20330,2,375,1.88,15927947,26317112,119550000,15927947,1.88,60.52,13.32,13.32,323408418353,13.31,13.31,323408418353
SGA솔루션즈,184230,20,615,2,114,22.75,14691716,361250,65717223,14691716,22.75,4066.91,22.36,22.36,8853872136,21.91,21.91,8853872136
제넨바이오,072520,21,44,2,23,109.52,13844672,9739695,74163194,13844672,109.52,142.15,18.67,18.67,500609117,15.34,15.34,500609117
아톤,158430,22,7660,2,730,10.53,12818688,3983454,24798851,12818688,10.53,321.80,51.69,51.69,96134637090,50.61,50.61,96134637090
한화솔루션,009830,23,36850,2,5750,18.49,12158278,1860024,171892536,12158278,18.49,653.66,7.07,7.07,424511780325,6.70,6.70,424511780325
두산에너빌리티,034020,24,50800,2,2800,5.83,10967618,12176419,640561146,10967618,5.83,90.07,1.71,1.71,551323514850,1.69,1.69,551323514850
우리기술,032820,25,2370,2,45,1.94,10915721,10336967,164677432,10915721,1.94,105.60,6.63,6.63,25871765409,6.63,6.63,25871765409
우리기술투자,041190,26,10110,2,660,6.98,10763171,14288920,84000000,10763171,6.98,75.33,12.81,12.81,107469219985,12.65,12.65,107469219985
미투온,201490,27,2555,2,65,2.61,10667831,15967532,30390092,10667831,2.61,66.81,35.10,35.10,27739113216,35.72,35.72,27739113216
위니아,071460,28,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095
케이씨티,089150,29,4690,2,335,7.69,9645054,2534395,17150000,9645054,7.69,380.57,56.24,56.24,45705534464,56.82,56.82,45705534464
한송네오텍,226440,30,52,3,0,0.00,9279323,25414224,65739186,9279323,0.00,36.51,14.12,14.12,417802905,12.22,12.22,417802905
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 64 2 9 16.36 207646581 223184000 642650588 207646581 16.36 93.04 32.31 32.31 13027682938 31.67 31.67 13027682938
3 KODEX 200선물인버스2X 252670 2 1634 5 -31 -1.86 186067181 313219360 778300000 186067181 -1.86 59.40 23.91 23.91 304440543740 23.94 23.94 304440543740
4 씨엑스아이 900120 3 71 2 10 16.39 49308356 37989024 300577845 49308356 16.39 129.80 16.40 16.40 3444167128 16.14 16.14 3444167128
5 KODEX 인버스 114800 4 3880 5 -35 -0.89 28670201 34610932 152600000 28670201 -0.89 82.84 18.79 18.79 111365393249 18.81 18.81 111365393249
6 한국정보인증 053300 5 9170 2 1470 19.09 27954558 10492827 42441361 27954558 19.09 266.42 65.87 65.87 243878750100 62.66 62.66 243878750100
7 파루 043200 6 1593 2 305 23.68 26196009 1249551 41804315 26196009 23.68 2096.43 62.66 62.66 41578771832 62.44 62.44 41578771832
8 지씨지놈 340450 7 11740 2 1240 11.81 23598029 0 23650793 23598029 11.81 0.00 99.78 99.78 315008319525 113.45 113.45 315008319525
9 대성파인텍 104040 8 1239 2 154 14.19 22803570 305529 47224987 22803570 14.19 7463.64 48.29 48.29 29245186768 49.98 49.98 29245186768
10 KODEX 코스닥150레버리지 233740 9 8230 2 345 4.38 22746310 31289968 253800000 22746310 4.38 72.70 8.96 8.96 184821813388 8.85 8.85 184821813388
11 오가닉티코스메틱 900300 10 527 2 97 22.56 22571253 11470756 96002224 22571253 22.56 196.77 23.51 23.51 12061981854 23.84 23.84 12061981854
12 메디콕스 054180 11 207 2 6 2.99 22203809 55559136 82878283 22203809 2.99 39.96 26.79 26.79 4805885926 28.01 28.01 4805885926
13 미스터블루 207760 12 1940 2 76 4.08 20334781 77956232 83079783 20334781 4.08 26.08 24.48 24.48 39018646242 24.21 24.21 39018646242
14 헝셩그룹 900270 13 250 2 13 5.49 19503647 27517744 176282336 19503647 5.49 70.88 11.06 11.06 4898518448 11.12 11.12 4898518448
15 KODEX 2차전지산업레버리지 462330 14 789 2 17 2.20 18734383 23796412 255000000 18734383 2.20 78.73 7.35 7.35 14889560350 7.40 7.40 14889560350
16 더즌 462860 15 3505 2 175 5.26 16859047 15235131 71413257 16859047 5.26 110.66 23.61 23.61 58548289691 23.39 23.39 58548289691
17 다날 064260 16 6210 2 280 4.72 16749052 34304428 68949040 16749052 4.72 48.82 24.29 24.29 102416211995 23.92 23.92 102416211995
18 엠에프엠코리아 323230 17 25 2 6 31.58 16458179 21033258 43274492 16458179 31.58 78.25 38.03 38.03 332082064 30.70 30.70 332082064
19 KODEX 코스닥150선물인버스 251340 18 3610 5 -75 -2.04 16255495 22693432 64900000 16255495 -2.04 71.63 25.05 25.05 59024461681 25.19 25.19 59024461681
20 KODEX 레버리지 122630 19 20330 2 375 1.88 15927947 26317112 119550000 15927947 1.88 60.52 13.32 13.32 323408418353 13.31 13.31 323408418353
21 SGA솔루션즈 184230 20 615 2 114 22.75 14691716 361250 65717223 14691716 22.75 4066.91 22.36 22.36 8853872136 21.91 21.91 8853872136
22 제넨바이오 072520 21 44 2 23 109.52 13844672 9739695 74163194 13844672 109.52 142.15 18.67 18.67 500609117 15.34 15.34 500609117
23 아톤 158430 22 7660 2 730 10.53 12818688 3983454 24798851 12818688 10.53 321.80 51.69 51.69 96134637090 50.61 50.61 96134637090
24 한화솔루션 009830 23 36850 2 5750 18.49 12158278 1860024 171892536 12158278 18.49 653.66 7.07 7.07 424511780325 6.70 6.70 424511780325
25 두산에너빌리티 034020 24 50800 2 2800 5.83 10967618 12176419 640561146 10967618 5.83 90.07 1.71 1.71 551323514850 1.69 1.69 551323514850
26 우리기술 032820 25 2370 2 45 1.94 10915721 10336967 164677432 10915721 1.94 105.60 6.63 6.63 25871765409 6.63 6.63 25871765409
27 우리기술투자 041190 26 10110 2 660 6.98 10763171 14288920 84000000 10763171 6.98 75.33 12.81 12.81 107469219985 12.65 12.65 107469219985
28 미투온 201490 27 2555 2 65 2.61 10667831 15967532 30390092 10667831 2.61 66.81 35.10 35.10 27739113216 35.72 35.72 27739113216
29 위니아 071460 28 41 2 1 2.50 10314605 15417220 35967295 10314605 2.50 66.90 28.68 28.68 363752095 24.67 24.67 363752095
30 케이씨티 089150 29 4690 2 335 7.69 9645054 2534395 17150000 9645054 7.69 380.57 56.24 56.24 45705534464 56.82 56.82 45705534464
31 한송네오텍 226440 30 52 3 0 0.00 9279323 25414224 65739186 9279323 0.00 36.51 14.12 14.12 417802905 12.22 12.22 417802905

31
top30/20250611/top30-av-20250611-122000.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
이스트아시아홀딩스,900110,1,65,2,10,18.18,208839679,223184000,642650588,208839679,18.18,93.57,32.50,32.50,13104505942,31.37,31.37,13104505942
KODEX 200선물인버스2X,252670,2,1640,5,-25,-1.50,190004333,313219360,778300000,190004333,-1.50,60.66,24.41,24.41,310895412398,24.36,24.36,310895412398
씨엑스아이,900120,3,71,2,10,16.39,49993736,37989024,300577845,49993736,16.39,131.60,16.63,16.63,3492845219,16.37,16.37,3492845219
KODEX 인버스,114800,4,3890,5,-25,-0.64,29134807,34610932,152600000,29134807,-0.64,84.18,19.09,19.09,113169741206,19.06,19.06,113169741206
한국정보인증,053300,5,9210,2,1510,19.61,28137524,10492827,42441361,28137524,19.61,268.16,66.30,66.30,245564895420,62.82,62.82,245564895420
파루,043200,6,1588,2,300,23.29,26451358,1249551,41804315,26451358,23.29,2116.87,63.27,63.27,41983494918,63.24,63.24,41983494918
지씨지놈,340450,7,11810,2,1310,12.48,23768930,0,23650793,23768930,12.48,0.00,100.50,100.50,317021631965,113.50,113.50,317021631965
KODEX 코스닥150레버리지,233740,8,8230,2,345,4.38,22961778,31289968,253800000,22961778,4.38,73.38,9.05,9.05,186594082215,8.93,8.93,186594082215
대성파인텍,104040,9,1237,2,152,14.01,22864031,305529,47224987,22864031,14.01,7483.42,48.42,48.42,29319997558,50.19,50.19,29319997558
오가닉티코스메틱,900300,10,525,2,95,22.09,22638867,11470756,96002224,22638867,22.09,197.36,23.58,23.58,12097467894,24.00,24.00,12097467894
메디콕스,054180,11,206,2,5,2.49,22344388,55559136,82878283,22344388,2.49,40.22,26.96,26.96,4834999858,28.32,28.32,4834999858
미스터블루,207760,12,1916,2,52,2.79,21599582,77956232,83079783,21599582,2.79,27.71,26.00,26.00,41452938989,26.04,26.04,41452938989
헝셩그룹,900270,13,250,2,13,5.49,19592071,27517744,176282336,19592071,5.49,71.20,11.11,11.11,4920565227,11.17,11.17,4920565227
KODEX 2차전지산업레버리지,462330,14,788,2,16,2.07,18838660,23796412,255000000,18838660,2.07,79.17,7.39,7.39,14971801182,7.45,7.45,14971801182
더즌,462860,15,3585,2,255,7.66,18401015,15235131,71413257,18401015,7.66,120.78,25.77,25.77,64059503589,25.02,25.02,64059503589
다날,064260,16,6190,2,260,4.38,16815044,34304428,68949040,16815044,4.38,49.02,24.39,24.39,102825037545,24.09,24.09,102825037545
KODEX 코스닥150선물인버스,251340,17,3610,5,-75,-2.04,16494035,22693432,64900000,16494035,-2.04,72.68,25.41,25.41,59885589056,25.56,25.56,59885589056
엠에프엠코리아,323230,18,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064
KODEX 레버리지,122630,19,20260,2,305,1.53,16236798,26317112,119550000,16236798,1.53,61.70,13.58,13.58,329669819361,13.61,13.61,329669819361
SGA솔루션즈,184230,20,624,2,123,24.55,15447180,361250,65717223,15447180,24.55,4276.04,23.51,23.51,9324103530,22.74,22.74,9324103530
제넨바이오,072520,21,44,2,23,109.52,13844672,9739695,74163194,13844672,109.52,142.15,18.67,18.67,500609117,15.34,15.34,500609117
아톤,158430,22,7670,2,740,10.68,13214916,3983454,24798851,13214916,10.68,331.75,53.29,53.29,99175866645,52.14,52.14,99175866645
한화솔루션,009830,23,36500,2,5400,17.36,12649918,1860024,171892536,12649918,17.36,680.09,7.36,7.36,442439984175,7.05,7.05,442439984175
두산에너빌리티,034020,24,50700,2,2700,5.62,11035440,12176419,640561146,11035440,5.62,90.63,1.72,1.72,554762790600,1.71,1.71,554762790600
우리기술,032820,25,2370,2,45,1.94,10995465,10336967,164677432,10995465,1.94,106.37,6.68,6.68,26061006336,6.68,6.68,26061006336
우리기술투자,041190,26,10040,2,590,6.24,10845051,14288920,84000000,10845051,6.24,75.90,12.91,12.91,108293426815,12.84,12.84,108293426815
미투온,201490,27,2555,2,65,2.61,10730499,15967532,30390092,10730499,2.61,67.20,35.31,35.31,27899366422,35.93,35.93,27899366422
위니아,071460,28,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095
케이씨티,089150,29,4665,2,310,7.12,9773316,2534395,17150000,9773316,7.12,385.63,56.99,56.99,46308408098,57.88,57.88,46308408098
한송네오텍,226440,30,52,3,0,0.00,9279323,25414224,65739186,9279323,0.00,36.51,14.12,14.12,417802905,12.22,12.22,417802905
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 65 2 10 18.18 208839679 223184000 642650588 208839679 18.18 93.57 32.50 32.50 13104505942 31.37 31.37 13104505942
3 KODEX 200선물인버스2X 252670 2 1640 5 -25 -1.50 190004333 313219360 778300000 190004333 -1.50 60.66 24.41 24.41 310895412398 24.36 24.36 310895412398
4 씨엑스아이 900120 3 71 2 10 16.39 49993736 37989024 300577845 49993736 16.39 131.60 16.63 16.63 3492845219 16.37 16.37 3492845219
5 KODEX 인버스 114800 4 3890 5 -25 -0.64 29134807 34610932 152600000 29134807 -0.64 84.18 19.09 19.09 113169741206 19.06 19.06 113169741206
6 한국정보인증 053300 5 9210 2 1510 19.61 28137524 10492827 42441361 28137524 19.61 268.16 66.30 66.30 245564895420 62.82 62.82 245564895420
7 파루 043200 6 1588 2 300 23.29 26451358 1249551 41804315 26451358 23.29 2116.87 63.27 63.27 41983494918 63.24 63.24 41983494918
8 지씨지놈 340450 7 11810 2 1310 12.48 23768930 0 23650793 23768930 12.48 0.00 100.50 100.50 317021631965 113.50 113.50 317021631965
9 KODEX 코스닥150레버리지 233740 8 8230 2 345 4.38 22961778 31289968 253800000 22961778 4.38 73.38 9.05 9.05 186594082215 8.93 8.93 186594082215
10 대성파인텍 104040 9 1237 2 152 14.01 22864031 305529 47224987 22864031 14.01 7483.42 48.42 48.42 29319997558 50.19 50.19 29319997558
11 오가닉티코스메틱 900300 10 525 2 95 22.09 22638867 11470756 96002224 22638867 22.09 197.36 23.58 23.58 12097467894 24.00 24.00 12097467894
12 메디콕스 054180 11 206 2 5 2.49 22344388 55559136 82878283 22344388 2.49 40.22 26.96 26.96 4834999858 28.32 28.32 4834999858
13 미스터블루 207760 12 1916 2 52 2.79 21599582 77956232 83079783 21599582 2.79 27.71 26.00 26.00 41452938989 26.04 26.04 41452938989
14 헝셩그룹 900270 13 250 2 13 5.49 19592071 27517744 176282336 19592071 5.49 71.20 11.11 11.11 4920565227 11.17 11.17 4920565227
15 KODEX 2차전지산업레버리지 462330 14 788 2 16 2.07 18838660 23796412 255000000 18838660 2.07 79.17 7.39 7.39 14971801182 7.45 7.45 14971801182
16 더즌 462860 15 3585 2 255 7.66 18401015 15235131 71413257 18401015 7.66 120.78 25.77 25.77 64059503589 25.02 25.02 64059503589
17 다날 064260 16 6190 2 260 4.38 16815044 34304428 68949040 16815044 4.38 49.02 24.39 24.39 102825037545 24.09 24.09 102825037545
18 KODEX 코스닥150선물인버스 251340 17 3610 5 -75 -2.04 16494035 22693432 64900000 16494035 -2.04 72.68 25.41 25.41 59885589056 25.56 25.56 59885589056
19 엠에프엠코리아 323230 18 25 2 6 31.58 16458179 21033258 43274492 16458179 31.58 78.25 38.03 38.03 332082064 30.70 30.70 332082064
20 KODEX 레버리지 122630 19 20260 2 305 1.53 16236798 26317112 119550000 16236798 1.53 61.70 13.58 13.58 329669819361 13.61 13.61 329669819361
21 SGA솔루션즈 184230 20 624 2 123 24.55 15447180 361250 65717223 15447180 24.55 4276.04 23.51 23.51 9324103530 22.74 22.74 9324103530
22 제넨바이오 072520 21 44 2 23 109.52 13844672 9739695 74163194 13844672 109.52 142.15 18.67 18.67 500609117 15.34 15.34 500609117
23 아톤 158430 22 7670 2 740 10.68 13214916 3983454 24798851 13214916 10.68 331.75 53.29 53.29 99175866645 52.14 52.14 99175866645
24 한화솔루션 009830 23 36500 2 5400 17.36 12649918 1860024 171892536 12649918 17.36 680.09 7.36 7.36 442439984175 7.05 7.05 442439984175
25 두산에너빌리티 034020 24 50700 2 2700 5.62 11035440 12176419 640561146 11035440 5.62 90.63 1.72 1.72 554762790600 1.71 1.71 554762790600
26 우리기술 032820 25 2370 2 45 1.94 10995465 10336967 164677432 10995465 1.94 106.37 6.68 6.68 26061006336 6.68 6.68 26061006336
27 우리기술투자 041190 26 10040 2 590 6.24 10845051 14288920 84000000 10845051 6.24 75.90 12.91 12.91 108293426815 12.84 12.84 108293426815
28 미투온 201490 27 2555 2 65 2.61 10730499 15967532 30390092 10730499 2.61 67.20 35.31 35.31 27899366422 35.93 35.93 27899366422
29 위니아 071460 28 41 2 1 2.50 10314605 15417220 35967295 10314605 2.50 66.90 28.68 28.68 363752095 24.67 24.67 363752095
30 케이씨티 089150 29 4665 2 310 7.12 9773316 2534395 17150000 9773316 7.12 385.63 56.99 56.99 46308408098 57.88 57.88 46308408098
31 한송네오텍 226440 30 52 3 0 0.00 9279323 25414224 65739186 9279323 0.00 36.51 14.12 14.12 417802905 12.22 12.22 417802905

31
top30/20250611/top30-av-20250611-123000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이스트아시아홀딩스,900110,1,65,2,10,18.18,209860595,223184000,642650588,209860595,18.18,94.03,32.66,32.66,13170054311,31.53,31.53,13170054311
KODEX 200선물인버스2X,252670,2,1638,5,-27,-1.62,192234823,313219360,778300000,192234823,-1.62,61.37,24.70,24.70,314548238502,24.67,24.67,314548238502
씨엑스아이,900120,3,70,2,9,14.75,50574744,37989024,300577845,50574744,14.75,133.13,16.83,16.83,3534091195,16.80,16.80,3534091195
KODEX 인버스,114800,4,3882,5,-33,-0.84,29186597,34610932,152600000,29186597,-0.84,84.33,19.13,19.13,113370973341,19.14,19.14,113370973341
한국정보인증,053300,5,9180,2,1480,19.22,28272441,10492827,42441361,28272441,19.22,269.45,66.62,66.62,246805815505,63.35,63.35,246805815505
파루,043200,6,1590,2,302,23.45,26622125,1249551,41804315,26622125,23.45,2130.54,63.68,63.68,42254478097,63.57,63.57,42254478097
지씨지놈,340450,7,11810,2,1310,12.48,23935685,0,23650793,23935685,12.48,0.00,101.20,101.20,318993850595,114.21,114.21,318993850595
KODEX 코스닥150레버리지,233740,8,8240,2,355,4.50,23530675,31289968,253800000,23530675,4.50,75.20,9.27,9.27,191281648842,9.15,9.15,191281648842
대성파인텍,104040,9,1238,2,153,14.10,22896680,305529,47224987,22896680,14.10,7494.11,48.48,48.48,29360370095,50.22,50.22,29360370095
오가닉티코스메틱,900300,10,525,2,95,22.09,22678666,11470756,96002224,22678666,22.09,197.71,23.62,23.62,12118400557,24.04,24.04,12118400557
미스터블루,207760,11,1918,2,54,2.90,22480935,77956232,83079783,22480935,2.90,28.84,27.06,27.06,43147084983,27.08,27.08,43147084983
메디콕스,054180,12,207,2,6,2.99,22426100,55559136,82878283,22426100,2.99,40.36,27.06,27.06,4851941371,28.28,28.28,4851941371
헝셩그룹,900270,13,250,2,13,5.49,19800142,27517744,176282336,19800142,5.49,71.95,11.23,11.23,4972898572,11.28,11.28,4972898572
더즌,462860,14,3560,2,230,6.91,19072739,15235131,71413257,19072739,6.91,125.19,26.71,26.71,66460626038,26.14,26.14,66460626038
KODEX 2차전지산업레버리지,462330,15,787,2,15,1.94,19067122,23796412,255000000,19067122,1.94,80.13,7.48,7.48,15151910804,7.55,7.55,15151910804
KODEX 코스닥150선물인버스,251340,16,3605,5,-80,-2.17,16978116,22693432,64900000,16978116,-2.17,74.82,26.16,26.16,61630700215,26.34,26.34,61630700215
다날,064260,17,6170,2,240,4.05,16933773,34304428,68949040,16933773,4.05,49.36,24.56,24.56,103557561655,24.34,24.34,103557561655
KODEX 레버리지,122630,18,20285,2,330,1.65,16459190,26317112,119550000,16459190,1.65,62.54,13.77,13.77,334180757733,13.78,13.78,334180757733
엠에프엠코리아,323230,19,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064
SGA솔루션즈,184230,20,630,2,129,25.75,16010165,361250,65717223,16010165,25.75,4431.88,24.36,24.36,9677278397,23.37,23.37,9677278397
제넨바이오,072520,21,44,2,23,109.52,13844672,9739695,74163194,13844672,109.52,142.15,18.67,18.67,500609117,15.34,15.34,500609117
아톤,158430,22,7570,2,640,9.24,13413121,3983454,24798851,13413121,9.24,336.72,54.09,54.09,100685529785,53.63,53.63,100685529785
한화솔루션,009830,23,36450,2,5350,17.20,12866091,1860024,171892536,12866091,17.20,691.72,7.48,7.48,450299460325,7.19,7.19,450299460325
두산에너빌리티,034020,24,50700,2,2700,5.62,11076486,12176419,640561146,11076486,5.62,90.97,1.73,1.73,556845191600,1.71,1.71,556845191600
우리기술,032820,25,2375,2,50,2.15,11050596,10336967,164677432,11050596,2.15,106.90,6.71,6.71,26191858236,6.70,6.70,26191858236
우리기술투자,041190,26,10030,2,580,6.14,10985116,14288920,84000000,10985116,6.14,76.88,13.08,13.08,109696324020,13.02,13.02,109696324020
미투온,201490,27,2560,2,70,2.81,10762723,15967532,30390092,10762723,2.81,67.40,35.42,35.42,27981521097,35.97,35.97,27981521097
위니아,071460,28,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095
케이씨티,089150,29,4640,2,285,6.54,9831320,2534395,17150000,9831320,6.54,387.92,57.33,57.33,46578043916,58.53,58.53,46578043916
티사이언티픽,057680,30,1117,2,177,18.83,9525790,3047718,71248501,9525790,18.83,312.55,13.37,13.37,10157297406,12.76,12.76,10157297406
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 65 2 10 18.18 209860595 223184000 642650588 209860595 18.18 94.03 32.66 32.66 13170054311 31.53 31.53 13170054311
3 KODEX 200선물인버스2X 252670 2 1638 5 -27 -1.62 192234823 313219360 778300000 192234823 -1.62 61.37 24.70 24.70 314548238502 24.67 24.67 314548238502
4 씨엑스아이 900120 3 70 2 9 14.75 50574744 37989024 300577845 50574744 14.75 133.13 16.83 16.83 3534091195 16.80 16.80 3534091195
5 KODEX 인버스 114800 4 3882 5 -33 -0.84 29186597 34610932 152600000 29186597 -0.84 84.33 19.13 19.13 113370973341 19.14 19.14 113370973341
6 한국정보인증 053300 5 9180 2 1480 19.22 28272441 10492827 42441361 28272441 19.22 269.45 66.62 66.62 246805815505 63.35 63.35 246805815505
7 파루 043200 6 1590 2 302 23.45 26622125 1249551 41804315 26622125 23.45 2130.54 63.68 63.68 42254478097 63.57 63.57 42254478097
8 지씨지놈 340450 7 11810 2 1310 12.48 23935685 0 23650793 23935685 12.48 0.00 101.20 101.20 318993850595 114.21 114.21 318993850595
9 KODEX 코스닥150레버리지 233740 8 8240 2 355 4.50 23530675 31289968 253800000 23530675 4.50 75.20 9.27 9.27 191281648842 9.15 9.15 191281648842
10 대성파인텍 104040 9 1238 2 153 14.10 22896680 305529 47224987 22896680 14.10 7494.11 48.48 48.48 29360370095 50.22 50.22 29360370095
11 오가닉티코스메틱 900300 10 525 2 95 22.09 22678666 11470756 96002224 22678666 22.09 197.71 23.62 23.62 12118400557 24.04 24.04 12118400557
12 미스터블루 207760 11 1918 2 54 2.90 22480935 77956232 83079783 22480935 2.90 28.84 27.06 27.06 43147084983 27.08 27.08 43147084983
13 메디콕스 054180 12 207 2 6 2.99 22426100 55559136 82878283 22426100 2.99 40.36 27.06 27.06 4851941371 28.28 28.28 4851941371
14 헝셩그룹 900270 13 250 2 13 5.49 19800142 27517744 176282336 19800142 5.49 71.95 11.23 11.23 4972898572 11.28 11.28 4972898572
15 더즌 462860 14 3560 2 230 6.91 19072739 15235131 71413257 19072739 6.91 125.19 26.71 26.71 66460626038 26.14 26.14 66460626038
16 KODEX 2차전지산업레버리지 462330 15 787 2 15 1.94 19067122 23796412 255000000 19067122 1.94 80.13 7.48 7.48 15151910804 7.55 7.55 15151910804
17 KODEX 코스닥150선물인버스 251340 16 3605 5 -80 -2.17 16978116 22693432 64900000 16978116 -2.17 74.82 26.16 26.16 61630700215 26.34 26.34 61630700215
18 다날 064260 17 6170 2 240 4.05 16933773 34304428 68949040 16933773 4.05 49.36 24.56 24.56 103557561655 24.34 24.34 103557561655
19 KODEX 레버리지 122630 18 20285 2 330 1.65 16459190 26317112 119550000 16459190 1.65 62.54 13.77 13.77 334180757733 13.78 13.78 334180757733
20 엠에프엠코리아 323230 19 25 2 6 31.58 16458179 21033258 43274492 16458179 31.58 78.25 38.03 38.03 332082064 30.70 30.70 332082064
21 SGA솔루션즈 184230 20 630 2 129 25.75 16010165 361250 65717223 16010165 25.75 4431.88 24.36 24.36 9677278397 23.37 23.37 9677278397
22 제넨바이오 072520 21 44 2 23 109.52 13844672 9739695 74163194 13844672 109.52 142.15 18.67 18.67 500609117 15.34 15.34 500609117
23 아톤 158430 22 7570 2 640 9.24 13413121 3983454 24798851 13413121 9.24 336.72 54.09 54.09 100685529785 53.63 53.63 100685529785
24 한화솔루션 009830 23 36450 2 5350 17.20 12866091 1860024 171892536 12866091 17.20 691.72 7.48 7.48 450299460325 7.19 7.19 450299460325
25 두산에너빌리티 034020 24 50700 2 2700 5.62 11076486 12176419 640561146 11076486 5.62 90.97 1.73 1.73 556845191600 1.71 1.71 556845191600
26 우리기술 032820 25 2375 2 50 2.15 11050596 10336967 164677432 11050596 2.15 106.90 6.71 6.71 26191858236 6.70 6.70 26191858236
27 우리기술투자 041190 26 10030 2 580 6.14 10985116 14288920 84000000 10985116 6.14 76.88 13.08 13.08 109696324020 13.02 13.02 109696324020
28 미투온 201490 27 2560 2 70 2.81 10762723 15967532 30390092 10762723 2.81 67.40 35.42 35.42 27981521097 35.97 35.97 27981521097
29 위니아 071460 28 41 2 1 2.50 10314605 15417220 35967295 10314605 2.50 66.90 28.68 28.68 363752095 24.67 24.67 363752095
30 케이씨티 089150 29 4640 2 285 6.54 9831320 2534395 17150000 9831320 6.54 387.92 57.33 57.33 46578043916 58.53 58.53 46578043916
31 티사이언티픽 057680 30 1117 2 177 18.83 9525790 3047718 71248501 9525790 18.83 312.55 13.37 13.37 10157297406 12.76 12.76 10157297406

31
top30/20250611/top30-av-20250611-124000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이스트아시아홀딩스,900110,1,64,2,9,16.36,213705965,223184000,642650588,213705965,16.36,95.75,33.25,33.25,13413710112,32.61,32.61,13413710112
KODEX 200선물인버스2X,252670,2,1636,5,-29,-1.74,194099302,313219360,778300000,194099302,-1.74,61.97,24.94,24.94,317599834219,24.94,24.94,317599834219
씨엑스아이,900120,3,70,2,9,14.75,50872550,37989024,300577845,50872550,14.75,133.91,16.92,16.92,3555041649,16.90,16.90,3555041649
KODEX 인버스,114800,4,3885,5,-30,-0.77,29290336,34610932,152600000,29290336,-0.77,84.63,19.19,19.19,113773568639,19.19,19.19,113773568639
한국정보인증,053300,5,9300,2,1600,20.78,28518876,10492827,42441361,28518876,20.78,271.79,67.20,67.20,249079243590,63.11,63.11,249079243590
파루,043200,6,1605,2,317,24.61,27255055,1249551,41804315,27255055,24.61,2181.19,65.20,65.20,43270745492,64.49,64.49,43270745492
지씨지놈,340450,7,11770,2,1270,12.10,24104405,0,23650793,24104405,12.10,0.00,101.92,101.92,320976777390,115.31,115.31,320976777390
KODEX 코스닥150레버리지,233740,8,8240,2,355,4.50,23768414,31289968,253800000,23768414,4.50,75.96,9.37,9.37,193241318519,9.24,9.24,193241318519
미스터블루,207760,9,1906,2,42,2.25,23112785,77956232,83079783,23112785,2.25,29.65,27.82,27.82,44352833757,28.01,28.01,44352833757
대성파인텍,104040,10,1239,2,154,14.19,22948885,305529,47224987,22948885,14.19,7511.20,48.59,48.59,29425166311,50.29,50.29,29425166311
오가닉티코스메틱,900300,11,525,2,95,22.09,22886775,11470756,96002224,22886775,22.09,199.52,23.84,23.84,12227468531,24.26,24.26,12227468531
메디콕스,054180,12,208,2,7,3.48,22489037,55559136,82878283,22489037,3.48,40.48,27.14,27.14,4864990616,28.22,28.22,4864990616
더즌,462860,13,3685,2,355,10.66,21036022,15235131,71413257,21036022,10.66,138.08,29.46,29.46,73596971264,27.97,27.97,73596971264
헝셩그룹,900270,14,249,2,12,5.06,19899098,27517744,176282336,19899098,5.06,72.31,11.29,11.29,4997630569,11.39,11.39,4997630569
KODEX 2차전지산업레버리지,462330,15,789,2,17,2.20,19354713,23796412,255000000,19354713,2.20,81.33,7.59,7.59,15378930927,7.64,7.64,15378930927
엠에프엠코리아,323230,16,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089
제넨바이오,072520,17,54,2,33,157.14,17229131,9739695,74163194,17229131,157.14,176.90,23.23,23.23,683369903,17.06,17.06,683369903
KODEX 코스닥150선물인버스,251340,18,3605,5,-80,-2.17,17100048,22693432,64900000,17100048,-2.17,75.35,26.35,26.35,62070124070,26.53,26.53,62070124070
다날,064260,19,6150,2,220,3.71,17096438,34304428,68949040,17096438,3.71,49.84,24.80,24.80,104556950035,24.66,24.66,104556950035
KODEX 레버리지,122630,20,20305,2,350,1.75,16619191,26317112,119550000,16619191,1.75,63.15,13.90,13.90,337428495791,13.90,13.90,337428495791
SGA솔루션즈,184230,21,622,2,121,24.15,16509723,361250,65717223,16509723,24.15,4570.17,25.12,25.12,9990245456,24.44,24.44,9990245456
아톤,158430,22,7560,2,630,9.09,13669392,3983454,24798851,13669392,9.09,343.15,55.12,55.12,102617933295,54.74,54.74,102617933295
한화솔루션,009830,23,36650,2,5550,17.85,13185222,1860024,171892536,13185222,17.85,708.87,7.67,7.67,461998095750,7.33,7.33,461998095750
위니아,071460,24,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215
두산에너빌리티,034020,25,50800,2,2800,5.83,11158982,12176419,640561146,11158982,5.83,91.64,1.74,1.74,561036143250,1.72,1.72,561036143250
우리기술,032820,26,2370,2,45,1.94,11154802,10336967,164677432,11154802,1.94,107.91,6.77,6.77,26438780531,6.77,6.77,26438780531
우리기술투자,041190,27,10110,2,660,6.98,11052185,14288920,84000000,11052185,6.98,77.35,13.16,13.16,110372159600,13.00,13.00,110372159600
미투온,201490,28,2565,2,75,3.01,10804393,15967532,30390092,10804393,3.01,67.66,35.55,35.55,28088624087,36.03,36.03,28088624087
한송네오텍,226440,29,48,5,-4,-7.69,10131448,25414224,65739186,10131448,-7.69,39.87,15.41,15.41,458704905,14.54,14.54,458704905
케이씨티,089150,30,4675,2,320,7.35,9916635,2534395,17150000,9916635,7.35,391.28,57.82,57.82,46973356494,58.59,58.59,46973356494
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 64 2 9 16.36 213705965 223184000 642650588 213705965 16.36 95.75 33.25 33.25 13413710112 32.61 32.61 13413710112
3 KODEX 200선물인버스2X 252670 2 1636 5 -29 -1.74 194099302 313219360 778300000 194099302 -1.74 61.97 24.94 24.94 317599834219 24.94 24.94 317599834219
4 씨엑스아이 900120 3 70 2 9 14.75 50872550 37989024 300577845 50872550 14.75 133.91 16.92 16.92 3555041649 16.90 16.90 3555041649
5 KODEX 인버스 114800 4 3885 5 -30 -0.77 29290336 34610932 152600000 29290336 -0.77 84.63 19.19 19.19 113773568639 19.19 19.19 113773568639
6 한국정보인증 053300 5 9300 2 1600 20.78 28518876 10492827 42441361 28518876 20.78 271.79 67.20 67.20 249079243590 63.11 63.11 249079243590
7 파루 043200 6 1605 2 317 24.61 27255055 1249551 41804315 27255055 24.61 2181.19 65.20 65.20 43270745492 64.49 64.49 43270745492
8 지씨지놈 340450 7 11770 2 1270 12.10 24104405 0 23650793 24104405 12.10 0.00 101.92 101.92 320976777390 115.31 115.31 320976777390
9 KODEX 코스닥150레버리지 233740 8 8240 2 355 4.50 23768414 31289968 253800000 23768414 4.50 75.96 9.37 9.37 193241318519 9.24 9.24 193241318519
10 미스터블루 207760 9 1906 2 42 2.25 23112785 77956232 83079783 23112785 2.25 29.65 27.82 27.82 44352833757 28.01 28.01 44352833757
11 대성파인텍 104040 10 1239 2 154 14.19 22948885 305529 47224987 22948885 14.19 7511.20 48.59 48.59 29425166311 50.29 50.29 29425166311
12 오가닉티코스메틱 900300 11 525 2 95 22.09 22886775 11470756 96002224 22886775 22.09 199.52 23.84 23.84 12227468531 24.26 24.26 12227468531
13 메디콕스 054180 12 208 2 7 3.48 22489037 55559136 82878283 22489037 3.48 40.48 27.14 27.14 4864990616 28.22 28.22 4864990616
14 더즌 462860 13 3685 2 355 10.66 21036022 15235131 71413257 21036022 10.66 138.08 29.46 29.46 73596971264 27.97 27.97 73596971264
15 헝셩그룹 900270 14 249 2 12 5.06 19899098 27517744 176282336 19899098 5.06 72.31 11.29 11.29 4997630569 11.39 11.39 4997630569
16 KODEX 2차전지산업레버리지 462330 15 789 2 17 2.20 19354713 23796412 255000000 19354713 2.20 81.33 7.59 7.59 15378930927 7.64 7.64 15378930927
17 엠에프엠코리아 323230 16 25 2 6 31.58 19260180 21033258 43274492 19260180 31.58 91.57 44.51 44.51 402132089 37.17 37.17 402132089
18 제넨바이오 072520 17 54 2 33 157.14 17229131 9739695 74163194 17229131 157.14 176.90 23.23 23.23 683369903 17.06 17.06 683369903
19 KODEX 코스닥150선물인버스 251340 18 3605 5 -80 -2.17 17100048 22693432 64900000 17100048 -2.17 75.35 26.35 26.35 62070124070 26.53 26.53 62070124070
20 다날 064260 19 6150 2 220 3.71 17096438 34304428 68949040 17096438 3.71 49.84 24.80 24.80 104556950035 24.66 24.66 104556950035
21 KODEX 레버리지 122630 20 20305 2 350 1.75 16619191 26317112 119550000 16619191 1.75 63.15 13.90 13.90 337428495791 13.90 13.90 337428495791
22 SGA솔루션즈 184230 21 622 2 121 24.15 16509723 361250 65717223 16509723 24.15 4570.17 25.12 25.12 9990245456 24.44 24.44 9990245456
23 아톤 158430 22 7560 2 630 9.09 13669392 3983454 24798851 13669392 9.09 343.15 55.12 55.12 102617933295 54.74 54.74 102617933295
24 한화솔루션 009830 23 36650 2 5550 17.85 13185222 1860024 171892536 13185222 17.85 708.87 7.67 7.67 461998095750 7.33 7.33 461998095750
25 위니아 071460 24 39 5 -1 -2.50 11653685 15417220 35967295 11653685 -2.50 75.59 32.40 32.40 415976215 29.65 29.65 415976215
26 두산에너빌리티 034020 25 50800 2 2800 5.83 11158982 12176419 640561146 11158982 5.83 91.64 1.74 1.74 561036143250 1.72 1.72 561036143250
27 우리기술 032820 26 2370 2 45 1.94 11154802 10336967 164677432 11154802 1.94 107.91 6.77 6.77 26438780531 6.77 6.77 26438780531
28 우리기술투자 041190 27 10110 2 660 6.98 11052185 14288920 84000000 11052185 6.98 77.35 13.16 13.16 110372159600 13.00 13.00 110372159600
29 미투온 201490 28 2565 2 75 3.01 10804393 15967532 30390092 10804393 3.01 67.66 35.55 35.55 28088624087 36.03 36.03 28088624087
30 한송네오텍 226440 29 48 5 -4 -7.69 10131448 25414224 65739186 10131448 -7.69 39.87 15.41 15.41 458704905 14.54 14.54 458704905
31 케이씨티 089150 30 4675 2 320 7.35 9916635 2534395 17150000 9916635 7.35 391.28 57.82 57.82 46973356494 58.59 58.59 46973356494

