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

Update 2025-06-23 240 top30,price

Browse Source
This commit is contained in:
ened
2025-06-23 18:01:33 +09:00
parent d591fcf52f
commit c90bbf7a3f
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250623/top30-atvtr-20250623-090002.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
바른손이앤에이,035620,1,576,5,-14,-2.37,556789,14691777,74439675,556789,-2.37,3.79,0.75,0.75,321533249,0.75,0.75,321533249
TIGER 원유선물Enhanced(H),130680,2,4775,2,155,3.35,26476,177825,4550000,26476,3.35,14.89,0.58,0.58,126320030,0.58,0.58,126320030
세아메카닉스,396300,3,2870,2,25,0.88,68944,3857118,26489500,68944,0.88,1.79,0.26,0.26,195182915,0.26,0.26,195182915
TIGER 은행,091220,4,11280,5,-10,-0.09,2318,50751,1000000,2318,-0.09,4.57,0.23,0.23,26147040,0.23,0.23,26147040
헥토파이낸셜,234340,5,27050,2,1300,5.05,18948,496903,9453000,18948,5.05,3.81,0.20,0.20,516044450,0.20,0.20,516044450
두산퓨얼셀2우B,33626L,6,11100,3,0,0.00,5474,314620,2986300,5474,0.00,1.74,0.18,0.18,60761400,0.18,0.18,60761400
SKAI,357880,7,2290,2,25,1.10,46634,1855960,34047953,46634,1.10,2.51,0.14,0.14,107609315,0.14,0.14,107609315
핑거스토리,417180,8,2785,5,-80,-2.79,17354,593110,16816209,17354,-2.79,2.93,0.10,0.10,48496350,0.10,0.10,48496350
로킷헬스케어,376900,9,13930,3,0,0.00,14395,1192896,15417639,14395,0.00,1.21,0.09,0.09,200522350,0.09,0.09,200522350
스튜디오미르,408900,10,4190,3,0,0.00,29826,11539534,32729532,29826,0.00,0.26,0.09,0.09,124970940,0.09,0.09,124970940
한투 블룸버그 인버스 2X 천연가스선물 ETN,Q570084,11,18120,2,1445,8.67,3492,83520,4000000,3492,8.67,4.18,0.09,0.09,63275040,0.09,0.09,63275040
우진엔텍,457550,12,30850,2,850,2.83,7885,2186025,9271339,7885,2.83,0.36,0.09,0.09,242857400,0.08,0.08,242857400
에이럭스,475580,13,12150,2,560,4.83,10787,154725,13624900,10787,4.83,6.97,0.08,0.08,130852