31
top30/20250611/top30-av-20250611-125000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이스트아시아홀딩스,900110,1,64,2,9,16.36,216080746,223184000,642650588,216080746,16.36,96.82,33.62,33.62,13563393125,32.98,32.98,13563393125
KODEX 200선물인버스2X,252670,2,1638,5,-27,-1.62,196879516,313219360,778300000,196879516,-1.62,62.86,25.30,25.30,322147784988,25.27,25.27,322147784988
씨엑스아이,900120,3,71,2,10,16.39,51755982,37989024,300577845,51755982,16.39,136.24,17.22,17.22,3616986609,16.95,16.95,3616986609
한국정보인증,053300,4,9300,2,1600,20.78,29530688,10492827,42441361,29530688,20.78,281.44,69.58,69.58,258561822700,65.51,65.51,258561822700
KODEX 인버스,114800,5,3885,5,-30,-0.77,29322856,34610932,152600000,29322856,-0.77,84.72,19.22,19.22,113899879964,19.21,19.21,113899879964
파루,043200,6,1642,2,354,27.48,28258280,1249551,41804315,28258280,27.48,2261.47,67.60,67.60,44908504138,65.42,65.42,44908504138
더즌,462860,7,3685,2,355,10.66,25551939,15235131,71413257,25551939,10.66,167.72,35.78,35.78,90438656130,34.37,34.37,90438656130
지씨지놈,340450,8,11690,2,1190,11.33,24409361,0,23650793,24409361,11.33,0.00,103.21,103.21,324537905410,117.38,117.38,324537905410
KODEX 코스닥150레버리지,233740,9,8225,2,340,4.31,24191402,31289968,253800000,24191402,4.31,77.31,9.53,9.53,196725321280,9.42,9.42,196725321280
미스터블루,207760,10,1922,2,58,3.11,23608430,77956232,83079783,23608430,3.11,30.28,28.42,28.42,45298551587,28.37,28.37,45298551587
대성파인텍,104040,11,1248,2,163,15.02,23204494,305529,47224987,23204494,15.02,7594.86,49.14,49.14,29742174204,50.46,50.46,29742174204
오가닉티코스메틱,900300,12,522,2,92,21.40,23029340,11470756,96002224,23029340,21.40,200.77,23.99,23.99,12301937876,24.55,24.55,12301937876
메디콕스,054180,13,206,2,5,2.49,22773327,55559136,82878283,22773327,2.49,40.99,27.48,27.48,4923522717,28.84,28.84,4923522717
헝셩그룹,900270,14,248,2,11,4.64,20158644,27517744,176282336,20158644,4.64,73.26,11.44,11.44,5062018334,11.58,11.58,5062018334
KODEX 2차전지산업레버리지,462330,15,790,2,18,2.33,19518078,23796412,255000000,19518078,2.33,82.02,7.65,7.65,15508013584,7.70,7.70,15508013584
엠에프엠코리아,323230,16,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089
KODEX 코스닥150선물인버스,251340,17,3610,5,-75,-2.04,18387812,22693432,64900000,18387812,-2.04,81.03,28.33,28.33,66717212599,28.48,28.48,66717212599
제넨바이오,072520,18,54,2,33,157.14,17229131,9739695,74163194,17229131,157.14,176.90,23.23,23.23,683369903,17.06,17.06,683369903
다날,064260,19,6180,2,250,4.22,17190241,34304428,68949040,17190241,4.22,50.11,24.93,24.93,105135524120,24.67,24.67,105135524120
SGA솔루션즈,184230,20,619,2,118,23.55,16894904,361250,65717223,16894904,23.55,4676.79,25.71,25.71,10231124116,25.15,25.15,10231124116
KODEX 레버리지,122630,21,20290,2,335,1.68,16785897,26317112,119550000,16785897,1.68,63.78,14.04,14.04,340814312527,14.05,14.05,340814312527
아톤,158430,22,7520,2,590,8.51,13897665,3983454,24798851,13897665,8.51,348.88,56.04,56.04,104355299700,55.96,55.96,104355299700
한화솔루션,009830,23,36550,2,5450,17.52,13371031,1860024,171892536,13371031,17.52,718.86,7.78,7.78,468799052275,7.46,7.46,468799052275
위니아,071460,24,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215
우리기술,032820,25,2355,2,30,1.29,11323958,10336967,164677432,11323958,1.29,109.55,6.88,6.88,26838547022,6.92,6.92,26838547022
두산에너빌리티,034020,26,50700,2,2700,5.62,11285493,12176419,640561146,11285493,5.62,92.68,1.76,1.76,567454242750,1.75,1.75,567454242750
우리기술투자,041190,27,10100,2,650,6.88,11123757,14288920,84000000,11123757,6.88,77.85,13.24,13.24,111096877555,13.09,13.09,111096877555
미투온,201490,28,2555,2,65,2.61,10843929,15967532,30390092,10843929,2.61,67.91,35.68,35.68,28190138952,36.31,36.31,28190138952
한송네오텍,226440,29,48,5,-4,-7.69,10131448,25414224,65739186,10131448,-7.69,39.87,15.41,15.41,458704905,14.54,14.54,458704905
케이씨티,089150,30,4675,2,320,7.35,10077808,2534395,17150000,10077808,7.35,397.64,58.76,58.76,47730540229,59.53,59.53,47730540229
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 64 2 9 16.36 216080746 223184000 642650588 216080746 16.36 96.82 33.62 33.62 13563393125 32.98 32.98 13563393125
3 KODEX 200선물인버스2X 252670 2 1638 5 -27 -1.62 196879516 313219360 778300000 196879516 -1.62 62.86 25.30 25.30 322147784988 25.27 25.27 322147784988
4 씨엑스아이 900120 3 71 2 10 16.39 51755982 37989024 300577845 51755982 16.39 136.24 17.22 17.22 3616986609 16.95 16.95 3616986609
5 한국정보인증 053300 4 9300 2 1600 20.78 29530688 10492827 42441361 29530688 20.78 281.44 69.58 69.58 258561822700 65.51 65.51 258561822700
6 KODEX 인버스 114800 5 3885 5 -30 -0.77 29322856 34610932 152600000 29322856 -0.77 84.72 19.22 19.22 113899879964 19.21 19.21 113899879964
7 파루 043200 6 1642 2 354 27.48 28258280 1249551 41804315 28258280 27.48 2261.47 67.60 67.60 44908504138 65.42 65.42 44908504138
8 더즌 462860 7 3685 2 355 10.66 25551939 15235131 71413257 25551939 10.66 167.72 35.78 35.78 90438656130 34.37 34.37 90438656130
9 지씨지놈 340450 8 11690 2 1190 11.33 24409361 0 23650793 24409361 11.33 0.00 103.21 103.21 324537905410 117.38 117.38 324537905410
10 KODEX 코스닥150레버리지 233740 9 8225 2 340 4.31 24191402 31289968 253800000 24191402 4.31 77.31 9.53 9.53 196725321280 9.42 9.42 196725321280
11 미스터블루 207760 10 1922 2 58 3.11 23608430 77956232 83079783 23608430 3.11 30.28 28.42 28.42 45298551587 28.37 28.37 45298551587
12 대성파인텍 104040 11 1248 2 163 15.02 23204494 305529 47224987 23204494 15.02 7594.86 49.14 49.14 29742174204 50.46 50.46 29742174204
13 오가닉티코스메틱 900300 12 522 2 92 21.40 23029340 11470756 96002224 23029340 21.40 200.77 23.99 23.99 12301937876 24.55 24.55 12301937876
14 메디콕스 054180 13 206 2 5 2.49 22773327 55559136 82878283 22773327 2.49 40.99 27.48 27.48 4923522717 28.84 28.84 4923522717
15 헝셩그룹 900270 14 248 2 11 4.64 20158644 27517744 176282336 20158644 4.64 73.26 11.44 11.44 5062018334 11.58 11.58 5062018334
16 KODEX 2차전지산업레버리지 462330 15 790 2 18 2.33 19518078 23796412 255000000 19518078 2.33 82.02 7.65 7.65 15508013584 7.70 7.70 15508013584
17 엠에프엠코리아 323230 16 25 2 6 31.58 19260180 21033258 43274492 19260180 31.58 91.57 44.51 44.51 402132089 37.17 37.17 402132089
18 KODEX 코스닥150선물인버스 251340 17 3610 5 -75 -2.04 18387812 22693432 64900000 18387812 -2.04 81.03 28.33 28.33 66717212599 28.48 28.48 66717212599
19 제넨바이오 072520 18 54 2 33 157.14 17229131 9739695 74163194 17229131 157.14 176.90 23.23 23.23 683369903 17.06 17.06 683369903
20 다날 064260 19 6180 2 250 4.22 17190241 34304428 68949040 17190241 4.22 50.11 24.93 24.93 105135524120 24.67 24.67 105135524120
21 SGA솔루션즈 184230 20 619 2 118 23.55 16894904 361250 65717223 16894904 23.55 4676.79 25.71 25.71 10231124116 25.15 25.15 10231124116
22 KODEX 레버리지 122630 21 20290 2 335 1.68 16785897 26317112 119550000 16785897 1.68 63.78 14.04 14.04 340814312527 14.05 14.05 340814312527
23 아톤 158430 22 7520 2 590 8.51 13897665 3983454 24798851 13897665 8.51 348.88 56.04 56.04 104355299700 55.96 55.96 104355299700
24 한화솔루션 009830 23 36550 2 5450 17.52 13371031 1860024 171892536 13371031 17.52 718.86 7.78 7.78 468799052275 7.46 7.46 468799052275
25 위니아 071460 24 39 5 -1 -2.50 11653685 15417220 35967295 11653685 -2.50 75.59 32.40 32.40 415976215 29.65 29.65 415976215
26 우리기술 032820 25 2355 2 30 1.29 11323958 10336967 164677432 11323958 1.29 109.55 6.88 6.88 26838547022 6.92 6.92 26838547022
27 두산에너빌리티 034020 26 50700 2 2700 5.62 11285493 12176419 640561146 11285493 5.62 92.68 1.76 1.76 567454242750 1.75 1.75 567454242750
28 우리기술투자 041190 27 10100 2 650 6.88 11123757 14288920 84000000 11123757 6.88 77.85 13.24 13.24 111096877555 13.09 13.09 111096877555
29 미투온 201490 28 2555 2 65 2.61 10843929 15967532 30390092 10843929 2.61 67.91 35.68 35.68 28190138952 36.31 36.31 28190138952
30 한송네오텍 226440 29 48 5 -4 -7.69 10131448 25414224 65739186 10131448 -7.69 39.87 15.41 15.41 458704905 14.54 14.54 458704905
31 케이씨티 089150 30 4675 2 320 7.35 10077808 2534395 17150000 10077808 7.35 397.64 58.76 58.76 47730540229 59.53 59.53 47730540229

31
top30/20250611/top30-av-20250611-130001.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
이스트아시아홀딩스,900110,1,62,2,7,12.73,219384530,223184000,642650588,219384530,12.73,98.30,34.14,34.14,13768800310,34.56,34.56,13768800310
KODEX 200선물인버스2X,252670,2,1633,5,-32,-1.92,200890241,313219360,778300000,200890241,-1.92,64.14,25.81,25.81,328699031574,25.86,25.86,328699031574
씨엑스아이,900120,3,69,2,8,13.11,52680437,37989024,300577845,52680437,13.11,138.67,17.53,17.53,3681076253,17.75,17.75,3681076253
더즌,462860,4,3895,2,565,16.97,30600834,15235131,71413257,30600834,16.97,200.86,42.85,42.85,109757485380,39.46,39.46,109757485380
한국정보인증,053300,5,9210,2,1510,19.61,30084428,10492827,42441361,30084428,19.61,286.71,70.88,70.88,263696738390,67.46,67.46,263696738390
KODEX 인버스,114800,6,3877,5,-38,-0.97,29589211,34610932,152600000,29589211,-0.97,85.49,19.39,19.39,114933247581,19.43,19.43,114933247581
파루,043200,7,1629,2,341,26.48,29000296,1249551,41804315,29000296,26.48,2320.86,69.37,69.37,46121322517,67.73,67.73,46121322517
지씨지놈,340450,8,11470,2,970,9.24,24842309,0,23650793,24842309,9.24,0.00,105.04,105.04,329546304780,121.48,121.48,329546304780
미스터블루,207760,9,1923,2,59,3.17,24497552,77956232,83079783,24497552,3.17,31.42,29.49,29.49,47011816470,29.43,29.43,47011816470
KODEX 코스닥150레버리지,233740,10,8240,2,355,4.50,24359825,31289968,253800000,24359825,4.50,77.85,9.60,9.60,198111925782,9.47,9.47,198111925782
오가닉티코스메틱,900300,11,514,2,84,19.53,23390560,11470756,96002224,23390560,19.53,203.91,24.36,24.36,12488779590,25.31,25.31,12488779590
대성파인텍,104040,12,1233,2,148,13.64,23334122,305529,47224987,23334122,13.64,7637.29,49.41,49.41,29903287891,51.36,51.36,29903287891
메디콕스,054180,13,206,2,5,2.49,22879412,55559136,82878283,22879412,2.49,41.18,27.61,27.61,4945390706,28.97,28.97,4945390706
헝셩그룹,900270,14,247,2,10,4.22,20434362,27517744,176282336,20434362,4.22,74.26,11.59,11.59,5130218133,11.78,11.78,5130218133
KODEX 2차전지산업레버리지,462330,15,793,2,21,2.72,20060287,23796412,255000000,20060287,2.72,84.30,7.87,7.87,15937281643,7.88,7.88,15937281643
엠에프엠코리아,323230,16,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089
KODEX 코스닥150선물인버스,251340,17,3610,5,-75,-2.04,19159333,22693432,64900000,19159333,-2.04,84.43,29.52,29.52,69498667193,29.66,29.66,69498667193
SGA솔루션즈,184230,18,624,2,123,24.55,17268710,361250,65717223,17268710,24.55,4780.27,26.28,26.28,10463288106,25.52,25.52,10463288106
다날,064260,19,6150,2,220,3.71,17261810,34304428,68949040,17261810,3.71,50.32,25.04,25.04,105576017590,24.90,24.90,105576017590
제넨바이오,072520,20,54,2,33,157.14,17229131,9739695,74163194,17229131,157.14,176.90,23.23,23.23,683369903,17.06,17.06,683369903
KODEX 레버리지,122630,21,20340,2,385,1.93,17097571,26317112,119550000,17097571,1.93,64.97,14.30,14.30,347153631609,14.28,14.28,347153631609
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,89,2,1,1.14,15140583,40340100,1497000000,15140583,1.14,37.53,1.01,1.01,1341351803,1.01,1.01,1341351803
아톤,158430,23,7530,2,600,8.66,14143891,3983454,24798851,14143891,8.66,355.07,57.03,57.03,106214549245,56.88,56.88,106214549245
한화솔루션,009830,24,36500,2,5400,17.36,13521232,1860024,171892536,13521232,17.36,726.94,7.87,7.87,474274955550,7.56,7.56,474274955550
위니아,071460,25,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215
우리기술,032820,26,2365,2,40,1.72,11435434,10336967,164677432,11435434,1.72,110.63,6.94,6.94,27101942852,6.96,6.96,27101942852
두산에너빌리티,034020,27,50700,2,2700,5.62,11351053,12176419,640561146,11351053,5.62,93.22,1.77,1.77,570773672700,1.76,1.76,570773672700
우리기술투자,041190,28,10080,2,630,6.67,11163070,14288920,84000000,11163070,6.67,78.12,13.29,13.29,111493068945,13.17,13.17,111493068945
미투온,201490,29,2555,2,65,2.61,10873607,15967532,30390092,10873607,2.61,68.10,35.78,35.78,28265954092,36.40,36.40,28265954092
한송네오텍,226440,30,48,5,-4,-7.69,10131448,25414224,65739186,10131448,-7.69,39.87,15.41,15.41,458704905,14.54,14.54,458704905
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 62 2 7 12.73 219384530 223184000 642650588 219384530 12.73 98.30 34.14 34.14 13768800310 34.56 34.56 13768800310
3 KODEX 200선물인버스2X 252670 2 1633 5 -32 -1.92 200890241 313219360 778300000 200890241 -1.92 64.14 25.81 25.81 328699031574 25.86 25.86 328699031574
4 씨엑스아이 900120 3 69 2 8 13.11 52680437 37989024 300577845 52680437 13.11 138.67 17.53 17.53 3681076253 17.75 17.75 3681076253
5 더즌 462860 4 3895 2 565 16.97 30600834 15235131 71413257 30600834 16.97 200.86 42.85 42.85 109757485380 39.46 39.46 109757485380
6 한국정보인증 053300 5 9210 2 1510 19.61 30084428 10492827 42441361 30084428 19.61 286.71 70.88 70.88 263696738390 67.46 67.46 263696738390
7 KODEX 인버스 114800 6 3877 5 -38 -0.97 29589211 34610932 152600000 29589211 -0.97 85.49 19.39 19.39 114933247581 19.43 19.43 114933247581
8 파루 043200 7 1629 2 341 26.48 29000296 1249551 41804315 29000296 26.48 2320.86 69.37 69.37 46121322517 67.73 67.73 46121322517
9 지씨지놈 340450 8 11470 2 970 9.24 24842309 0 23650793 24842309 9.24 0.00 105.04 105.04 329546304780 121.48 121.48 329546304780
10 미스터블루 207760 9 1923 2 59 3.17 24497552 77956232 83079783 24497552 3.17 31.42 29.49 29.49 47011816470 29.43 29.43 47011816470
11 KODEX 코스닥150레버리지 233740 10 8240 2 355 4.50 24359825 31289968 253800000 24359825 4.50 77.85 9.60 9.60 198111925782 9.47 9.47 198111925782
12 오가닉티코스메틱 900300 11 514 2 84 19.53 23390560 11470756 96002224 23390560 19.53 203.91 24.36 24.36 12488779590 25.31 25.31 12488779590
13 대성파인텍 104040 12 1233 2 148 13.64 23334122 305529 47224987 23334122 13.64 7637.29 49.41 49.41 29903287891 51.36 51.36 29903287891
14 메디콕스 054180 13 206 2 5 2.49 22879412 55559136 82878283 22879412 2.49 41.18 27.61 27.61 4945390706 28.97 28.97 4945390706
15 헝셩그룹 900270 14 247 2 10 4.22 20434362 27517744 176282336 20434362 4.22 74.26 11.59 11.59 5130218133 11.78 11.78 5130218133
16 KODEX 2차전지산업레버리지 462330 15 793 2 21 2.72 20060287 23796412 255000000 20060287 2.72 84.30 7.87 7.87 15937281643 7.88 7.88 15937281643
17 엠에프엠코리아 323230 16 25 2 6 31.58 19260180 21033258 43274492 19260180 31.58 91.57 44.51 44.51 402132089 37.17 37.17 402132089
18 KODEX 코스닥150선물인버스 251340 17 3610 5 -75 -2.04 19159333 22693432 64900000 19159333 -2.04 84.43 29.52 29.52 69498667193 29.66 29.66 69498667193
19 SGA솔루션즈 184230 18 624 2 123 24.55 17268710 361250 65717223 17268710 24.55 4780.27 26.28 26.28 10463288106 25.52 25.52 10463288106
20 다날 064260 19 6150 2 220 3.71 17261810 34304428 68949040 17261810 3.71 50.32 25.04 25.04 105576017590 24.90 24.90 105576017590
21 제넨바이오 072520 20 54 2 33 157.14 17229131 9739695 74163194 17229131 157.14 176.90 23.23 23.23 683369903 17.06 17.06 683369903
22 KODEX 레버리지 122630 21 20340 2 385 1.93 17097571 26317112 119550000 17097571 1.93 64.97 14.30 14.30 347153631609 14.28 14.28 347153631609
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 89 2 1 1.14 15140583 40340100 1497000000 15140583 1.14 37.53 1.01 1.01 1341351803 1.01 1.01 1341351803
24 아톤 158430 23 7530 2 600 8.66 14143891 3983454 24798851 14143891 8.66 355.07 57.03 57.03 106214549245 56.88 56.88 106214549245
25 한화솔루션 009830 24 36500 2 5400 17.36 13521232 1860024 171892536 13521232 17.36 726.94 7.87 7.87 474274955550 7.56 7.56 474274955550
26 위니아 071460 25 39 5 -1 -2.50 11653685 15417220 35967295 11653685 -2.50 75.59 32.40 32.40 415976215 29.65 29.65 415976215
27 우리기술 032820 26 2365 2 40 1.72 11435434 10336967 164677432 11435434 1.72 110.63 6.94 6.94 27101942852 6.96 6.96 27101942852
28 두산에너빌리티 034020 27 50700 2 2700 5.62 11351053 12176419 640561146 11351053 5.62 93.22 1.77 1.77 570773672700 1.76 1.76 570773672700
29 우리기술투자 041190 28 10080 2 630 6.67 11163070 14288920 84000000 11163070 6.67 78.12 13.29 13.29 111493068945 13.17 13.17 111493068945
30 미투온 201490 29 2555 2 65 2.61 10873607 15967532 30390092 10873607 2.61 68.10 35.78 35.78 28265954092 36.40 36.40 28265954092
31 한송네오텍 226440 30 48 5 -4 -7.69 10131448 25414224 65739186 10131448 -7.69 39.87 15.41 15.41 458704905 14.54 14.54 458704905

31
top30/20250611/top30-av-20250611-131001.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
이스트아시아홀딩스,900110,1,61,2,6,10.91,221409763,223184000,642650588,221409763,10.91,99.21,34.45,34.45,13893009219,35.44,35.44,13893009219
KODEX 200선물인버스2X,252670,2,1628,5,-37,-2.22,207789088,313219360,778300000,207789088,-2.22,66.34,26.70,26.70,339944471152,26.83,26.83,339944471152
씨엑스아이,900120,3,69,2,8,13.11,53846943,37989024,300577845,53846943,13.11,141.74,17.91,17.91,3760855523,18.13,18.13,3760855523
더즌,462860,4,3870,2,540,16.22,34688260,15235131,71413257,34688260,16.22,227.69,48.57,48.57,125680633183,45.48,45.48,125680633183
KODEX 인버스,114800,5,3872,5,-43,-1.10,30657131,34610932,152600000,30657131,-1.10,88.58,20.09,20.09,119072582698,20.15,20.15,119072582698
한국정보인증,053300,6,9210,2,1510,19.61,30529485,10492827,42441361,30529485,19.61,290.96,71.93,71.93,267773216645,68.50,68.50,267773216645
파루,043200,7,1631,2,343,26.63,29264982,1249551,41804315,29264982,26.63,2342.04,70.00,70.00,46552050128,68.28,68.28,46552050128
지씨지놈,340450,8,11270,2,770,7.33,25403002,0,23650793,25403002,7.33,0.00,107.41,107.41,335945895800,126.04,126.04,335945895800
미스터블루,207760,9,1929,2,65,3.49,25100846,77956232,83079783,25100846,3.49,32.20,30.21,30.21,48171389333,30.06,30.06,48171389333
KODEX 코스닥150레버리지,233740,10,8245,2,360,4.57,24676070,31289968,253800000,24676070,4.57,78.86,9.72,9.72,200717971125,9.59,9.59,200717971125
오가닉티코스메틱,900300,11,501,2,71,16.51,23820523,11470756,96002224,23820523,16.51,207.66,24.81,24.81,12705967570,26.42,26.42,12705967570
엠에프엠코리아,323230,12,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913
대성파인텍,104040,13,1227,2,142,13.09,23459307,305529,47224987,23459307,13.09,7678.26,49.68,49.68,30057198006,51.87,51.87,30057198006
메디콕스,054180,14,205,2,4,1.99,23114507,55559136,82878283,23114507,1.99,41.60,27.89,27.89,4993496922,29.39,29.39,4993496922
제넨바이오,072520,15,67,2,46,219.05,21643333,9739695,74163194,21643333,219.05,222.22,29.18,29.18,979121437,19.70,19.70,979121437
헝셩그룹,900270,16,246,2,9,3.80,20973051,27517744,176282336,20973051,3.80,76.22,11.90,11.90,5262339617,12.13,12.13,5262339617
KODEX 2차전지산업레버리지,462330,17,795,2,23,2.98,20392375,23796412,255000000,20392375,2.98,85.70,8.00,8.00,16200832720,7.99,7.99,16200832720
KODEX 코스닥150선물인버스,251340,18,3605,5,-80,-2.17,19849365,22693432,64900000,19849365,-2.17,87.47,30.58,30.58,71986187800,30.77,30.77,71986187800
KODEX 레버리지,122630,19,20395,2,440,2.20,17796777,26317112,119550000,17796777,2.20,67.62,14.89,14.89,361398612823,14.82,14.82,361398612823
SGA솔루션즈,184230,20,618,2,117,23.35,17632323,361250,65717223,17632323,23.35,4880.92,26.83,26.83,10689173738,26.32,26.32,10689173738
다날,064260,21,6155,2,225,3.79,17370587,34304428,68949040,17370587,3.79,50.64,25.19,25.19,106245679750,25.04,25.04,106245679750
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,90,2,2,2.27,15167986,40340100,1497000000,15167986,2.27,37.60,1.01,1.01,1343790711,1.00,1.00,1343790711
아톤,158430,23,7700,2,770,11.11,14889547,3983454,24798851,14889547,11.11,373.78,60.04,60.04,111941467300,58.62,58.62,111941467300
한화솔루션,009830,24,36600,2,5500,17.68,13686964,1860024,171892536,13686964,17.68,735.85,7.96,7.96,480313015675,7.63,7.63,480313015675
위니아,071460,25,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795
메이슨캐피탈,021880,26,536,2,40,8.06,11742202,8540276,152184408,11742202,8.06,137.49,7.72,7.72,6058813982,7.43,7.43,6058813982
우리기술,032820,27,2360,2,35,1.51,11538239,10336967,164677432,11538239,1.51,111.62,7.01,7.01,27344678341,7.04,7.04,27344678341
두산에너빌리티,034020,28,50700,2,2700,5.62,11465854,12176419,640561146,11465854,5.62,94.16,1.79,1.79,576594099550,1.78,1.78,576594099550
한송네오텍,226440,29,52,3,0,0.00,11381180,25414224,65739186,11381180,0.00,44.78,17.31,17.31,523690969,15.32,15.32,523690969
우리기술투자,041190,30,10090,2,640,6.77,11214816,14288920,84000000,11214816,6.77,78.49,13.35,13.35,112016775000,13.22,13.22,112016775000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 61 2 6 10.91 221409763 223184000 642650588 221409763 10.91 99.21 34.45 34.45 13893009219 35.44 35.44 13893009219
3 KODEX 200선물인버스2X 252670 2 1628 5 -37 -2.22 207789088 313219360 778300000 207789088 -2.22 66.34 26.70 26.70 339944471152 26.83 26.83 339944471152
4 씨엑스아이 900120 3 69 2 8 13.11 53846943 37989024 300577845 53846943 13.11 141.74 17.91 17.91 3760855523 18.13 18.13 3760855523
5 더즌 462860 4 3870 2 540 16.22 34688260 15235131 71413257 34688260 16.22 227.69 48.57 48.57 125680633183 45.48 45.48 125680633183
6 KODEX 인버스 114800 5 3872 5 -43 -1.10 30657131 34610932 152600000 30657131 -1.10 88.58 20.09 20.09 119072582698 20.15 20.15 119072582698
7 한국정보인증 053300 6 9210 2 1510 19.61 30529485 10492827 42441361 30529485 19.61 290.96 71.93 71.93 267773216645 68.50 68.50 267773216645
8 파루 043200 7 1631 2 343 26.63 29264982 1249551 41804315 29264982 26.63 2342.04 70.00 70.00 46552050128 68.28 68.28 46552050128
9 지씨지놈 340450 8 11270 2 770 7.33 25403002 0 23650793 25403002 7.33 0.00 107.41 107.41 335945895800 126.04 126.04 335945895800
10 미스터블루 207760 9 1929 2 65 3.49 25100846 77956232 83079783 25100846 3.49 32.20 30.21 30.21 48171389333 30.06 30.06 48171389333
11 KODEX 코스닥150레버리지 233740 10 8245 2 360 4.57 24676070 31289968 253800000 24676070 4.57 78.86 9.72 9.72 200717971125 9.59 9.59 200717971125
12 오가닉티코스메틱 900300 11 501 2 71 16.51 23820523 11470756 96002224 23820523 16.51 207.66 24.81 24.81 12705967570 26.42 26.42 12705967570
13 엠에프엠코리아 323230 12 36 2 17 89.47 23478814 21033258 43274492 23478814 89.47 111.63 54.26 54.26 554002913 35.56 35.56 554002913
14 대성파인텍 104040 13 1227 2 142 13.09 23459307 305529 47224987 23459307 13.09 7678.26 49.68 49.68 30057198006 51.87 51.87 30057198006
15 메디콕스 054180 14 205 2 4 1.99 23114507 55559136 82878283 23114507 1.99 41.60 27.89 27.89 4993496922 29.39 29.39 4993496922
16 제넨바이오 072520 15 67 2 46 219.05 21643333 9739695 74163194 21643333 219.05 222.22 29.18 29.18 979121437 19.70 19.70 979121437
17 헝셩그룹 900270 16 246 2 9 3.80 20973051 27517744 176282336 20973051 3.80 76.22 11.90 11.90 5262339617 12.13 12.13 5262339617
18 KODEX 2차전지산업레버리지 462330 17 795 2 23 2.98 20392375 23796412 255000000 20392375 2.98 85.70 8.00 8.00 16200832720 7.99 7.99 16200832720
19 KODEX 코스닥150선물인버스 251340 18 3605 5 -80 -2.17 19849365 22693432 64900000 19849365 -2.17 87.47 30.58 30.58 71986187800 30.77 30.77 71986187800
20 KODEX 레버리지 122630 19 20395 2 440 2.20 17796777 26317112 119550000 17796777 2.20 67.62 14.89 14.89 361398612823 14.82 14.82 361398612823
21 SGA솔루션즈 184230 20 618 2 117 23.35 17632323 361250 65717223 17632323 23.35 4880.92 26.83 26.83 10689173738 26.32 26.32 10689173738
22 다날 064260 21 6155 2 225 3.79 17370587 34304428 68949040 17370587 3.79 50.64 25.19 25.19 106245679750 25.04 25.04 106245679750
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 90 2 2 2.27 15167986 40340100 1497000000 15167986 2.27 37.60 1.01 1.01 1343790711 1.00 1.00 1343790711
24 아톤 158430 23 7700 2 770 11.11 14889547 3983454 24798851 14889547 11.11 373.78 60.04 60.04 111941467300 58.62 58.62 111941467300
25 한화솔루션 009830 24 36600 2 5500 17.68 13686964 1860024 171892536 13686964 17.68 735.85 7.96 7.96 480313015675 7.63 7.63 480313015675
26 위니아 071460 25 44 2 4 10.00 13060380 15417220 35967295 13060380 10.00 84.71 36.31 36.31 477870795 30.20 30.20 477870795
27 메이슨캐피탈 021880 26 536 2 40 8.06 11742202 8540276 152184408 11742202 8.06 137.49 7.72 7.72 6058813982 7.43 7.43 6058813982
28 우리기술 032820 27 2360 2 35 1.51 11538239 10336967 164677432 11538239 1.51 111.62 7.01 7.01 27344678341 7.04 7.04 27344678341
29 두산에너빌리티 034020 28 50700 2 2700 5.62 11465854 12176419 640561146 11465854 5.62 94.16 1.79 1.79 576594099550 1.78 1.78 576594099550
30 한송네오텍 226440 29 52 3 0 0.00 11381180 25414224 65739186 11381180 0.00 44.78 17.31 17.31 523690969 15.32 15.32 523690969
31 우리기술투자 041190 30 10090 2 640 6.77 11214816 14288920 84000000 11214816 6.77 78.49 13.35 13.35 112016775000 13.22 13.22 112016775000

31
top30/20250611/top30-av-20250611-132000.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
이스트아시아홀딩스,900110,1,62,2,7,12.73,227446034,223184000,642650588,227446034,12.73,101.91,35.39,35.39,14262643343,35.80,35.80,14262643343
KODEX 200선물인버스2X,252670,2,1625,5,-40,-2.40,215911266,313219360,778300000,215911266,-2.40,68.93,27.74,27.74,353162418227,27.92,27.92,353162418227
씨엑스아이,900120,3,69,2,8,13.11,54089910,37989024,300577845,54089910,13.11,142.38,18.00,18.00,3777433073,18.21,18.21,3777433073
더즌,462860,4,3900,2,570,17.12,37180454,15235131,71413257,37180454,17.12,244.04,52.06,52.06,135406228270,48.62,48.62,135406228270
KODEX 인버스,114800,5,3870,5,-45,-1.15,31452006,34610932,152600000,31452006,-1.15,90.87,20.61,20.61,122149593218,20.68,20.68,122149593218
한국정보인증,053300,6,9190,2,1490,19.35,30721869,10492827,42441361,30721869,19.35,292.79,72.39,72.39,269541220840,69.11,69.11,269541220840
파루,043200,7,1613,2,325,25.23,29707048,1249551,41804315,29707048,25.23,2377.42,71.06,71.06,47266802693,70.10,70.10,47266802693
지씨지놈,340450,8,11210,2,710,6.76,25797704,0,23650793,25797704,6.76,0.00,109.08,109.08,340398513445,128.39,128.39,340398513445
미스터블루,207760,9,1928,2,64,3.43,25742210,77956232,83079783,25742210,3.43,33.02,30.98,30.98,49408493074,30.85,30.85,49408493074
KODEX 코스닥150레버리지,233740,10,8260,2,375,4.76,25227829,31289968,253800000,25227829,4.76,80.63,9.94,9.94,205271709554,9.79,9.79,205271709554
오가닉티코스메틱,900300,11,518,2,88,20.47,24572775,11470756,96002224,24572775,20.47,214.22,25.60,25.60,13095720364,26.33,26.33,13095720364
대성파인텍,104040,12,1221,2,136,12.53,23623031,305529,47224987,23623031,12.53,7731.85,50.02,50.02,30257200550,52.47,52.47,30257200550
엠에프엠코리아,323230,13,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913
메디콕스,054180,14,203,2,2,1.00,23409809,55559136,82878283,23409809,1.00,42.13,28.25,28.25,5053702061,30.04,30.04,5053702061
제넨바이오,072520,15,67,2,46,219.05,21643333,9739695,74163194,21643333,219.05,222.22,29.18,29.18,979121437,19.70,19.70,979121437
헝셩그룹,900270,16,246,2,9,3.80,21116310,27517744,176282336,21116310,3.80,76.74,11.98,11.98,5297455672,12.22,12.22,5297455672
KODEX 2차전지산업레버리지,462330,17,795,2,23,2.98,20825459,23796412,255000000,20825459,2.98,87.52,8.17,8.17,16544685686,8.16,8.16,16544685686
KODEX 코스닥150선물인버스,251340,18,3600,5,-85,-2.31,20326986,22693432,64900000,20326986,-2.31,89.57,31.32,31.32,73705677948,31.55,31.55,73705677948
KODEX 레버리지,122630,19,20450,2,495,2.48,18222628,26317112,119550000,18222628,2.48,69.24,15.24,15.24,370092417379,15.14,15.14,370092417379
SGA솔루션즈,184230,20,611,2,110,21.96,18048644,361250,65717223,18048644,21.96,4996.16,27.46,27.46,10945325792,27.26,27.26,10945325792
다날,064260,21,6170,2,240,4.05,17471804,34304428,68949040,17471804,4.05,50.93,25.34,25.34,106869017140,25.12,25.12,106869017140
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,89,2,1,1.14,15193511,40340100,1497000000,15193511,1.14,37.66,1.01,1.01,1346062437,1.01,1.01,1346062437
아톤,158430,23,7640,2,710,10.25,15134807,3983454,24798851,15134807,10.25,379.94,61.03,61.03,113828005735,60.08,60.08,113828005735
한화솔루션,009830,24,36450,2,5350,17.20,13813017,1860024,171892536,13813017,17.20,742.63,8.04,8.04,484908792575,7.74,7.74,484908792575
위니아,071460,25,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795
메이슨캐피탈,021880,26,524,2,28,5.65,12745736,8540276,152184408,12745736,5.65,149.24,8.38,8.38,6588964536,8.26,8.26,6588964536
리드코프,012700,27,6450,2,1080,20.11,12348360,1372962,26446135,12348360,20.11,899.40,46.69,46.69,75421850080,44.22,44.22,75421850080
우리기술,032820,28,2365,2,40,1.72,11640761,10336967,164677432,11640761,1.72,112.61,7.07,7.07,27586601886,7.08,7.08,27586601886
두산에너빌리티,034020,29,50800,2,2800,5.83,11585298,12176419,640561146,11585298,5.83,95.15,1.81,1.81,582644649550,1.79,1.79,582644649550
한송네오텍,226440,30,52,3,0,0.00,11381180,25414224,65739186,11381180,0.00,44.78,17.31,17.31,523690969,15.32,15.32,523690969
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 62 2 7 12.73 227446034 223184000 642650588 227446034 12.73 101.91 35.39 35.39 14262643343 35.80 35.80 14262643343
3 KODEX 200선물인버스2X 252670 2 1625 5 -40 -2.40 215911266 313219360 778300000 215911266 -2.40 68.93 27.74 27.74 353162418227 27.92 27.92 353162418227
4 씨엑스아이 900120 3 69 2 8 13.11 54089910 37989024 300577845 54089910 13.11 142.38 18.00 18.00 3777433073 18.21 18.21 3777433073
5 더즌 462860 4 3900 2 570 17.12 37180454 15235131 71413257 37180454 17.12 244.04 52.06 52.06 135406228270 48.62 48.62 135406228270
6 KODEX 인버스 114800 5 3870 5 -45 -1.15 31452006 34610932 152600000 31452006 -1.15 90.87 20.61 20.61 122149593218 20.68 20.68 122149593218
7 한국정보인증 053300 6 9190 2 1490 19.35 30721869 10492827 42441361 30721869 19.35 292.79 72.39 72.39 269541220840 69.11 69.11 269541220840
8 파루 043200 7 1613 2 325 25.23 29707048 1249551 41804315 29707048 25.23 2377.42 71.06 71.06 47266802693 70.10 70.10 47266802693
9 지씨지놈 340450 8 11210 2 710 6.76 25797704 0 23650793 25797704 6.76 0.00 109.08 109.08 340398513445 128.39 128.39 340398513445
10 미스터블루 207760 9 1928 2 64 3.43 25742210 77956232 83079783 25742210 3.43 33.02 30.98 30.98 49408493074 30.85 30.85 49408493074
11 KODEX 코스닥150레버리지 233740 10 8260 2 375 4.76 25227829 31289968 253800000 25227829 4.76 80.63 9.94 9.94 205271709554 9.79 9.79 205271709554
12 오가닉티코스메틱 900300 11 518 2 88 20.47 24572775 11470756 96002224 24572775 20.47 214.22 25.60 25.60 13095720364 26.33 26.33 13095720364
13 대성파인텍 104040 12 1221 2 136 12.53 23623031 305529 47224987 23623031 12.53 7731.85 50.02 50.02 30257200550 52.47 52.47 30257200550
14 엠에프엠코리아 323230 13 36 2 17 89.47 23478814 21033258 43274492 23478814 89.47 111.63 54.26 54.26 554002913 35.56 35.56 554002913
15 메디콕스 054180 14 203 2 2 1.00 23409809 55559136 82878283 23409809 1.00 42.13 28.25 28.25 5053702061 30.04 30.04 5053702061
16 제넨바이오 072520 15 67 2 46 219.05 21643333 9739695 74163194 21643333 219.05 222.22 29.18 29.18 979121437 19.70 19.70 979121437
17 헝셩그룹 900270 16 246 2 9 3.80 21116310 27517744 176282336 21116310 3.80 76.74 11.98 11.98 5297455672 12.22 12.22 5297455672
18 KODEX 2차전지산업레버리지 462330 17 795 2 23 2.98 20825459 23796412 255000000 20825459 2.98 87.52 8.17 8.17 16544685686 8.16 8.16 16544685686
19 KODEX 코스닥150선물인버스 251340 18 3600 5 -85 -2.31 20326986 22693432 64900000 20326986 -2.31 89.57 31.32 31.32 73705677948 31.55 31.55 73705677948
20 KODEX 레버리지 122630 19 20450 2 495 2.48 18222628 26317112 119550000 18222628 2.48 69.24 15.24 15.24 370092417379 15.14 15.14 370092417379
21 SGA솔루션즈 184230 20 611 2 110 21.96 18048644 361250 65717223 18048644 21.96 4996.16 27.46 27.46 10945325792 27.26 27.26 10945325792
22 다날 064260 21 6170 2 240 4.05 17471804 34304428 68949040 17471804 4.05 50.93 25.34 25.34 106869017140 25.12 25.12 106869017140
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 89 2 1 1.14 15193511 40340100 1497000000 15193511 1.14 37.66 1.01 1.01 1346062437 1.01 1.01 1346062437
24 아톤 158430 23 7640 2 710 10.25 15134807 3983454 24798851 15134807 10.25 379.94 61.03 61.03 113828005735 60.08 60.08 113828005735
25 한화솔루션 009830 24 36450 2 5350 17.20 13813017 1860024 171892536 13813017 17.20 742.63 8.04 8.04 484908792575 7.74 7.74 484908792575
26 위니아 071460 25 44 2 4 10.00 13060380 15417220 35967295 13060380 10.00 84.71 36.31 36.31 477870795 30.20 30.20 477870795
27 메이슨캐피탈 021880 26 524 2 28 5.65 12745736 8540276 152184408 12745736 5.65 149.24 8.38 8.38 6588964536 8.26 8.26 6588964536
28 리드코프 012700 27 6450 2 1080 20.11 12348360 1372962 26446135 12348360 20.11 899.40 46.69 46.69 75421850080 44.22 44.22 75421850080
29 우리기술 032820 28 2365 2 40 1.72 11640761 10336967 164677432 11640761 1.72 112.61 7.07 7.07 27586601886 7.08 7.08 27586601886
30 두산에너빌리티 034020 29 50800 2 2800 5.83 11585298 12176419 640561146 11585298 5.83 95.15 1.81 1.81 582644649550 1.79 1.79 582644649550
31 한송네오텍 226440 30 52 3 0 0.00 11381180 25414224 65739186 11381180 0.00 44.78 17.31 17.31 523690969 15.32 15.32 523690969

31
top30/20250611/top30-av-20250611-133000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이스트아시아홀딩스,900110,1,62,2,7,12.73,229215753,223184000,642650588,229215753,12.73,102.70,35.67,35.67,14371037510,36.07,36.07,14371037510
KODEX 200선물인버스2X,252670,2,1630,5,-35,-2.10,220716966,313219360,778300000,220716966,-2.10,70.47,28.36,28.36,360978740696,28.45,28.45,360978740696
씨엑스아이,900120,3,67,2,6,9.84,54761600,37989024,300577845,54761600,9.84,144.15,18.22,18.22,3822790541,18.98,18.98,3822790541
더즌,462860,4,3795,2,465,13.96,40242355,15235131,71413257,40242355,13.96,264.14,56.35,56.35,147062735539,54.26,54.26,147062735539
KODEX 인버스,114800,5,3875,5,-40,-1.02,31992716,34610932,152600000,31992716,-1.02,92.44,20.97,20.97,124242173226,21.01,21.01,124242173226
한국정보인증,053300,6,9150,2,1450,18.83,30931425,10492827,42441361,30931425,18.83,294.79,72.88,72.88,271466348375,69.90,69.90,271466348375
파루,043200,7,1631,2,343,26.63,29995862,1249551,41804315,29995862,26.63,2400.53,71.75,71.75,47735478384,70.01,70.01,47735478384
지씨지놈,340450,8,11270,2,770,7.33,26217936,0,23650793,26217936,7.33,0.00,110.85,110.85,345103472770,129.47,129.47,345103472770
미스터블루,207760,9,1923,2,59,3.17,26183429,77956232,83079783,26183429,3.17,33.59,31.52,31.52,50258268390,31.46,31.46,50258268390
KODEX 코스닥150레버리지,233740,10,8260,2,375,4.76,25737843,31289968,253800000,25737843,4.76,82.26,10.14,10.14,209486549895,9.99,9.99,209486549895
오가닉티코스메틱,900300,11,514,2,84,19.53,24871523,11470756,96002224,24871523,19.53,216.83,25.91,25.91,13249198630,26.85,26.85,13249198630
대성파인텍,104040,12,1214,2,129,11.89,23748884,305529,47224987,23748884,11.89,7773.04,50.29,50.29,30409992153,53.04,53.04,30409992153
메디콕스,054180,13,203,2,2,1.00,23494862,55559136,82878283,23494862,1.00,42.29,28.35,28.35,5071006291,30.14,30.14,5071006291
엠에프엠코리아,323230,14,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913
제넨바이오,072520,15,67,2,46,219.05,21643333,9739695,74163194,21643333,219.05,222.22,29.18,29.18,979121437,19.70,19.70,979121437
헝셩그룹,900270,16,247,2,10,4.22,21237433,27517744,176282336,21237433,4.22,77.18,12.05,12.05,5327165189,12.23,12.23,5327165189
KODEX 2차전지산업레버리지,462330,17,794,2,22,2.85,21159317,23796412,255000000,21159317,2.85,88.92,8.30,8.30,16809987303,8.30,8.30,16809987303
KODEX 코스닥150선물인버스,251340,18,3600,5,-85,-2.31,20662365,22693432,64900000,20662365,-2.31,91.05,31.84,31.84,74912932534,32.06,32.06,74912932534
SGA솔루션즈,184230,19,593,2,92,18.36,19266238,361250,65717223,19266238,18.36,5333.21,29.32,29.32,11668071001,29.94,29.94,11668071001
KODEX 레버리지,122630,20,20385,2,430,2.15,18602219,26317112,119550000,18602219,2.15,70.68,15.56,15.56,377849686509,15.50,15.50,377849686509
다날,064260,21,6180,2,250,4.22,17573579,34304428,68949040,17573579,4.22,51.23,25.49,25.49,107498116155,25.23,25.23,107498116155
아톤,158430,22,7550,2,620,8.95,15372210,3983454,24798851,15372210,8.95,385.90,61.99,61.99,115634969325,61.76,61.76,115634969325
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,89,2,1,1.14,15243511,40340100,1497000000,15243511,1.14,37.79,1.02,1.02,1350512437,1.01,1.01,1350512437
한화솔루션,009830,24,37050,2,5950,19.13,14295369,1860024,171892536,14295369,19.13,768.56,8.32,8.32,502673663550,7.89,7.89,502673663550
메이슨캐피탈,021880,25,519,2,23,4.64,13776497,8540276,152184408,13776497,4.64,161.31,9.05,9.05,7131608842,9.03,9.03,7131608842
리드코프,012700,26,6360,2,990,18.44,13607372,1372962,26446135,13607372,18.44,991.10,51.45,51.45,83544931235,49.67,49.67,83544931235
위니아,071460,27,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795
티사이언티픽,057680,28,1175,2,235,25.00,11821285,3047718,71248501,11821285,25.00,387.87,16.59,16.59,12810535202,15.30,15.30,12810535202
우리기술,032820,29,2360,2,35,1.51,11712193,10336967,164677432,11712193,1.51,113.30,7.11,7.11,27755262469,7.14,7.14,27755262469
두산에너빌리티,034020,30,50650,2,2650,5.52,11702659,12176419,640561146,11702659,5.52,96.11,1.83,1.83,588595966000,1.81,1.81,588595966000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 62 2 7 12.73 229215753 223184000 642650588 229215753 12.73 102.70 35.67 35.67 14371037510 36.07 36.07 14371037510
3 KODEX 200선물인버스2X 252670 2 1630 5 -35 -2.10 220716966 313219360 778300000 220716966 -2.10 70.47 28.36 28.36 360978740696 28.45 28.45 360978740696
4 씨엑스아이 900120 3 67 2 6 9.84 54761600 37989024 300577845 54761600 9.84 144.15 18.22 18.22 3822790541 18.98 18.98 3822790541
5 더즌 462860 4 3795 2 465 13.96 40242355 15235131 71413257 40242355 13.96 264.14 56.35 56.35 147062735539 54.26 54.26 147062735539
6 KODEX 인버스 114800 5 3875 5 -40 -1.02 31992716 34610932 152600000 31992716 -1.02 92.44 20.97 20.97 124242173226 21.01 21.01 124242173226
7 한국정보인증 053300 6 9150 2 1450 18.83 30931425 10492827 42441361 30931425 18.83 294.79 72.88 72.88 271466348375 69.90 69.90 271466348375
8 파루 043200 7 1631 2 343 26.63 29995862 1249551 41804315 29995862 26.63 2400.53 71.75 71.75 47735478384 70.01 70.01 47735478384
9 지씨지놈 340450 8 11270 2 770 7.33 26217936 0 23650793 26217936 7.33 0.00 110.85 110.85 345103472770 129.47 129.47 345103472770
10 미스터블루 207760 9 1923 2 59 3.17 26183429 77956232 83079783 26183429 3.17 33.59 31.52 31.52 50258268390 31.46 31.46 50258268390
11 KODEX 코스닥150레버리지 233740 10 8260 2 375 4.76 25737843 31289968 253800000 25737843 4.76 82.26 10.14 10.14 209486549895 9.99 9.99 209486549895
12 오가닉티코스메틱 900300 11 514 2 84 19.53 24871523 11470756 96002224 24871523 19.53 216.83 25.91 25.91 13249198630 26.85 26.85 13249198630
13 대성파인텍 104040 12 1214 2 129 11.89 23748884 305529 47224987 23748884 11.89 7773.04 50.29 50.29 30409992153 53.04 53.04 30409992153
14 메디콕스 054180 13 203 2 2 1.00 23494862 55559136 82878283 23494862 1.00 42.29 28.35 28.35 5071006291 30.14 30.14 5071006291
15 엠에프엠코리아 323230 14 36 2 17 89.47 23478814 21033258 43274492 23478814 89.47 111.63 54.26 54.26 554002913 35.56 35.56 554002913
16 제넨바이오 072520 15 67 2 46 219.05 21643333 9739695 74163194 21643333 219.05 222.22 29.18 29.18 979121437 19.70 19.70 979121437
17 헝셩그룹 900270 16 247 2 10 4.22 21237433 27517744 176282336 21237433 4.22 77.18 12.05 12.05 5327165189 12.23 12.23 5327165189
18 KODEX 2차전지산업레버리지 462330 17 794 2 22 2.85 21159317 23796412 255000000 21159317 2.85 88.92 8.30 8.30 16809987303 8.30 8.30 16809987303
19 KODEX 코스닥150선물인버스 251340 18 3600 5 -85 -2.31 20662365 22693432 64900000 20662365 -2.31 91.05 31.84 31.84 74912932534 32.06 32.06 74912932534
20 SGA솔루션즈 184230 19 593 2 92 18.36 19266238 361250 65717223 19266238 18.36 5333.21 29.32 29.32 11668071001 29.94 29.94 11668071001
21 KODEX 레버리지 122630 20 20385 2 430 2.15 18602219 26317112 119550000 18602219 2.15 70.68 15.56 15.56 377849686509 15.50 15.50 377849686509
22 다날 064260 21 6180 2 250 4.22 17573579 34304428 68949040 17573579 4.22 51.23 25.49 25.49 107498116155 25.23 25.23 107498116155
23 아톤 158430 22 7550 2 620 8.95 15372210 3983454 24798851 15372210 8.95 385.90 61.99 61.99 115634969325 61.76 61.76 115634969325
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 89 2 1 1.14 15243511 40340100 1497000000 15243511 1.14 37.79 1.02 1.02 1350512437 1.01 1.01 1350512437
25 한화솔루션 009830 24 37050 2 5950 19.13 14295369 1860024 171892536 14295369 19.13 768.56 8.32 8.32 502673663550 7.89 7.89 502673663550
26 메이슨캐피탈 021880 25 519 2 23 4.64 13776497 8540276 152184408 13776497 4.64 161.31 9.05 9.05 7131608842 9.03 9.03 7131608842
27 리드코프 012700 26 6360 2 990 18.44 13607372 1372962 26446135 13607372 18.44 991.10 51.45 51.45 83544931235 49.67 49.67 83544931235
28 위니아 071460 27 44 2 4 10.00 13060380 15417220 35967295 13060380 10.00 84.71 36.31 36.31 477870795 30.20 30.20 477870795
29 티사이언티픽 057680 28 1175 2 235 25.00 11821285 3047718 71248501 11821285 25.00 387.87 16.59 16.59 12810535202 15.30 15.30 12810535202
30 우리기술 032820 29 2360 2 35 1.51 11712193 10336967 164677432 11712193 1.51 113.30 7.11 7.11 27755262469 7.14 7.14 27755262469
31 두산에너빌리티 034020 30 50650 2 2650 5.52 11702659 12176419 640561146 11702659 5.52 96.11 1.83 1.83 588595966000 1.81 1.81 588595966000

31
top30/20250611/top30-av-20250611-134000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이스트아시아홀딩스,900110,1,60,2,5,9.09,231625707,223184000,642650588,231625707,9.09,103.78,36.04,36.04,14518057929,37.65,37.65,14518057929
KODEX 200선물인버스2X,252670,2,1628,5,-37,-2.22,226383992,313219360,778300000,226383992,-2.22,72.28,29.09,29.09,370215559076,29.22,29.22,370215559076
씨엑스아이,900120,3,67,2,6,9.84,55898979,37989024,300577845,55898979,9.84,147.15,18.60,18.60,3898257021,19.36,19.36,3898257021
더즌,462860,4,3725,2,395,11.86,41671760,15235131,71413257,41671760,11.86,273.52,58.35,58.35,152454300598,57.31,57.31,152454300598
KODEX 인버스,114800,5,3875,5,-40,-1.02,32354790,34610932,152600000,32354790,-1.02,93.48,21.20,21.20,125645148620,21.25,21.25,125645148620
한국정보인증,053300,6,9160,2,1460,18.96,31073928,10492827,42441361,31073928,18.96,296.14,73.22,73.22,272769405440,70.16,70.16,272769405440
파루,043200,7,1650,2,362,28.11,30376034,1249551,41804315,30376034,28.11,2430.96,72.66,72.66,48355932168,70.10,70.10,48355932168
엠에프엠코리아,323230,8,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389
미스터블루,207760,9,1919,2,55,2.95,26896288,77956232,83079783,26896288,2.95,34.50,32.37,32.37,51631123538,32.38,32.38,51631123538
지씨지놈,340450,10,11200,2,700,6.67,26422755,0,23650793,26422755,6.67,0.00,111.72,111.72,347404809800,131.15,131.15,347404809800
KODEX 코스닥150레버리지,233740,11,8280,2,395,5.01,26166259,31289968,253800000,26166259,5.01,83.63,10.31,10.31,213029277512,10.14,10.14,213029277512
오가닉티코스메틱,900300,12,509,2,79,18.37,24956805,11470756,96002224,24956805,18.37,217.57,26.00,26.00,13292998755,27.20,27.20,13292998755
제넨바이오,072520,13,79,2,58,276.19,24385606,9739695,74163194,24385606,276.19,250.37,32.88,32.88,1195761004,20.41,20.41,1195761004
대성파인텍,104040,14,1220,2,135,12.44,23839535,305529,47224987,23839535,12.44,7802.71,50.48,50.48,30520450109,52.97,52.97,30520450109
메디콕스,054180,15,204,2,3,1.49,23671507,55559136,82878283,23671507,1.49,42.61,28.56,28.56,5106927390,30.21,30.21,5106927390
KODEX 2차전지산업레버리지,462330,16,794,2,22,2.85,21359822,23796412,255000000,21359822,2.85,89.76,8.38,8.38,16969125908,8.38,8.38,16969125908
헝셩그룹,900270,17,247,2,10,4.22,21312543,27517744,176282336,21312543,4.22,77.45,12.09,12.09,5345627872,12.28,12.28,5345627872
KODEX 코스닥150선물인버스,251340,18,3600,5,-85,-2.31,20719055,22693432,64900000,20719055,-2.31,91.30,31.92,31.92,75117003470,32.15,32.15,75117003470
SGA솔루션즈,184230,19,599,2,98,19.56,19897736,361250,65717223,19897736,19.56,5508.02,30.28,30.28,12045574229,30.60,30.60,12045574229
KODEX 레버리지,122630,20,20395,2,440,2.20,18912574,26317112,119550000,18912574,2.20,71.86,15.82,15.82,384176806629,15.76,15.76,384176806629
다날,064260,21,6140,2,210,3.54,17738358,34304428,68949040,17738358,3.54,51.71,25.73,25.73,108510907210,25.63,25.63,108510907210
위니아,071460,22,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061
아톤,158430,23,7560,2,630,9.09,15526583,3983454,24798851,15526583,9.09,389.78,62.61,62.61,116800971825,62.30,62.30,116800971825
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,89,2,1,1.14,15456811,40340100,1497000000,15456811,1.14,38.32,1.03,1.03,1369496137,1.03,1.03,1369496137
한화솔루션,009830,25,36950,2,5850,18.81,14863128,1860024,171892536,14863128,18.81,799.08,8.65,8.65,523720949750,8.25,8.25,523720949750
메이슨캐피탈,021880,26,513,2,17,3.43,14213408,8540276,152184408,14213408,3.43,166.43,9.34,9.34,7357064529,9.42,9.42,7357064529
리드코프,012700,27,6320,2,950,17.69,14024614,1372962,26446135,14024614,17.69,1021.49,53.03,53.03,86191014980,51.57,51.57,86191014980
한송네오텍,226440,28,59,2,7,13.46,12886284,25414224,65739186,12886284,13.46,50.71,19.60,19.60,612492105,15.79,15.79,612492105
티사이언티픽,057680,29,1157,2,217,23.09,12407584,3047718,71248501,12407584,23.09,407.11,17.41,17.41,13489937649,16.36,16.36,13489937649
두산에너빌리티,034020,30,50400,2,2400,5.00,11877723,12176419,640561146,11877723,5.00,97.55,1.85,1.85,597440195750,1.85,1.85,597440195750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 60 2 5 9.09 231625707 223184000 642650588 231625707 9.09 103.78 36.04 36.04 14518057929 37.65 37.65 14518057929
3 KODEX 200선물인버스2X 252670 2 1628 5 -37 -2.22 226383992 313219360 778300000 226383992 -2.22 72.28 29.09 29.09 370215559076 29.22 29.22 370215559076
4 씨엑스아이 900120 3 67 2 6 9.84 55898979 37989024 300577845 55898979 9.84 147.15 18.60 18.60 3898257021 19.36 19.36 3898257021
5 더즌 462860 4 3725 2 395 11.86 41671760 15235131 71413257 41671760 11.86 273.52 58.35 58.35 152454300598 57.31 57.31 152454300598
6 KODEX 인버스 114800 5 3875 5 -40 -1.02 32354790 34610932 152600000 32354790 -1.02 93.48 21.20 21.20 125645148620 21.25 21.25 125645148620
7 한국정보인증 053300 6 9160 2 1460 18.96 31073928 10492827 42441361 31073928 18.96 296.14 73.22 73.22 272769405440 70.16 70.16 272769405440
8 파루 043200 7 1650 2 362 28.11 30376034 1249551 41804315 30376034 28.11 2430.96 72.66 72.66 48355932168 70.10 70.10 48355932168
9 엠에프엠코리아 323230 8 44 2 25 131.58 28602393 21033258 43274492 28602393 131.58 135.99 66.10 66.10 779440389 40.94 40.94 779440389
10 미스터블루 207760 9 1919 2 55 2.95 26896288 77956232 83079783 26896288 2.95 34.50 32.37 32.37 51631123538 32.38 32.38 51631123538
11 지씨지놈 340450 10 11200 2 700 6.67 26422755 0 23650793 26422755 6.67 0.00 111.72 111.72 347404809800 131.15 131.15 347404809800
12 KODEX 코스닥150레버리지 233740 11 8280 2 395 5.01 26166259 31289968 253800000 26166259 5.01 83.63 10.31 10.31 213029277512 10.14 10.14 213029277512
13 오가닉티코스메틱 900300 12 509 2 79 18.37 24956805 11470756 96002224 24956805 18.37 217.57 26.00 26.00 13292998755 27.20 27.20 13292998755
14 제넨바이오 072520 13 79 2 58 276.19 24385606 9739695 74163194 24385606 276.19 250.37 32.88 32.88 1195761004 20.41 20.41 1195761004
15 대성파인텍 104040 14 1220 2 135 12.44 23839535 305529 47224987 23839535 12.44 7802.71 50.48 50.48 30520450109 52.97 52.97 30520450109
16 메디콕스 054180 15 204 2 3 1.49 23671507 55559136 82878283 23671507 1.49 42.61 28.56 28.56 5106927390 30.21 30.21 5106927390
17 KODEX 2차전지산업레버리지 462330 16 794 2 22 2.85 21359822 23796412 255000000 21359822 2.85 89.76 8.38 8.38 16969125908 8.38 8.38 16969125908
18 헝셩그룹 900270 17 247 2 10 4.22 21312543 27517744 176282336 21312543 4.22 77.45 12.09 12.09 5345627872 12.28 12.28 5345627872
19 KODEX 코스닥150선물인버스 251340 18 3600 5 -85 -2.31 20719055 22693432 64900000 20719055 -2.31 91.30 31.92 31.92 75117003470 32.15 32.15 75117003470
20 SGA솔루션즈 184230 19 599 2 98 19.56 19897736 361250 65717223 19897736 19.56 5508.02 30.28 30.28 12045574229 30.60 30.60 12045574229
21 KODEX 레버리지 122630 20 20395 2 440 2.20 18912574 26317112 119550000 18912574 2.20 71.86 15.82 15.82 384176806629 15.76 15.76 384176806629
22 다날 064260 21 6140 2 210 3.54 17738358 34304428 68949040 17738358 3.54 51.71 25.73 25.73 108510907210 25.63 25.63 108510907210
23 위니아 071460 22 54 2 14 35.00 16701959 15417220 35967295 16701959 35.00 108.33 46.44 46.44 674516061 34.73 34.73 674516061
24 아톤 158430 23 7560 2 630 9.09 15526583 3983454 24798851 15526583 9.09 389.78 62.61 62.61 116800971825 62.30 62.30 116800971825
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 89 2 1 1.14 15456811 40340100 1497000000 15456811 1.14 38.32 1.03 1.03 1369496137 1.03 1.03 1369496137
26 한화솔루션 009830 25 36950 2 5850 18.81 14863128 1860024 171892536 14863128 18.81 799.08 8.65 8.65 523720949750 8.25 8.25 523720949750
27 메이슨캐피탈 021880 26 513 2 17 3.43 14213408 8540276 152184408 14213408 3.43 166.43 9.34 9.34 7357064529 9.42 9.42 7357064529
28 리드코프 012700 27 6320 2 950 17.69 14024614 1372962 26446135 14024614 17.69 1021.49 53.03 53.03 86191014980 51.57 51.57 86191014980
29 한송네오텍 226440 28 59 2 7 13.46 12886284 25414224 65739186 12886284 13.46 50.71 19.60 19.60 612492105 15.79 15.79 612492105
30 티사이언티픽 057680 29 1157 2 217 23.09 12407584 3047718 71248501 12407584 23.09 407.11 17.41 17.41 13489937649 16.36 16.36 13489937649
31 두산에너빌리티 034020 30 50400 2 2400 5.00 11877723 12176419 640561146 11877723 5.00 97.55 1.85 1.85 597440195750 1.85 1.85 597440195750

31
top30/20250611/top30-av-20250611-135001.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
이스트아시아홀딩스,900110,1,59,2,4,7.27,240000483,223184000,642650588,240000483,7.27,107.53,37.35,37.35,15016218580,39.60,39.60,15016218580
KODEX 200선물인버스2X,252670,2,1630,5,-35,-2.10,229254414,313219360,778300000,229254414,-2.10,73.19,29.46,29.46,374890004703,29.55,29.55,374890004703
씨엑스아이,900120,3,65,2,4,6.56,56518315,37989024,300577845,56518315,6.56,148.78,18.80,18.80,3938877239,20.16,20.16,3938877239
더즌,462860,4,3690,2,360,10.81,42683699,15235131,71413257,42683699,10.81,280.17,59.77,59.77,156204550388,59.28,59.28,156204550388
KODEX 인버스,114800,5,3872,5,-43,-1.10,32458638,34610932,152600000,32458638,-1.10,93.78,21.27,21.27,126047473146,21.33,21.33,126047473146
파루,043200,6,1674,1,386,29.97,32198737,1249551,41804315,32198737,29.97,2576.82,77.02,77.02,51400017856,73.45,73.45,51400017856
한국정보인증,053300,7,8850,2,1150,14.94,31970423,10492827,42441361,31970423,14.94,304.69,75.33,75.33,280796482325,74.76,74.76,280796482325
엠에프엠코리아,323230,8,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389
대성파인텍,104040,9,1287,2,202,18.62,28325042,305529,47224987,28325042,18.62,9270.82,59.98,59.98,36310996713,59.74,59.74,36310996713
미스터블루,207760,10,1924,2,60,3.22,27187793,77956232,83079783,27187793,3.22,34.88,32.72,32.72,52190252651,32.65,32.65,52190252651
KODEX 코스닥150레버리지,233740,11,8285,2,400,5.07,26898061,31289968,253800000,26898061,5.07,85.96,10.60,10.60,219089581979,10.42,10.42,219089581979
지씨지놈,340450,12,11150,2,650,6.19,26651450,0,23650793,26651450,6.19,0.00,112.69,112.69,349965480230,132.71,132.71,349965480230
오가닉티코스메틱,900300,13,519,2,89,20.70,25067631,11470756,96002224,25067631,20.70,218.54,26.11,26.11,13349988141,26.79,26.79,13349988141
제넨바이오,072520,14,79,2,58,276.19,24385606,9739695,74163194,24385606,276.19,250.37,32.88,32.88,1195761004,20.41,20.41,1195761004
메디콕스,054180,15,204,2,3,1.49,23816422,55559136,82878283,23816422,1.49,42.87,28.74,28.74,5136416879,30.38,30.38,5136416879
KODEX 코스닥150선물인버스,251340,16,3595,5,-90,-2.44,21919842,22693432,64900000,21919842,-2.44,96.59,33.77,33.77,79433521574,34.05,34.05,79433521574
KODEX 2차전지산업레버리지,462330,17,796,2,24,3.11,21684531,23796412,255000000,21684531,3.11,91.13,8.50,8.50,17227459020,8.49,8.49,17227459020
헝셩그룹,900270,18,245,2,8,3.38,21427158,27517744,176282336,21427158,3.38,77.87,12.16,12.16,5373787630,12.44,12.44,5373787630
SGA솔루션즈,184230,19,595,2,94,18.76,20501522,361250,65717223,20501522,18.76,5675.16,31.20,31.20,12406028311,31.73,31.73,12406028311
KODEX 레버리지,122630,20,20390,2,435,2.18,19098728,26317112,119550000,19098728,2.18,72.57,15.98,15.98,387974196976,15.92,15.92,387974196976
다날,064260,21,6100,2,170,2.87,17885205,34304428,68949040,17885205,2.87,52.14,25.94,25.94,109411525690,26.01,26.01,109411525690
위니아,071460,22,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061
아톤,158430,23,7610,2,680,9.81,15690608,3983454,24798851,15690608,9.81,393.89,63.27,63.27,118040736175,62.55,62.55,118040736175
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,89,2,1,1.14,15556813,40340100,1497000000,15556813,1.14,38.56,1.04,1.04,1378396317,1.03,1.03,1378396317
한화솔루션,009830,25,36950,2,5850,18.81,15092055,1860024,171892536,15092055,18.81,811.39,8.78,8.78,532193002575,8.38,8.38,532193002575
메이슨캐피탈,021880,26,512,2,16,3.23,14869614,8540276,152184408,14869614,3.23,174.11,9.77,9.77,7693120873,9.87,9.87,7693120873
리드코프,012700,27,6400,2,1030,19.18,14864042,1372962,26446135,14864042,19.18,1082.63,56.20,56.20,91525393635,54.08,54.08,91525393635
티사이언티픽,057680,28,1184,2,244,25.96,12954406,3047718,71248501,12954406,25.96,425.05,18.18,18.18,14134348621,16.76,16.76,14134348621
한송네오텍,226440,29,59,2,7,13.46,12886284,25414224,65739186,12886284,13.46,50.71,19.60,19.60,612492105,15.79,15.79,612492105
우리기술,032820,30,2350,2,25,1.08,12378012,10336967,164677432,12378012,1.08,119.75,7.52,7.52,29321550510,7.58,7.58,29321550510
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 59 2 4 7.27 240000483 223184000 642650588 240000483 7.27 107.53 37.35 37.35 15016218580 39.60 39.60 15016218580
3 KODEX 200선물인버스2X 252670 2 1630 5 -35 -2.10 229254414 313219360 778300000 229254414 -2.10 73.19 29.46 29.46 374890004703 29.55 29.55 374890004703
4 씨엑스아이 900120 3 65 2 4 6.56 56518315 37989024 300577845 56518315 6.56 148.78 18.80 18.80 3938877239 20.16 20.16 3938877239
5 더즌 462860 4 3690 2 360 10.81 42683699 15235131 71413257 42683699 10.81 280.17 59.77 59.77 156204550388 59.28 59.28 156204550388
6 KODEX 인버스 114800 5 3872 5 -43 -1.10 32458638 34610932 152600000 32458638 -1.10 93.78 21.27 21.27 126047473146 21.33 21.33 126047473146
7 파루 043200 6 1674 1 386 29.97 32198737 1249551 41804315 32198737 29.97 2576.82 77.02 77.02 51400017856 73.45 73.45 51400017856
8 한국정보인증 053300 7 8850 2 1150 14.94 31970423 10492827 42441361 31970423 14.94 304.69 75.33 75.33 280796482325 74.76 74.76 280796482325
9 엠에프엠코리아 323230 8 44 2 25 131.58 28602393 21033258 43274492 28602393 131.58 135.99 66.10 66.10 779440389 40.94 40.94 779440389
10 대성파인텍 104040 9 1287 2 202 18.62 28325042 305529 47224987 28325042 18.62 9270.82 59.98 59.98 36310996713 59.74 59.74 36310996713
11 미스터블루 207760 10 1924 2 60 3.22 27187793 77956232 83079783 27187793 3.22 34.88 32.72 32.72 52190252651 32.65 32.65 52190252651
12 KODEX 코스닥150레버리지 233740 11 8285 2 400 5.07 26898061 31289968 253800000 26898061 5.07 85.96 10.60 10.60 219089581979 10.42 10.42 219089581979
13 지씨지놈 340450 12 11150 2 650 6.19 26651450 0 23650793 26651450 6.19 0.00 112.69 112.69 349965480230 132.71 132.71 349965480230
14 오가닉티코스메틱 900300 13 519 2 89 20.70 25067631 11470756 96002224 25067631 20.70 218.54 26.11 26.11 13349988141 26.79 26.79 13349988141
15 제넨바이오 072520 14 79 2 58 276.19 24385606 9739695 74163194 24385606 276.19 250.37 32.88 32.88 1195761004 20.41 20.41 1195761004
16 메디콕스 054180 15 204 2 3 1.49 23816422 55559136 82878283 23816422 1.49 42.87 28.74 28.74 5136416879 30.38 30.38 5136416879
17 KODEX 코스닥150선물인버스 251340 16 3595 5 -90 -2.44 21919842 22693432 64900000 21919842 -2.44 96.59 33.77 33.77 79433521574 34.05 34.05 79433521574
18 KODEX 2차전지산업레버리지 462330 17 796 2 24 3.11 21684531 23796412 255000000 21684531 3.11 91.13 8.50 8.50 17227459020 8.49 8.49 17227459020
19 헝셩그룹 900270 18 245 2 8 3.38 21427158 27517744 176282336 21427158 3.38 77.87 12.16 12.16 5373787630 12.44 12.44 5373787630
20 SGA솔루션즈 184230 19 595 2 94 18.76 20501522 361250 65717223 20501522 18.76 5675.16 31.20 31.20 12406028311 31.73 31.73 12406028311
21 KODEX 레버리지 122630 20 20390 2 435 2.18 19098728 26317112 119550000 19098728 2.18 72.57 15.98 15.98 387974196976 15.92 15.92 387974196976
22 다날 064260 21 6100 2 170 2.87 17885205 34304428 68949040 17885205 2.87 52.14 25.94 25.94 109411525690 26.01 26.01 109411525690
23 위니아 071460 22 54 2 14 35.00 16701959 15417220 35967295 16701959 35.00 108.33 46.44 46.44 674516061 34.73 34.73 674516061
24 아톤 158430 23 7610 2 680 9.81 15690608 3983454 24798851 15690608 9.81 393.89 63.27 63.27 118040736175 62.55 62.55 118040736175
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 89 2 1 1.14 15556813 40340100 1497000000 15556813 1.14 38.56 1.04 1.04 1378396317 1.03 1.03 1378396317
26 한화솔루션 009830 25 36950 2 5850 18.81 15092055 1860024 171892536 15092055 18.81 811.39 8.78 8.78 532193002575 8.38 8.38 532193002575
27 메이슨캐피탈 021880 26 512 2 16 3.23 14869614 8540276 152184408 14869614 3.23 174.11 9.77 9.77 7693120873 9.87 9.87 7693120873
28 리드코프 012700 27 6400 2 1030 19.18 14864042 1372962 26446135 14864042 19.18 1082.63 56.20 56.20 91525393635 54.08 54.08 91525393635
29 티사이언티픽 057680 28 1184 2 244 25.96 12954406 3047718 71248501 12954406 25.96 425.05 18.18 18.18 14134348621 16.76 16.76 14134348621
30 한송네오텍 226440 29 59 2 7 13.46 12886284 25414224 65739186 12886284 13.46 50.71 19.60 19.60 612492105 15.79 15.79 612492105
31 우리기술 032820 30 2350 2 25 1.08 12378012 10336967 164677432 12378012 1.08 119.75 7.52 7.52 29321550510 7.58 7.58 29321550510

31
top30/20250611/top30-av-20250611-140000.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
이스트아시아홀딩스,900110,1,59,2,4,7.27,251199122,223184000,642650588,251199122,7.27,112.55,39.09,39.09,15672121110,41.33,41.33,15672121110
KODEX 200선물인버스2X,252670,2,1631,5,-34,-2.04,232000993,313219360,778300000,232000993,-2.04,74.07,29.81,29.81,379364243798,29.89,29.89,379364243798
씨엑스아이,900120,3,65,2,4,6.56,57621119,37989024,300577845,57621119,6.56,151.68,19.17,19.17,4010941746,20.53,20.53,4010941746
더즌,462860,4,3740,2,410,12.31,43767625,15235131,71413257,43767625,12.31,287.28,61.29,61.29,160235493296,59.99,59.99,160235493296
한국정보인증,053300,5,8860,2,1160,15.06,32676396,10492827,42441361,32676396,15.06,311.42,76.99,76.99,287024972005,76.33,76.33,287024972005
KODEX 인버스,114800,6,3875,5,-40,-1.02,32608842,34610932,152600000,32608842,-1.02,94.22,21.37,21.37,126629756684,21.41,21.41,126629756684
파루,043200,7,1674,1,386,29.97,32245558,1249551,41804315,32245558,29.97,2580.57,77.13,77.13,51478396210,73.56,73.56,51478396210
대성파인텍,104040,8,1274,2,189,17.42,29099926,305529,47224987,29099926,17.42,9524.44,61.62,61.62,37304334818,62.00,62.00,37304334818
엠에프엠코리아,323230,9,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389
KODEX 코스닥150레버리지,233740,10,8300,2,415,5.26,27964295,31289968,253800000,27964295,5.26,89.37,11.02,11.02,227936634555,10.82,10.82,227936634555
미스터블루,207760,11,1902,2,38,2.04,27526186,77956232,83079783,27526186,2.04,35.31,33.13,33.13,52837191955,33.44,33.44,52837191955
지씨지놈,340450,12,11010,2,510,4.86,27121261,0,23650793,27121261,4.86,0.00,114.67,114.67,355166053430,136.39,136.39,355166053430
오가닉티코스메틱,900300,13,517,2,87,20.23,25184250,11470756,96002224,25184250,20.23,219.55,26.23,26.23,13410177361,27.02,27.02,13410177361
제넨바이오,072520,14,79,2,58,276.19,24385606,9739695,74163194,24385606,276.19,250.37,32.88,32.88,1195761004,20.41,20.41,1195761004
메디콕스,054180,15,204,2,3,1.49,23868367,55559136,82878283,23868367,1.49,42.96,28.80,28.80,5146972538,30.44,30.44,5146972538
KODEX 코스닥150선물인버스,251340,16,3595,5,-90,-2.44,22929226,22693432,64900000,22929226,-2.44,101.04,35.33,35.33,83058025742,35.60,35.60,83058025742
KODEX 2차전지산업레버리지,462330,17,790,2,18,2.33,22247323,23796412,255000000,22247323,2.33,93.49,8.72,8.72,17673669968,8.77,8.77,17673669968
헝셩그룹,900270,18,244,2,7,2.95,21606103,27517744,176282336,21606103,2.95,78.52,12.26,12.26,5417517725,12.60,12.60,5417517725
SGA솔루션즈,184230,19,591,2,90,17.96,20793086,361250,65717223,20793086,17.96,5755.87,31.64,31.64,12577915794,32.38,32.38,12577915794
KODEX 레버리지,122630,20,20370,2,415,2.08,19331556,26317112,119550000,19331556,2.08,73.46,16.17,16.17,392722493001,16.13,16.13,392722493001
다날,064260,21,6070,2,140,2.36,18139465,34304428,68949040,18139465,2.36,52.88,26.31,26.31,110957745405,26.51,26.51,110957745405
위니아,071460,22,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,89,2,1,1.14,15935914,40340100,1497000000,15935914,1.14,39.50,1.06,1.06,1412141306,1.06,1.06,1412141306
리드코프,012700,24,6320,2,950,17.69,15931818,1372962,26446135,15931818,17.69,1160.40,60.24,60.24,98365816640,58.85,58.85,98365816640
아톤,158430,25,7570,2,640,9.24,15809547,3983454,24798851,15809547,9.24,396.88,63.75,63.75,118939824635,63.36,63.36,118939824635
메이슨캐피탈,021880,26,511,2,15,3.02,15477169,8540276,152184408,15477169,3.02,181.23,10.17,10.17,8006832935,10.30,10.30,8006832935
한화솔루션,009830,27,36800,2,5700,18.33,15357047,1860024,171892536,15357047,18.33,825.64,8.93,8.93,541928965875,8.57,8.57,541928965875
티사이언티픽,057680,28,1210,2,270,28.72,14253238,3047718,71248501,14253238,28.72,467.67,20.00,20.00,15692696316,18.20,18.20,15692696316
한송네오텍,226440,29,59,2,7,13.46,12886284,25414224,65739186,12886284,13.46,50.71,19.60,19.60,612492105,15.79,15.79,612492105
우리기술,032820,30,2360,2,35,1.51,12560202,10336967,164677432,12560202,1.51,121.51,7.63,7.63,29750994130,7.66,7.66,29750994130
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 59 2 4 7.27 251199122 223184000 642650588 251199122 7.27 112.55 39.09 39.09 15672121110 41.33 41.33 15672121110
3 KODEX 200선물인버스2X 252670 2 1631 5 -34 -2.04 232000993 313219360 778300000 232000993 -2.04 74.07 29.81 29.81 379364243798 29.89 29.89 379364243798
4 씨엑스아이 900120 3 65 2 4 6.56 57621119 37989024 300577845 57621119 6.56 151.68 19.17 19.17 4010941746 20.53 20.53 4010941746
5 더즌 462860 4 3740 2 410 12.31 43767625 15235131 71413257 43767625 12.31 287.28 61.29 61.29 160235493296 59.99 59.99 160235493296
6 한국정보인증 053300 5 8860 2 1160 15.06 32676396 10492827 42441361 32676396 15.06 311.42 76.99 76.99 287024972005 76.33 76.33 287024972005
7 KODEX 인버스 114800 6 3875 5 -40 -1.02 32608842 34610932 152600000 32608842 -1.02 94.22 21.37 21.37 126629756684 21.41 21.41 126629756684
8 파루 043200 7 1674 1 386 29.97 32245558 1249551 41804315 32245558 29.97 2580.57 77.13 77.13 51478396210 73.56 73.56 51478396210
9 대성파인텍 104040 8 1274 2 189 17.42 29099926 305529 47224987 29099926 17.42 9524.44 61.62 61.62 37304334818 62.00 62.00 37304334818
10 엠에프엠코리아 323230 9 44 2 25 131.58 28602393 21033258 43274492 28602393 131.58 135.99 66.10 66.10 779440389 40.94 40.94 779440389
11 KODEX 코스닥150레버리지 233740 10 8300 2 415 5.26 27964295 31289968 253800000 27964295 5.26 89.37 11.02 11.02 227936634555 10.82 10.82 227936634555
12 미스터블루 207760 11 1902 2 38 2.04 27526186 77956232 83079783 27526186 2.04 35.31 33.13 33.13 52837191955 33.44 33.44 52837191955
13 지씨지놈 340450 12 11010 2 510 4.86 27121261 0 23650793 27121261 4.86 0.00 114.67 114.67 355166053430 136.39 136.39 355166053430
14 오가닉티코스메틱 900300 13 517 2 87 20.23 25184250 11470756 96002224 25184250 20.23 219.55 26.23 26.23 13410177361 27.02 27.02 13410177361
15 제넨바이오 072520 14 79 2 58 276.19 24385606 9739695 74163194 24385606 276.19 250.37 32.88 32.88 1195761004 20.41 20.41 1195761004
16 메디콕스 054180 15 204 2 3 1.49 23868367 55559136 82878283 23868367 1.49 42.96 28.80 28.80 5146972538 30.44 30.44 5146972538
17 KODEX 코스닥150선물인버스 251340 16 3595 5 -90 -2.44 22929226 22693432 64900000 22929226 -2.44 101.04 35.33 35.33 83058025742 35.60 35.60 83058025742
18 KODEX 2차전지산업레버리지 462330 17 790 2 18 2.33 22247323 23796412 255000000 22247323 2.33 93.49 8.72 8.72 17673669968 8.77 8.77 17673669968
19 헝셩그룹 900270 18 244 2 7 2.95 21606103 27517744 176282336 21606103 2.95 78.52 12.26 12.26 5417517725 12.60 12.60 5417517725
20 SGA솔루션즈 184230 19 591 2 90 17.96 20793086 361250 65717223 20793086 17.96 5755.87 31.64 31.64 12577915794 32.38 32.38 12577915794
21 KODEX 레버리지 122630 20 20370 2 415 2.08 19331556 26317112 119550000 19331556 2.08 73.46 16.17 16.17 392722493001 16.13 16.13 392722493001
22 다날 064260 21 6070 2 140 2.36 18139465 34304428 68949040 18139465 2.36 52.88 26.31 26.31 110957745405 26.51 26.51 110957745405
23 위니아 071460 22 54 2 14 35.00 16701959 15417220 35967295 16701959 35.00 108.33 46.44 46.44 674516061 34.73 34.73 674516061
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 89 2 1 1.14 15935914 40340100 1497000000 15935914 1.14 39.50 1.06 1.06 1412141306 1.06 1.06 1412141306
25 리드코프 012700 24 6320 2 950 17.69 15931818 1372962 26446135 15931818 17.69 1160.40 60.24 60.24 98365816640 58.85 58.85 98365816640
26 아톤 158430 25 7570 2 640 9.24 15809547 3983454 24798851 15809547 9.24 396.88 63.75 63.75 118939824635 63.36 63.36 118939824635
27 메이슨캐피탈 021880 26 511 2 15 3.02 15477169 8540276 152184408 15477169 3.02 181.23 10.17 10.17 8006832935 10.30 10.30 8006832935
28 한화솔루션 009830 27 36800 2 5700 18.33 15357047 1860024 171892536 15357047 18.33 825.64 8.93 8.93 541928965875 8.57 8.57 541928965875
29 티사이언티픽 057680 28 1210 2 270 28.72 14253238 3047718 71248501 14253238 28.72 467.67 20.00 20.00 15692696316 18.20 18.20 15692696316
30 한송네오텍 226440 29 59 2 7 13.46 12886284 25414224 65739186 12886284 13.46 50.71 19.60 19.60 612492105 15.79 15.79 612492105
31 우리기술 032820 30 2360 2 35 1.51 12560202 10336967 164677432 12560202 1.51 121.51 7.63 7.63 29750994130 7.66 7.66 29750994130

31
top30/20250611/top30-av-20250611-141000.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
이스트아시아홀딩스,900110,1,61,2,6,10.91,255210443,223184000,642650588,255210443,10.91,114.35,39.71,39.71,15914886566,40.60,40.60,15914886566
KODEX 200선물인버스2X,252670,2,1627,5,-38,-2.28,237746236,313219360,778300000,237746236,-2.28,75.90,30.55,30.55,388708934318,30.70,30.70,388708934318
씨엑스아이,900120,3,67,2,6,9.84,58619872,37989024,300577845,58619872,9.84,154.31,19.50,19.50,4077521665,20.25,20.25,4077521665
더즌,462860,4,3690,2,360,10.81,44754839,15235131,71413257,44754839,10.81,293.76,62.67,62.67,163921012606,62.21,62.21,163921012606
KODEX 인버스,114800,5,3870,5,-45,-1.15,33202142,34610932,152600000,33202142,-1.15,95.93,21.76,21.76,128926364183,21.83,21.83,128926364183
한국정보인증,053300,6,8830,2,1130,14.68,33157770,10492827,42441361,33157770,14.68,316.00,78.13,78.13,291270017540,77.72,77.72,291270017540
엠에프엠코리아,323230,7,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533
파루,043200,8,1674,1,386,29.97,32291037,1249551,41804315,32291037,29.97,2584.21,77.24,77.24,51554528056,73.67,73.67,51554528056
대성파인텍,104040,9,1268,2,183,16.87,30045769,305529,47224987,30045769,16.87,9834.01,63.62,63.62,38505602698,64.30,64.30,38505602698
KODEX 코스닥150레버리지,233740,10,8315,2,430,5.45,28867911,31289968,253800000,28867911,5.45,92.26,11.37,11.37,235445603978,11.16,11.16,235445603978
제넨바이오,072520,11,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304
미스터블루,207760,12,1904,2,40,2.15,27682822,77956232,83079783,27682822,2.15,35.51,33.32,33.32,53135304379,33.59,33.59,53135304379
지씨지놈,340450,13,10930,2,430,4.10,27503655,0,23650793,27503655,4.10,0.00,116.29,116.29,359353515380,139.01,139.01,359353515380
오가닉티코스메틱,900300,14,529,2,99,23.02,25910429,11470756,96002224,25910429,23.02,225.88,26.99,26.99,13794235329,27.16,27.16,13794235329
메디콕스,054180,15,204,2,3,1.49,24095973,55559136,82878283,24095973,1.49,43.37,29.07,29.07,5193203555,30.72,30.72,5193203555
KODEX 코스닥150선물인버스,251340,16,3590,5,-95,-2.58,23717255,22693432,64900000,23717255,-2.58,104.51,36.54,36.54,85885629753,36.86,36.86,85885629753
KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,22549813,23796412,255000000,22549813,2.46,94.76,8.84,8.84,17912455091,8.88,8.88,17912455091
헝셩그룹,900270,18,245,2,8,3.38,21720479,27517744,176282336,21720479,3.38,78.93,12.32,12.32,5445560945,12.61,12.61,5445560945
SGA솔루션즈,184230,19,580,2,79,15.77,21238958,361250,65717223,21238958,15.77,5879.30,32.32,32.32,12837646105,33.68,33.68,12837646105
KODEX 레버리지,122630,20,20415,2,460,2.31,19768095,26317112,119550000,19768095,2.31,75.11,16.54,16.54,401636042018,16.46,16.46,401636042018
위니아,071460,21,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597
다날,064260,22,6070,2,140,2.36,18333515,34304428,68949040,18333515,2.36,53.44,26.59,26.59,112131622015,26.79,26.79,112131622015
리드코프,012700,23,6270,2,900,16.76,16243456,1372962,26446135,16243456,16.76,1183.10,61.42,61.42,100323186150,60.50,60.50,100323186150
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,89,2,1,1.14,16135156,40340100,1497000000,16135156,1.14,40.00,1.08,1.08,1429873844,1.07,1.07,1429873844
아톤,158430,25,7560,2,630,9.09,15916244,3983454,24798851,15916244,9.09,399.56,64.18,64.18,119744487700,63.87,63.87,119744487700
메이슨캐피탈,021880,26,508,2,12,2.42,15739642,8540276,152184408,15739642,2.42,184.30,10.34,10.34,8140610596,10.53,10.53,8140610596
한화솔루션,009830,27,36700,2,5600,18.01,15530493,1860024,171892536,15530493,18.01,834.96,9.04,9.04,548309661600,8.69,8.69,548309661600
티사이언티픽,057680,28,1203,2,263,27.98,14799818,3047718,71248501,14799818,27.98,485.60,20.77,20.77,16350999502,19.08,19.08,16350999502
한송네오텍,226440,29,52,3,0,0.00,14778744,25414224,65739186,14778744,0.00,58.15,22.48,22.48,710900025,20.80,20.80,710900025
우리기술,032820,30,2360,2,35,1.51,12649943,10336967,164677432,12649943,1.51,122.38,7.68,7.68,29962659628,7.71,7.71,29962659628
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 61 2 6 10.91 255210443 223184000 642650588 255210443 10.91 114.35 39.71 39.71 15914886566 40.60 40.60 15914886566
3 KODEX 200선물인버스2X 252670 2 1627 5 -38 -2.28 237746236 313219360 778300000 237746236 -2.28 75.90 30.55 30.55 388708934318 30.70 30.70 388708934318
4 씨엑스아이 900120 3 67 2 6 9.84 58619872 37989024 300577845 58619872 9.84 154.31 19.50 19.50 4077521665 20.25 20.25 4077521665
5 더즌 462860 4 3690 2 360 10.81 44754839 15235131 71413257 44754839 10.81 293.76 62.67 62.67 163921012606 62.21 62.21 163921012606
6 KODEX 인버스 114800 5 3870 5 -45 -1.15 33202142 34610932 152600000 33202142 -1.15 95.93 21.76 21.76 128926364183 21.83 21.83 128926364183
7 한국정보인증 053300 6 8830 2 1130 14.68 33157770 10492827 42441361 33157770 14.68 316.00 78.13 78.13 291270017540 77.72 77.72 291270017540
8 엠에프엠코리아 323230 7 32 2 13 68.42 32340710 21033258 43274492 32340710 68.42 153.76 74.73 74.73 899066533 64.92 64.92 899066533
9 파루 043200 8 1674 1 386 29.97 32291037 1249551 41804315 32291037 29.97 2584.21 77.24 77.24 51554528056 73.67 73.67 51554528056
10 대성파인텍 104040 9 1268 2 183 16.87 30045769 305529 47224987 30045769 16.87 9834.01 63.62 63.62 38505602698 64.30 64.30 38505602698
11 KODEX 코스닥150레버리지 233740 10 8315 2 430 5.45 28867911 31289968 253800000 28867911 5.45 92.26 11.37 11.37 235445603978 11.16 11.16 235445603978
12 제넨바이오 072520 11 60 2 39 185.71 27916761 9739695 74163194 27916761 185.71 286.63 37.64 37.64 1407630304 31.63 31.63 1407630304
13 미스터블루 207760 12 1904 2 40 2.15 27682822 77956232 83079783 27682822 2.15 35.51 33.32 33.32 53135304379 33.59 33.59 53135304379
14 지씨지놈 340450 13 10930 2 430 4.10 27503655 0 23650793 27503655 4.10 0.00 116.29 116.29 359353515380 139.01 139.01 359353515380
15 오가닉티코스메틱 900300 14 529 2 99 23.02 25910429 11470756 96002224 25910429 23.02 225.88 26.99 26.99 13794235329 27.16 27.16 13794235329
16 메디콕스 054180 15 204 2 3 1.49 24095973 55559136 82878283 24095973 1.49 43.37 29.07 29.07 5193203555 30.72 30.72 5193203555
17 KODEX 코스닥150선물인버스 251340 16 3590 5 -95 -2.58 23717255 22693432 64900000 23717255 -2.58 104.51 36.54 36.54 85885629753 36.86 36.86 85885629753
18 KODEX 2차전지산업레버리지 462330 17 791 2 19 2.46 22549813 23796412 255000000 22549813 2.46 94.76 8.84 8.84 17912455091 8.88 8.88 17912455091
19 헝셩그룹 900270 18 245 2 8 3.38 21720479 27517744 176282336 21720479 3.38 78.93 12.32 12.32 5445560945 12.61 12.61 5445560945
20 SGA솔루션즈 184230 19 580 2 79 15.77 21238958 361250 65717223 21238958 15.77 5879.30 32.32 32.32 12837646105 33.68 33.68 12837646105
21 KODEX 레버리지 122630 20 20415 2 460 2.31 19768095 26317112 119550000 19768095 2.31 75.11 16.54 16.54 401636042018 16.46 16.46 401636042018
22 위니아 071460 21 41 2 1 2.50 19496655 15417220 35967295 19496655 2.50 126.46 54.21 54.21 789098597 53.51 53.51 789098597
23 다날 064260 22 6070 2 140 2.36 18333515 34304428 68949040 18333515 2.36 53.44 26.59 26.59 112131622015 26.79 26.79 112131622015
24 리드코프 012700 23 6270 2 900 16.76 16243456 1372962 26446135 16243456 16.76 1183.10 61.42 61.42 100323186150 60.50 60.50 100323186150
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 89 2 1 1.14 16135156 40340100 1497000000 16135156 1.14 40.00 1.08 1.08 1429873844 1.07 1.07 1429873844
26 아톤 158430 25 7560 2 630 9.09 15916244 3983454 24798851 15916244 9.09 399.56 64.18 64.18 119744487700 63.87 63.87 119744487700
27 메이슨캐피탈 021880 26 508 2 12 2.42 15739642 8540276 152184408 15739642 2.42 184.30 10.34 10.34 8140610596 10.53 10.53 8140610596
28 한화솔루션 009830 27 36700 2 5600 18.01 15530493 1860024 171892536 15530493 18.01 834.96 9.04 9.04 548309661600 8.69 8.69 548309661600
29 티사이언티픽 057680 28 1203 2 263 27.98 14799818 3047718 71248501 14799818 27.98 485.60 20.77 20.77 16350999502 19.08 19.08 16350999502
30 한송네오텍 226440 29 52 3 0 0.00 14778744 25414224 65739186 14778744 0.00 58.15 22.48 22.48 710900025 20.80 20.80 710900025
31 우리기술 032820 30 2360 2 35 1.51 12649943 10336967 164677432 12649943 1.51 122.38 7.68 7.68 29962659628 7.71 7.71 29962659628

31
top30/20250611/top30-av-20250611-142001.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
이스트아시아홀딩스,900110,1,61,2,6,10.91,256828905,223184000,642650588,256828905,10.91,115.07,39.96,39.96,16014470921,40.85,40.85,16014470921
KODEX 200선물인버스2X,252670,2,1623,5,-42,-2.52,250367165,313219360,778300000,250367165,-2.52,79.93,32.17,32.17,409181925358,32.39,32.39,409181925358
씨엑스아이,900120,3,69,2,8,13.11,59430628,37989024,300577845,59430628,13.11,156.44,19.77,19.77,4132639857,19.93,19.93,4132639857
더즌,462860,4,3665,2,335,10.06,45558942,15235131,71413257,45558942,10.06,299.04,63.80,63.80,166886507818,63.76,63.76,166886507818
KODEX 인버스,114800,5,3870,5,-45,-1.15,35001393,34610932,152600000,35001393,-1.15,101.13,22.94,22.94,135880734992,23.01,23.01,135880734992
한국정보인증,053300,6,8870,2,1170,15.19,33389671,10492827,42441361,33389671,15.19,318.21,78.67,78.67,293313471545,77.91,77.91,293313471545
엠에프엠코리아,323230,7,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533
파루,043200,8,1674,1,386,29.97,32314678,1249551,41804315,32314678,29.97,2586.10,77.30,77.30,51594103090,73.73,73.73,51594103090
대성파인텍,104040,9,1259,2,174,16.04,30329767,305529,47224987,30329767,16.04,9926.97,64.22,64.22,38863251690,65.36,65.36,38863251690
KODEX 코스닥150레버리지,233740,10,8325,2,440,5.58,29400176,31289968,253800000,29400176,5.58,93.96,11.58,11.58,239874541100,11.35,11.35,239874541100
제넨바이오,072520,11,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304
미스터블루,207760,12,1903,2,39,2.09,27885162,77956232,83079783,27885162,2.09,35.77,33.56,33.56,53521517037,33.85,33.85,53521517037
지씨지놈,340450,13,11040,2,540,5.14,27875832,0,23650793,27875832,5.14,0.00,117.86,117.86,363447014590,139.20,139.20,363447014590
오가닉티코스메틱,900300,14,527,2,97,22.56,26292424,11470756,96002224,26292424,22.56,229.21,27.39,27.39,13997470098,27.67,27.67,13997470098
메디콕스,054180,15,204,2,3,1.49,24187976,55559136,82878283,24187976,1.49,43.54,29.18,29.18,5211897272,30.83,30.83,5211897272
KODEX 코스닥150선물인버스,251340,16,3585,5,-100,-2.71,23894049,22693432,64900000,23894049,-2.71,105.29,36.82,36.82,86519590989,37.19,37.19,86519590989
KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,22955978,23796412,255000000,22955978,2.46,96.47,9.00,9.00,18234286831,9.04,9.04,18234286831
헝셩그룹,900270,18,245,2,8,3.38,21786204,27517744,176282336,21786204,3.38,79.17,12.36,12.36,5461764663,12.65,12.65,5461764663
SGA솔루션즈,184230,19,570,2,69,13.77,21758828,361250,65717223,21758828,13.77,6023.20,33.11,33.11,13135036212,35.07,35.07,13135036212
KODEX 레버리지,122630,20,20470,2,515,2.58,20792427,26317112,119550000,20792427,2.58,79.01,17.39,17.39,422615007127,17.27,17.27,422615007127
위니아,071460,21,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597
다날,064260,22,6070,2,140,2.36,18452221,34304428,68949040,18452221,2.36,53.79,26.76,26.76,112851403360,26.96,26.96,112851403360
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,88,3,0,0.00,17537398,40340100,1497000000,17537398,0.00,43.47,1.17,1.17,1554672271,1.18,1.18,1554672271
리드코프,012700,24,6290,2,920,17.13,16519881,1372962,26446135,16519881,17.13,1203.23,62.47,62.47,102073768010,61.36,61.36,102073768010
아톤,158430,25,7500,2,570,8.23,16094983,3983454,24798851,16094983,8.23,404.05,64.90,64.90,121085146975,65.10,65.10,121085146975
메이슨캐피탈,021880,26,511,2,15,3.02,15851856,8540276,152184408,15851856,3.02,185.61,10.42,10.42,8197994932,10.54,10.54,8197994932
한화솔루션,009830,27,36800,2,5700,18.33,15705212,1860024,171892536,15705212,18.33,844.36,9.14,9.14,554723634975,8.77,8.77,554723634975
티사이언티픽,057680,28,1191,2,251,26.70,15208292,3047718,71248501,15208292,26.70,499.01,21.35,21.35,16839990039,19.85,19.85,16839990039
한송네오텍,226440,29,52,3,0,0.00,14778744,25414224,65739186,14778744,0.00,58.15,22.48,22.48,710900025,20.80,20.80,710900025
위지트,036090,30,783,2,50,6.82,13250377,4057574,118392284,13250377,6.82,326.56,11.19,11.19,10378806076,11.20,11.20,10378806076
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 61 2 6 10.91 256828905 223184000 642650588 256828905 10.91 115.07 39.96 39.96 16014470921 40.85 40.85 16014470921
3 KODEX 200선물인버스2X 252670 2 1623 5 -42 -2.52 250367165 313219360 778300000 250367165 -2.52 79.93 32.17 32.17 409181925358 32.39 32.39 409181925358
4 씨엑스아이 900120 3 69 2 8 13.11 59430628 37989024 300577845 59430628 13.11 156.44 19.77 19.77 4132639857 19.93 19.93 4132639857
5 더즌 462860 4 3665 2 335 10.06 45558942 15235131 71413257 45558942 10.06 299.04 63.80 63.80 166886507818 63.76 63.76 166886507818
6 KODEX 인버스 114800 5 3870 5 -45 -1.15 35001393 34610932 152600000 35001393 -1.15 101.13 22.94 22.94 135880734992 23.01 23.01 135880734992
7 한국정보인증 053300 6 8870 2 1170 15.19 33389671 10492827 42441361 33389671 15.19 318.21 78.67 78.67 293313471545 77.91 77.91 293313471545
8 엠에프엠코리아 323230 7 32 2 13 68.42 32340710 21033258 43274492 32340710 68.42 153.76 74.73 74.73 899066533 64.92 64.92 899066533
9 파루 043200 8 1674 1 386 29.97 32314678 1249551 41804315 32314678 29.97 2586.10 77.30 77.30 51594103090 73.73 73.73 51594103090
10 대성파인텍 104040 9 1259 2 174 16.04 30329767 305529 47224987 30329767 16.04 9926.97 64.22 64.22 38863251690 65.36 65.36 38863251690
11 KODEX 코스닥150레버리지 233740 10 8325 2 440 5.58 29400176 31289968 253800000 29400176 5.58 93.96 11.58 11.58 239874541100 11.35 11.35 239874541100
12 제넨바이오 072520 11 60 2 39 185.71 27916761 9739695 74163194 27916761 185.71 286.63 37.64 37.64 1407630304 31.63 31.63 1407630304
13 미스터블루 207760 12 1903 2 39 2.09 27885162 77956232 83079783 27885162 2.09 35.77 33.56 33.56 53521517037 33.85 33.85 53521517037
14 지씨지놈 340450 13 11040 2 540 5.14 27875832 0 23650793 27875832 5.14 0.00 117.86 117.86 363447014590 139.20 139.20 363447014590
15 오가닉티코스메틱 900300 14 527 2 97 22.56 26292424 11470756 96002224 26292424 22.56 229.21 27.39 27.39 13997470098 27.67 27.67 13997470098
16 메디콕스 054180 15 204 2 3 1.49 24187976 55559136 82878283 24187976 1.49 43.54 29.18 29.18 5211897272 30.83 30.83 5211897272
17 KODEX 코스닥150선물인버스 251340 16 3585 5 -100 -2.71 23894049 22693432 64900000 23894049 -2.71 105.29 36.82 36.82 86519590989 37.19 37.19 86519590989
18 KODEX 2차전지산업레버리지 462330 17 791 2 19 2.46 22955978 23796412 255000000 22955978 2.46 96.47 9.00 9.00 18234286831 9.04 9.04 18234286831
19 헝셩그룹 900270 18 245 2 8 3.38 21786204 27517744 176282336 21786204 3.38 79.17 12.36 12.36 5461764663 12.65 12.65 5461764663
20 SGA솔루션즈 184230 19 570 2 69 13.77 21758828 361250 65717223 21758828 13.77 6023.20 33.11 33.11 13135036212 35.07 35.07 13135036212
21 KODEX 레버리지 122630 20 20470 2 515 2.58 20792427 26317112 119550000 20792427 2.58 79.01 17.39 17.39 422615007127 17.27 17.27 422615007127
22 위니아 071460 21 41 2 1 2.50 19496655 15417220 35967295 19496655 2.50 126.46 54.21 54.21 789098597 53.51 53.51 789098597
23 다날 064260 22 6070 2 140 2.36 18452221 34304428 68949040 18452221 2.36 53.79 26.76 26.76 112851403360 26.96 26.96 112851403360
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 88 3 0 0.00 17537398 40340100 1497000000 17537398 0.00 43.47 1.17 1.17 1554672271 1.18 1.18 1554672271
25 리드코프 012700 24 6290 2 920 17.13 16519881 1372962 26446135 16519881 17.13 1203.23 62.47 62.47 102073768010 61.36 61.36 102073768010
26 아톤 158430 25 7500 2 570 8.23 16094983 3983454 24798851 16094983 8.23 404.05 64.90 64.90 121085146975 65.10 65.10 121085146975
27 메이슨캐피탈 021880 26 511 2 15 3.02 15851856 8540276 152184408 15851856 3.02 185.61 10.42 10.42 8197994932 10.54 10.54 8197994932
28 한화솔루션 009830 27 36800 2 5700 18.33 15705212 1860024 171892536 15705212 18.33 844.36 9.14 9.14 554723634975 8.77 8.77 554723634975
29 티사이언티픽 057680 28 1191 2 251 26.70 15208292 3047718 71248501 15208292 26.70 499.01 21.35 21.35 16839990039 19.85 19.85 16839990039
30 한송네오텍 226440 29 52 3 0 0.00 14778744 25414224 65739186 14778744 0.00 58.15 22.48 22.48 710900025 20.80 20.80 710900025
31 위지트 036090 30 783 2 50 6.82 13250377 4057574 118392284 13250377 6.82 326.56 11.19 11.19 10378806076 11.20 11.20 10378806076

31
top30/20250611/top30-av-20250611-143001.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
이스트아시아홀딩스,900110,1,61,2,6,10.91,258140275,223184000,642650588,258140275,10.91,115.66,40.17,40.17,16095202610,41.06,41.06,16095202610
KODEX 200선물인버스2X,252670,2,1623,5,-42,-2.52,253879376,313219360,778300000,253879376,-2.52,81.05,32.62,32.62,414887792831,32.84,32.84,414887792831
씨엑스아이,900120,3,69,2,8,13.11,59934070,37989024,300577845,59934070,13.11,157.77,19.94,19.94,4167248377,20.09,20.09,4167248377
더즌,462860,4,3630,2,300,9.01,46259221,15235131,71413257,46259221,9.01,303.64,64.78,64.78,169441200475,65.36,65.36,169441200475
KODEX 인버스,114800,5,3870,5,-45,-1.15,35247401,34610932,152600000,35247401,-1.15,101.84,23.10,23.10,136832744192,23.17,23.17,136832744192
한국정보인증,053300,6,8860,2,1160,15.06,33545508,10492827,42441361,33545508,15.06,319.70,79.04,79.04,294693081405,78.37,78.37,294693081405
엠에프엠코리아,323230,7,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533
파루,043200,8,1674,1,386,29.97,32322068,1249551,41804315,32322068,29.97,2586.69,77.32,77.32,51606473950,73.74,73.74,51606473950
대성파인텍,104040,9,1266,2,181,16.68,30538203,305529,47224987,30538203,16.68,9995.19,64.67,64.67,39125878526,65.44,65.44,39125878526
KODEX 코스닥150레버리지,233740,10,8320,2,435,5.52,29986121,31289968,253800000,29986121,5.52,95.83,11.81,11.81,244753759333,11.59,11.59,244753759333
지씨지놈,340450,11,11090,2,590,5.62,28072841,0,23650793,28072841,5.62,0.00,118.70,118.70,365637652815,139.40,139.40,365637652815
미스터블루,207760,12,1908,2,44,2.36,28044295,77956232,83079783,28044295,2.36,35.97,33.76,33.76,53824375181,33.96,33.96,53824375181
제넨바이오,072520,13,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304
오가닉티코스메틱,900300,14,536,2,106,24.65,26614764,11470756,96002224,26614764,24.65,232.02,27.72,27.72,14168835625,27.54,27.54,14168835625
메디콕스,054180,15,205,2,4,1.99,24287012,55559136,82878283,24287012,1.99,43.71,29.30,29.30,5232098154,30.80,30.80,5232098154
KODEX 코스닥150선물인버스,251340,16,3585,5,-100,-2.71,24234871,22693432,64900000,24234871,-2.71,106.79,37.34,37.34,87741427208,37.71,37.71,87741427208
KODEX 2차전지산업레버리지,462330,17,792,2,20,2.59,23076240,23796412,255000000,23076240,2.59,96.97,9.05,9.05,18329494922,9.08,9.08,18329494922
SGA솔루션즈,184230,18,569,2,68,13.57,21948610,361250,65717223,21948610,13.57,6075.74,33.40,33.40,13243787042,35.42,35.42,13243787042
헝셩그룹,900270,19,246,2,9,3.80,21851046,27517744,176282336,21851046,3.80,79.41,12.40,12.40,5477667121,12.63,12.63,5477667121
KODEX 레버리지,122630,20,20465,2,510,2.56,21358597,26317112,119550000,21358597,2.56,81.16,17.87,17.87,434185006064,17.75,17.75,434185006064
위니아,071460,21,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597
다날,064260,22,6060,2,130,2.19,18621532,34304428,68949040,18621532,2.19,54.28,27.01,27.01,113876713120,27.25,27.25,113876713120
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,89,2,1,1.14,17557530,40340100,1497000000,17557530,1.14,43.52,1.17,1.17,1556464019,1.17,1.17,1556464019
리드코프,012700,24,6390,2,1020,18.99,17134858,1372962,26446135,17134858,18.99,1248.02,64.79,64.79,106017153780,62.74,62.74,106017153780
아톤,158430,25,7630,2,700,10.10,16453170,3983454,24798851,16453170,10.10,413.04,66.35,66.35,123799279945,65.43,65.43,123799279945
메이슨캐피탈,021880,26,514,2,18,3.63,16074025,8540276,152184408,16074025,3.63,188.21,10.56,10.56,8312190939,10.63,10.63,8312190939
티사이언티픽,057680,27,1205,2,265,28.19,16000366,3047718,71248501,16000366,28.19,524.99,22.46,22.46,17799079947,20.73,20.73,17799079947
한화솔루션,009830,28,37000,2,5900,18.97,15922981,1860024,171892536,15922981,18.97,856.06,9.26,9.26,562757837100,8.85,8.85,562757837100
한송네오텍,226440,29,52,3,0,0.00,14778744,25414224,65739186,14778744,0.00,58.15,22.48,22.48,710900025,20.80,20.80,710900025
위지트,036090,30,789,2,56,7.64,13905007,4057574,118392284,13905007,7.64,342.69,11.74,11.74,10897485258,11.67,11.67,10897485258
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 61 2 6 10.91 258140275 223184000 642650588 258140275 10.91 115.66 40.17 40.17 16095202610 41.06 41.06 16095202610
3 KODEX 200선물인버스2X 252670 2 1623 5 -42 -2.52 253879376 313219360 778300000 253879376 -2.52 81.05 32.62 32.62 414887792831 32.84 32.84 414887792831
4 씨엑스아이 900120 3 69 2 8 13.11 59934070 37989024 300577845 59934070 13.11 157.77 19.94 19.94 4167248377 20.09 20.09 4167248377
5 더즌 462860 4 3630 2 300 9.01 46259221 15235131 71413257 46259221 9.01 303.64 64.78 64.78 169441200475 65.36 65.36 169441200475
6 KODEX 인버스 114800 5 3870 5 -45 -1.15 35247401 34610932 152600000 35247401 -1.15 101.84 23.10 23.10 136832744192 23.17 23.17 136832744192
7 한국정보인증 053300 6 8860 2 1160 15.06 33545508 10492827 42441361 33545508 15.06 319.70 79.04 79.04 294693081405 78.37 78.37 294693081405
8 엠에프엠코리아 323230 7 32 2 13 68.42 32340710 21033258 43274492 32340710 68.42 153.76 74.73 74.73 899066533 64.92 64.92 899066533
9 파루 043200 8 1674 1 386 29.97 32322068 1249551 41804315 32322068 29.97 2586.69 77.32 77.32 51606473950 73.74 73.74 51606473950
10 대성파인텍 104040 9 1266 2 181 16.68 30538203 305529 47224987 30538203 16.68 9995.19 64.67 64.67 39125878526 65.44 65.44 39125878526
11 KODEX 코스닥150레버리지 233740 10 8320 2 435 5.52 29986121 31289968 253800000 29986121 5.52 95.83 11.81 11.81 244753759333 11.59 11.59 244753759333
12 지씨지놈 340450 11 11090 2 590 5.62 28072841 0 23650793 28072841 5.62 0.00 118.70 118.70 365637652815 139.40 139.40 365637652815
13 미스터블루 207760 12 1908 2 44 2.36 28044295 77956232 83079783 28044295 2.36 35.97 33.76 33.76 53824375181 33.96 33.96 53824375181
14 제넨바이오 072520 13 60 2 39 185.71 27916761 9739695 74163194 27916761 185.71 286.63 37.64 37.64 1407630304 31.63 31.63 1407630304
15 오가닉티코스메틱 900300 14 536 2 106 24.65 26614764 11470756 96002224 26614764 24.65 232.02 27.72 27.72 14168835625 27.54 27.54 14168835625
16 메디콕스 054180 15 205 2 4 1.99 24287012 55559136 82878283 24287012 1.99 43.71 29.30 29.30 5232098154 30.80 30.80 5232098154
17 KODEX 코스닥150선물인버스 251340 16 3585 5 -100 -2.71 24234871 22693432 64900000 24234871 -2.71 106.79 37.34 37.34 87741427208 37.71 37.71 87741427208
18 KODEX 2차전지산업레버리지 462330 17 792 2 20 2.59 23076240 23796412 255000000 23076240 2.59 96.97 9.05 9.05 18329494922 9.08 9.08 18329494922
19 SGA솔루션즈 184230 18 569 2 68 13.57 21948610 361250 65717223 21948610 13.57 6075.74 33.40 33.40 13243787042 35.42 35.42 13243787042
20 헝셩그룹 900270 19 246 2 9 3.80 21851046 27517744 176282336 21851046 3.80 79.41 12.40 12.40 5477667121 12.63 12.63 5477667121
21 KODEX 레버리지 122630 20 20465 2 510 2.56 21358597 26317112 119550000 21358597 2.56 81.16 17.87 17.87 434185006064 17.75 17.75 434185006064
22 위니아 071460 21 41 2 1 2.50 19496655 15417220 35967295 19496655 2.50 126.46 54.21 54.21 789098597 53.51 53.51 789098597
23 다날 064260 22 6060 2 130 2.19 18621532 34304428 68949040 18621532 2.19 54.28 27.01 27.01 113876713120 27.25 27.25 113876713120
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 89 2 1 1.14 17557530 40340100 1497000000 17557530 1.14 43.52 1.17 1.17 1556464019 1.17 1.17 1556464019
25 리드코프 012700 24 6390 2 1020 18.99 17134858 1372962 26446135 17134858 18.99 1248.02 64.79 64.79 106017153780 62.74 62.74 106017153780
26 아톤 158430 25 7630 2 700 10.10 16453170 3983454 24798851 16453170 10.10 413.04 66.35 66.35 123799279945 65.43 65.43 123799279945
27 메이슨캐피탈 021880 26 514 2 18 3.63 16074025 8540276 152184408 16074025 3.63 188.21 10.56 10.56 8312190939 10.63 10.63 8312190939
28 티사이언티픽 057680 27 1205 2 265 28.19 16000366 3047718 71248501 16000366 28.19 524.99 22.46 22.46 17799079947 20.73 20.73 17799079947
29 한화솔루션 009830 28 37000 2 5900 18.97 15922981 1860024 171892536 15922981 18.97 856.06 9.26 9.26 562757837100 8.85 8.85 562757837100
30 한송네오텍 226440 29 52 3 0 0.00 14778744 25414224 65739186 14778744 0.00 58.15 22.48 22.48 710900025 20.80 20.80 710900025
31 위지트 036090 30 789 2 56 7.64 13905007 4057574 118392284 13905007 7.64 342.69 11.74 11.74 10897485258 11.67 11.67 10897485258

31
top30/20250611/top30-av-20250611-144001.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,252670,1,1621,5,-44,-2.64,259885892,313219360,778300000,259885892,-2.64,82.97,33.39,33.39,424620956397,33.66,33.66,424620956397
이스트아시아홀딩스,900110,2,62,2,7,12.73,258811249,223184000,642650588,258811249,12.73,115.96,40.27,40.27,16136280080,40.50,40.50,16136280080
씨엑스아이,900120,3,69,2,8,13.11,60190451,37989024,300577845,60190451,13.11,158.44,20.02,20.02,4184806546,20.18,20.18,4184806546
더즌,462860,4,3620,2,290,8.71,46671787,15235131,71413257,46671787,8.71,306.34,65.35,65.35,170938269561,66.12,66.12,170938269561
KODEX 인버스,114800,5,3865,5,-50,-1.28,35569155,34610932,152600000,35569155,-1.28,102.77,23.31,23.31,138076023071,23.41,23.41,138076023071
엠에프엠코리아,323230,6,30,2,11,57.89,34092133,21033258,43274492,34092133,57.89,162.09,78.78,78.78,951609223,73.30,73.30,951609223
한국정보인증,053300,7,8890,2,1190,15.45,33725275,10492827,42441361,33725275,15.45,321.41,79.46,79.46,296289902410,78.53,78.53,296289902410
파루,043200,8,1674,1,386,29.97,32328872,1249551,41804315,32328872,29.97,2587.24,77.33,77.33,51617863846,73.76,73.76,51617863846
대성파인텍,104040,9,1257,2,172,15.85,30900674,305529,47224987,30900674,15.85,9999.99,65.43,65.43,39584499621,66.68,66.68,39584499621
KODEX 코스닥150레버리지,233740,10,8305,2,420,5.33,30670539,31289968,253800000,30670539,5.33,98.02,12.08,12.08,250438099704,11.88,11.88,250438099704
제넨바이오,072520,11,61,2,40,190.48,30272712,9739695,74163194,30272712,190.48,310.82,40.82,40.82,1551343315,34.29,34.29,1551343315
지씨지놈,340450,12,11310,2,810,7.71,28568396,0,23650793,28568396,7.71,0.00,120.79,120.79,371213656095,138.78,138.78,371213656095
미스터블루,207760,13,1913,2,49,2.63,28214578,77956232,83079783,28214578,2.63,36.19,33.96,33.96,54149882782,34.07,34.07,54149882782
오가닉티코스메틱,900300,14,532,2,102,23.72,26771555,11470756,96002224,26771555,23.72,233.39,27.89,27.89,14252236289,27.91,27.91,14252236289
KODEX 코스닥150선물인버스,251340,15,3587,5,-98,-2.66,24844860,22693432,64900000,24844860,-2.66,109.48,38.28,38.28,89930827438,38.63,38.63,89930827438
메디콕스,054180,16,203,2,2,1.00,24326524,55559136,82878283,24326524,1.00,43.78,29.35,29.35,5240159083,31.15,31.15,5240159083
KODEX 2차전지산업레버리지,462330,17,794,2,22,2.85,23536696,23796412,255000000,23536696,2.85,98.91,9.23,9.23,18695143500,9.23,9.23,18695143500
SGA솔루션즈,184230,18,567,2,66,13.17,22262343,361250,65717223,22262343,13.17,6162.59,33.88,33.88,13420601397,36.02,36.02,13420601397
KODEX 레버리지,122630,19,20485,2,530,2.66,21955512,26317112,119550000,21955512,2.66,83.43,18.37,18.37,446413859756,18.23,18.23,446413859756
헝셩그룹,900270,20,248,2,11,4.64,21903711,27517744,176282336,21903711,4.64,79.60,12.43,12.43,5490671246,12.56,12.56,5490671246
위니아,071460,21,40,3,0,0.00,21376747,15417220,35967295,21376747,0.00,138.66,59.43,59.43,864302277,60.08,60.08,864302277
다날,064260,22,6030,2,100,1.69,18740508,34304428,68949040,18740508,1.69,54.63,27.18,27.18,114596218560,27.56,27.56,114596218560
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,89,2,1,1.14,17580077,40340100,1497000000,17580077,1.14,43.58,1.17,1.17,1558470702,1.17,1.17,1558470702
리드코프,012700,24,6320,2,950,17.69,17497406,1372962,26446135,17497406,17.69,1274.43,66.16,66.16,108311171610,64.80,64.80,108311171610
아톤,158430,25,7510,2,580,8.37,16760734,3983454,24798851,16760734,8.37,420.76,67.59,67.59,126141303990,67.73,67.73,126141303990
티사이언티픽,057680,26,1178,2,238,25.32,16423626,3047718,71248501,16423626,25.32,538.88,23.05,23.05,18304643066,21.81,21.81,18304643066
한화솔루션,009830,27,37300,2,6200,19.94,16337002,1860024,171892536,16337002,19.94,878.32,9.50,9.50,578126151600,9.02,9.02,578126151600
메이슨캐피탈,021880,28,512,2,16,3.23,16246724,8540276,152184408,16246724,3.23,190.24,10.68,10.68,8400477181,10.78,10.78,8400477181
한송네오텍,226440,29,46,5,-6,-11.54,16125756,25414224,65739186,16125756,-11.54,63.45,24.53,24.53,772862577,25.56,25.56,772862577
위지트,036090,30,777,2,44,6.00,14199144,4057574,118392284,14199144,6.00,349.94,11.99,11.99,11128034086,12.10,12.10,11128034086
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 1621 5 -44 -2.64 259885892 313219360 778300000 259885892 -2.64 82.97 33.39 33.39 424620956397 33.66 33.66 424620956397
3 이스트아시아홀딩스 900110 2 62 2 7 12.73 258811249 223184000 642650588 258811249 12.73 115.96 40.27 40.27 16136280080 40.50 40.50 16136280080
4 씨엑스아이 900120 3 69 2 8 13.11 60190451 37989024 300577845 60190451 13.11 158.44 20.02 20.02 4184806546 20.18 20.18 4184806546
5 더즌 462860 4 3620 2 290 8.71 46671787 15235131 71413257 46671787 8.71 306.34 65.35 65.35 170938269561 66.12 66.12 170938269561
6 KODEX 인버스 114800 5 3865 5 -50 -1.28 35569155 34610932 152600000 35569155 -1.28 102.77 23.31 23.31 138076023071 23.41 23.41 138076023071
7 엠에프엠코리아 323230 6 30 2 11 57.89 34092133 21033258 43274492 34092133 57.89 162.09 78.78 78.78 951609223 73.30 73.30 951609223
8 한국정보인증 053300 7 8890 2 1190 15.45 33725275 10492827 42441361 33725275 15.45 321.41 79.46 79.46 296289902410 78.53 78.53 296289902410
9 파루 043200 8 1674 1 386 29.97 32328872 1249551 41804315 32328872 29.97 2587.24 77.33 77.33 51617863846 73.76 73.76 51617863846
10 대성파인텍 104040 9 1257 2 172 15.85 30900674 305529 47224987 30900674 15.85 9999.99 65.43 65.43 39584499621 66.68 66.68 39584499621
11 KODEX 코스닥150레버리지 233740 10 8305 2 420 5.33 30670539 31289968 253800000 30670539 5.33 98.02 12.08 12.08 250438099704 11.88 11.88 250438099704
12 제넨바이오 072520 11 61 2 40 190.48 30272712 9739695 74163194 30272712 190.48 310.82 40.82 40.82 1551343315 34.29 34.29 1551343315
13 지씨지놈 340450 12 11310 2 810 7.71 28568396 0 23650793 28568396 7.71 0.00 120.79 120.79 371213656095 138.78 138.78 371213656095
14 미스터블루 207760 13 1913 2 49 2.63 28214578 77956232 83079783 28214578 2.63 36.19 33.96 33.96 54149882782 34.07 34.07 54149882782
15 오가닉티코스메틱 900300 14 532 2 102 23.72 26771555 11470756 96002224 26771555 23.72 233.39 27.89 27.89 14252236289 27.91 27.91 14252236289
16 KODEX 코스닥150선물인버스 251340 15 3587 5 -98 -2.66 24844860 22693432 64900000 24844860 -2.66 109.48 38.28 38.28 89930827438 38.63 38.63 89930827438
17 메디콕스 054180 16 203 2 2 1.00 24326524 55559136 82878283 24326524 1.00 43.78 29.35 29.35 5240159083 31.15 31.15 5240159083
18 KODEX 2차전지산업레버리지 462330 17 794 2 22 2.85 23536696 23796412 255000000 23536696 2.85 98.91 9.23 9.23 18695143500 9.23 9.23 18695143500
19 SGA솔루션즈 184230 18 567 2 66 13.17 22262343 361250 65717223 22262343 13.17 6162.59 33.88 33.88 13420601397 36.02 36.02 13420601397
20 KODEX 레버리지 122630 19 20485 2 530 2.66 21955512 26317112 119550000 21955512 2.66 83.43 18.37 18.37 446413859756 18.23 18.23 446413859756
21 헝셩그룹 900270 20 248 2 11 4.64 21903711 27517744 176282336 21903711 4.64 79.60 12.43 12.43 5490671246 12.56 12.56 5490671246
22 위니아 071460 21 40 3 0 0.00 21376747 15417220 35967295 21376747 0.00 138.66 59.43 59.43 864302277 60.08 60.08 864302277
23 다날 064260 22 6030 2 100 1.69 18740508 34304428 68949040 18740508 1.69 54.63 27.18 27.18 114596218560 27.56 27.56 114596218560
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 89 2 1 1.14 17580077 40340100 1497000000 17580077 1.14 43.58 1.17 1.17 1558470702 1.17 1.17 1558470702
25 리드코프 012700 24 6320 2 950 17.69 17497406 1372962 26446135 17497406 17.69 1274.43 66.16 66.16 108311171610 64.80 64.80 108311171610
26 아톤 158430 25 7510 2 580 8.37 16760734 3983454 24798851 16760734 8.37 420.76 67.59 67.59 126141303990 67.73 67.73 126141303990
27 티사이언티픽 057680 26 1178 2 238 25.32 16423626 3047718 71248501 16423626 25.32 538.88 23.05 23.05 18304643066 21.81 21.81 18304643066
28 한화솔루션 009830 27 37300 2 6200 19.94 16337002 1860024 171892536 16337002 19.94 878.32 9.50 9.50 578126151600 9.02 9.02 578126151600
29 메이슨캐피탈 021880 28 512 2 16 3.23 16246724 8540276 152184408 16246724 3.23 190.24 10.68 10.68 8400477181 10.78 10.78 8400477181
30 한송네오텍 226440 29 46 5 -6 -11.54 16125756 25414224 65739186 16125756 -11.54 63.45 24.53 24.53 772862577 25.56 25.56 772862577
31 위지트 036090 30 777 2 44 6.00 14199144 4057574 118392284 14199144 6.00 349.94 11.99 11.99 11128034086 12.10 12.10 11128034086

31
top30/20250611/top30-av-20250611-145001.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,252670,1,1618,5,-47,-2.82,264662733,313219360,778300000,264662733,-2.82,84.50,34.01,34.01,432356767101,34.33,34.33,432356767101
이스트아시아홀딩스,900110,2,61,2,6,10.91,260146533,223184000,642650588,260146533,10.91,116.56,40.48,40.48,16217810956,41.37,41.37,16217810956
씨엑스아이,900120,3,68,2,7,11.48,60691115,37989024,300577845,60691115,11.48,159.76,20.19,20.19,4218829347,20.64,20.64,4218829347
더즌,462860,4,3615,2,285,8.56,47376306,15235131,71413257,47376306,8.56,310.97,66.34,66.34,173476872522,67.20,67.20,173476872522
KODEX 인버스,114800,5,3860,5,-55,-1.40,36522723,34610932,152600000,36522723,-1.40,105.52,23.93,23.93,141757397060,24.07,24.07,141757397060
한국정보인증,053300,6,9010,2,1310,17.01,34440718,10492827,42441361,34440718,17.01,328.23,81.15,81.15,302711573970,79.16,79.16,302711573970
엠에프엠코리아,323230,7,30,2,11,57.89,34092133,21033258,43274492,34092133,57.89,162.09,78.78,78.78,951609223,73.30,73.30,951609223
파루,043200,8,1674,1,386,29.97,32345094,1249551,41804315,32345094,29.97,2588.54,77.37,77.37,51645019474,73.80,73.80,51645019474
KODEX 코스닥150레버리지,233740,9,8295,2,410,5.20,31376739,31289968,253800000,31376739,5.20,100.28,12.36,12.36,256296430541,12.17,12.17,256296430541
대성파인텍,104040,10,1243,2,158,14.56,31199550,305529,47224987,31199550,14.56,9999.99,66.07,66.07,39959226059,68.07,68.07,39959226059
제넨바이오,072520,11,61,2,40,190.48,30272712,9739695,74163194,30272712,190.48,310.82,40.82,40.82,1551343315,34.29,34.29,1551343315
지씨지놈,340450,12,11070,2,570,5.43,28855187,0,23650793,28855187,5.43,0.00,122.01,122.01,374417205860,143.01,143.01,374417205860
미스터블루,207760,13,1897,2,33,1.77,28539769,77956232,83079783,28539769,1.77,36.61,34.35,34.35,54768355303,34.75,34.75,54768355303
오가닉티코스메틱,900300,14,531,2,101,23.49,27240269,11470756,96002224,27240269,23.49,237.48,28.37,28.37,14502393670,28.45,28.45,14502393670
KODEX 코스닥150선물인버스,251340,15,3595,5,-90,-2.44,25213928,22693432,64900000,25213928,-2.44,111.11,38.85,38.85,91256494809,39.11,39.11,91256494809
메디콕스,054180,16,204,2,3,1.49,24403034,55559136,82878283,24403034,1.49,43.92,29.44,29.44,5255751094,31.09,31.09,5255751094
KODEX 2차전지산업레버리지,462330,17,793,2,21,2.72,23731727,23796412,255000000,23731727,2.72,99.73,9.31,9.31,18849830548,9.32,9.32,18849830548
SGA솔루션즈,184230,18,575,2,74,14.77,22543274,361250,65717223,22543274,14.77,6240.35,34.30,34.30,13581470023,35.94,35.94,13581470023
KODEX 레버리지,122630,19,20515,2,560,2.81,22387923,26317112,119550000,22387923,2.81,85.07,18.73,18.73,455282346418,18.56,18.56,455282346418
헝셩그룹,900270,20,248,2,11,4.64,21996513,27517744,176282336,21996513,4.64,79.94,12.48,12.48,5513698532,12.61,12.61,5513698532
위니아,071460,21,40,3,0,0.00,21376747,15417220,35967295,21376747,0.00,138.66,59.43,59.43,864302277,60.08,60.08,864302277
다날,064260,22,6010,2,80,1.35,19238134,34304428,68949040,19238134,1.35,56.08,27.90,27.90,117581437535,28.38,28.38,117581437535
리드코프,012700,23,6160,2,790,14.71,18962212,1372962,26446135,18962212,14.71,1381.12,71.70,71.70,117598011025,72.19,72.19,117598011025
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,89,2,1,1.14,17834715,40340100,1497000000,17834715,1.14,44.21,1.19,1.19,1581133484,1.19,1.19,1581133484
티사이언티픽,057680,25,1121,2,181,19.26,17533651,3047718,71248501,17533651,19.26,575.30,24.61,24.61,19588273144,24.53,24.53,19588273144
메이슨캐피탈,021880,26,512,2,16,3.23,16956714,8540276,152184408,16956714,3.23,198.55,11.14,11.14,8767953463,11.25,11.25,8767953463
아톤,158430,27,7550,2,620,8.95,16943075,3983454,24798851,16943075,8.95,425.34,68.32,68.32,127510094895,68.10,68.10,127510094895
한화솔루션,009830,28,37050,2,5950,19.13,16677738,1860024,171892536,16677738,19.13,896.64,9.70,9.70,590775233775,9.28,9.28,590775233775
한송네오텍,226440,29,46,5,-6,-11.54,16125756,25414224,65739186,16125756,-11.54,63.45,24.53,24.53,772862577,25.56,25.56,772862577
위지트,036090,30,770,2,37,5.05,14651116,4057574,118392284,14651116,5.05,361.08,12.38,12.38,11478036328,12.59,12.59,11478036328
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 1618 5 -47 -2.82 264662733 313219360 778300000 264662733 -2.82 84.50 34.01 34.01 432356767101 34.33 34.33 432356767101
3 이스트아시아홀딩스 900110 2 61 2 6 10.91 260146533 223184000 642650588 260146533 10.91 116.56 40.48 40.48 16217810956 41.37 41.37 16217810956
4 씨엑스아이 900120 3 68 2 7 11.48 60691115 37989024 300577845 60691115 11.48 159.76 20.19 20.19 4218829347 20.64 20.64 4218829347
5 더즌 462860 4 3615 2 285 8.56 47376306 15235131 71413257 47376306 8.56 310.97 66.34 66.34 173476872522 67.20 67.20 173476872522
6 KODEX 인버스 114800 5 3860 5 -55 -1.40 36522723 34610932 152600000 36522723 -1.40 105.52 23.93 23.93 141757397060 24.07 24.07 141757397060
7 한국정보인증 053300 6 9010 2 1310 17.01 34440718 10492827 42441361 34440718 17.01 328.23 81.15 81.15 302711573970 79.16 79.16 302711573970
8 엠에프엠코리아 323230 7 30 2 11 57.89 34092133 21033258 43274492 34092133 57.89 162.09 78.78 78.78 951609223 73.30 73.30 951609223
9 파루 043200 8 1674 1 386 29.97 32345094 1249551 41804315 32345094 29.97 2588.54 77.37 77.37 51645019474 73.80 73.80 51645019474
10 KODEX 코스닥150레버리지 233740 9 8295 2 410 5.20 31376739 31289968 253800000 31376739 5.20 100.28 12.36 12.36 256296430541 12.17 12.17 256296430541
11 대성파인텍 104040 10 1243 2 158 14.56 31199550 305529 47224987 31199550 14.56 9999.99 66.07 66.07 39959226059 68.07 68.07 39959226059
12 제넨바이오 072520 11 61 2 40 190.48 30272712 9739695 74163194 30272712 190.48 310.82 40.82 40.82 1551343315 34.29 34.29 1551343315
13 지씨지놈 340450 12 11070 2 570 5.43 28855187 0 23650793 28855187 5.43 0.00 122.01 122.01 374417205860 143.01 143.01 374417205860
14 미스터블루 207760 13 1897 2 33 1.77 28539769 77956232 83079783 28539769 1.77 36.61 34.35 34.35 54768355303 34.75 34.75 54768355303
15 오가닉티코스메틱 900300 14 531 2 101 23.49 27240269 11470756 96002224 27240269 23.49 237.48 28.37 28.37 14502393670 28.45 28.45 14502393670
16 KODEX 코스닥150선물인버스 251340 15 3595 5 -90 -2.44 25213928 22693432 64900000 25213928 -2.44 111.11 38.85 38.85 91256494809 39.11 39.11 91256494809
17 메디콕스 054180 16 204 2 3 1.49 24403034 55559136 82878283 24403034 1.49 43.92 29.44 29.44 5255751094 31.09 31.09 5255751094
18 KODEX 2차전지산업레버리지 462330 17 793 2 21 2.72 23731727 23796412 255000000 23731727 2.72 99.73 9.31 9.31 18849830548 9.32 9.32 18849830548
19 SGA솔루션즈 184230 18 575 2 74 14.77 22543274 361250 65717223 22543274 14.77 6240.35 34.30 34.30 13581470023 35.94 35.94 13581470023
20 KODEX 레버리지 122630 19 20515 2 560 2.81 22387923 26317112 119550000 22387923 2.81 85.07 18.73 18.73 455282346418 18.56 18.56 455282346418
21 헝셩그룹 900270 20 248 2 11 4.64 21996513 27517744 176282336 21996513 4.64 79.94 12.48 12.48 5513698532 12.61 12.61 5513698532
22 위니아 071460 21 40 3 0 0.00 21376747 15417220 35967295 21376747 0.00 138.66 59.43 59.43 864302277 60.08 60.08 864302277
23 다날 064260 22 6010 2 80 1.35 19238134 34304428 68949040 19238134 1.35 56.08 27.90 27.90 117581437535 28.38 28.38 117581437535
24 리드코프 012700 23 6160 2 790 14.71 18962212 1372962 26446135 18962212 14.71 1381.12 71.70 71.70 117598011025 72.19 72.19 117598011025
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 89 2 1 1.14 17834715 40340100 1497000000 17834715 1.14 44.21 1.19 1.19 1581133484 1.19 1.19 1581133484
26 티사이언티픽 057680 25 1121 2 181 19.26 17533651 3047718 71248501 17533651 19.26 575.30 24.61 24.61 19588273144 24.53 24.53 19588273144
27 메이슨캐피탈 021880 26 512 2 16 3.23 16956714 8540276 152184408 16956714 3.23 198.55 11.14 11.14 8767953463 11.25 11.25 8767953463
28 아톤 158430 27 7550 2 620 8.95 16943075 3983454 24798851 16943075 8.95 425.34 68.32 68.32 127510094895 68.10 68.10 127510094895
29 한화솔루션 009830 28 37050 2 5950 19.13 16677738 1860024 171892536 16677738 19.13 896.64 9.70 9.70 590775233775 9.28 9.28 590775233775
30 한송네오텍 226440 29 46 5 -6 -11.54 16125756 25414224 65739186 16125756 -11.54 63.45 24.53 24.53 772862577 25.56 25.56 772862577
31 위지트 036090 30 770 2 37 5.05 14651116 4057574 118392284 14651116 5.05 361.08 12.38 12.38 11478036328 12.59 12.59 11478036328

31
top30/20250611/top30-av-20250611-150000.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,252670,1,1625,5,-40,-2.40,271675185,313219360,778300000,271675185,-2.40,86.74,34.91,34.91,443731287425,35.08,35.08,443731287425
이스트아시아홀딩스,900110,2,61,2,6,10.91,262624252,223184000,642650588,262624252,10.91,117.67,40.87,40.87,16367644705,41.75,41.75,16367644705
씨엑스아이,900120,3,67,2,6,9.84,61065437,37989024,300577845,61065437,9.84,160.74,20.32,20.32,4243941020,21.07,21.07,4243941020
더즌,462860,4,3625,2,295,8.86,47812272,15235131,71413257,47812272,8.86,313.83,66.95,66.95,175058617817,67.62,67.62,175058617817
KODEX 인버스,114800,5,3870,5,-45,-1.15,37369477,34610932,152600000,37369477,-1.15,107.97,24.49,24.49,145031325839,24.56,24.56,145031325839
엠에프엠코리아,323230,6,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018
한국정보인증,053300,7,9000,2,1300,16.88,35547548,10492827,42441361,35547548,16.88,338.78,83.76,83.76,312773673955,81.88,81.88,312773673955
제넨바이오,072520,8,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659
파루,043200,9,1674,1,386,29.97,32350788,1249551,41804315,32350788,29.97,2588.99,77.39,77.39,51654551230,73.81,73.81,51654551230
KODEX 코스닥150레버리지,233740,10,8300,2,415,5.26,31882138,31289968,253800000,31882138,5.26,101.89,12.56,12.56,260492275253,12.37,12.37,260492275253
대성파인텍,104040,11,1231,2,146,13.46,31446812,305529,47224987,31446812,13.46,9999.99,66.59,66.59,40264559473,69.26,69.26,40264559473
지씨지놈,340450,12,11000,2,500,4.76,29093067,0,23650793,29093067,4.76,0.00,123.01,123.01,377047372745,144.93,144.93,377047372745
미스터블루,207760,13,1885,2,21,1.13,28933185,77956232,83079783,28933185,1.13,37.11,34.83,34.83,55511187079,35.45,35.45,55511187079
오가닉티코스메틱,900300,14,508,2,78,18.14,27785901,11470756,96002224,27785901,18.14,242.23,28.94,28.94,14784809013,30.32,30.32,14784809013
KODEX 코스닥150선물인버스,251340,15,3590,5,-95,-2.58,25692564,22693432,64900000,25692564,-2.58,113.22,39.59,39.59,92974880133,39.90,39.90,92974880133
메디콕스,054180,16,203,2,2,1.00,24640235,55559136,82878283,24640235,1.00,44.35,29.73,29.73,5303768370,31.52,31.52,5303768370
KODEX 2차전지산업레버리지,462330,17,789,2,17,2.20,23873585,23796412,255000000,23873585,2.20,100.32,9.36,9.36,18962056777,9.42,9.42,18962056777
SGA솔루션즈,184230,18,569,2,68,13.57,22949430,361250,65717223,22949430,13.57,6352.78,34.92,34.92,13815384501,36.95,36.95,13815384501
KODEX 레버리지,122630,19,20420,2,465,2.33,22668130,26317112,119550000,22668130,2.33,86.13,18.96,18.96,461020430154,18.88,18.88,461020430154
위니아,071460,20,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717
헝셩그룹,900270,21,248,2,11,4.64,22117431,27517744,176282336,22117431,4.64,80.38,12.55,12.55,5543603297,12.68,12.68,5543603297
리드코프,012700,22,6100,2,730,13.59,19583691,1372962,26446135,19583691,13.59,1426.38,74.05,74.05,121389664140,75.25,75.25,121389664140
다날,064260,23,6060,2,130,2.19,19463405,34304428,68949040,19463405,2.19,56.74,28.23,28.23,118943664655,28.47,28.47,118943664655
티사이언티픽,057680,24,1191,2,251,26.70,18125713,3047718,71248501,18125713,26.70,594.73,25.44,25.44,20269505238,23.89,23.89,20269505238
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,17867420,40340100,1497000000,17867420,1.14,44.29,1.19,1.19,1584044229,1.19,1.19,1584044229
메이슨캐피탈,021880,26,509,2,13,2.62,17450066,8540276,152184408,17450066,2.62,204.33,11.47,11.47,9019704748,11.64,11.64,9019704748
아톤,158430,27,7740,2,810,11.69,17449697,3983454,24798851,17449697,11.69,438.05,70.36,70.36,131400717090,68.46,68.46,131400717090
한화솔루션,009830,28,37000,2,5900,18.97,16818789,1860024,171892536,16818789,18.97,904.22,9.78,9.78,595997028200,9.37,9.37,595997028200
한송네오텍,226440,29,50,5,-2,-3.85,16728687,25414224,65739186,16728687,-3.85,65.82,25.45,25.45,803009127,24.43,24.43,803009127
위지트,036090,30,782,2,49,6.68,14777902,4057574,118392284,14777902,6.68,364.21,12.48,12.48,11576240418,12.50,12.50,11576240418
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 1625 5 -40 -2.40 271675185 313219360 778300000 271675185 -2.40 86.74 34.91 34.91 443731287425 35.08 35.08 443731287425
3 이스트아시아홀딩스 900110 2 61 2 6 10.91 262624252 223184000 642650588 262624252 10.91 117.67 40.87 40.87 16367644705 41.75 41.75 16367644705
4 씨엑스아이 900120 3 67 2 6 9.84 61065437 37989024 300577845 61065437 9.84 160.74 20.32 20.32 4243941020 21.07 21.07 4243941020
5 더즌 462860 4 3625 2 295 8.86 47812272 15235131 71413257 47812272 8.86 313.83 66.95 66.95 175058617817 67.62 67.62 175058617817
6 KODEX 인버스 114800 5 3870 5 -45 -1.15 37369477 34610932 152600000 37369477 -1.15 107.97 24.49 24.49 145031325839 24.56 24.56 145031325839
7 엠에프엠코리아 323230 6 33 2 14 73.68 36367248 21033258 43274492 36367248 73.68 172.90 84.04 84.04 1026688018 71.89 71.89 1026688018
8 한국정보인증 053300 7 9000 2 1300 16.88 35547548 10492827 42441361 35547548 16.88 338.78 83.76 83.76 312773673955 81.88 81.88 312773673955
9 제넨바이오 072520 8 68 2 47 223.81 32427320 9739695 74163194 32427320 223.81 332.94 43.72 43.72 1697856659 33.67 33.67 1697856659
10 파루 043200 9 1674 1 386 29.97 32350788 1249551 41804315 32350788 29.97 2588.99 77.39 77.39 51654551230 73.81 73.81 51654551230
11 KODEX 코스닥150레버리지 233740 10 8300 2 415 5.26 31882138 31289968 253800000 31882138 5.26 101.89 12.56 12.56 260492275253 12.37 12.37 260492275253
12 대성파인텍 104040 11 1231 2 146 13.46 31446812 305529 47224987 31446812 13.46 9999.99 66.59 66.59 40264559473 69.26 69.26 40264559473
13 지씨지놈 340450 12 11000 2 500 4.76 29093067 0 23650793 29093067 4.76 0.00 123.01 123.01 377047372745 144.93 144.93 377047372745
14 미스터블루 207760 13 1885 2 21 1.13 28933185 77956232 83079783 28933185 1.13 37.11 34.83 34.83 55511187079 35.45 35.45 55511187079
15 오가닉티코스메틱 900300 14 508 2 78 18.14 27785901 11470756 96002224 27785901 18.14 242.23 28.94 28.94 14784809013 30.32 30.32 14784809013
16 KODEX 코스닥150선물인버스 251340 15 3590 5 -95 -2.58 25692564 22693432 64900000 25692564 -2.58 113.22 39.59 39.59 92974880133 39.90 39.90 92974880133
17 메디콕스 054180 16 203 2 2 1.00 24640235 55559136 82878283 24640235 1.00 44.35 29.73 29.73 5303768370 31.52 31.52 5303768370
18 KODEX 2차전지산업레버리지 462330 17 789 2 17 2.20 23873585 23796412 255000000 23873585 2.20 100.32 9.36 9.36 18962056777 9.42 9.42 18962056777
19 SGA솔루션즈 184230 18 569 2 68 13.57 22949430 361250 65717223 22949430 13.57 6352.78 34.92 34.92 13815384501 36.95 36.95 13815384501
20 KODEX 레버리지 122630 19 20420 2 465 2.33 22668130 26317112 119550000 22668130 2.33 86.13 18.96 18.96 461020430154 18.88 18.88 461020430154
21 위니아 071460 20 40 3 0 0.00 22364358 15417220 35967295 22364358 0.00 145.06 62.18 62.18 903806717 62.82 62.82 903806717
22 헝셩그룹 900270 21 248 2 11 4.64 22117431 27517744 176282336 22117431 4.64 80.38 12.55 12.55 5543603297 12.68 12.68 5543603297
23 리드코프 012700 22 6100 2 730 13.59 19583691 1372962 26446135 19583691 13.59 1426.38 74.05 74.05 121389664140 75.25 75.25 121389664140
24 다날 064260 23 6060 2 130 2.19 19463405 34304428 68949040 19463405 2.19 56.74 28.23 28.23 118943664655 28.47 28.47 118943664655
25 티사이언티픽 057680 24 1191 2 251 26.70 18125713 3047718 71248501 18125713 26.70 594.73 25.44 25.44 20269505238 23.89 23.89 20269505238
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 89 2 1 1.14 17867420 40340100 1497000000 17867420 1.14 44.29 1.19 1.19 1584044229 1.19 1.19 1584044229
27 메이슨캐피탈 021880 26 509 2 13 2.62 17450066 8540276 152184408 17450066 2.62 204.33 11.47 11.47 9019704748 11.64 11.64 9019704748
28 아톤 158430 27 7740 2 810 11.69 17449697 3983454 24798851 17449697 11.69 438.05 70.36 70.36 131400717090 68.46 68.46 131400717090
29 한화솔루션 009830 28 37000 2 5900 18.97 16818789 1860024 171892536 16818789 18.97 904.22 9.78 9.78 595997028200 9.37 9.37 595997028200
30 한송네오텍 226440 29 50 5 -2 -3.85 16728687 25414224 65739186 16728687 -3.85 65.82 25.45 25.45 803009127 24.43 24.43 803009127
31 위지트 036090 30 782 2 49 6.68 14777902 4057574 118392284 14777902 6.68 364.21 12.48 12.48 11576240418 12.50 12.50 11576240418

31
top30/20250611/top30-av-20250611-151000.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,252670,1,1623,5,-42,-2.52,273982326,313219360,778300000,273982326,-2.52,87.47,35.20,35.20,447477521049,35.42,35.42,447477521049
이스트아시아홀딩스,900110,2,61,2,6,10.91,266134953,223184000,642650588,266134953,10.91,119.24,41.41,41.41,16579707437,42.29,42.29,16579707437
씨엑스아이,900120,3,66,2,5,8.20,63566560,37989024,300577845,63566560,8.20,167.33,21.15,21.15,4407599386,22.22,22.22,4407599386
더즌,462860,4,3632,2,302,9.07,48105977,15235131,71413257,48105977,9.07,315.76,67.36,67.36,176124947542,67.90,67.90,176124947542
KODEX 인버스,114800,5,3867,5,-48,-1.23,37456473,34610932,152600000,37456473,-1.23,108.22,24.55,24.55,145367844210,24.63,24.63,145367844210
엠에프엠코리아,323230,6,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018
한국정보인증,053300,7,8900,2,1200,15.58,35933334,10492827,42441361,35933334,15.58,342.46,84.67,84.67,316224052785,83.72,83.72,316224052785
KODEX 코스닥150레버리지,233740,8,8275,2,390,4.95,32454365,31289968,253800000,32454365,4.95,103.72,12.79,12.79,265230216174,12.63,12.63,265230216174
제넨바이오,072520,9,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659
파루,043200,10,1674,1,386,29.97,32372206,1249551,41804315,32372206,29.97,2590.71,77.44,77.44,51690404962,73.86,73.86,51690404962
대성파인텍,104040,11,1232,2,147,13.55,31679606,305529,47224987,31679606,13.55,9999.99,67.08,67.08,40551311441,69.70,69.70,40551311441
지씨지놈,340450,12,11090,2,590,5.62,29286747,0,23650793,29286747,5.62,0.00,123.83,123.83,379193271950,144.57,144.57,379193271950
미스터블루,207760,13,1887,2,23,1.23,29111326,77956232,83079783,29111326,1.23,37.34,35.04,35.04,55846863228,35.62,35.62,55846863228
오가닉티코스메틱,900300,14,501,2,71,16.51,28612402,11470756,96002224,28612402,16.51,249.44,29.80,29.80,15197051839,31.60,31.60,15197051839
KODEX 코스닥150선물인버스,251340,15,3595,5,-90,-2.44,28202718,22693432,64900000,28202718,-2.44,124.28,43.46,43.46,101998053695,43.72,43.72,101998053695
메디콕스,054180,16,203,2,2,1.00,24833407,55559136,82878283,24833407,1.00,44.70,29.96,29.96,5342800876,31.76,31.76,5342800876
KODEX 2차전지산업레버리지,462330,17,792,2,20,2.59,24019867,23796412,255000000,24019867,2.59,100.94,9.42,9.42,19077770130,9.45,9.45,19077770130
SGA솔루션즈,184230,18,550,2,49,9.78,23258792,361250,65717223,23258792,9.78,6438.42,35.39,35.39,13988360672,38.70,38.70,13988360672
KODEX 레버리지,122630,19,20460,2,505,2.53,22846933,26317112,119550000,22846933,2.53,86.81,19.11,19.11,464676887795,19.00,19.00,464676887795
위니아,071460,20,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717
헝셩그룹,900270,21,247,2,10,4.22,22308934,27517744,176282336,22308934,4.22,81.07,12.66,12.66,5590876002,12.84,12.84,5590876002
아톤,158430,22,7820,2,890,12.84,20655311,3983454,24798851,20655311,12.84,518.53,83.29,83.29,157012833680,80.96,80.96,157012833680
리드코프,012700,23,6060,2,690,12.85,19845172,1372962,26446135,19845172,12.85,1445.43,75.04,75.04,122978815490,76.74,76.74,122978815490
다날,064260,24,6010,2,80,1.35,19673618,34304428,68949040,19673618,1.35,57.35,28.53,28.53,120210525900,29.01,29.01,120210525900
티사이언티픽,057680,25,1144,2,204,21.70,18654602,3047718,71248501,18654602,21.70,612.08,26.18,26.18,20881712225,25.62,25.62,20881712225
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,88,3,0,0.00,17881473,40340100,1497000000,17881473,0.00,44.33,1.19,1.19,1585293946,1.20,1.20,1585293946
메이슨캐피탈,021880,27,504,2,8,1.61,17582660,8540276,152184408,17582660,1.61,205.88,11.55,11.55,9086987963,11.85,11.85,9086987963
한화솔루션,009830,28,37500,2,6400,20.58,17392422,1860024,171892536,17392422,20.58,935.06,10.12,10.12,617415433875,9.58,9.58,617415433875
한송네오텍,226440,29,50,5,-2,-3.85,16728687,25414224,65739186,16728687,-3.85,65.82,25.45,25.45,803009127,24.43,24.43,803009127
위지트,036090,30,771,2,38,5.18,15030470,4057574,118392284,15030470,5.18,370.43,12.70,12.70,11771621116,12.90,12.90,11771621116
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 1623 5 -42 -2.52 273982326 313219360 778300000 273982326 -2.52 87.47 35.20 35.20 447477521049 35.42 35.42 447477521049
3 이스트아시아홀딩스 900110 2 61 2 6 10.91 266134953 223184000 642650588 266134953 10.91 119.24 41.41 41.41 16579707437 42.29 42.29 16579707437
4 씨엑스아이 900120 3 66 2 5 8.20 63566560 37989024 300577845 63566560 8.20 167.33 21.15 21.15 4407599386 22.22 22.22 4407599386
5 더즌 462860 4 3632 2 302 9.07 48105977 15235131 71413257 48105977 9.07 315.76 67.36 67.36 176124947542 67.90 67.90 176124947542
6 KODEX 인버스 114800 5 3867 5 -48 -1.23 37456473 34610932 152600000 37456473 -1.23 108.22 24.55 24.55 145367844210 24.63 24.63 145367844210
7 엠에프엠코리아 323230 6 33 2 14 73.68 36367248 21033258 43274492 36367248 73.68 172.90 84.04 84.04 1026688018 71.89 71.89 1026688018
8 한국정보인증 053300 7 8900 2 1200 15.58 35933334 10492827 42441361 35933334 15.58 342.46 84.67 84.67 316224052785 83.72 83.72 316224052785
9 KODEX 코스닥150레버리지 233740 8 8275 2 390 4.95 32454365 31289968 253800000 32454365 4.95 103.72 12.79 12.79 265230216174 12.63 12.63 265230216174
10 제넨바이오 072520 9 68 2 47 223.81 32427320 9739695 74163194 32427320 223.81 332.94 43.72 43.72 1697856659 33.67 33.67 1697856659
11 파루 043200 10 1674 1 386 29.97 32372206 1249551 41804315 32372206 29.97 2590.71 77.44 77.44 51690404962 73.86 73.86 51690404962
12 대성파인텍 104040 11 1232 2 147 13.55 31679606 305529 47224987 31679606 13.55 9999.99 67.08 67.08 40551311441 69.70 69.70 40551311441
13 지씨지놈 340450 12 11090 2 590 5.62 29286747 0 23650793 29286747 5.62 0.00 123.83 123.83 379193271950 144.57 144.57 379193271950
14 미스터블루 207760 13 1887 2 23 1.23 29111326 77956232 83079783 29111326 1.23 37.34 35.04 35.04 55846863228 35.62 35.62 55846863228
15 오가닉티코스메틱 900300 14 501 2 71 16.51 28612402 11470756 96002224 28612402 16.51 249.44 29.80 29.80 15197051839 31.60 31.60 15197051839
16 KODEX 코스닥150선물인버스 251340 15 3595 5 -90 -2.44 28202718 22693432 64900000 28202718 -2.44 124.28 43.46 43.46 101998053695 43.72 43.72 101998053695
17 메디콕스 054180 16 203 2 2 1.00 24833407 55559136 82878283 24833407 1.00 44.70 29.96 29.96 5342800876 31.76 31.76 5342800876
18 KODEX 2차전지산업레버리지 462330 17 792 2 20 2.59 24019867 23796412 255000000 24019867 2.59 100.94 9.42 9.42 19077770130 9.45 9.45 19077770130
19 SGA솔루션즈 184230 18 550 2 49 9.78 23258792 361250 65717223 23258792 9.78 6438.42 35.39 35.39 13988360672 38.70 38.70 13988360672
20 KODEX 레버리지 122630 19 20460 2 505 2.53 22846933 26317112 119550000 22846933 2.53 86.81 19.11 19.11 464676887795 19.00 19.00 464676887795
21 위니아 071460 20 40 3 0 0.00 22364358 15417220 35967295 22364358 0.00 145.06 62.18 62.18 903806717 62.82 62.82 903806717
22 헝셩그룹 900270 21 247 2 10 4.22 22308934 27517744 176282336 22308934 4.22 81.07 12.66 12.66 5590876002 12.84 12.84 5590876002
23 아톤 158430 22 7820 2 890 12.84 20655311 3983454 24798851 20655311 12.84 518.53 83.29 83.29 157012833680 80.96 80.96 157012833680
24 리드코프 012700 23 6060 2 690 12.85 19845172 1372962 26446135 19845172 12.85 1445.43 75.04 75.04 122978815490 76.74 76.74 122978815490
25 다날 064260 24 6010 2 80 1.35 19673618 34304428 68949040 19673618 1.35 57.35 28.53 28.53 120210525900 29.01 29.01 120210525900
26 티사이언티픽 057680 25 1144 2 204 21.70 18654602 3047718 71248501 18654602 21.70 612.08 26.18 26.18 20881712225 25.62 25.62 20881712225
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 88 3 0 0.00 17881473 40340100 1497000000 17881473 0.00 44.33 1.19 1.19 1585293946 1.20 1.20 1585293946
28 메이슨캐피탈 021880 27 504 2 8 1.61 17582660 8540276 152184408 17582660 1.61 205.88 11.55 11.55 9086987963 11.85 11.85 9086987963
29 한화솔루션 009830 28 37500 2 6400 20.58 17392422 1860024 171892536 17392422 20.58 935.06 10.12 10.12 617415433875 9.58 9.58 617415433875
30 한송네오텍 226440 29 50 5 -2 -3.85 16728687 25414224 65739186 16728687 -3.85 65.82 25.45 25.45 803009127 24.43 24.43 803009127
31 위지트 036090 30 771 2 38 5.18 15030470 4057574 118392284 15030470 5.18 370.43 12.70 12.70 11771621116 12.90 12.90 11771621116

31
top30/20250611/top30-av-20250611-152000.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,252670,1,1621,5,-44,-2.64,280093043,313219360,778300000,280093043,-2.64,89.42,35.99,35.99,457396058051,36.25,36.25,457396058051
이스트아시아홀딩스,900110,2,60,2,5,9.09,268040946,223184000,642650588,268040946,9.09,120.10,41.71,41.71,16695169336,43.30,43.30,16695169336
씨엑스아이,900120,3,65,2,4,6.56,63999921,37989024,300577845,63999921,6.56,168.47,21.29,21.29,4436040300,22.71,22.71,4436040300
더즌,462860,4,3640,2,310,9.31,48539960,15235131,71413257,48539960,9.31,318.61,67.97,67.97,177704576767,68.36,68.36,177704576767
KODEX 인버스,114800,5,3865,5,-50,-1.28,38129028,34610932,152600000,38129028,-1.28,110.16,24.99,24.99,147968075940,25.09,25.09,147968075940
한국정보인증,053300,6,8860,2,1160,15.06,36367508,10492827,42441361,36367508,15.06,346.59,85.69,85.69,320089049120,85.12,85.12,320089049120
엠에프엠코리아,323230,7,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018
KODEX 코스닥150레버리지,233740,8,8290,2,405,5.14,33521483,31289968,253800000,33521483,5.14,107.13,13.21,13.21,274055951156,13.03,13.03,274055951156
제넨바이오,072520,9,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659
파루,043200,10,1674,1,386,29.97,32381985,1249551,41804315,32381985,29.97,2591.49,77.46,77.46,51706775008,73.89,73.89,51706775008
대성파인텍,104040,11,1234,2,149,13.73,32050465,305529,47224987,32050465,13.73,9999.99,67.87,67.87,41008356591,70.37,70.37,41008356591
KODEX 코스닥150선물인버스,251340,12,3592,5,-93,-2.52,30039033,22693432,64900000,30039033,-2.52,132.37,46.29,46.29,108595374365,46.58,46.58,108595374365
지씨지놈,340450,13,11080,2,580,5.52,29604798,0,23650793,29604798,5.52,0.00,125.17,125.17,382703059650,146.04,146.04,382703059650
미스터블루,207760,14,1900,2,36,1.93,29448293,77956232,83079783,29448293,1.93,37.78,35.45,35.45,56483969568,35.78,35.78,56483969568
오가닉티코스메틱,900300,15,500,2,70,16.28,28978391,11470756,96002224,28978391,16.28,252.63,30.19,30.19,15379199780,32.04,32.04,15379199780
메디콕스,054180,16,203,2,2,1.00,25240236,55559136,82878283,25240236,1.00,45.43,30.45,30.45,5424850656,32.24,32.24,5424850656
KODEX 2차전지산업레버리지,462330,17,794,2,22,2.85,24209202,23796412,255000000,24209202,2.85,101.73,9.49,9.49,19227895522,9.50,9.50,19227895522
SGA솔루션즈,184230,18,551,2,50,9.98,23563401,361250,65717223,23563401,9.98,6522.74,35.86,35.86,14156764237,39.10,39.10,14156764237
KODEX 레버리지,122630,19,20470,2,515,2.58,23188725,26317112,119550000,23188725,2.58,88.11,19.40,19.40,471669920984,19.27,19.27,471669920984
헝셩그룹,900270,20,248,2,11,4.64,22734917,27517744,176282336,22734917,4.64,82.62,12.90,12.90,5695824363,13.03,13.03,5695824363
위니아,071460,21,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717
아톤,158430,22,7700,2,770,11.11,21580830,3983454,24798851,21580830,11.11,541.76,87.02,87.02,164190654980,85.99,85.99,164190654980
리드코프,012700,23,6060,2,690,12.85,20176080,1372962,26446135,20176080,12.85,1469.53,76.29,76.29,124974117605,77.98,77.98,124974117605
다날,064260,24,6010,2,80,1.35,19918119,34304428,68949040,19918119,1.35,58.06,28.89,28.89,121682285175,29.36,29.36,121682285175
티사이언티픽,057680,25,1121,2,181,19.26,19079632,3047718,71248501,19079632,19.26,626.03,26.78,26.78,21360944168,26.74,26.74,21360944168
한화솔루션,009830,26,38250,2,7150,22.99,18428956,1860024,171892536,18428956,22.99,990.79,10.72,10.72,656734404800,9.99,9.99,656734404800
삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,89,2,1,1.14,18133180,40340100,1497000000,18133180,1.14,44.95,1.21,1.21,1607694369,1.21,1.21,1607694369
메이슨캐피탈,021880,28,506,2,10,2.02,17684045,8540276,152184408,17684045,2.02,207.07,11.62,11.62,9138190773,11.87,11.87,9138190773
PS일렉트로닉스,332570,29,3590,1,825,29.84,17651751,615202,44176320,17651751,29.84,2869.26,39.96,39.96,59826642444,37.72,37.72,59826642444
한송네오텍,226440,30,50,5,-2,-3.85,16728687,25414224,65739186,16728687,-3.85,65.82,25.45,25.45,803009127,24.43,24.43,803009127
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 1621 5 -44 -2.64 280093043 313219360 778300000 280093043 -2.64 89.42 35.99 35.99 457396058051 36.25 36.25 457396058051
3 이스트아시아홀딩스 900110 2 60 2 5 9.09 268040946 223184000 642650588 268040946 9.09 120.10 41.71 41.71 16695169336 43.30 43.30 16695169336
4 씨엑스아이 900120 3 65 2 4 6.56 63999921 37989024 300577845 63999921 6.56 168.47 21.29 21.29 4436040300 22.71 22.71 4436040300
5 더즌 462860 4 3640 2 310 9.31 48539960 15235131 71413257 48539960 9.31 318.61 67.97 67.97 177704576767 68.36 68.36 177704576767
6 KODEX 인버스 114800 5 3865 5 -50 -1.28 38129028 34610932 152600000 38129028 -1.28 110.16 24.99 24.99 147968075940 25.09 25.09 147968075940
7 한국정보인증 053300 6 8860 2 1160 15.06 36367508 10492827 42441361 36367508 15.06 346.59 85.69 85.69 320089049120 85.12 85.12 320089049120
8 엠에프엠코리아 323230 7 33 2 14 73.68 36367248 21033258 43274492 36367248 73.68 172.90 84.04 84.04 1026688018 71.89 71.89 1026688018
9 KODEX 코스닥150레버리지 233740 8 8290 2 405 5.14 33521483 31289968 253800000 33521483 5.14 107.13 13.21 13.21 274055951156 13.03 13.03 274055951156
10 제넨바이오 072520 9 68 2 47 223.81 32427320 9739695 74163194 32427320 223.81 332.94 43.72 43.72 1697856659 33.67 33.67 1697856659
11 파루 043200 10 1674 1 386 29.97 32381985 1249551 41804315 32381985 29.97 2591.49 77.46 77.46 51706775008 73.89 73.89 51706775008
12 대성파인텍 104040 11 1234 2 149 13.73 32050465 305529 47224987 32050465 13.73 9999.99 67.87 67.87 41008356591 70.37 70.37 41008356591
13 KODEX 코스닥150선물인버스 251340 12 3592 5 -93 -2.52 30039033 22693432 64900000 30039033 -2.52 132.37 46.29 46.29 108595374365 46.58 46.58 108595374365
14 지씨지놈 340450 13 11080 2 580 5.52 29604798 0 23650793 29604798 5.52 0.00 125.17 125.17 382703059650 146.04 146.04 382703059650
15 미스터블루 207760 14 1900 2 36 1.93 29448293 77956232 83079783 29448293 1.93 37.78 35.45 35.45 56483969568 35.78 35.78 56483969568
16 오가닉티코스메틱 900300 15 500 2 70 16.28 28978391 11470756 96002224 28978391 16.28 252.63 30.19 30.19 15379199780 32.04 32.04 15379199780
17 메디콕스 054180 16 203 2 2 1.00 25240236 55559136 82878283 25240236 1.00 45.43 30.45 30.45 5424850656 32.24 32.24 5424850656
18 KODEX 2차전지산업레버리지 462330 17 794 2 22 2.85 24209202 23796412 255000000 24209202 2.85 101.73 9.49 9.49 19227895522 9.50 9.50 19227895522
19 SGA솔루션즈 184230 18 551 2 50 9.98 23563401 361250 65717223 23563401 9.98 6522.74 35.86 35.86 14156764237 39.10 39.10 14156764237
20 KODEX 레버리지 122630 19 20470 2 515 2.58 23188725 26317112 119550000 23188725 2.58 88.11 19.40 19.40 471669920984 19.27 19.27 471669920984
21 헝셩그룹 900270 20 248 2 11 4.64 22734917 27517744 176282336 22734917 4.64 82.62 12.90 12.90 5695824363 13.03 13.03 5695824363
22 위니아 071460 21 40 3 0 0.00 22364358 15417220 35967295 22364358 0.00 145.06 62.18 62.18 903806717 62.82 62.82 903806717
23 아톤 158430 22 7700 2 770 11.11 21580830 3983454 24798851 21580830 11.11 541.76 87.02 87.02 164190654980 85.99 85.99 164190654980
24 리드코프 012700 23 6060 2 690 12.85 20176080 1372962 26446135 20176080 12.85 1469.53 76.29 76.29 124974117605 77.98 77.98 124974117605
25 다날 064260 24 6010 2 80 1.35 19918119 34304428 68949040 19918119 1.35 58.06 28.89 28.89 121682285175 29.36 29.36 121682285175
26 티사이언티픽 057680 25 1121 2 181 19.26 19079632 3047718 71248501 19079632 19.26 626.03 26.78 26.78 21360944168 26.74 26.74 21360944168
27 한화솔루션 009830 26 38250 2 7150 22.99 18428956 1860024 171892536 18428956 22.99 990.79 10.72 10.72 656734404800 9.99 9.99 656734404800
28 삼성 인버스 2X WTI원유 선물 ETN Q530036 27 89 2 1 1.14 18133180 40340100 1497000000 18133180 1.14 44.95 1.21 1.21 1607694369 1.21 1.21 1607694369
29 메이슨캐피탈 021880 28 506 2 10 2.02 17684045 8540276 152184408 17684045 2.02 207.07 11.62 11.62 9138190773 11.87 11.87 9138190773
30 PS일렉트로닉스 332570 29 3590 1 825 29.84 17651751 615202 44176320 17651751 29.84 2869.26 39.96 39.96 59826642444 37.72 37.72 59826642444
31 한송네오텍 226440 30 50 5 -2 -3.85 16728687 25414224 65739186 16728687 -3.85 65.82 25.45 25.45 803009127 24.43 24.43 803009127

31
top30/20250611/top30-av-20250611-153000.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,252670,1,1621,5,-44,-2.64,280093043,313219360,778300000,280093043,-2.64,89.42,35.99,35.99,457396058051,36.25,36.25,457396058051
이스트아시아홀딩스,900110,2,60,2,5,9.09,268040946,223184000,642650588,268040946,9.09,120.10,41.71,41.71,16695169336,43.30,43.30,16695169336
씨엑스아이,900120,3,65,2,4,6.56,63999921,37989024,300577845,63999921,6.56,168.47,21.29,21.29,4436040300,22.71,22.71,4436040300
더즌,462860,4,3640,2,310,9.31,48539960,15235131,71413257,48539960,9.31,318.61,67.97,67.97,177704576767,68.36,68.36,177704576767
KODEX 인버스,114800,5,3865,5,-50,-1.28,38129028,34610932,152600000,38129028,-1.28,110.16,24.99,24.99,147968075940,25.09,25.09,147968075940
한국정보인증,053300,6,8860,2,1160,15.06,36367508,10492827,42441361,36367508,15.06,346.59,85.69,85.69,320089049120,85.12,85.12,320089049120
엠에프엠코리아,323230,7,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018
KODEX 코스닥150레버리지,233740,8,8290,2,405,5.14,33521483,31289968,253800000,33521483,5.14,107.13,13.21,13.21,274055951156,13.03,13.03,274055951156
제넨바이오,072520,9,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659
파루,043200,10,1674,1,386,29.97,32381985,1249551,41804315,32381985,29.97,2591.49,77.46,77.46,51706775008,73.89,73.89,51706775008
대성파인텍,104040,11,1234,2,149,13.73,32050465,305529,47224987,32050465,13.73,9999.99,67.87,67.87,41008356591,70.37,70.37,41008356591
KODEX 코스닥150선물인버스,251340,12,3592,5,-93,-2.52,30039033,22693432,64900000,30039033,-2.52,132.37,46.29,46.29,108595374365,46.58,46.58,108595374365
지씨지놈,340450,13,11080,2,580,5.52,29604798,0,23650793,29604798,5.52,0.00,125.17,125.17,382703059650,146.04,146.04,382703059650
미스터블루,207760,14,1900,2,36,1.93,29448293,77956232,83079783,29448293,1.93,37.78,35.45,35.45,56483969568,35.78,35.78,56483969568
오가닉티코스메틱,900300,15,500,2,70,16.28,28978391,11470756,96002224,28978391,16.28,252.63,30.19,30.19,15379199780,32.04,32.04,15379199780
메디콕스,054180,16,203,2,2,1.00,25240236,55559136,82878283,25240236,1.00,45.43,30.45,30.45,5424850656,32.24,32.24,5424850656
KODEX 2차전지산업레버리지,462330,17,794,2,22,2.85,24209202,23796412,255000000,24209202,2.85,101.73,9.49,9.49,19227895522,9.50,9.50,19227895522
SGA솔루션즈,184230,18,551,2,50,9.98,23563401,361250,65717223,23563401,9.98,6522.74,35.86,35.86,14156764237,39.10,39.10,14156764237
KODEX 레버리지,122630,19,20470,2,515,2.58,23188725,26317112,119550000,23188725,2.58,88.11,19.40,19.40,471669920984,19.27,19.27,471669920984
헝셩그룹,900270,20,248,2,11,4.64,22734917,27517744,176282336,22734917,4.64,82.62,12.90,12.90,5695824363,13.03,13.03,5695824363
위니아,071460,21,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717
아톤,158430,22,7700,2,770,11.11,21580830,3983454,24798851,21580830,11.11,541.76,87.02,87.02,164190654980,85.99,85.99,164190654980
리드코프,012700,23,6060,2,690,12.85,20176080,1372962,26446135,20176080,12.85,1469.53,76.29,76.29,124974117605,77.98,77.98,124974117605
다날,064260,24,6010,2,80,1.35,19918119,34304428,68949040,19918119,1.35,58.06,28.89,28.89,121682285175,29.36,29.36,121682285175
티사이언티픽,057680,25,1121,2,181,19.26,19079632,3047718,71248501,19079632,19.26,626.03,26.78,26.78,21360944168,26.74,26.74,21360944168
한화솔루션,009830,26,38250,2,7150,22.99,18428956,1860024,171892536,18428956,22.99,990.79,10.72,10.72,656734404800,9.99,9.99,656734404800
삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,89,2,1,1.14,18133180,40340100,1497000000,18133180,1.14,44.95,1.21,1.21,1607694369,1.21,1.21,1607694369
메이슨캐피탈,021880,28,506,2,10,2.02,17684045,8540276,152184408,17684045,2.02,207.07,11.62,11.62,9138190773,11.87,11.87,9138190773
PS일렉트로닉스,332570,29,3590,1,825,29.84,17651751,615202,44176320,17651751,29.84,2869.26,39.96,39.96,59826642444,37.72,37.72,59826642444
한송네오텍,226440,30,50,5,-2,-3.85,16728687,25414224,65739186,16728687,-3.85,65.82,25.45,25.45,803009127,24.43,24.43,803009127
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 1621 5 -44 -2.64 280093043 313219360 778300000 280093043 -2.64 89.42 35.99 35.99 457396058051 36.25 36.25 457396058051
3 이스트아시아홀딩스 900110 2 60 2 5 9.09 268040946 223184000 642650588 268040946 9.09 120.10 41.71 41.71 16695169336 43.30 43.30 16695169336
4 씨엑스아이 900120 3 65 2 4 6.56 63999921 37989024 300577845 63999921 6.56 168.47 21.29 21.29 4436040300 22.71 22.71 4436040300
5 더즌 462860 4 3640 2 310 9.31 48539960 15235131 71413257 48539960 9.31 318.61 67.97 67.97 177704576767 68.36 68.36 177704576767
6 KODEX 인버스 114800 5 3865 5 -50 -1.28 38129028 34610932 152600000 38129028 -1.28 110.16 24.99 24.99 147968075940 25.09 25.09 147968075940
7 한국정보인증 053300 6 8860 2 1160 15.06 36367508 10492827 42441361 36367508 15.06 346.59 85.69 85.69 320089049120 85.12 85.12 320089049120
8 엠에프엠코리아 323230 7 33 2 14 73.68 36367248 21033258 43274492 36367248 73.68 172.90 84.04 84.04 1026688018 71.89 71.89 1026688018
9 KODEX 코스닥150레버리지 233740 8 8290 2 405 5.14 33521483 31289968 253800000 33521483 5.14 107.13 13.21 13.21 274055951156 13.03 13.03 274055951156
10 제넨바이오 072520 9 68 2 47 223.81 32427320 9739695 74163194 32427320 223.81 332.94 43.72 43.72 1697856659 33.67 33.67 1697856659
11 파루 043200 10 1674 1 386 29.97 32381985 1249551 41804315 32381985 29.97 2591.49 77.46 77.46 51706775008 73.89 73.89 51706775008
12 대성파인텍 104040 11 1234 2 149 13.73 32050465 305529 47224987 32050465 13.73 9999.99 67.87 67.87 41008356591 70.37 70.37 41008356591
13 KODEX 코스닥150선물인버스 251340 12 3592 5 -93 -2.52 30039033 22693432 64900000 30039033 -2.52 132.37 46.29 46.29 108595374365 46.58 46.58 108595374365
14 지씨지놈 340450 13 11080 2 580 5.52 29604798 0 23650793 29604798 5.52 0.00 125.17 125.17 382703059650 146.04 146.04 382703059650
15 미스터블루 207760 14 1900 2 36 1.93 29448293 77956232 83079783 29448293 1.93 37.78 35.45 35.45 56483969568 35.78 35.78 56483969568
16 오가닉티코스메틱 900300 15 500 2 70 16.28 28978391 11470756 96002224 28978391 16.28 252.63 30.19 30.19 15379199780 32.04 32.04 15379199780
17 메디콕스 054180 16 203 2 2 1.00 25240236 55559136 82878283 25240236 1.00 45.43 30.45 30.45 5424850656 32.24 32.24 5424850656
18 KODEX 2차전지산업레버리지 462330 17 794 2 22 2.85 24209202 23796412 255000000 24209202 2.85 101.73 9.49 9.49 19227895522 9.50 9.50 19227895522
19 SGA솔루션즈 184230 18 551 2 50 9.98 23563401 361250 65717223 23563401 9.98 6522.74 35.86 35.86 14156764237 39.10 39.10 14156764237
20 KODEX 레버리지 122630 19 20470 2 515 2.58 23188725 26317112 119550000 23188725 2.58 88.11 19.40 19.40 471669920984 19.27 19.27 471669920984
21 헝셩그룹 900270 20 248 2 11 4.64 22734917 27517744 176282336 22734917 4.64 82.62 12.90 12.90 5695824363 13.03 13.03 5695824363
22 위니아 071460 21 40 3 0 0.00 22364358 15417220 35967295 22364358 0.00 145.06 62.18 62.18 903806717 62.82 62.82 903806717
23 아톤 158430 22 7700 2 770 11.11 21580830 3983454 24798851 21580830 11.11 541.76 87.02 87.02 164190654980 85.99 85.99 164190654980
24 리드코프 012700 23 6060 2 690 12.85 20176080 1372962 26446135 20176080 12.85 1469.53 76.29 76.29 124974117605 77.98 77.98 124974117605
25 다날 064260 24 6010 2 80 1.35 19918119 34304428 68949040 19918119 1.35 58.06 28.89 28.89 121682285175 29.36 29.36 121682285175
26 티사이언티픽 057680 25 1121 2 181 19.26 19079632 3047718 71248501 19079632 19.26 626.03 26.78 26.78 21360944168 26.74 26.74 21360944168
27 한화솔루션 009830 26 38250 2 7150 22.99 18428956 1860024 171892536 18428956 22.99 990.79 10.72 10.72 656734404800 9.99 9.99 656734404800
28 삼성 인버스 2X WTI원유 선물 ETN Q530036 27 89 2 1 1.14 18133180 40340100 1497000000 18133180 1.14 44.95 1.21 1.21 1607694369 1.21 1.21 1607694369
29 메이슨캐피탈 021880 28 506 2 10 2.02 17684045 8540276 152184408 17684045 2.02 207.07 11.62 11.62 9138190773 11.87 11.87 9138190773
30 PS일렉트로닉스 332570 29 3590 1 825 29.84 17651751 615202 44176320 17651751 29.84 2869.26 39.96 39.96 59826642444 37.72 37.72 59826642444
31 한송네오텍 226440 30 50 5 -2 -3.85 16728687 25414224 65739186 16728687 -3.85 65.82 25.45 25.45 803009127 24.43 24.43 803009127

31
top30/20250611/top30-av-20250611-154000.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,252670,1,1619,5,-46,-2.76,284294530,313219360,778300000,284294530,-2.76,90.77,36.53,36.53,464198265504,36.84,36.84,464198265504
이스트아시아홀딩스,900110,2,61,2,6,10.91,268981064,223184000,642650588,268981064,10.91,120.52,41.85,41.85,16752516534,42.73,42.73,16752516534
씨엑스아이,900120,3,65,2,4,6.56,64242213,37989024,300577845,64242213,6.56,169.11,21.37,21.37,4451789280,22.79,22.79,4451789280
더즌,462860,4,3630,2,300,9.01,48712324,15235131,71413257,48712324,9.01,319.74,68.21,68.21,178330258087,68.79,68.79,178330258087
KODEX 인버스,114800,5,3860,5,-55,-1.40,38654564,34610932,152600000,38654564,-1.40,111.68,25.33,25.33,149996644900,25.46,25.46,149996644900
엠에프엠코리아,323230,6,32,2,13,68.42,37646481,21033258,43274492,37646481,68.42,178.99,86.99,86.99,1067623474,77.10,77.10,1067623474
한국정보인증,053300,7,8950,2,1250,16.23,36531890,10492827,42441361,36531890,16.23,348.16,86.08,86.08,321560268020,84.65,84.65,321560268020
제넨바이오,072520,8,62,2,41,195.24,34554765,9739695,74163194,34554765,195.24,354.78,46.59,46.59,1829758249,39.79,39.79,1829758249
KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34173668,31289968,253800000,34173668,4.63,109.22,13.46,13.46,279436477406,13.35,13.35,279436477406
파루,043200,10,1674,1,386,29.97,32401230,1249551,41804315,32401230,29.97,2593.03,77.51,77.51,51738991138,73.93,73.93,51738991138
대성파인텍,104040,11,1234,2,149,13.73,32186498,305529,47224987,32186498,13.73,9999.99,68.16,68.16,41176221313,70.66,70.66,41176221313
KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,30836885,22693432,64900000,30836885,-2.44,135.88,47.51,47.51,111463652305,47.77,47.77,111463652305
지씨지놈,340450,13,11100,2,600,5.71,29701738,0,23650793,29701738,5.71,0.00,125.58,125.58,383779093650,146.19,146.19,383779093650
미스터블루,207760,14,1902,2,38,2.04,29665647,77956232,83079783,29665647,2.04,38.05,35.71,35.71,56897376876,36.01,36.01,56897376876
오가닉티코스메틱,900300,15,509,2,79,18.37,29130226,11470756,96002224,29130226,18.37,253.95,30.34,30.34,15456483795,31.63,31.63,15456483795
메디콕스,054180,16,203,2,2,1.00,25378590,55559136,82878283,25378590,1.00,45.68,30.62,30.62,5452936518,32.41,32.41,5452936518
KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,24443574,23796412,255000000,24443574,2.46,102.72,9.59,9.59,19413283774,9.62,9.62,19413283774
SGA솔루션즈,184230,18,556,2,55,10.98,23661699,361250,65717223,23661699,10.98,6549.95,36.01,36.01,14211417925,38.89,38.89,14211417925
KODEX 레버리지,122630,19,20500,2,545,2.73,23593780,26317112,119550000,23593780,2.73,89.65,19.74,19.74,479973548484,19.58,19.58,479973548484
위니아,071460,20,40,3,0,0.00,23465580,15417220,35967295,23465580,0.00,152.20,65.24,65.24,947855597,65.88,65.88,947855597
헝셩그룹,900270,21,248,2,11,4.64,22777102,27517744,176282336,22777102,4.64,82.77,12.92,12.92,5706286243,13.05,13.05,5706286243
아톤,158430,22,7690,2,760,10.97,21708163,3983454,24798851,21708163,10.97,544.96,87.54,87.54,165169845750,86.61,86.61,165169845750
리드코프,012700,23,6090,2,720,13.41,20300213,1372962,26446135,20300213,13.41,1478.57,76.76,76.76,125730087575,78.07,78.07,125730087575
다날,064260,24,6010,2,80,1.35,20088046,34304428,68949040,20088046,1.35,58.56,29.13,29.13,122703546445,29.61,29.61,122703546445
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19659509,40340100,1497000000,19659509,1.14,48.73,1.31,1.31,1743537650,1.31,1.31,1743537650
티사이언티픽,057680,26,1138,2,198,21.06,19226866,3047718,71248501,19226866,21.06,630.86,26.99,26.99,21528496460,26.55,26.55,21528496460
한화솔루션,009830,27,38250,2,7150,22.99,18870399,1860024,171892536,18870399,22.99,1014.52,10.98,10.98,673619599550,10.25,10.25,673619599550
한송네오텍,226440,28,59,2,7,13.46,17882281,25414224,65739186,17882281,13.46,70.36,27.20,27.20,871071173,22.46,22.46,871071173
메이슨캐피탈,021880,29,509,2,13,2.62,17725419,8540276,152184408,17725419,2.62,207.55,11.65,11.65,9159250139,11.82,11.82,9159250139
PS일렉트로닉스,332570,30,3590,1,825,29.84,17704734,615202,44176320,17704734,29.84,2877.87,40.08,40.08,60016851414,37.84,37.84,60016851414
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 1619 5 -46 -2.76 284294530 313219360 778300000 284294530 -2.76 90.77 36.53 36.53 464198265504 36.84 36.84 464198265504
3 이스트아시아홀딩스 900110 2 61 2 6 10.91 268981064 223184000 642650588 268981064 10.91 120.52 41.85 41.85 16752516534 42.73 42.73 16752516534
4 씨엑스아이 900120 3 65 2 4 6.56 64242213 37989024 300577845 64242213 6.56 169.11 21.37 21.37 4451789280 22.79 22.79 4451789280
5 더즌 462860 4 3630 2 300 9.01 48712324 15235131 71413257 48712324 9.01 319.74 68.21 68.21 178330258087 68.79 68.79 178330258087
6 KODEX 인버스 114800 5 3860 5 -55 -1.40 38654564 34610932 152600000 38654564 -1.40 111.68 25.33 25.33 149996644900 25.46 25.46 149996644900
7 엠에프엠코리아 323230 6 32 2 13 68.42 37646481 21033258 43274492 37646481 68.42 178.99 86.99 86.99 1067623474 77.10 77.10 1067623474
8 한국정보인증 053300 7 8950 2 1250 16.23 36531890 10492827 42441361 36531890 16.23 348.16 86.08 86.08 321560268020 84.65 84.65 321560268020
9 제넨바이오 072520 8 62 2 41 195.24 34554765 9739695 74163194 34554765 195.24 354.78 46.59 46.59 1829758249 39.79 39.79 1829758249
10 KODEX 코스닥150레버리지 233740 9 8250 2 365 4.63 34173668 31289968 253800000 34173668 4.63 109.22 13.46 13.46 279436477406 13.35 13.35 279436477406
11 파루 043200 10 1674 1 386 29.97 32401230 1249551 41804315 32401230 29.97 2593.03 77.51 77.51 51738991138 73.93 73.93 51738991138
12 대성파인텍 104040 11 1234 2 149 13.73 32186498 305529 47224987 32186498 13.73 9999.99 68.16 68.16 41176221313 70.66 70.66 41176221313
13 KODEX 코스닥150선물인버스 251340 12 3595 5 -90 -2.44 30836885 22693432 64900000 30836885 -2.44 135.88 47.51 47.51 111463652305 47.77 47.77 111463652305
14 지씨지놈 340450 13 11100 2 600 5.71 29701738 0 23650793 29701738 5.71 0.00 125.58 125.58 383779093650 146.19 146.19 383779093650
15 미스터블루 207760 14 1902 2 38 2.04 29665647 77956232 83079783 29665647 2.04 38.05 35.71 35.71 56897376876 36.01 36.01 56897376876
16 오가닉티코스메틱 900300 15 509 2 79 18.37 29130226 11470756 96002224 29130226 18.37 253.95 30.34 30.34 15456483795 31.63 31.63 15456483795
17 메디콕스 054180 16 203 2 2 1.00 25378590 55559136 82878283 25378590 1.00 45.68 30.62 30.62 5452936518 32.41 32.41 5452936518
18 KODEX 2차전지산업레버리지 462330 17 791 2 19 2.46 24443574 23796412 255000000 24443574 2.46 102.72 9.59 9.59 19413283774 9.62 9.62 19413283774
19 SGA솔루션즈 184230 18 556 2 55 10.98 23661699 361250 65717223 23661699 10.98 6549.95 36.01 36.01 14211417925 38.89 38.89 14211417925
20 KODEX 레버리지 122630 19 20500 2 545 2.73 23593780 26317112 119550000 23593780 2.73 89.65 19.74 19.74 479973548484 19.58 19.58 479973548484
21 위니아 071460 20 40 3 0 0.00 23465580 15417220 35967295 23465580 0.00 152.20 65.24 65.24 947855597 65.88 65.88 947855597
22 헝셩그룹 900270 21 248 2 11 4.64 22777102 27517744 176282336 22777102 4.64 82.77 12.92 12.92 5706286243 13.05 13.05 5706286243
23 아톤 158430 22 7690 2 760 10.97 21708163 3983454 24798851 21708163 10.97 544.96 87.54 87.54 165169845750 86.61 86.61 165169845750
24 리드코프 012700 23 6090 2 720 13.41 20300213 1372962 26446135 20300213 13.41 1478.57 76.76 76.76 125730087575 78.07 78.07 125730087575
25 다날 064260 24 6010 2 80 1.35 20088046 34304428 68949040 20088046 1.35 58.56 29.13 29.13 122703546445 29.61 29.61 122703546445
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 89 2 1 1.14 19659509 40340100 1497000000 19659509 1.14 48.73 1.31 1.31 1743537650 1.31 1.31 1743537650
27 티사이언티픽 057680 26 1138 2 198 21.06 19226866 3047718 71248501 19226866 21.06 630.86 26.99 26.99 21528496460 26.55 26.55 21528496460
28 한화솔루션 009830 27 38250 2 7150 22.99 18870399 1860024 171892536 18870399 22.99 1014.52 10.98 10.98 673619599550 10.25 10.25 673619599550
29 한송네오텍 226440 28 59 2 7 13.46 17882281 25414224 65739186 17882281 13.46 70.36 27.20 27.20 871071173 22.46 22.46 871071173
30 메이슨캐피탈 021880 29 509 2 13 2.62 17725419 8540276 152184408 17725419 2.62 207.55 11.65 11.65 9159250139 11.82 11.82 9159250139
31 PS일렉트로닉스 332570 30 3590 1 825 29.84 17704734 615202 44176320 17704734 29.84 2877.87 40.08 40.08 60016851414 37.84 37.84 60016851414

31
top30/20250611/top30-av-20250611-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1619,5,-46,-2.76,284961216,313219360,778300000,284961216,-2.76,90.98,36.61,36.61,465277630138,36.92,36.92,465277630138
이스트아시아홀딩스,900110,2,61,2,6,10.91,269116012,223184000,642650588,269116012,10.91,120.58,41.88,41.88,16760748362,42.76,42.76,16760748362
씨엑스아이,900120,3,65,2,4,6.56,64251026,37989024,300577845,64251026,6.56,169.13,21.38,21.38,4452362125,22.79,22.79,4452362125
더즌,462860,4,3630,2,300,9.01,48717865,15235131,71413257,48717865,9.01,319.77,68.22,68.22,178350371917,68.80,68.80,178350371917
KODEX 인버스,114800,5,3860,5,-55,-1.40,38683474,34610932,152600000,38683474,-1.40,111.77,25.35,25.35,150108237500,25.48,25.48,150108237500
엠에프엠코리아,323230,6,32,2,13,68.42,37715551,21033258,43274492,37715551,68.42,179.31,87.15,87.15,1069833714,77.26,77.26,1069833714
한국정보인증,053300,7,8950,2,1250,16.23,36544779,10492827,42441361,36544779,16.23,348.28,86.11,86.11,321675624570,84.68,84.68,321675624570
제넨바이오,072520,8,62,2,41,195.24,34640686,9739695,74163194,34640686,195.24,355.67,46.71,46.71,1835085351,39.91,39.91,1835085351
KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34241718,31289968,253800000,34241718,4.63,109.43,13.49,13.49,279997889906,13.37,13.37,279997889906
파루,043200,10,1674,1,386,29.97,32401279,1249551,41804315,32401279,29.97,2593.03,77.51,77.51,51739073164,73.93,73.93,51739073164
대성파인텍,104040,11,1234,2,149,13.73,32186737,305529,47224987,32186737,13.73,9999.99,68.16,68.16,41176516239,70.66,70.66,41176516239
KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,31143230,22693432,64900000,31143230,-2.44,137.23,47.99,47.99,112564962580,48.25,48.25,112564962580
지씨지놈,340450,13,11100,2,600,5.71,29707281,0,23650793,29707281,5.71,0.00,125.61,125.61,383840620950,146.21,146.21,383840620950
미스터블루,207760,14,1902,2,38,2.04,29667994,77956232,83079783,29667994,2.04,38.06,35.71,35.71,56901840870,36.01,36.01,56901840870
오가닉티코스메틱,900300,15,509,2,79,18.37,29134903,11470756,96002224,29134903,18.37,253.99,30.35,30.35,15458864388,31.64,31.64,15458864388
메디콕스,054180,16,203,2,2,1.00,25386217,55559136,82878283,25386217,1.00,45.69,30.63,30.63,5454484799,32.42,32.42,5454484799
KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,24443574,23796412,255000000,24443574,2.46,102.72,9.59,9.59,19413283774,9.62,9.62,19413283774
SGA솔루션즈,184230,18,556,2,55,10.98,23661720,361250,65717223,23661720,10.98,6549.96,36.01,36.01,14211429601,38.89,38.89,14211429601
위니아,071460,19,40,3,0,0.00,23645258,15417220,35967295,23645258,0.00,153.37,65.74,65.74,955042717,66.38,66.38,955042717
KODEX 레버리지,122630,20,20500,2,545,2.73,23606950,26317112,119550000,23606950,2.73,89.70,19.75,19.75,480243533484,19.60,19.60,480243533484
헝셩그룹,900270,21,248,2,11,4.64,22783065,27517744,176282336,22783065,4.64,82.79,12.92,12.92,5707765067,13.06,13.06,5707765067
아톤,158430,22,7690,2,760,10.97,21716702,3983454,24798851,21716702,10.97,545.17,87.57,87.57,165235510660,86.65,86.65,165235510660
리드코프,012700,23,6090,2,720,13.41,20309391,1372962,26446135,20309391,13.41,1479.24,76.80,76.80,125785981595,78.10,78.10,125785981595
다날,064260,24,6010,2,80,1.35,20089374,34304428,68949040,20089374,1.35,58.56,29.14,29.14,122711527725,29.61,29.61,122711527725
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19659509,40340100,1497000000,19659509,1.14,48.73,1.31,1.31,1743537650,1.31,1.31,1743537650
티사이언티픽,057680,26,1138,2,198,21.06,19235403,3047718,71248501,19235403,21.06,631.14,27.00,27.00,21538211566,26.56,26.56,21538211566
한화솔루션,009830,27,38250,2,7150,22.99,18874579,1860024,171892536,18874579,22.99,1014.75,10.98,10.98,673779484550,10.25,10.25,673779484550
한송네오텍,226440,28,59,2,7,13.46,18479018,25414224,65739186,18479018,13.46,72.71,28.11,28.11,906278656,23.37,23.37,906278656
메이슨캐피탈,021880,29,509,2,13,2.62,17725419,8540276,152184408,17725419,2.62,207.55,11.65,11.65,9159250139,11.82,11.82,9159250139
PS일렉트로닉스,332570,30,3590,1,825,29.84,17704994,615202,44176320,17704994,29.84,2877.92,40.08,40.08,60017784814,37.84,37.84,60017784814
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 1619 5 -46 -2.76 284961216 313219360 778300000 284961216 -2.76 90.98 36.61 36.61 465277630138 36.92 36.92 465277630138
3 이스트아시아홀딩스 900110 2 61 2 6 10.91 269116012 223184000 642650588 269116012 10.91 120.58 41.88 41.88 16760748362 42.76 42.76 16760748362
4 씨엑스아이 900120 3 65 2 4 6.56 64251026 37989024 300577845 64251026 6.56 169.13 21.38 21.38 4452362125 22.79 22.79 4452362125
5 더즌 462860 4 3630 2 300 9.01 48717865 15235131 71413257 48717865 9.01 319.77 68.22 68.22 178350371917 68.80 68.80 178350371917
6 KODEX 인버스 114800 5 3860 5 -55 -1.40 38683474 34610932 152600000 38683474 -1.40 111.77 25.35 25.35 150108237500 25.48 25.48 150108237500
7 엠에프엠코리아 323230 6 32 2 13 68.42 37715551 21033258 43274492 37715551 68.42 179.31 87.15 87.15 1069833714 77.26 77.26 1069833714
8 한국정보인증 053300 7 8950 2 1250 16.23 36544779 10492827 42441361 36544779 16.23 348.28 86.11 86.11 321675624570 84.68 84.68 321675624570
9 제넨바이오 072520 8 62 2 41 195.24 34640686 9739695 74163194 34640686 195.24 355.67 46.71 46.71 1835085351 39.91 39.91 1835085351
10 KODEX 코스닥150레버리지 233740 9 8250 2 365 4.63 34241718 31289968 253800000 34241718 4.63 109.43 13.49 13.49 279997889906 13.37 13.37 279997889906
11 파루 043200 10 1674 1 386 29.97 32401279 1249551 41804315 32401279 29.97 2593.03 77.51 77.51 51739073164 73.93 73.93 51739073164
12 대성파인텍 104040 11 1234 2 149 13.73 32186737 305529 47224987 32186737 13.73 9999.99 68.16 68.16 41176516239 70.66 70.66 41176516239
13 KODEX 코스닥150선물인버스 251340 12 3595 5 -90 -2.44 31143230 22693432 64900000 31143230 -2.44 137.23 47.99 47.99 112564962580 48.25 48.25 112564962580
14 지씨지놈 340450 13 11100 2 600 5.71 29707281 0 23650793 29707281 5.71 0.00 125.61 125.61 383840620950 146.21 146.21 383840620950
15 미스터블루 207760 14 1902 2 38 2.04 29667994 77956232 83079783 29667994 2.04 38.06 35.71 35.71 56901840870 36.01 36.01 56901840870
16 오가닉티코스메틱 900300 15 509 2 79 18.37 29134903 11470756 96002224 29134903 18.37 253.99 30.35 30.35 15458864388 31.64 31.64 15458864388
17 메디콕스 054180 16 203 2 2 1.00 25386217 55559136 82878283 25386217 1.00 45.69 30.63 30.63 5454484799 32.42 32.42 5454484799
18 KODEX 2차전지산업레버리지 462330 17 791 2 19 2.46 24443574 23796412 255000000 24443574 2.46 102.72 9.59 9.59 19413283774 9.62 9.62 19413283774
19 SGA솔루션즈 184230 18 556 2 55 10.98 23661720 361250 65717223 23661720 10.98 6549.96 36.01 36.01 14211429601 38.89 38.89 14211429601
20 위니아 071460 19 40 3 0 0.00 23645258 15417220 35967295 23645258 0.00 153.37 65.74 65.74 955042717 66.38 66.38 955042717
21 KODEX 레버리지 122630 20 20500 2 545 2.73 23606950 26317112 119550000 23606950 2.73 89.70 19.75 19.75 480243533484 19.60 19.60 480243533484
22 헝셩그룹 900270 21 248 2 11 4.64 22783065 27517744 176282336 22783065 4.64 82.79 12.92 12.92 5707765067 13.06 13.06 5707765067
23 아톤 158430 22 7690 2 760 10.97 21716702 3983454 24798851 21716702 10.97 545.17 87.57 87.57 165235510660 86.65 86.65 165235510660
24 리드코프 012700 23 6090 2 720 13.41 20309391 1372962 26446135 20309391 13.41 1479.24 76.80 76.80 125785981595 78.10 78.10 125785981595
25 다날 064260 24 6010 2 80 1.35 20089374 34304428 68949040 20089374 1.35 58.56 29.14 29.14 122711527725 29.61 29.61 122711527725
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 89 2 1 1.14 19659509 40340100 1497000000 19659509 1.14 48.73 1.31 1.31 1743537650 1.31 1.31 1743537650
27 티사이언티픽 057680 26 1138 2 198 21.06 19235403 3047718 71248501 19235403 21.06 631.14 27.00 27.00 21538211566 26.56 26.56 21538211566
28 한화솔루션 009830 27 38250 2 7150 22.99 18874579 1860024 171892536 18874579 22.99 1014.75 10.98 10.98 673779484550 10.25 10.25 673779484550
29 한송네오텍 226440 28 59 2 7 13.46 18479018 25414224 65739186 18479018 13.46 72.71 28.11 28.11 906278656 23.37 23.37 906278656
30 메이슨캐피탈 021880 29 509 2 13 2.62 17725419 8540276 152184408 17725419 2.62 207.55 11.65 11.65 9159250139 11.82 11.82 9159250139
31 PS일렉트로닉스 332570 30 3590 1 825 29.84 17704994 615202 44176320 17704994 29.84 2877.92 40.08 40.08 60017784814 37.84 37.84 60017784814

31
top30/20250611/top30-av-20250611-160000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1619,5,-46,-2.76,285037116,313219360,778300000,285037116,-2.76,91.00,36.62,36.62,465400512238,36.93,36.93,465400512238
이스트아시아홀딩스,900110,2,61,2,6,10.91,269119874,223184000,642650588,269119874,10.91,120.58,41.88,41.88,16760983944,42.76,42.76,16760983944
씨엑스아이,900120,3,65,2,4,6.56,64251499,37989024,300577845,64251499,6.56,169.13,21.38,21.38,4452392870,22.79,22.79,4452392870
더즌,462860,4,3630,2,300,9.01,48726717,15235131,71413257,48726717,9.01,319.83,68.23,68.23,178382504677,68.81,68.81,178382504677
KODEX 인버스,114800,5,3860,5,-55,-1.40,38688977,34610932,152600000,38688977,-1.40,111.78,25.35,25.35,150129479080,25.49,25.49,150129479080
엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778
한국정보인증,053300,7,8950,2,1250,16.23,36547941,10492827,42441361,36547941,16.23,348.31,86.11,86.11,321703924470,84.69,84.69,321703924470
제넨바이오,072520,8,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427
KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34265767,31289968,253800000,34265767,4.63,109.51,13.50,13.50,280196294156,13.38,13.38,280196294156
파루,043200,10,1674,1,386,29.97,32401780,1249551,41804315,32401780,29.97,2593.07,77.51,77.51,51739911838,73.93,73.93,51739911838
대성파인텍,104040,11,1234,2,149,13.73,32189889,305529,47224987,32189889,13.73,9999.99,68.16,68.16,41180405807,70.66,70.66,41180405807
KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,31166774,22693432,64900000,31166774,-2.44,137.34,48.02,48.02,112649603260,48.28,48.28,112649603260
지씨지놈,340450,13,11100,2,600,5.71,29708646,0,23650793,29708646,5.71,0.00,125.61,125.61,383855772450,146.22,146.22,383855772450
미스터블루,207760,14,1902,2,38,2.04,29670080,77956232,83079783,29670080,2.04,38.06,35.71,35.71,56905808442,36.01,36.01,56905808442
오가닉티코스메틱,900300,15,509,2,79,18.37,29135772,11470756,96002224,29135772,18.37,254.00,30.35,30.35,15459306709,31.64,31.64,15459306709
메디콕스,054180,16,203,2,2,1.00,25428140,55559136,82878283,25428140,1.00,45.77,30.68,30.68,5462995168,32.47,32.47,5462995168
KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,24444974,23796412,255000000,24444974,2.46,102.73,9.59,9.59,19414391174,9.63,9.63,19414391174
위니아,071460,18,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637
SGA솔루션즈,184230,19,556,2,55,10.98,23662220,361250,65717223,23662220,10.98,6550.10,36.01,36.01,14211707601,38.89,38.89,14211707601
KODEX 레버리지,122630,20,20500,2,545,2.73,23608237,26317112,119550000,23608237,2.73,89.71,19.75,19.75,480269916984,19.60,19.60,480269916984
헝셩그룹,900270,21,248,2,11,4.64,22784078,27517744,176282336,22784078,4.64,82.80,12.92,12.92,5708016291,13.06,13.06,5708016291
아톤,158430,22,7690,2,760,10.97,21717884,3983454,24798851,21717884,10.97,545.20,87.58,87.58,165244600240,86.65,86.65,165244600240
리드코프,012700,23,6090,2,720,13.41,20310020,1372962,26446135,20310020,13.41,1479.28,76.80,76.80,125789812205,78.10,78.10,125789812205
다날,064260,24,6010,2,80,1.35,20092095,34304428,68949040,20092095,1.35,58.57,29.14,29.14,122727880935,29.62,29.62,122727880935
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19659509,40340100,1497000000,19659509,1.14,48.73,1.31,1.31,1743537650,1.31,1.31,1743537650
티사이언티픽,057680,26,1138,2,198,21.06,19235482,3047718,71248501,19235482,21.06,631.14,27.00,27.00,21538301468,26.56,26.56,21538301468
한화솔루션,009830,27,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300
한송네오텍,226440,28,59,2,7,13.46,18576516,25414224,65739186,18576516,13.46,73.09,28.26,28.26,912031038,23.51,23.51,912031038
메이슨캐피탈,021880,29,509,2,13,2.62,17729420,8540276,152184408,17729420,2.62,207.60,11.65,11.65,9161286648,11.83,11.83,9161286648
PS일렉트로닉스,332570,30,3590,1,825,29.84,17712069,615202,44176320,17712069,29.84,2879.07,40.09,40.09,60043184064,37.86,37.86,60043184064
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 1619 5 -46 -2.76 285037116 313219360 778300000 285037116 -2.76 91.00 36.62 36.62 465400512238 36.93 36.93 465400512238
3 이스트아시아홀딩스 900110 2 61 2 6 10.91 269119874 223184000 642650588 269119874 10.91 120.58 41.88 41.88 16760983944 42.76 42.76 16760983944
4 씨엑스아이 900120 3 65 2 4 6.56 64251499 37989024 300577845 64251499 6.56 169.13 21.38 21.38 4452392870 22.79 22.79 4452392870
5 더즌 462860 4 3630 2 300 9.01 48726717 15235131 71413257 48726717 9.01 319.83 68.23 68.23 178382504677 68.81 68.81 178382504677
6 KODEX 인버스 114800 5 3860 5 -55 -1.40 38688977 34610932 152600000 38688977 -1.40 111.78 25.35 25.35 150129479080 25.49 25.49 150129479080
7 엠에프엠코리아 323230 6 32 2 13 68.42 37885803 21033258 43274492 37885803 68.42 180.12 87.55 87.55 1075281778 77.65 77.65 1075281778
8 한국정보인증 053300 7 8950 2 1250 16.23 36547941 10492827 42441361 36547941 16.23 348.31 86.11 86.11 321703924470 84.69 84.69 321703924470
9 제넨바이오 072520 8 62 2 41 195.24 34859284 9739695 74163194 34859284 195.24 357.91 47.00 47.00 1848638427 40.20 40.20 1848638427
10 KODEX 코스닥150레버리지 233740 9 8250 2 365 4.63 34265767 31289968 253800000 34265767 4.63 109.51 13.50 13.50 280196294156 13.38 13.38 280196294156
11 파루 043200 10 1674 1 386 29.97 32401780 1249551 41804315 32401780 29.97 2593.07 77.51 77.51 51739911838 73.93 73.93 51739911838
12 대성파인텍 104040 11 1234 2 149 13.73 32189889 305529 47224987 32189889 13.73 9999.99 68.16 68.16 41180405807 70.66 70.66 41180405807
13 KODEX 코스닥150선물인버스 251340 12 3595 5 -90 -2.44 31166774 22693432 64900000 31166774 -2.44 137.34 48.02 48.02 112649603260 48.28 48.28 112649603260
14 지씨지놈 340450 13 11100 2 600 5.71 29708646 0 23650793 29708646 5.71 0.00 125.61 125.61 383855772450 146.22 146.22 383855772450
15 미스터블루 207760 14 1902 2 38 2.04 29670080 77956232 83079783 29670080 2.04 38.06 35.71 35.71 56905808442 36.01 36.01 56905808442
16 오가닉티코스메틱 900300 15 509 2 79 18.37 29135772 11470756 96002224 29135772 18.37 254.00 30.35 30.35 15459306709 31.64 31.64 15459306709
17 메디콕스 054180 16 203 2 2 1.00 25428140 55559136 82878283 25428140 1.00 45.77 30.68 30.68 5462995168 32.47 32.47 5462995168
18 KODEX 2차전지산업레버리지 462330 17 791 2 19 2.46 24444974 23796412 255000000 24444974 2.46 102.73 9.59 9.59 19414391174 9.63 9.63 19414391174
19 위니아 071460 18 40 3 0 0.00 23758731 15417220 35967295 23758731 0.00 154.11 66.06 66.06 959581637 66.70 66.70 959581637
20 SGA솔루션즈 184230 19 556 2 55 10.98 23662220 361250 65717223 23662220 10.98 6550.10 36.01 36.01 14211707601 38.89 38.89 14211707601
21 KODEX 레버리지 122630 20 20500 2 545 2.73 23608237 26317112 119550000 23608237 2.73 89.71 19.75 19.75 480269916984 19.60 19.60 480269916984
22 헝셩그룹 900270 21 248 2 11 4.64 22784078 27517744 176282336 22784078 4.64 82.80 12.92 12.92 5708016291 13.06 13.06 5708016291
23 아톤 158430 22 7690 2 760 10.97 21717884 3983454 24798851 21717884 10.97 545.20 87.58 87.58 165244600240 86.65 86.65 165244600240
24 리드코프 012700 23 6090 2 720 13.41 20310020 1372962 26446135 20310020 13.41 1479.28 76.80 76.80 125789812205 78.10 78.10 125789812205
25 다날 064260 24 6010 2 80 1.35 20092095 34304428 68949040 20092095 1.35 58.57 29.14 29.14 122727880935 29.62 29.62 122727880935
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 89 2 1 1.14 19659509 40340100 1497000000 19659509 1.14 48.73 1.31 1.31 1743537650 1.31 1.31 1743537650
27 티사이언티픽 057680 26 1138 2 198 21.06 19235482 3047718 71248501 19235482 21.06 631.14 27.00 27.00 21538301468 26.56 26.56 21538301468
28 한화솔루션 009830 27 38250 2 7150 22.99 18875134 1860024 171892536 18875134 22.99 1014.78 10.98 10.98 673800713300 10.25 10.25 673800713300
29 한송네오텍 226440 28 59 2 7 13.46 18576516 25414224 65739186 18576516 13.46 73.09 28.26 28.26 912031038 23.51 23.51 912031038
30 메이슨캐피탈 021880 29 509 2 13 2.62 17729420 8540276 152184408 17729420 2.62 207.60 11.65 11.65 9161286648 11.83 11.83 9161286648
31 PS일렉트로닉스 332570 30 3590 1 825 29.84 17712069 615202 44176320 17712069 29.84 2879.07 40.09 40.09 60043184064 37.86 37.86 60043184064

31
top30/20250611/top30-av-20250611-161000.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,252670,1,1619,5,-46,-2.76,285037116,313219360,778300000,285037116,-2.76,91.00,36.62,36.62,465400512238,36.93,36.93,465400512238
이스트아시아홀딩스,900110,2,61,2,6,10.91,269119874,223184000,642650588,269119874,10.91,120.58,41.88,41.88,16760983944,42.76,42.76,16760983944
씨엑스아이,900120,3,65,2,4,6.56,64251499,37989024,300577845,64251499,6.56,169.13,21.38,21.38,4452392870,22.79,22.79,4452392870
더즌,462860,4,3630,2,300,9.01,48726717,15235131,71413257,48726717,9.01,319.83,68.23,68.23,178382504677,68.81,68.81,178382504677
KODEX 인버스,114800,5,3860,5,-55,-1.40,38688977,34610932,152600000,38688977,-1.40,111.78,25.35,25.35,150129479080,25.49,25.49,150129479080
엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778
한국정보인증,053300,7,8950,2,1250,16.23,36547941,10492827,42441361,36547941,16.23,348.31,86.11,86.11,321703924470,84.69,84.69,321703924470
제넨바이오,072520,8,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427
KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34265767,31289968,253800000,34265767,4.63,109.51,13.50,13.50,280196294156,13.38,13.38,280196294156
파루,043200,10,1674,1,386,29.97,32401780,1249551,41804315,32401780,29.97,2593.07,77.51,77.51,51739911838,73.93,73.93,51739911838
대성파인텍,104040,11,1234,2,149,13.73,32189889,305529,47224987,32189889,13.73,9999.99,68.16,68.16,41180405807,70.66,70.66,41180405807
KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,31166774,22693432,64900000,31166774,-2.44,137.34,48.02,48.02,112649603260,48.28,48.28,112649603260
지씨지놈,340450,13,11100,2,600,5.71,29708646,0,23650793,29708646,5.71,0.00,125.61,125.61,383855772450,146.22,146.22,383855772450
미스터블루,207760,14,1902,2,38,2.04,29670080,77956232,83079783,29670080,2.04,38.06,35.71,35.71,56905808442,36.01,36.01,56905808442
오가닉티코스메틱,900300,15,509,2,79,18.37,29135772,11470756,96002224,29135772,18.37,254.00,30.35,30.35,15459306709,31.64,31.64,15459306709
메디콕스,054180,16,203,2,2,1.00,25428140,55559136,82878283,25428140,1.00,45.77,30.68,30.68,5462995168,32.47,32.47,5462995168
KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,24444974,23796412,255000000,24444974,2.46,102.73,9.59,9.59,19414391174,9.63,9.63,19414391174
위니아,071460,18,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637
SGA솔루션즈,184230,19,556,2,55,10.98,23662220,361250,65717223,23662220,10.98,6550.10,36.01,36.01,14211707601,38.89,38.89,14211707601
KODEX 레버리지,122630,20,20500,2,545,2.73,23608237,26317112,119550000,23608237,2.73,89.71,19.75,19.75,480269916984,19.60,19.60,480269916984
헝셩그룹,900270,21,248,2,11,4.64,22784078,27517744,176282336,22784078,4.64,82.80,12.92,12.92,5708016291,13.06,13.06,5708016291
아톤,158430,22,7690,2,760,10.97,21717884,3983454,24798851,21717884,10.97,545.20,87.58,87.58,165244600240,86.65,86.65,165244600240
리드코프,012700,23,6090,2,720,13.41,20310020,1372962,26446135,20310020,13.41,1479.28,76.80,76.80,125789812205,78.10,78.10,125789812205
다날,064260,24,6010,2,80,1.35,20092095,34304428,68949040,20092095,1.35,58.57,29.14,29.14,122727880935,29.62,29.62,122727880935
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19659509,40340100,1497000000,19659509,1.14,48.73,1.31,1.31,1743537650,1.31,1.31,1743537650
티사이언티픽,057680,26,1138,2,198,21.06,19235482,3047718,71248501,19235482,21.06,631.14,27.00,27.00,21538301468,26.56,26.56,21538301468
한화솔루션,009830,27,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300
한송네오텍,226440,28,59,2,7,13.46,18576516,25414224,65739186,18576516,13.46,73.09,28.26,28.26,912031038,23.51,23.51,912031038
메이슨캐피탈,021880,29,509,2,13,2.62,17729420,8540276,152184408,17729420,2.62,207.60,11.65,11.65,9161286648,11.83,11.83,9161286648
PS일렉트로닉스,332570,30,3590,1,825,29.84,17712069,615202,44176320,17712069,29.84,2879.07,40.09,40.09,60043184064,37.86,37.86,60043184064
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 1619 5 -46 -2.76 285037116 313219360 778300000 285037116 -2.76 91.00 36.62 36.62 465400512238 36.93 36.93 465400512238
3 이스트아시아홀딩스 900110 2 61 2 6 10.91 269119874 223184000 642650588 269119874 10.91 120.58 41.88 41.88 16760983944 42.76 42.76 16760983944
4 씨엑스아이 900120 3 65 2 4 6.56 64251499 37989024 300577845 64251499 6.56 169.13 21.38 21.38 4452392870 22.79 22.79 4452392870
5 더즌 462860 4 3630 2 300 9.01 48726717 15235131 71413257 48726717 9.01 319.83 68.23 68.23 178382504677 68.81 68.81 178382504677
6 KODEX 인버스 114800 5 3860 5 -55 -1.40 38688977 34610932 152600000 38688977 -1.40 111.78 25.35 25.35 150129479080 25.49 25.49 150129479080
7 엠에프엠코리아 323230 6 32 2 13 68.42 37885803 21033258 43274492 37885803 68.42 180.12 87.55 87.55 1075281778 77.65 77.65 1075281778
8 한국정보인증 053300 7 8950 2 1250 16.23 36547941 10492827 42441361 36547941 16.23 348.31 86.11 86.11 321703924470 84.69 84.69 321703924470
9 제넨바이오 072520 8 62 2 41 195.24 34859284 9739695 74163194 34859284 195.24 357.91 47.00 47.00 1848638427 40.20 40.20 1848638427
10 KODEX 코스닥150레버리지 233740 9 8250 2 365 4.63 34265767 31289968 253800000 34265767 4.63 109.51 13.50 13.50 280196294156 13.38 13.38 280196294156
11 파루 043200 10 1674 1 386 29.97 32401780 1249551 41804315 32401780 29.97 2593.07 77.51 77.51 51739911838 73.93 73.93 51739911838
12 대성파인텍 104040 11 1234 2 149 13.73 32189889 305529 47224987 32189889 13.73 9999.99 68.16 68.16 41180405807 70.66 70.66 41180405807
13 KODEX 코스닥150선물인버스 251340 12 3595 5 -90 -2.44 31166774 22693432 64900000 31166774 -2.44 137.34 48.02 48.02 112649603260 48.28 48.28 112649603260
14 지씨지놈 340450 13 11100 2 600 5.71 29708646 0 23650793 29708646 5.71 0.00 125.61 125.61 383855772450 146.22 146.22 383855772450
15 미스터블루 207760 14 1902 2 38 2.04 29670080 77956232 83079783 29670080 2.04 38.06 35.71 35.71 56905808442 36.01 36.01 56905808442
16 오가닉티코스메틱 900300 15 509 2 79 18.37 29135772 11470756 96002224 29135772 18.37 254.00 30.35 30.35 15459306709 31.64 31.64 15459306709
17 메디콕스 054180 16 203 2 2 1.00 25428140 55559136 82878283 25428140 1.00 45.77 30.68 30.68 5462995168 32.47 32.47 5462995168
18 KODEX 2차전지산업레버리지 462330 17 791 2 19 2.46 24444974 23796412 255000000 24444974 2.46 102.73 9.59 9.59 19414391174 9.63 9.63 19414391174
19 위니아 071460 18 40 3 0 0.00 23758731 15417220 35967295 23758731 0.00 154.11 66.06 66.06 959581637 66.70 66.70 959581637
20 SGA솔루션즈 184230 19 556 2 55 10.98 23662220 361250 65717223 23662220 10.98 6550.10 36.01 36.01 14211707601 38.89 38.89 14211707601
21 KODEX 레버리지 122630 20 20500 2 545 2.73 23608237 26317112 119550000 23608237 2.73 89.71 19.75 19.75 480269916984 19.60 19.60 480269916984
22 헝셩그룹 900270 21 248 2 11 4.64 22784078 27517744 176282336 22784078 4.64 82.80 12.92 12.92 5708016291 13.06 13.06 5708016291
23 아톤 158430 22 7690 2 760 10.97 21717884 3983454 24798851 21717884 10.97 545.20 87.58 87.58 165244600240 86.65 86.65 165244600240
24 리드코프 012700 23 6090 2 720 13.41 20310020 1372962 26446135 20310020 13.41 1479.28 76.80 76.80 125789812205 78.10 78.10 125789812205
25 다날 064260 24 6010 2 80 1.35 20092095 34304428 68949040 20092095 1.35 58.57 29.14 29.14 122727880935 29.62 29.62 122727880935
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 89 2 1 1.14 19659509 40340100 1497000000 19659509 1.14 48.73 1.31 1.31 1743537650 1.31 1.31 1743537650
27 티사이언티픽 057680 26 1138 2 198 21.06 19235482 3047718 71248501 19235482 21.06 631.14 27.00 27.00 21538301468 26.56 26.56 21538301468
28 한화솔루션 009830 27 38250 2 7150 22.99 18875134 1860024 171892536 18875134 22.99 1014.78 10.98 10.98 673800713300 10.25 10.25 673800713300
29 한송네오텍 226440 28 59 2 7 13.46 18576516 25414224 65739186 18576516 13.46 73.09 28.26 28.26 912031038 23.51 23.51 912031038
30 메이슨캐피탈 021880 29 509 2 13 2.62 17729420 8540276 152184408 17729420 2.62 207.60 11.65 11.65 9161286648 11.83 11.83 9161286648
31 PS일렉트로닉스 332570 30 3590 1 825 29.84 17712069 615202 44176320 17712069 29.84 2879.07 40.09 40.09 60043184064 37.86 37.86 60043184064

31
top30/20250611/top30-av-20250611-162000.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,252670,1,1619,5,-46,-2.76,285246886,313219360,778300000,285246886,-2.76,91.07,36.65,36.65,465739920098,36.96,36.96,465739920098
이스트아시아홀딩스,900110,2,61,2,6,10.91,269119975,223184000,642650588,269119975,10.91,120.58,41.88,41.88,16760990206,42.76,42.76,16760990206
씨엑스아이,900120,3,65,2,4,6.56,64258399,37989024,300577845,64258399,6.56,169.15,21.38,21.38,4452841370,22.79,22.79,4452841370
더즌,462860,4,3630,2,300,9.01,48738914,15235131,71413257,48738914,9.01,319.91,68.25,68.25,178426413877,68.83,68.83,178426413877
KODEX 인버스,114800,5,3860,5,-55,-1.40,38710906,34610932,152600000,38710906,-1.40,111.85,25.37,25.37,150214125020,25.50,25.50,150214125020
엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778
한국정보인증,053300,7,8950,2,1250,16.23,36555206,10492827,42441361,36555206,16.23,348.38,86.13,86.13,321768800920,84.71,84.71,321768800920
제넨바이오,072520,8,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427
KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34278735,31289968,253800000,34278735,4.63,109.55,13.51,13.51,280303409836,13.39,13.39,280303409836
파루,043200,10,1674,1,386,29.97,32401830,1249551,41804315,32401830,29.97,2593.08,77.51,77.51,51739995538,73.93,73.93,51739995538
대성파인텍,104040,11,1234,2,149,13.73,32208535,305529,47224987,32208535,13.73,9999.99,68.20,68.20,41203396325,70.70,70.70,41203396325
KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,31207548,22693432,64900000,31207548,-2.44,137.52,48.09,48.09,112796185790,48.34,48.34,112796185790
지씨지놈,340450,13,11100,2,600,5.71,30206654,0,23650793,30206654,5.71,0.00,127.72,127.72,389936450130,148.53,148.53,389936450130
미스터블루,207760,14,1902,2,38,2.04,29683138,77956232,83079783,29683138,2.04,38.08,35.73,35.73,56930723106,36.03,36.03,56930723106
오가닉티코스메틱,900300,15,509,2,79,18.37,29149968,11470756,96002224,29149968,18.37,254.12,30.36,30.36,15466532473,31.65,31.65,15466532473
메디콕스,054180,16,203,2,2,1.00,25428739,55559136,82878283,25428739,1.00,45.77,30.68,30.68,5463116166,32.47,32.47,5463116166
KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,24449922,23796412,255000000,24449922,2.46,102.75,9.59,9.59,19418305042,9.63,9.63,19418305042
위니아,071460,18,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637
SGA솔루션즈,184230,19,556,2,55,10.98,23665698,361250,65717223,23665698,10.98,6551.06,36.01,36.01,14213669193,38.90,38.90,14213669193
KODEX 레버리지,122630,20,20500,2,545,2.73,23612514,26317112,119550000,23612514,2.73,89.72,19.75,19.75,480357745179,19.60,19.60,480357745179
헝셩그룹,900270,21,248,2,11,4.64,22784154,27517744,176282336,22784154,4.64,82.80,12.92,12.92,5708035139,13.06,13.06,5708035139
아톤,158430,22,7690,2,760,10.97,21728295,3983454,24798851,21728295,10.97,545.46,87.62,87.62,165323827950,86.69,86.69,165323827950
리드코프,012700,23,6090,2,720,13.41,20322174,1372962,26446135,20322174,13.41,1480.17,76.84,76.84,125864073145,78.15,78.15,125864073145
다날,064260,24,6010,2,80,1.35,20092095,34304428,68949040,20092095,1.35,58.57,29.14,29.14,122727880935,29.62,29.62,122727880935
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19659509,40340100,1497000000,19659509,1.14,48.73,1.31,1.31,1743537650,1.31,1.31,1743537650
티사이언티픽,057680,26,1138,2,198,21.06,19243971,3047718,71248501,19243971,21.06,631.42,27.01,27.01,21548089285,26.58,26.58,21548089285
한화솔루션,009830,27,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300
한송네오텍,226440,28,59,2,7,13.46,18576516,25414224,65739186,18576516,13.46,73.09,28.26,28.26,912031038,23.51,23.51,912031038
메이슨캐피탈,021880,29,509,2,13,2.62,17729427,8540276,152184408,17729427,2.62,207.60,11.65,11.65,9161290211,11.83,11.83,9161290211
PS일렉트로닉스,332570,30,3590,1,825,29.84,17718653,615202,44176320,17718653,29.84,2880.14,40.11,40.11,60066820624,37.87,37.87,60066820624
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 1619 5 -46 -2.76 285246886 313219360 778300000 285246886 -2.76 91.07 36.65 36.65 465739920098 36.96 36.96 465739920098
3 이스트아시아홀딩스 900110 2 61 2 6 10.91 269119975 223184000 642650588 269119975 10.91 120.58 41.88 41.88 16760990206 42.76 42.76 16760990206
4 씨엑스아이 900120 3 65 2 4 6.56 64258399 37989024 300577845 64258399 6.56 169.15 21.38 21.38 4452841370 22.79 22.79 4452841370
5 더즌 462860 4 3630 2 300 9.01 48738914 15235131 71413257 48738914 9.01 319.91 68.25 68.25 178426413877 68.83 68.83 178426413877
6 KODEX 인버스 114800 5 3860 5 -55 -1.40 38710906 34610932 152600000 38710906 -1.40 111.85 25.37 25.37 150214125020 25.50 25.50 150214125020
7 엠에프엠코리아 323230 6 32 2 13 68.42 37885803 21033258 43274492 37885803 68.42 180.12 87.55 87.55 1075281778 77.65 77.65 1075281778
8 한국정보인증 053300 7 8950 2 1250 16.23 36555206 10492827 42441361 36555206 16.23 348.38 86.13 86.13 321768800920 84.71 84.71 321768800920
9 제넨바이오 072520 8 62 2 41 195.24 34859284 9739695 74163194 34859284 195.24 357.91 47.00 47.00 1848638427 40.20 40.20 1848638427
10 KODEX 코스닥150레버리지 233740 9 8250 2 365 4.63 34278735 31289968 253800000 34278735 4.63 109.55 13.51 13.51 280303409836 13.39 13.39 280303409836
11 파루 043200 10 1674 1 386 29.97 32401830 1249551 41804315 32401830 29.97 2593.08 77.51 77.51 51739995538 73.93 73.93 51739995538
12 대성파인텍 104040 11 1234 2 149 13.73 32208535 305529 47224987 32208535 13.73 9999.99 68.20 68.20 41203396325 70.70 70.70 41203396325
13 KODEX 코스닥150선물인버스 251340 12 3595 5 -90 -2.44 31207548 22693432 64900000 31207548 -2.44 137.52 48.09 48.09 112796185790 48.34 48.34 112796185790
14 지씨지놈 340450 13 11100 2 600 5.71 30206654 0 23650793 30206654 5.71 0.00 127.72 127.72 389936450130 148.53 148.53 389936450130
15 미스터블루 207760 14 1902 2 38 2.04 29683138 77956232 83079783 29683138 2.04 38.08 35.73 35.73 56930723106 36.03 36.03 56930723106
16 오가닉티코스메틱 900300 15 509 2 79 18.37 29149968 11470756 96002224 29149968 18.37 254.12 30.36 30.36 15466532473 31.65 31.65 15466532473
17 메디콕스 054180 16 203 2 2 1.00 25428739 55559136 82878283 25428739 1.00 45.77 30.68 30.68 5463116166 32.47 32.47 5463116166
18 KODEX 2차전지산업레버리지 462330 17 791 2 19 2.46 24449922 23796412 255000000 24449922 2.46 102.75 9.59 9.59 19418305042 9.63 9.63 19418305042
19 위니아 071460 18 40 3 0 0.00 23758731 15417220 35967295 23758731 0.00 154.11 66.06 66.06 959581637 66.70 66.70 959581637
20 SGA솔루션즈 184230 19 556 2 55 10.98 23665698 361250 65717223 23665698 10.98 6551.06 36.01 36.01 14213669193 38.90 38.90 14213669193
21 KODEX 레버리지 122630 20 20500 2 545 2.73 23612514 26317112 119550000 23612514 2.73 89.72 19.75 19.75 480357745179 19.60 19.60 480357745179
22 헝셩그룹 900270 21 248 2 11 4.64 22784154 27517744 176282336 22784154 4.64 82.80 12.92 12.92 5708035139 13.06 13.06 5708035139
23 아톤 158430 22 7690 2 760 10.97 21728295 3983454 24798851 21728295 10.97 545.46 87.62 87.62 165323827950 86.69 86.69 165323827950
24 리드코프 012700 23 6090 2 720 13.41 20322174 1372962 26446135 20322174 13.41 1480.17 76.84 76.84 125864073145 78.15 78.15 125864073145
25 다날 064260 24 6010 2 80 1.35 20092095 34304428 68949040 20092095 1.35 58.57 29.14 29.14 122727880935 29.62 29.62 122727880935
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 89 2 1 1.14 19659509 40340100 1497000000 19659509 1.14 48.73 1.31 1.31 1743537650 1.31 1.31 1743537650
27 티사이언티픽 057680 26 1138 2 198 21.06 19243971 3047718 71248501 19243971 21.06 631.42 27.01 27.01 21548089285 26.58 26.58 21548089285
28 한화솔루션 009830 27 38250 2 7150 22.99 18875134 1860024 171892536 18875134 22.99 1014.78 10.98 10.98 673800713300 10.25 10.25 673800713300
29 한송네오텍 226440 28 59 2 7 13.46 18576516 25414224 65739186 18576516 13.46 73.09 28.26 28.26 912031038 23.51 23.51 912031038
30 메이슨캐피탈 021880 29 509 2 13 2.62 17729427 8540276 152184408 17729427 2.62 207.60 11.65 11.65 9161290211 11.83 11.83 9161290211
31 PS일렉트로닉스 332570 30 3590 1 825 29.84 17718653 615202 44176320 17718653 29.84 2880.14 40.11 40.11 60066820624 37.87 37.87 60066820624

31
top30/20250611/top30-av-20250611-163000.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,252670,1,1619,5,-46,-2.76,285350805,313219360,778300000,285350805,-2.76,91.10,36.66,36.66,465908061040,36.97,36.97,465908061040
이스트아시아홀딩스,900110,2,61,2,6,10.91,269201304,223184000,642650588,269201304,10.91,120.62,41.89,41.89,16766032604,42.77,42.77,16766032604
씨엑스아이,900120,3,65,2,4,6.56,64258451,37989024,300577845,64258451,6.56,169.15,21.38,21.38,4452844750,22.79,22.79,4452844750
더즌,462860,4,3630,2,300,9.01,48763712,15235131,71413257,48763712,9.01,320.07,68.28,68.28,178515686677,68.86,68.86,178515686677
KODEX 인버스,114800,5,3860,5,-55,-1.40,38742013,34610932,152600000,38742013,-1.40,111.94,25.39,25.39,150334353575,25.52,25.52,150334353575
엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778
한국정보인증,053300,7,8950,2,1250,16.23,36566443,10492827,42441361,36566443,16.23,348.49,86.16,86.16,321868810220,84.74,84.74,321868810220
제넨바이오,072520,8,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427
KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34288422,31289968,253800000,34288422,4.63,109.58,13.51,13.51,280383521326,13.39,13.39,280383521326
파루,043200,10,1674,1,386,29.97,32402188,1249551,41804315,32402188,29.97,2593.11,77.51,77.51,51740594830,73.94,73.94,51740594830
대성파인텍,104040,11,1234,2,149,13.73,32213058,305529,47224987,32213058,13.73,9999.99,68.21,68.21,41208937000,70.71,70.71,41208937000
KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,31217675,22693432,64900000,31217675,-2.44,137.56,48.10,48.10,112832592355,48.36,48.36,112832592355
지씨지놈,340450,13,11100,2,600,5.71,30260239,0,23650793,30260239,5.71,0.00,127.95,127.95,390544639880,148.77,148.77,390544639880
미스터블루,207760,14,1902,2,38,2.04,29708039,77956232,83079783,29708039,2.04,38.11,35.76,35.76,56978284016,36.06,36.06,56978284016
오가닉티코스메틱,900300,15,509,2,79,18.37,29165887,11470756,96002224,29165887,18.37,254.26,30.38,30.38,15474635244,31.67,31.67,15474635244
메디콕스,054180,16,203,2,2,1.00,25460202,55559136,82878283,25460202,1.00,45.83,30.72,30.72,5469471692,32.51,32.51,5469471692
KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,24453673,23796412,255000000,24453673,2.46,102.76,9.59,9.59,19421275834,9.63,9.63,19421275834
위니아,071460,18,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637
SGA솔루션즈,184230,19,556,2,55,10.98,23671923,361250,65717223,23671923,10.98,6552.78,36.02,36.02,14217161418,38.91,38.91,14217161418
KODEX 레버리지,122630,20,20500,2,545,2.73,23623534,26317112,119550000,23623534,2.73,89.76,19.76,19.76,480583985779,19.61,19.61,480583985779
헝셩그룹,900270,21,248,2,11,4.64,22792164,27517744,176282336,22792164,4.64,82.83,12.93,12.93,5710021619,13.06,13.06,5710021619
아톤,158430,22,7690,2,760,10.97,21744199,3983454,24798851,21744199,10.97,545.86,87.68,87.68,165444380270,86.75,86.75,165444380270
리드코프,012700,23,6090,2,720,13.41,20329684,1372962,26446135,20329684,13.41,1480.72,76.87,76.87,125909809045,78.18,78.18,125909809045
다날,064260,24,6010,2,80,1.35,20092095,34304428,68949040,20092095,1.35,58.57,29.14,29.14,122727880935,29.62,29.62,122727880935
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19659525,40340100,1497000000,19659525,1.14,48.73,1.31,1.31,1743539074,1.31,1.31,1743539074
티사이언티픽,057680,26,1138,2,198,21.06,19255551,3047718,71248501,19255551,21.06,631.80,27.03,27.03,21561325225,26.59,26.59,21561325225
한화솔루션,009830,27,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300
한송네오텍,226440,28,59,2,7,13.46,18576516,25414224,65739186,18576516,13.46,73.09,28.26,28.26,912031038,23.51,23.51,912031038
메이슨캐피탈,021880,29,509,2,13,2.62,17729927,8540276,152184408,17729927,2.62,207.60,11.65,11.65,9161546211,11.83,11.83,9161546211
PS일렉트로닉스,332570,30,3590,1,825,29.84,17729615,615202,44176320,17729615,29.84,2881.92,40.13,40.13,60106174204,37.90,37.90,60106174204
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 1619 5 -46 -2.76 285350805 313219360 778300000 285350805 -2.76 91.10 36.66 36.66 465908061040 36.97 36.97 465908061040
3 이스트아시아홀딩스 900110 2 61 2 6 10.91 269201304 223184000 642650588 269201304 10.91 120.62 41.89 41.89 16766032604 42.77 42.77 16766032604
4 씨엑스아이 900120 3 65 2 4 6.56 64258451 37989024 300577845 64258451 6.56 169.15 21.38 21.38 4452844750 22.79 22.79 4452844750
5 더즌 462860 4 3630 2 300 9.01 48763712 15235131 71413257 48763712 9.01 320.07 68.28 68.28 178515686677 68.86 68.86 178515686677
6 KODEX 인버스 114800 5 3860 5 -55 -1.40 38742013 34610932 152600000 38742013 -1.40 111.94 25.39 25.39 150334353575 25.52 25.52 150334353575
7 엠에프엠코리아 323230 6 32 2 13 68.42 37885803 21033258 43274492 37885803 68.42 180.12 87.55 87.55 1075281778 77.65 77.65 1075281778
8 한국정보인증 053300 7 8950 2 1250 16.23 36566443 10492827 42441361 36566443 16.23 348.49 86.16 86.16 321868810220 84.74 84.74 321868810220
9 제넨바이오 072520 8 62 2 41 195.24 34859284 9739695 74163194 34859284 195.24 357.91 47.00 47.00 1848638427 40.20 40.20 1848638427
10 KODEX 코스닥150레버리지 233740 9 8250 2 365 4.63 34288422 31289968 253800000 34288422 4.63 109.58 13.51 13.51 280383521326 13.39 13.39 280383521326
11 파루 043200 10 1674 1 386 29.97 32402188 1249551 41804315 32402188 29.97 2593.11 77.51 77.51 51740594830 73.94 73.94 51740594830
12 대성파인텍 104040 11 1234 2 149 13.73 32213058 305529 47224987 32213058 13.73 9999.99 68.21 68.21 41208937000 70.71 70.71 41208937000
13 KODEX 코스닥150선물인버스 251340 12 3595 5 -90 -2.44 31217675 22693432 64900000 31217675 -2.44 137.56 48.10 48.10 112832592355 48.36 48.36 112832592355
14 지씨지놈 340450 13 11100 2 600 5.71 30260239 0 23650793 30260239 5.71 0.00 127.95 127.95 390544639880 148.77 148.77 390544639880
15 미스터블루 207760 14 1902 2 38 2.04 29708039 77956232 83079783 29708039 2.04 38.11 35.76 35.76 56978284016 36.06 36.06 56978284016
16 오가닉티코스메틱 900300 15 509 2 79 18.37 29165887 11470756 96002224 29165887 18.37 254.26 30.38 30.38 15474635244 31.67 31.67 15474635244
17 메디콕스 054180 16 203 2 2 1.00 25460202 55559136 82878283 25460202 1.00 45.83 30.72 30.72 5469471692 32.51 32.51 5469471692
18 KODEX 2차전지산업레버리지 462330 17 791 2 19 2.46 24453673 23796412 255000000 24453673 2.46 102.76 9.59 9.59 19421275834 9.63 9.63 19421275834
19 위니아 071460 18 40 3 0 0.00 23758731 15417220 35967295 23758731 0.00 154.11 66.06 66.06 959581637 66.70 66.70 959581637
20 SGA솔루션즈 184230 19 556 2 55 10.98 23671923 361250 65717223 23671923 10.98 6552.78 36.02 36.02 14217161418 38.91 38.91 14217161418
21 KODEX 레버리지 122630 20 20500 2 545 2.73 23623534 26317112 119550000 23623534 2.73 89.76 19.76 19.76 480583985779 19.61 19.61 480583985779
22 헝셩그룹 900270 21 248 2 11 4.64 22792164 27517744 176282336 22792164 4.64 82.83 12.93 12.93 5710021619 13.06 13.06 5710021619
23 아톤 158430 22 7690 2 760 10.97 21744199 3983454 24798851 21744199 10.97 545.86 87.68 87.68 165444380270 86.75 86.75 165444380270
24 리드코프 012700 23 6090 2 720 13.41 20329684 1372962 26446135 20329684 13.41 1480.72 76.87 76.87 125909809045 78.18 78.18 125909809045
25 다날 064260 24 6010 2 80 1.35 20092095 34304428 68949040 20092095 1.35 58.57 29.14 29.14 122727880935 29.62 29.62 122727880935
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 89 2 1 1.14 19659525 40340100 1497000000 19659525 1.14 48.73 1.31 1.31 1743539074 1.31 1.31 1743539074
27 티사이언티픽 057680 26 1138 2 198 21.06 19255551 3047718 71248501 19255551 21.06 631.80 27.03 27.03 21561325225 26.59 26.59 21561325225
28 한화솔루션 009830 27 38250 2 7150 22.99 18875134 1860024 171892536 18875134 22.99 1014.78 10.98 10.98 673800713300 10.25 10.25 673800713300
29 한송네오텍 226440 28 59 2 7 13.46 18576516 25414224 65739186 18576516 13.46 73.09 28.26 28.26 912031038 23.51 23.51 912031038
30 메이슨캐피탈 021880 29 509 2 13 2.62 17729927 8540276 152184408 17729927 2.62 207.60 11.65 11.65 9161546211 11.83 11.83 9161546211
31 PS일렉트로닉스 332570 30 3590 1 825 29.84 17729615 615202 44176320 17729615 29.84 2881.92 40.13 40.13 60106174204 37.90 37.90 60106174204

31
top30/20250611/top30-av-20250611-164000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1619,5,-46,-2.76,285410195,313219360,778300000,285410195,-2.76,91.12,36.67,36.67,466004094670,36.98,36.98,466004094670
이스트아시아홀딩스,900110,2,61,2,6,10.91,269266953,223184000,642650588,269266953,10.91,120.65,41.90,41.90,16770037193,42.78,42.78,16770037193
씨엑스아이,900120,3,65,2,4,6.56,64258471,37989024,300577845,64258471,6.56,169.15,21.38,21.38,4452846070,22.79,22.79,4452846070
더즌,462860,4,3630,2,300,9.01,48780791,15235131,71413257,48780791,9.01,320.19,68.31,68.31,178577171077,68.89,68.89,178577171077
KODEX 인버스,114800,5,3860,5,-55,-1.40,38798494,34610932,152600000,38798494,-1.40,112.10,25.42,25.42,150552652640,25.56,25.56,150552652640
엠에프엠코리아,323230,6,32,2,13,68.42,38261500,21033258,43274492,38261500,68.42,181.91,88.42,88.42,1088055476,78.57,78.57,1088055476
한국정보인증,053300,7,8950,2,1250,16.23,36579085,10492827,42441361,36579085,16.23,348.61,86.19,86.19,321980944760,84.77,84.77,321980944760
제넨바이오,072520,8,62,2,41,195.24,35302320,9739695,74163194,35302320,195.24,362.46,47.60,47.60,1876549695,40.81,40.81,1876549695
KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34302797,31289968,253800000,34302797,4.63,109.63,13.52,13.52,280502546326,13.40,13.40,280502546326
파루,043200,10,1674,1,386,29.97,32402252,1249551,41804315,32402252,29.97,2593.11,77.51,77.51,51740701966,73.94,73.94,51740701966
대성파인텍,104040,11,1234,2,149,13.73,32241557,305529,47224987,32241557,13.73,9999.99,68.27,68.27,41243848275,70.77,70.77,41243848275
KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,31226275,22693432,64900000,31226275,-2.44,137.60,48.11,48.11,112863466355,48.37,48.37,112863466355
지씨지놈,340450,13,11100,2,600,5.71,30326824,0,23650793,30326824,5.71,0.00,128.23,128.23,391308369830,149.06,149.06,391308369830
미스터블루,207760,14,1902,2,38,2.04,29728097,77956232,83079783,29728097,2.04,38.13,35.78,35.78,57016594796,36.08,36.08,57016594796
오가닉티코스메틱,900300,15,509,2,79,18.37,29176628,11470756,96002224,29176628,18.37,254.36,30.39,30.39,15480059449,31.68,31.68,15480059449
메디콕스,054180,16,203,2,2,1.00,25466504,55559136,82878283,25466504,1.00,45.84,30.73,30.73,5470744696,32.52,32.52,5470744696
위니아,071460,17,40,3,0,0.00,25356111,15417220,35967295,25356111,0.00,164.47,70.50,70.50,1037853257,72.14,72.14,1037853257
KODEX 2차전지산업레버리지,462330,18,791,2,19,2.46,24461256,23796412,255000000,24461256,2.46,102.79,9.59,9.59,19427281570,9.63,9.63,19427281570
SGA솔루션즈,184230,19,556,2,55,10.98,23676935,361250,65717223,23676935,10.98,6554.17,36.03,36.03,14219983174,38.92,38.92,14219983174
KODEX 레버리지,122630,20,20500,2,545,2.73,23629175,26317112,119550000,23629175,2.73,89.79,19.77,19.77,480699767304,19.61,19.61,480699767304
헝셩그룹,900270,21,248,2,11,4.64,22804089,27517744,176282336,22804089,4.64,82.87,12.94,12.94,5712955169,13.07,13.07,5712955169
아톤,158430,22,7690,2,760,10.97,21779881,3983454,24798851,21779881,10.97,546.76,87.83,87.83,165713422550,86.90,86.90,165713422550
리드코프,012700,23,6090,2,720,13.41,20341515,1372962,26446135,20341515,13.41,1481.58,76.92,76.92,125981268285,78.22,78.22,125981268285
다날,064260,24,6010,2,80,1.35,20092095,34304428,68949040,20092095,1.35,58.57,29.14,29.14,122727880935,29.62,29.62,122727880935
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19659525,40340100,1497000000,19659525,1.14,48.73,1.31,1.31,1743539074,1.31,1.31,1743539074
티사이언티픽,057680,26,1138,2,198,21.06,19267729,3047718,71248501,19267729,21.06,632.20,27.04,27.04,21575220323,26.61,26.61,21575220323
한송네오텍,226440,27,59,2,7,13.46,18918706,25414224,65739186,18918706,13.46,74.44,28.78,28.78,931193678,24.01,24.01,931193678
한화솔루션,009830,28,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300
메이슨캐피탈,021880,29,509,2,13,2.62,17736550,8540276,152184408,17736550,2.62,207.68,11.65,11.65,9164917318,11.83,11.83,9164917318
PS일렉트로닉스,332570,30,3590,1,825,29.84,17732484,615202,44176320,17732484,29.84,2882.38,40.14,40.14,60116473914,37.91,37.91,60116473914
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 1619 5 -46 -2.76 285410195 313219360 778300000 285410195 -2.76 91.12 36.67 36.67 466004094670 36.98 36.98 466004094670
3 이스트아시아홀딩스 900110 2 61 2 6 10.91 269266953 223184000 642650588 269266953 10.91 120.65 41.90 41.90 16770037193 42.78 42.78 16770037193
4 씨엑스아이 900120 3 65 2 4 6.56 64258471 37989024 300577845 64258471 6.56 169.15 21.38 21.38 4452846070 22.79 22.79 4452846070
5 더즌 462860 4 3630 2 300 9.01 48780791 15235131 71413257 48780791 9.01 320.19 68.31 68.31 178577171077 68.89 68.89 178577171077
6 KODEX 인버스 114800 5 3860 5 -55 -1.40 38798494 34610932 152600000 38798494 -1.40 112.10 25.42 25.42 150552652640 25.56 25.56 150552652640
7 엠에프엠코리아 323230 6 32 2 13 68.42 38261500 21033258 43274492 38261500 68.42 181.91 88.42 88.42 1088055476 78.57 78.57 1088055476
8 한국정보인증 053300 7 8950 2 1250 16.23 36579085 10492827 42441361 36579085 16.23 348.61 86.19 86.19 321980944760 84.77 84.77 321980944760
9 제넨바이오 072520 8 62 2 41 195.24 35302320 9739695 74163194 35302320 195.24 362.46 47.60 47.60 1876549695 40.81 40.81 1876549695
10 KODEX 코스닥150레버리지 233740 9 8250 2 365 4.63 34302797 31289968 253800000 34302797 4.63 109.63 13.52 13.52 280502546326 13.40 13.40 280502546326
11 파루 043200 10 1674 1 386 29.97 32402252 1249551 41804315 32402252 29.97 2593.11 77.51 77.51 51740701966 73.94 73.94 51740701966
12 대성파인텍 104040 11 1234 2 149 13.73 32241557 305529 47224987 32241557 13.73 9999.99 68.27 68.27 41243848275 70.77 70.77 41243848275
13 KODEX 코스닥150선물인버스 251340 12 3595 5 -90 -2.44 31226275 22693432 64900000 31226275 -2.44 137.60 48.11 48.11 112863466355 48.37 48.37 112863466355
14 지씨지놈 340450 13 11100 2 600 5.71 30326824 0 23650793 30326824 5.71 0.00 128.23 128.23 391308369830 149.06 149.06 391308369830
15 미스터블루 207760 14 1902 2 38 2.04 29728097 77956232 83079783 29728097 2.04 38.13 35.78 35.78 57016594796 36.08 36.08 57016594796
16 오가닉티코스메틱 900300 15 509 2 79 18.37 29176628 11470756 96002224 29176628 18.37 254.36 30.39 30.39 15480059449 31.68 31.68 15480059449
17 메디콕스 054180 16 203 2 2 1.00 25466504 55559136 82878283 25466504 1.00 45.84 30.73 30.73 5470744696 32.52 32.52 5470744696
18 위니아 071460 17 40 3 0 0.00 25356111 15417220 35967295 25356111 0.00 164.47 70.50 70.50 1037853257 72.14 72.14 1037853257
19 KODEX 2차전지산업레버리지 462330 18 791 2 19 2.46 24461256 23796412 255000000 24461256 2.46 102.79 9.59 9.59 19427281570 9.63 9.63 19427281570
20 SGA솔루션즈 184230 19 556 2 55 10.98 23676935 361250 65717223 23676935 10.98 6554.17 36.03 36.03 14219983174 38.92 38.92 14219983174
21 KODEX 레버리지 122630 20 20500 2 545 2.73 23629175 26317112 119550000 23629175 2.73 89.79 19.77 19.77 480699767304 19.61 19.61 480699767304
22 헝셩그룹 900270 21 248 2 11 4.64 22804089 27517744 176282336 22804089 4.64 82.87 12.94 12.94 5712955169 13.07 13.07 5712955169
23 아톤 158430 22 7690 2 760 10.97 21779881 3983454 24798851 21779881 10.97 546.76 87.83 87.83 165713422550 86.90 86.90 165713422550
24 리드코프 012700 23 6090 2 720 13.41 20341515 1372962 26446135 20341515 13.41 1481.58 76.92 76.92 125981268285 78.22 78.22 125981268285
25 다날 064260 24 6010 2 80 1.35 20092095 34304428 68949040 20092095 1.35 58.57 29.14 29.14 122727880935 29.62 29.62 122727880935
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 89 2 1 1.14 19659525 40340100 1497000000 19659525 1.14 48.73 1.31 1.31 1743539074 1.31 1.31 1743539074
27 티사이언티픽 057680 26 1138 2 198 21.06 19267729 3047718 71248501 19267729 21.06 632.20 27.04 27.04 21575220323 26.61 26.61 21575220323
28 한송네오텍 226440 27 59 2 7 13.46 18918706 25414224 65739186 18918706 13.46 74.44 28.78 28.78 931193678 24.01 24.01 931193678
29 한화솔루션 009830 28 38250 2 7150 22.99 18875134 1860024 171892536 18875134 22.99 1014.78 10.98 10.98 673800713300 10.25 10.25 673800713300
30 메이슨캐피탈 021880 29 509 2 13 2.62 17736550 8540276 152184408 17736550 2.62 207.68 11.65 11.65 9164917318 11.83 11.83 9164917318
31 PS일렉트로닉스 332570 30 3590 1 825 29.84 17732484 615202 44176320 17732484 29.84 2882.38 40.14 40.14 60116473914 37.91 37.91 60116473914

31
top30/20250611/top30-av-20250611-165000.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,252670,1,1619,5,-46,-2.76,285730312,313219360,778300000,285730312,-2.76,91.22,36.71,36.71,466521723859,37.02,37.02,466521723859
이스트아시아홀딩스,900110,2,61,2,6,10.91,269328171,223184000,642650588,269328171,10.91,120.68,41.91,41.91,16773771491,42.79,42.79,16773771491
씨엑스아이,900120,3,65,2,4,6.56,64293466,37989024,300577845,64293466,6.56,169.24,21.39,21.39,4455155740,22.80,22.80,4455155740
더즌,462860,4,3630,2,300,9.01,48791247,15235131,71413257,48791247,9.01,320.25,68.32,68.32,178614812677,68.90,68.90,178614812677
KODEX 인버스,114800,5,3860,5,-55,-1.40,38833017,34610932,152600000,38833017,-1.40,112.20,25.45,25.45,150686084035,25.58,25.58,150686084035
엠에프엠코리아,323230,6,32,2,13,68.42,38261500,21033258,43274492,38261500,68.42,181.91,88.42,88.42,1088055476,78.57,78.57,1088055476
한국정보인증,053300,7,8950,2,1250,16.23,36590644,10492827,42441361,36590644,16.23,348.72,86.21,86.21,322083473090,84.79,84.79,322083473090
제넨바이오,072520,8,62,2,41,195.24,35302320,9739695,74163194,35302320,195.24,362.46,47.60,47.60,1876549695,40.81,40.81,1876549695
KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34313537,31289968,253800000,34313537,4.63,109.66,13.52,13.52,280591527226,13.40,13.40,280591527226
파루,043200,10,1674,1,386,29.97,32402302,1249551,41804315,32402302,29.97,2593.12,77.51,77.51,51740785666,73.94,73.94,51740785666
대성파인텍,104040,11,1234,2,149,13.73,32251696,305529,47224987,32251696,13.73,9999.99,68.29,68.29,41256268550,70.80,70.80,41256268550
KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,31234099,22693432,64900000,31234099,-2.44,137.63,48.13,48.13,112891593635,48.39,48.39,112891593635
지씨지놈,340450,13,11100,2,600,5.71,30397111,0,23650793,30397111,5.71,0.00,128.52,128.52,392130024860,149.37,149.37,392130024860
미스터블루,207760,14,1902,2,38,2.04,29753197,77956232,83079783,29753197,2.04,38.17,35.81,35.81,57064284796,36.11,36.11,57064284796
오가닉티코스메틱,900300,15,509,2,79,18.37,29184238,11470756,96002224,29184238,18.37,254.42,30.40,30.40,15483879669,31.69,31.69,15483879669
메디콕스,054180,16,203,2,2,1.00,25486331,55559136,82878283,25486331,1.00,45.87,30.75,30.75,5474749750,32.54,32.54,5474749750
위니아,071460,17,40,3,0,0.00,25356111,15417220,35967295,25356111,0.00,164.47,70.50,70.50,1037853257,72.14,72.14,1037853257
KODEX 2차전지산업레버리지,462330,18,791,2,19,2.46,24461820,23796412,255000000,24461820,2.46,102.80,9.59,9.59,19427728822,9.63,9.63,19427728822
SGA솔루션즈,184230,19,556,2,55,10.98,23677906,361250,65717223,23677906,10.98,6554.44,36.03,36.03,14220529847,38.92,38.92,14220529847
KODEX 레버리지,122630,20,20500,2,545,2.73,23633941,26317112,119550000,23633941,2.73,89.80,19.77,19.77,480797613284,19.62,19.62,480797613284
헝셩그룹,900270,21,248,2,11,4.64,22808091,27517744,176282336,22808091,4.64,82.89,12.94,12.94,5713943663,13.07,13.07,5713943663
아톤,158430,22,7690,2,760,10.97,21794525,3983454,24798851,21794525,10.97,547.13,87.89,87.89,165823984750,86.95,86.95,165823984750
리드코프,012700,23,6090,2,720,13.41,20345353,1372962,26446135,20345353,13.41,1481.86,76.93,76.93,126004526565,78.24,78.24,126004526565
다날,064260,24,6010,2,80,1.35,20092095,34304428,68949040,20092095,1.35,58.57,29.14,29.14,122727880935,29.62,29.62,122727880935
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19670025,40340100,1497000000,19670025,1.14,48.76,1.31,1.31,1744473574,1.31,1.31,1744473574
티사이언티픽,057680,26,1138,2,198,21.06,19287577,3047718,71248501,19287577,21.06,632.85,27.07,27.07,21597827195,26.64,26.64,21597827195
한송네오텍,226440,27,59,2,7,13.46,18918706,25414224,65739186,18918706,13.46,74.44,28.78,28.78,931193678,24.01,24.01,931193678
한화솔루션,009830,28,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300
메이슨캐피탈,021880,29,509,2,13,2.62,17738226,8540276,152184408,17738226,2.62,207.70,11.66,11.66,9165772078,11.83,11.83,9165772078
PS일렉트로닉스,332570,30,3590,1,825,29.84,17736521,615202,44176320,17736521,29.84,2883.04,40.15,40.15,60130966744,37.92,37.92,60130966744
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 1619 5 -46 -2.76 285730312 313219360 778300000 285730312 -2.76 91.22 36.71 36.71 466521723859 37.02 37.02 466521723859
3 이스트아시아홀딩스 900110 2 61 2 6 10.91 269328171 223184000 642650588 269328171 10.91 120.68 41.91 41.91 16773771491 42.79 42.79 16773771491
4 씨엑스아이 900120 3 65 2 4 6.56 64293466 37989024 300577845 64293466 6.56 169.24 21.39 21.39 4455155740 22.80 22.80 4455155740
5 더즌 462860 4 3630 2 300 9.01 48791247 15235131 71413257 48791247 9.01 320.25 68.32 68.32 178614812677 68.90 68.90 178614812677
6 KODEX 인버스 114800 5 3860 5 -55 -1.40 38833017 34610932 152600000 38833017 -1.40 112.20 25.45 25.45 150686084035 25.58 25.58 150686084035
7 엠에프엠코리아 323230 6 32 2 13 68.42 38261500 21033258 43274492 38261500 68.42 181.91 88.42 88.42 1088055476 78.57 78.57 1088055476
8 한국정보인증 053300 7 8950 2 1250 16.23 36590644 10492827 42441361 36590644 16.23 348.72 86.21 86.21 322083473090 84.79 84.79 322083473090
9 제넨바이오 072520 8 62 2 41 195.24 35302320 9739695 74163194 35302320 195.24 362.46 47.60 47.60 1876549695 40.81 40.81 1876549695
10 KODEX 코스닥150레버리지 233740 9 8250 2 365 4.63 34313537 31289968 253800000 34313537 4.63 109.66 13.52 13.52 280591527226 13.40 13.40 280591527226
11 파루 043200 10 1674 1 386 29.97 32402302 1249551 41804315 32402302 29.97 2593.12 77.51 77.51 51740785666 73.94 73.94 51740785666
12 대성파인텍 104040 11 1234 2 149 13.73 32251696 305529 47224987 32251696 13.73 9999.99 68.29 68.29 41256268550 70.80 70.80 41256268550
13 KODEX 코스닥150선물인버스 251340 12 3595 5 -90 -2.44 31234099 22693432 64900000 31234099 -2.44 137.63 48.13 48.13 112891593635 48.39 48.39 112891593635
14 지씨지놈 340450 13 11100 2 600 5.71 30397111 0 23650793 30397111 5.71 0.00 128.52 128.52 392130024860 149.37 149.37 392130024860
15 미스터블루 207760 14 1902 2 38 2.04 29753197 77956232 83079783 29753197 2.04 38.17 35.81 35.81 57064284796 36.11 36.11 57064284796
16 오가닉티코스메틱 900300 15 509 2 79 18.37 29184238 11470756 96002224 29184238 18.37 254.42 30.40 30.40 15483879669 31.69 31.69 15483879669
17 메디콕스 054180 16 203 2 2 1.00 25486331 55559136 82878283 25486331 1.00 45.87 30.75 30.75 5474749750 32.54 32.54 5474749750
18 위니아 071460 17 40 3 0 0.00 25356111 15417220 35967295 25356111 0.00 164.47 70.50 70.50 1037853257 72.14 72.14 1037853257
19 KODEX 2차전지산업레버리지 462330 18 791 2 19 2.46 24461820 23796412 255000000 24461820 2.46 102.80 9.59 9.59 19427728822 9.63 9.63 19427728822
20 SGA솔루션즈 184230 19 556 2 55 10.98 23677906 361250 65717223 23677906 10.98 6554.44 36.03 36.03 14220529847 38.92 38.92 14220529847
21 KODEX 레버리지 122630 20 20500 2 545 2.73 23633941 26317112 119550000 23633941 2.73 89.80 19.77 19.77 480797613284 19.62 19.62 480797613284
22 헝셩그룹 900270 21 248 2 11 4.64 22808091 27517744 176282336 22808091 4.64 82.89 12.94 12.94 5713943663 13.07 13.07 5713943663
23 아톤 158430 22 7690 2 760 10.97 21794525 3983454 24798851 21794525 10.97 547.13 87.89 87.89 165823984750 86.95 86.95 165823984750
24 리드코프 012700 23 6090 2 720 13.41 20345353 1372962 26446135 20345353 13.41 1481.86 76.93 76.93 126004526565 78.24 78.24 126004526565
25 다날 064260 24 6010 2 80 1.35 20092095 34304428 68949040 20092095 1.35 58.57 29.14 29.14 122727880935 29.62 29.62 122727880935
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 89 2 1 1.14 19670025 40340100 1497000000 19670025 1.14 48.76 1.31 1.31 1744473574 1.31 1.31 1744473574
27 티사이언티픽 057680 26 1138 2 198 21.06 19287577 3047718 71248501 19287577 21.06 632.85 27.07 27.07 21597827195 26.64 26.64 21597827195
28 한송네오텍 226440 27 59 2 7 13.46 18918706 25414224 65739186 18918706 13.46 74.44 28.78 28.78 931193678 24.01 24.01 931193678
29 한화솔루션 009830 28 38250 2 7150 22.99 18875134 1860024 171892536 18875134 22.99 1014.78 10.98 10.98 673800713300 10.25 10.25 673800713300
30 메이슨캐피탈 021880 29 509 2 13 2.62 17738226 8540276 152184408 17738226 2.62 207.70 11.66 11.66 9165772078 11.83 11.83 9165772078
31 PS일렉트로닉스 332570 30 3590 1 825 29.84 17736521 615202 44176320 17736521 29.84 2883.04 40.15 40.15 60130966744 37.92 37.92 60130966744

31
top30/20250611/top30-avtr-20250611-090001.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
위세아이텍,065370,1,9860,5,-50,-0.50,15381,4365824,7383954,15381,-0.50,0.35,0.21,0.21,152416500,0.21,0.21,152416500
화천기공,000850,2,32750,3,0,0.00,1710,4599,2200000,1710,0.00,37.18,0.08,0.08,56002500,0.08,0.08,56002500
한국정보인증,053300,3,7700,3,0,0.00,30776,10492827,42441361,30776,0.00,0.29,0.07,0.07,236975200,0.07,0.07,236975200
LS마린솔루션,060370,4,27900,5,-600,-2.11,22658,2548416,32668854,22658,-2.11,0.89,0.07,0.07,631987250,0.07,0.07,631987250
헥토파이낸셜,234340,5,21650,3,0,0.00,6457,2694743,9453000,6457,0.00,0.24,0.07,0.07,139794050,0.07,0.07,139794050
TIGER 200 건설,139220,6,4300,5,-15,-0.35,5020,1340788,8840000,5020,-0.35,0.37,0.06,0.06,21586000,0.06,0.06,21586000
한국수출포장,002200,7,3020,3,0,0.00,22500,93544,40000000,22500,0.00,24.05,0.06,0.06,67950000,0.06,0.06,67950000
한컴라이프케어,372910,8,3045,3,0,0.00,15000,98797,27674406,15000,0.00,15.18,0.05,0.05,45675000,0.05,0.05,45675000
녹십자홀딩스2우,005257,9,49000,3,0,0.00,397,62047,845990,397,0.00,0.64,0.05,0.05,19453000,0.05,0.05,19453000
갤럭시아에스엠,011420,10,2670,3,0,0.00,12567,4349316,27549644,12567,0.00,0.29,0.05,0.05,33553890,0.05,0.05,33553890
위더스제약,330350,11,8190,3,0,0.00,5273,401194,13202139,5273,0.00,1.31,0.04,0.04,43185870,0.04,0.04,43185870
핑거,163730,12,13850,3,0,0.00,2814,830360,9365608,2814,0.00,0.34,0.03,0.03,38973900,0.03,0.03,38973900
와이즈넛,096250,13,19090,5,-160,-0.83,3883,792941,13096536,3883,-0.83,0.49,0.03,0.03,74044970,0.03,0.03,74044970
엠에프엠코리아,323230,14,19,3,0,0.00,11387,21033258,43274492,11387,0.00,0.05,0.03,0.03,216353,0.03,0.03,216353
인벤티지랩,389470,15,40650,3,0,0.00,2457,533763,10684434,2457,0.00,0.46,0.02,0.02,99877050,0.02,0.02,99877050
아톤,158430,16,6930,3,0,0.00,5693,3983454,24798851,5693,0.00,0.14,0.02,0.02,39452490,0.02,0.02,39452490
삼목에스폼,018310,17,23900,3,0,0.00,3342,30242,14700000,3342,0.00,11.05,0.02,0.02,79873800,0.02,0.02,79873800
태웅,044490,18,29300,3,0,0.00,4376,6371541,20007381,4376,0.00,0.07,0.02,0.02,128216800,0.02,0.02,128216800
로보티즈,108490,19,60500,2,1300,2.20,2888,642307,13212660,2888,2.20,0.45,0.02,0.02,174701900,0.02,0.02,174701900
삼성 S&P500 ETN,Q530112,20,14940,2,35,0.23,200,4967,1000000,200,0.23,4.03,0.02,0.02,2988000,0.02,0.02,2988000
제이에스티나,026040,21,3275,3,0,0.00,2969,4819284,16503790,2969,0.00,0.06,0.02,0.02,9723475,0.02,0.02,9723475
우듬지팜,403490,22,2160,3,0,0.00,7794,77310136,45212464,7794,0.00,0.01,0.02,0.02,16835040,0.02,0.02,16835040
뉴파워프라즈마,144960,23,5370,2,20,0.37,7436,732345,43692624,7436,0.37,1.02,0.02,0.02,39873170,0.02,0.02,39873170
오가노이드사이언스,476040,24,35850,3,0,0.00,1113,2953406,6540975,1113,0.00,0.04,0.02,0.02,39901050,0.02,0.02,39901050
에코프로머티,450080,25,44250,2,400,0.91,11812,356043,69932424,11812,0.91,3.32,0.02,0.02,522106300,0.02,0.02,522106300
바이오비쥬,489460,26,17490,3,0,0.00,2268,594820,15044430,2268,0.00,0.38,0.02,0.02,39667320,0.02,0.02,39667320
한성기업,003680,27,5320,3,0,0.00,900,26868,6209515,900,0.00,3.35,0.01,0.01,4788000,0.01,0.01,4788000
위지트,036090,28,733,3,0,0.00,16704,4057574,118392284,16704,0.00,0.41,0.01,0.01,12244032,0.01,0.01,12244032
신성통상,005390,29,4065,3,0,0.00,19781,12027614,143708390,19781,0.00,0.16,0.01,0.01,80409765,0.01,0.01,80409765
국전약품,307750,30,3810,3,0,0.00,5937,462444,49966130,5937,0.00,1.28,0.01,0.01,22619970,0.01,0.01,22619970
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위세아이텍 065370 1 9860 5 -50 -0.50 15381 4365824 7383954 15381 -0.50 0.35 0.21 0.21 152416500 0.21 0.21 152416500
3 화천기공 000850 2 32750 3 0 0.00 1710 4599 2200000 1710 0.00 37.18 0.08 0.08 56002500 0.08 0.08 56002500
4 한국정보인증 053300 3 7700 3 0 0.00 30776 10492827 42441361 30776 0.00 0.29 0.07 0.07 236975200 0.07 0.07 236975200
5 LS마린솔루션 060370 4 27900 5 -600 -2.11 22658 2548416 32668854 22658 -2.11 0.89 0.07 0.07 631987250 0.07 0.07 631987250
6 헥토파이낸셜 234340 5 21650 3 0 0.00 6457 2694743 9453000 6457 0.00 0.24 0.07 0.07 139794050 0.07 0.07 139794050
7 TIGER 200 건설 139220 6 4300 5 -15 -0.35 5020 1340788 8840000 5020 -0.35 0.37 0.06 0.06 21586000 0.06 0.06 21586000
8 한국수출포장 002200 7 3020 3 0 0.00 22500 93544 40000000 22500 0.00 24.05 0.06 0.06 67950000 0.06 0.06 67950000
9 한컴라이프케어 372910 8 3045 3 0 0.00 15000 98797 27674406 15000 0.00 15.18 0.05 0.05 45675000 0.05 0.05 45675000
10 녹십자홀딩스2우 005257 9 49000 3 0 0.00 397 62047 845990 397 0.00 0.64 0.05 0.05 19453000 0.05 0.05 19453000
11 갤럭시아에스엠 011420 10 2670 3 0 0.00 12567 4349316 27549644 12567 0.00 0.29 0.05 0.05 33553890 0.05 0.05 33553890
12 위더스제약 330350 11 8190 3 0 0.00 5273 401194 13202139 5273 0.00 1.31 0.04 0.04 43185870 0.04 0.04 43185870
13 핑거 163730 12 13850 3 0 0.00 2814 830360 9365608 2814 0.00 0.34 0.03 0.03 38973900 0.03 0.03 38973900
14 와이즈넛 096250 13 19090 5 -160 -0.83 3883 792941 13096536 3883 -0.83 0.49 0.03 0.03 74044970 0.03 0.03 74044970
15 엠에프엠코리아 323230 14 19 3 0 0.00 11387 21033258 43274492 11387 0.00 0.05 0.03 0.03 216353 0.03 0.03 216353
16 인벤티지랩 389470 15 40650 3 0 0.00 2457 533763 10684434 2457 0.00 0.46 0.02 0.02 99877050 0.02 0.02 99877050
17 아톤 158430 16 6930 3 0 0.00 5693 3983454 24798851 5693 0.00 0.14 0.02 0.02 39452490 0.02 0.02 39452490
18 삼목에스폼 018310 17 23900 3 0 0.00 3342 30242 14700000 3342 0.00 11.05 0.02 0.02 79873800 0.02 0.02 79873800
19 태웅 044490 18 29300 3 0 0.00 4376 6371541 20007381 4376 0.00 0.07 0.02 0.02 128216800 0.02 0.02 128216800
20 로보티즈 108490 19 60500 2 1300 2.20 2888 642307 13212660 2888 2.20 0.45 0.02 0.02 174701900 0.02 0.02 174701900
21 삼성 S&P500 ETN Q530112 20 14940 2 35 0.23 200 4967 1000000 200 0.23 4.03 0.02 0.02 2988000 0.02 0.02 2988000
22 제이에스티나 026040 21 3275 3 0 0.00 2969 4819284 16503790 2969 0.00 0.06 0.02 0.02 9723475 0.02 0.02 9723475
23 우듬지팜 403490 22 2160 3 0 0.00 7794 77310136 45212464 7794 0.00 0.01 0.02 0.02 16835040 0.02 0.02 16835040
24 뉴파워프라즈마 144960 23 5370 2 20 0.37 7436 732345 43692624 7436 0.37 1.02 0.02 0.02 39873170 0.02 0.02 39873170
25 오가노이드사이언스 476040 24 35850 3 0 0.00 1113 2953406 6540975 1113 0.00 0.04 0.02 0.02 39901050 0.02 0.02 39901050
26 에코프로머티 450080 25 44250 2 400 0.91 11812 356043 69932424 11812 0.91 3.32 0.02 0.02 522106300 0.02 0.02 522106300
27 바이오비쥬 489460 26 17490 3 0 0.00 2268 594820 15044430 2268 0.00 0.38 0.02 0.02 39667320 0.02 0.02 39667320
28 한성기업 003680 27 5320 3 0 0.00 900 26868 6209515 900 0.00 3.35 0.01 0.01 4788000 0.01 0.01 4788000
29 위지트 036090 28 733 3 0 0.00 16704 4057574 118392284 16704 0.00 0.41 0.01 0.01 12244032 0.01 0.01 12244032
30 신성통상 005390 29 4065 3 0 0.00 19781 12027614 143708390 19781 0.00 0.16 0.01 0.01 80409765 0.01 0.01 80409765
31 국전약품 307750 30 3810 3 0 0.00 5937 462444 49966130 5937 0.00 1.28 0.01 0.01 22619970 0.01 0.01 22619970

31
top30/20250611/top30-avtr-20250611-091001.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
지씨지놈,340450,1,14310,2,3810,36.29,8109345,0,23650793,8109345,36.29,0.00,34.29,34.29,118053254355,34.88,34.88,118053254355
파루,043200,2,1638,2,350,27.17,10445253,1249551,41804315,10445253,27.17,835.92,24.99,24.99,16726140985,24.43,24.43,16726140985
미투온,201490,3,2545,2,55,2.21,4488457,15967532,30390092,4488457,2.21,28.11,14.77,14.77,11831479745,15.30,15.30,11831479745
메디콕스,054180,4,217,2,16,7.96,9973510,55559136,82878283,9973510,7.96,17.95,12.03,12.03,2225974076,12.38,12.38,2225974076
대성파인텍,104040,5,1278,2,193,17.79,5176564,305529,47224987,5176564,17.79,1694.30,10.96,10.96,6438523098,10.67,10.67,6438523098
오가닉티코스메틱,900300,6,500,2,70,16.28,10026800,11470756,96002224,10026800,16.28,87.41,10.44,10.44,5350524477,11.15,11.15,5350524477
티와이홀딩스우,36328K,7,6000,2,20,0.33,121251,1615953,1243014,121251,0.33,7.50,9.75,9.75,683036775,9.16,9.16,683036775
형지I&C,011080,8,1005,2,64,6.80,3774993,5875148,42313608,3774993,6.80,64.25,8.92,8.92,3897705509,9.17,9.17,3897705509
상지건설,042940,9,12150,2,240,2.02,608666,1292053,6828712,608666,2.02,47.11,8.91,8.91,7613735840,9.18,9.18,7613735840
TIMEFOLIO 미국배당다우존스액티브,0036D0,10,10005,2,105,1.06,133867,181710,1550000,133867,1.06,73.67,8.64,8.64,1342279626,8.66,8.66,1342279626
애드바이오텍,179530,11,4195,1,965,29.88,846033,222314,11359544,846033,29.88,380.56,7.45,7.45,3549107470,7.45,7.45,3549107470
링크솔루션,474650,12,24600,5,-1650,-6.29,387622,14173687,5579032,387622,-6.29,2.73,6.95,6.95,9760158950,7.11,7.11,9760158950
지엔코,065060,13,1851,2,157,9.27,713481,2098153,10800804,713481,9.27,34.01,6.61,6.61,1339723900,6.70,6.70,1339723900
SDN,099220,14,1525,2,74,5.10,4169506,1433914,64944350,4169506,5.10,290.78,6.42,6.42,6398358704,6.46,6.46,6398358704
KODEX 철강,117680,15,10215,2,215,2.15,92165,148198,1610000,92165,2.15,62.19,5.72,5.72,942587235,5.73,5.73,942587235
KODEX 코스닥150선물인버스,251340,16,3640,5,-45,-1.22,3697488,22693432,64900000,3697488,-1.22,16.29,5.70,5.70,13505352815,5.72,5.72,13505352815
TIGER 200 철강소재,139240,17,10100,2,225,2.28,21736,70656,400000,21736,2.28,30.76,5.43,5.43,219379245,5.43,5.43,219379245
에이럭스,475580,18,13440,2,1800,15.46,700590,153537,13624900,700590,15.46,456.30,5.14,5.14,9162467275,5.00,5.00,9162467275
정원엔시스,045510,19,1192,2,43,3.74,1640673,1301002,32209292,1640673,3.74,126.11,5.09,5.09,2025074220,5.27,5.27,2025074220
대명에너지,389260,20,33650,2,5050,17.66,843672,465733,17050000,843672,17.66,181.15,4.95,4.95,28067691400,4.89,4.89,28067691400
RISE 미국휴머노이드로봇,0036R0,21,11695,2,155,1.34,43298,114769,900000,43298,1.34,37.73,4.81,4.81,506772130,4.81,4.81,506772130
미스터블루,207760,22,1916,2,52,2.79,3907701,77956232,83079783,3907701,2.79,5.01,4.70,4.70,7409303846,4.65,4.65,7409303846
다날,064260,23,5900,5,-30,-0.51,2985807,34304428,68949040,2985807,-0.51,8.70,4.33,4.33,17685172075,4.35,4.35,17685172075
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10155,5,-25,-0.25,88629,202297,2050000,88629,-0.25,43.81,4.32,4.32,900593715,4.33,4.33,900593715
PLUS 차이나AI테크TOP10,0047N0,25,10015,2,75,0.75,46658,369743,1100000,46658,0.75,12.62,4.24,4.24,466934355,4.24,4.24,466934355
TIGER K방산&우주,463250,26,26165,5,-160,-0.61,223744,1044577,5400000,223744,-0.61,21.42,4.14,4.14,5898102388,4.17,4.17,5898102388
이스트아시아홀딩스,900110,27,58,2,3,5.45,26256992,223184000,642650588,26256992,5.45,11.76,4.09,4.09,1470525678,3.95,3.95,1470525678
PLUS 태양광&ESS,457990,28,15650,2,320,2.09,29860,108536,750000,29860,2.09,27.51,3.98,3.98,469285995,4.00,4.00,469285995
HD현대에너지솔루션,322000,29,52000,2,4250,8.90,433828,427054,11200000,433828,8.90,101.59,3.87,3.87,22687185000,3.90,3.90,22687185000
한투 인버스 2X 은 선물 ETN,Q570062,30,6320,5,-10,-0.16,38717,208007,1000000,38717,-0.16,18.61,3.87,3.87,244523555,3.87,3.87,244523555
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 14310 2 3810 36.29 8109345 0 23650793 8109345 36.29 0.00 34.29 34.29 118053254355 34.88 34.88 118053254355
3 파루 043200 2 1638 2 350 27.17 10445253 1249551 41804315 10445253 27.17 835.92 24.99 24.99 16726140985 24.43 24.43 16726140985
4 미투온 201490 3 2545 2 55 2.21 4488457 15967532 30390092 4488457 2.21 28.11 14.77 14.77 11831479745 15.30 15.30 11831479745
5 메디콕스 054180 4 217 2 16 7.96 9973510 55559136 82878283 9973510 7.96 17.95 12.03 12.03 2225974076 12.38 12.38 2225974076
6 대성파인텍 104040 5 1278 2 193 17.79 5176564 305529 47224987 5176564 17.79 1694.30 10.96 10.96 6438523098 10.67 10.67 6438523098
7 오가닉티코스메틱 900300 6 500 2 70 16.28 10026800 11470756 96002224 10026800 16.28 87.41 10.44 10.44 5350524477 11.15 11.15 5350524477
8 티와이홀딩스우 36328K 7 6000 2 20 0.33 121251 1615953 1243014 121251 0.33 7.50 9.75 9.75 683036775 9.16 9.16 683036775
9 형지I&C 011080 8 1005 2 64 6.80 3774993 5875148 42313608 3774993 6.80 64.25 8.92 8.92 3897705509 9.17 9.17 3897705509
10 상지건설 042940 9 12150 2 240 2.02 608666 1292053 6828712 608666 2.02 47.11 8.91 8.91 7613735840 9.18 9.18 7613735840
11 TIMEFOLIO 미국배당다우존스액티브 0036D0 10 10005 2 105 1.06 133867 181710 1550000 133867 1.06 73.67 8.64 8.64 1342279626 8.66 8.66 1342279626
12 애드바이오텍 179530 11 4195 1 965 29.88 846033 222314 11359544 846033 29.88 380.56 7.45 7.45 3549107470 7.45 7.45 3549107470
13 링크솔루션 474650 12 24600 5 -1650 -6.29 387622 14173687 5579032 387622 -6.29 2.73 6.95 6.95 9760158950 7.11 7.11 9760158950
14 지엔코 065060 13 1851 2 157 9.27 713481 2098153 10800804 713481 9.27 34.01 6.61 6.61 1339723900 6.70 6.70 1339723900
15 SDN 099220 14 1525 2 74 5.10 4169506 1433914 64944350 4169506 5.10 290.78 6.42 6.42 6398358704 6.46 6.46 6398358704
16 KODEX 철강 117680 15 10215 2 215 2.15 92165 148198 1610000 92165 2.15 62.19 5.72 5.72 942587235 5.73 5.73 942587235
17 KODEX 코스닥150선물인버스 251340 16 3640 5 -45 -1.22 3697488 22693432 64900000 3697488 -1.22 16.29 5.70 5.70 13505352815 5.72 5.72 13505352815
18 TIGER 200 철강소재 139240 17 10100 2 225 2.28 21736 70656 400000 21736 2.28 30.76 5.43 5.43 219379245 5.43 5.43 219379245
19 에이럭스 475580 18 13440 2 1800 15.46 700590 153537 13624900 700590 15.46 456.30 5.14 5.14 9162467275 5.00 5.00 9162467275
20 정원엔시스 045510 19 1192 2 43 3.74 1640673 1301002 32209292 1640673 3.74 126.11 5.09 5.09 2025074220 5.27 5.27 2025074220
21 대명에너지 389260 20 33650 2 5050 17.66 843672 465733 17050000 843672 17.66 181.15 4.95 4.95 28067691400 4.89 4.89 28067691400
22 RISE 미국휴머노이드로봇 0036R0 21 11695 2 155 1.34 43298 114769 900000 43298 1.34 37.73 4.81 4.81 506772130 4.81 4.81 506772130
23 미스터블루 207760 22 1916 2 52 2.79 3907701 77956232 83079783 3907701 2.79 5.01 4.70 4.70 7409303846 4.65 4.65 7409303846
24 다날 064260 23 5900 5 -30 -0.51 2985807 34304428 68949040 2985807 -0.51 8.70 4.33 4.33 17685172075 4.35 4.35 17685172075
25 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 24 10155 5 -25 -0.25 88629 202297 2050000 88629 -0.25 43.81 4.32 4.32 900593715 4.33 4.33 900593715
26 PLUS 차이나AI테크TOP10 0047N0 25 10015 2 75 0.75 46658 369743 1100000 46658 0.75 12.62 4.24 4.24 466934355 4.24 4.24 466934355
27 TIGER K방산&우주 463250 26 26165 5 -160 -0.61 223744 1044577 5400000 223744 -0.61 21.42 4.14 4.14 5898102388 4.17 4.17 5898102388
28 이스트아시아홀딩스 900110 27 58 2 3 5.45 26256992 223184000 642650588 26256992 5.45 11.76 4.09 4.09 1470525678 3.95 3.95 1470525678
29 PLUS 태양광&ESS 457990 28 15650 2 320 2.09 29860 108536 750000 29860 2.09 27.51 3.98 3.98 469285995 4.00 4.00 469285995
30 HD현대에너지솔루션 322000 29 52000 2 4250 8.90 433828 427054 11200000 433828 8.90 101.59 3.87 3.87 22687185000 3.90 3.90 22687185000
31 한투 인버스 2X 은 선물 ETN Q570062 30 6320 5 -10 -0.16 38717 208007 1000000 38717 -0.16 18.61 3.87 3.87 244523555 3.87 3.87 244523555

31
top30/20250611/top30-avtr-20250611-092001.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
지씨지놈,340450,1,13710,2,3210,30.57,10782376,0,23650793,10782376,30.57,0.00,45.59,45.59,155811202180,48.05,48.05,155811202180
파루,043200,2,1536,2,248,19.25,13950276,1249551,41804315,13950276,19.25,1116.42,33.37,33.37,22265853874,34.68,34.68,22265853874
티와이홀딩스우,36328K,3,5720,5,-260,-4.35,237688,1615953,1243014,237688,-4.35,14.71,19.12,19.12,1400825845,19.70,19.70,1400825845
미투온,201490,4,2550,2,60,2.41,5665559,15967532,30390092,5665559,2.41,35.48,18.64,18.64,14806549885,19.11,19.11,14806549885
대성파인텍,104040,5,1244,2,159,14.65,7986237,305529,47224987,7986237,14.65,2613.90,16.91,16.91,9971409965,16.97,16.97,9971409965
메디콕스,054180,6,215,2,14,6.97,12369769,55559136,82878283,12369769,6.97,22.26,14.93,14.93,2742118998,15.39,15.39,2742118998
오가닉티코스메틱,900300,7,554,2,124,28.84,13862812,11470756,96002224,13862812,28.84,120.85,14.44,14.44,7390476645,13.90,13.90,7390476645
한국정보인증,053300,8,8000,2,300,3.90,5218807,10492827,42441361,5218807,3.90,49.74,12.30,12.30,42554184175,12.53,12.53,42554184175
형지I&C,011080,9,988,2,47,4.99,5163092,5875148,42313608,5163092,4.99,87.88,12.20,12.20,5285381906,12.64,12.64,5285381906
KODEX 철강,117680,10,10195,2,195,1.95,184272,148198,1610000,184272,1.95,124.34,11.45,11.45,1884013311,11.48,11.48,1884013311
상지건설,042940,11,12030,2,120,1.01,754230,1292053,6828712,754230,1.01,58.37,11.04,11.04,9355312585,11.39,11.39,9355312585
TIMEFOLIO 미국배당다우존스액티브,0036D0,12,10005,2,105,1.06,167507,181710,1550000,167507,1.06,92.18,10.81,10.81,1678846921,10.83,10.83,1678846921
링크솔루션,474650,13,24300,5,-1950,-7.43,595593,14173687,5579032,595593,-7.43,4.20,10.68,10.68,14831563350,10.94,10.94,14831563350
다날,064260,14,6030,2,100,1.69,6478428,34304428,68949040,6478428,1.69,18.89,9.40,9.40,38938026215,9.37,9.37,38938026215
에이럭스,475580,15,12650,2,1010,8.68,1259152,153537,13624900,1259152,8.68,820.10,9.24,9.24,16383582955,9.51,9.51,16383582955
지엔코,065060,16,1762,2,68,4.01,976721,2098153,10800804,976721,4.01,46.55,9.04,9.04,1809400586,9.51,9.51,1809400586
그린생명과학,114450,17,3772,2,642,20.51,1717440,1197161,20000000,1717440,20.51,143.46,8.59,8.59,6171414389,8.18,8.18,6171414389
RISE 미국휴머노이드로봇,0036R0,18,11690,2,150,1.30,73922,114769,900000,73922,1.30,64.41,8.21,8.21,864797785,8.22,8.22,864797785
SDN,099220,19,1497,2,46,3.17,5323308,1433914,64944350,5323308,3.17,371.24,8.20,8.20,8142590687,8.38,8.38,8142590687
애드바이오텍,179530,20,4195,1,965,29.88,904848,222314,11359544,904848,29.88,407.01,7.97,7.97,3795836395,7.97,7.97,3795836395
KODEX 코스닥150선물인버스,251340,21,3635,5,-50,-1.36,5084651,22693432,64900000,5084651,-1.36,22.41,7.83,7.83,18546282566,7.86,7.86,18546282566
로킷헬스케어,376900,22,18210,2,980,5.69,1177129,12518775,15417639,1177129,5.69,9.40,7.63,7.63,20808719185,7.41,7.41,20808719185
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,10130,5,-50,-0.49,152538,202297,2050000,152538,-0.49,75.40,7.44,7.44,1549259928,7.46,7.46,1549259928
이스트아시아홀딩스,900110,24,57,2,2,3.64,44832484,223184000,642650588,44832484,3.64,20.09,6.98,6.98,2522086185,6.89,6.89,2522086185
미스터블루,207760,25,1889,2,25,1.34,5571664,77956232,83079783,5571664,1.34,7.15,6.71,6.71,10577146384,6.74,6.74,10577146384
KODEX 200선물인버스2X,252670,26,1630,5,-35,-2.10,51674190,313219360,778300000,51674190,-2.10,16.50,6.64,6.64,84892461376,6.69,6.69,84892461376
대명에너지,389260,27,32300,2,3700,12.94,1118001,465733,17050000,1118001,12.94,240.05,6.56,6.56,37084207925,6.73,6.73,37084207925
케이씨티,089150,28,4415,2,60,1.38,1118978,2534395,17150000,1118978,1.38,44.15,6.52,6.52,4967352323,6.56,6.56,4967352323
KIWOOM 200선물레버리지,253250,29,18520,2,405,2.24,32323,126082,500000,32323,2.24,25.64,6.46,6.46,592502227,6.40,6.40,592502227
KIWOOM 코스닥150선물인버스,291620,30,6480,5,-120,-1.82,32787,7500,510000,32787,-1.82,437.16,6.43,6.43,212938755,6.44,6.44,212938755
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 13710 2 3210 30.57 10782376 0 23650793 10782376 30.57 0.00 45.59 45.59 155811202180 48.05 48.05 155811202180
3 파루 043200 2 1536 2 248 19.25 13950276 1249551 41804315 13950276 19.25 1116.42 33.37 33.37 22265853874 34.68 34.68 22265853874
4 티와이홀딩스우 36328K 3 5720 5 -260 -4.35 237688 1615953 1243014 237688 -4.35 14.71 19.12 19.12 1400825845 19.70 19.70 1400825845
5 미투온 201490 4 2550 2 60 2.41 5665559 15967532 30390092 5665559 2.41 35.48 18.64 18.64 14806549885 19.11 19.11 14806549885
6 대성파인텍 104040 5 1244 2 159 14.65 7986237 305529 47224987 7986237 14.65 2613.90 16.91 16.91 9971409965 16.97 16.97 9971409965
7 메디콕스 054180 6 215 2 14 6.97 12369769 55559136 82878283 12369769 6.97 22.26 14.93 14.93 2742118998 15.39 15.39 2742118998
8 오가닉티코스메틱 900300 7 554 2 124 28.84 13862812 11470756 96002224 13862812 28.84 120.85 14.44 14.44 7390476645 13.90 13.90 7390476645
9 한국정보인증 053300 8 8000 2 300 3.90 5218807 10492827 42441361 5218807 3.90 49.74 12.30 12.30 42554184175 12.53 12.53 42554184175
10 형지I&C 011080 9 988 2 47 4.99 5163092 5875148 42313608 5163092 4.99 87.88 12.20 12.20 5285381906 12.64 12.64 5285381906
11 KODEX 철강 117680 10 10195 2 195 1.95 184272 148198 1610000 184272 1.95 124.34 11.45 11.45 1884013311 11.48 11.48 1884013311
12 상지건설 042940 11 12030 2 120 1.01 754230 1292053 6828712 754230 1.01 58.37 11.04 11.04 9355312585 11.39 11.39 9355312585
13 TIMEFOLIO 미국배당다우존스액티브 0036D0 12 10005 2 105 1.06 167507 181710 1550000 167507 1.06 92.18 10.81 10.81 1678846921 10.83 10.83 1678846921
14 링크솔루션 474650 13 24300 5 -1950 -7.43 595593 14173687 5579032 595593 -7.43 4.20 10.68 10.68 14831563350 10.94 10.94 14831563350
15 다날 064260 14 6030 2 100 1.69 6478428 34304428 68949040 6478428 1.69 18.89 9.40 9.40 38938026215 9.37 9.37 38938026215
16 에이럭스 475580 15 12650 2 1010 8.68 1259152 153537 13624900 1259152 8.68 820.10 9.24 9.24 16383582955 9.51 9.51 16383582955
17 지엔코 065060 16 1762 2 68 4.01 976721 2098153 10800804 976721 4.01 46.55 9.04 9.04 1809400586 9.51 9.51 1809400586
18 그린생명과학 114450 17 3772 2 642 20.51 1717440 1197161 20000000 1717440 20.51 143.46 8.59 8.59 6171414389 8.18 8.18 6171414389
19 RISE 미국휴머노이드로봇 0036R0 18 11690 2 150 1.30 73922 114769 900000 73922 1.30 64.41 8.21 8.21 864797785 8.22 8.22 864797785
20 SDN 099220 19 1497 2 46 3.17 5323308 1433914 64944350 5323308 3.17 371.24 8.20 8.20 8142590687 8.38 8.38 8142590687
21 애드바이오텍 179530 20 4195 1 965 29.88 904848 222314 11359544 904848 29.88 407.01 7.97 7.97 3795836395 7.97 7.97 3795836395
22 KODEX 코스닥150선물인버스 251340 21 3635 5 -50 -1.36 5084651 22693432 64900000 5084651 -1.36 22.41 7.83 7.83 18546282566 7.86 7.86 18546282566
23 로킷헬스케어 376900 22 18210 2 980 5.69 1177129 12518775 15417639 1177129 5.69 9.40 7.63 7.63 20808719185 7.41 7.41 20808719185
24 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 23 10130 5 -50 -0.49 152538 202297 2050000 152538 -0.49 75.40 7.44 7.44 1549259928 7.46 7.46 1549259928
25 이스트아시아홀딩스 900110 24 57 2 2 3.64 44832484 223184000 642650588 44832484 3.64 20.09 6.98 6.98 2522086185 6.89 6.89 2522086185
26 미스터블루 207760 25 1889 2 25 1.34 5571664 77956232 83079783 5571664 1.34 7.15 6.71 6.71 10577146384 6.74 6.74 10577146384
27 KODEX 200선물인버스2X 252670 26 1630 5 -35 -2.10 51674190 313219360 778300000 51674190 -2.10 16.50 6.64 6.64 84892461376 6.69 6.69 84892461376
28 대명에너지 389260 27 32300 2 3700 12.94 1118001 465733 17050000 1118001 12.94 240.05 6.56 6.56 37084207925 6.73 6.73 37084207925
29 케이씨티 089150 28 4415 2 60 1.38 1118978 2534395 17150000 1118978 1.38 44.15 6.52 6.52 4967352323 6.56 6.56 4967352323
30 KIWOOM 200선물레버리지 253250 29 18520 2 405 2.24 32323 126082 500000 32323 2.24 25.64 6.46 6.46 592502227 6.40 6.40 592502227
31 KIWOOM 코스닥150선물인버스 291620 30 6480 5 -120 -1.82 32787 7500 510000 32787 -1.82 437.16 6.43 6.43 212938755 6.44 6.44 212938755

31
top30/20250611/top30-avtr-20250611-093001.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
지씨지놈,340450,1,12970,2,2470,23.52,13618634,0,23650793,13618634,23.52,0.00,57.58,57.58,192941161345,62.90,62.90,192941161345
파루,043200,2,1535,2,247,19.18,15623969,1249551,41804315,15623969,19.18,1250.37,37.37,37.37,24856686742,38.74,38.74,24856686742
대성파인텍,104040,3,1344,2,259,23.87,14520662,305529,47224987,14520662,23.87,4752.63,30.75,30.75,18653051180,29.39,29.39,18653051180
미투온,201490,4,2535,2,45,1.81,6454274,15967532,30390092,6454274,1.81,40.42,21.24,21.24,16839181253,21.86,21.86,16839181253
티와이홀딩스우,36328K,5,5580,5,-400,-6.69,257982,1615953,1243014,257982,-6.69,15.96,20.75,20.75,1515623465,21.85,21.85,1515623465
메디콕스,054180,6,210,2,9,4.48,15132963,55559136,82878283,15132963,4.48,27.24,18.26,18.26,3327064339,19.12,19.12,3327064339
로킷헬스케어,376900,7,17550,2,320,1.86,2584244,12518775,15417639,2584244,1.86,20.64,16.76,16.76,46551171130,17.20,17.20,46551171130
오가닉티코스메틱,900300,8,538,2,108,25.12,15951273,11470756,96002224,15951273,25.12,139.06,16.62,16.62,8527668698,16.51,16.51,8527668698
한국정보인증,053300,9,7980,2,280,3.64,6329585,10492827,42441361,6329585,3.64,60.32,14.91,14.91,51394227220,15.17,15.17,51394227220
그린생명과학,114450,10,3750,2,620,19.81,2810692,1197161,20000000,2810692,19.81,234.78,14.05,14.05,10220920837,13.63,13.63,10220920837
형지I&C,011080,11,992,2,51,5.42,5776176,5875148,42313608,5776176,5.42,98.32,13.65,13.65,5889481754,14.03,14.03,5889481754
다날,064260,12,6090,2,160,2.70,8890818,34304428,68949040,8890818,2.70,25.92,12.89,12.89,53751858390,12.80,12.80,53751858390
링크솔루션,474650,13,24200,5,-2050,-7.81,688744,14173687,5579032,688744,-7.81,4.86,12.35,12.35,17092026450,12.66,12.66,17092026450
상지건설,042940,14,11910,3,0,0.00,820402,1292053,6828712,820402,0.00,63.50,12.01,12.01,10143553785,12.47,12.47,10143553785
KODEX 철강,117680,15,10200,2,200,2.00,187902,148198,1610000,187902,2.00,126.79,11.67,11.67,1920979106,11.70,11.70,1920979106
이스트아시아홀딩스,900110,16,63,2,8,14.55,71603040,223184000,642650588,71603040,14.55,32.08,11.14,11.14,4129421858,10.20,10.20,4129421858
TIMEFOLIO 미국배당다우존스액티브,0036D0,17,10005,2,105,1.06,169846,181710,1550000,169846,1.06,93.47,10.96,10.96,1702241031,10.98,10.98,1702241031
에이럭스,475580,18,12490,2,850,7.30,1361648,153537,13624900,1361648,7.30,886.85,9.99,9.99,17670902970,10.38,10.38,17670902970
RISE 플랫폼테마,427120,19,8880,5,-15,-0.17,52334,178426,540000,52334,-0.17,29.33,9.69,9.69,462844095,9.65,9.65,462844095
지엔코,065060,20,1720,2,26,1.53,1030884,2098153,10800804,1030884,1.53,49.13,9.54,9.54,1904220018,10.25,10.25,1904220018
RISE 미국휴머노이드로봇,0036R0,21,11690,2,150,1.30,85789,114769,900000,85789,1.30,74.75,9.53,9.53,1003143130,9.53,9.53,1003143130
KODEX 200선물인버스2X,252670,22,1623,5,-42,-2.52,71785109,313219360,778300000,71785109,-2.52,22.92,9.22,9.22,117620008062,9.31,9.31,117620008062
KODEX 코스닥150선물인버스,251340,23,3640,5,-45,-1.22,5873815,22693432,64900000,5873815,-1.22,25.88,9.05,9.05,21414917392,9.07,9.07,21414917392
SDN,099220,24,1510,2,59,4.07,5836310,1433914,64944350,5836310,4.07,407.02,8.99,8.99,8914591036,9.09,9.09,8914591036
애드바이오텍,179530,25,4195,1,965,29.88,920249,222314,11359544,920249,29.88,413.94,8.10,8.10,3860443590,8.10,8.10,3860443590
KIWOOM 코스닥150선물인버스,291620,26,6480,5,-120,-1.82,40849,7500,510000,40849,-1.82,544.65,8.01,8.01,265261065,8.03,8.03,265261065
PLUS 차이나AI테크TOP10,0047N0,27,10000,2,60,0.60,87603,369743,1100000,87603,0.60,23.69,7.96,7.96,875460190,7.96,7.96,875460190
ACE 엔비디아밸류체인액티브,483320,28,8925,2,140,1.59,2205785,3649917,27700000,2205785,1.59,60.43,7.96,7.96,19698196238,7.97,7.97,19698196238
한투 인버스 2X 은 선물 ETN,Q570062,29,6305,5,-25,-0.39,78718,208007,1000000,78718,-0.39,37.84,7.87,7.87,496729865,7.88,7.88,496729865
케이씨티,089150,30,4350,5,-5,-0.11,1323996,2534395,17150000,1323996,-0.11,52.24,7.72,7.72,5863790337,7.86,7.86,5863790337
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지씨지놈 340450 1 12970 2 2470 23.52 13618634 0 23650793 13618634 23.52 0.00 57.58 57.58 192941161345 62.90 62.90 192941161345
3 파루 043200 2 1535 2 247 19.18 15623969 1249551 41804315 15623969 19.18 1250.37 37.37 37.37 24856686742 38.74 38.74 24856686742
4 대성파인텍 104040 3 1344 2 259 23.87 14520662 305529 47224987 14520662 23.87 4752.63 30.75 30.75 18653051180 29.39 29.39 18653051180
5 미투온 201490 4 2535 2 45 1.81 6454274 15967532 30390092 6454274 1.81 40.42 21.24 21.24 16839181253 21.86 21.86 16839181253
6 티와이홀딩스우 36328K 5 5580 5 -400 -6.69 257982 1615953 1243014 257982 -6.69 15.96 20.75 20.75 1515623465 21.85 21.85 1515623465
7 메디콕스 054180 6 210 2 9 4.48 15132963 55559136 82878283 15132963 4.48 27.24 18.26 18.26 3327064339 19.12 19.12 3327064339
8 로킷헬스케어 376900 7 17550 2 320 1.86 2584244 12518775 15417639 2584244 1.86 20.64 16.76 16.76 46551171130 17.20 17.20 46551171130
9 오가닉티코스메틱 900300 8 538 2 108 25.12 15951273 11470756 96002224 15951273 25.12 139.06 16.62 16.62 8527668698 16.51 16.51 8527668698
10 한국정보인증 053300 9 7980 2 280 3.64 6329585 10492827 42441361 6329585 3.64 60.32 14.91 14.91 51394227220 15.17 15.17 51394227220
11 그린생명과학 114450 10 3750 2 620 19.81 2810692 1197161 20000000 2810692 19.81 234.78 14.05 14.05 10220920837 13.63 13.63 10220920837
12 형지I&C 011080 11 992 2 51 5.42 5776176 5875148 42313608 5776176 5.42 98.32 13.65 13.65 5889481754 14.03 14.03 5889481754
13 다날 064260 12 6090 2 160 2.70 8890818 34304428 68949040 8890818 2.70 25.92 12.89 12.89 53751858390 12.80 12.80 53751858390
14 링크솔루션 474650 13 24200 5 -2050 -7.81 688744 14173687 5579032 688744 -7.81 4.86 12.35 12.35 17092026450 12.66 12.66 17092026450
15 상지건설 042940 14 11910 3 0 0.00 820402 1292053 6828712 820402 0.00 63.50 12.01 12.01 10143553785 12.47 12.47 10143553785
16 KODEX 철강 117680 15 10200 2 200 2.00 187902 148198 1610000 187902 2.00 126.79 11.67 11.67 1920979106 11.70 11.70 1920979106
17 이스트아시아홀딩스 900110 16 63 2 8 14.55 71603040 223184000 642650588 71603040 14.55 32.08 11.14 11.14 4129421858 10.20 10.20 4129421858
18 TIMEFOLIO 미국배당다우존스액티브 0036D0 17 10005 2 105 1.06 169846 181710 1550000 169846 1.06 93.47 10.96 10.96 1702241031 10.98 10.98 1702241031
19 에이럭스 475580 18 12490 2 850 7.30 1361648 153537 13624900 1361648 7.30 886.85 9.99 9.99 17670902970 10.38 10.38 17670902970
20 RISE 플랫폼테마 427120 19 8880 5 -15 -0.17 52334 178426 540000 52334 -0.17 29.33 9.69 9.69 462844095 9.65 9.65 462844095
21 지엔코 065060 20 1720 2 26 1.53 1030884 2098153 10800804 1030884 1.53 49.13 9.54 9.54 1904220018 10.25 10.25 1904220018
22 RISE 미국휴머노이드로봇 0036R0 21 11690 2 150 1.30 85789 114769 900000 85789 1.30 74.75 9.53 9.53 1003143130 9.53 9.53 1003143130
23 KODEX 200선물인버스2X 252670 22 1623 5 -42 -2.52 71785109 313219360 778300000 71785109 -2.52 22.92 9.22 9.22 117620008062 9.31 9.31 117620008062
24 KODEX 코스닥150선물인버스 251340 23 3640 5 -45 -1.22 5873815 22693432 64900000 5873815 -1.22 25.88 9.05 9.05 21414917392 9.07 9.07 21414917392
25 SDN 099220 24 1510 2 59 4.07 5836310 1433914 64944350 5836310 4.07 407.02 8.99 8.99 8914591036 9.09 9.09 8914591036
26 애드바이오텍 179530 25 4195 1 965 29.88 920249 222314 11359544 920249 29.88 413.94 8.10 8.10 3860443590 8.10 8.10 3860443590
27 KIWOOM 코스닥150선물인버스 291620 26 6480 5 -120 -1.82 40849 7500 510000 40849 -1.82 544.65 8.01 8.01 265261065 8.03 8.03 265261065
28 PLUS 차이나AI테크TOP10 0047N0 27 10000 2 60 0.60 87603 369743 1100000 87603 0.60 23.69 7.96 7.96 875460190 7.96 7.96 875460190
29 ACE 엔비디아밸류체인액티브 483320 28 8925 2 140 1.59 2205785 3649917 27700000 2205785 1.59 60.43 7.96 7.96 19698196238 7.97 7.97 19698196238
30 한투 인버스 2X 은 선물 ETN Q570062 29 6305 5 -25 -0.39 78718 208007 1000000 78718 -0.39 37.84 7.87 7.87 496729865 7.88 7.88 496729865
31 케이씨티 089150 30 4350 5 -5 -0.11 1323996 2534395 17150000 1323996 -0.11 52.24 7.72 7.72 5863790337 7.86 7.86 5863790337

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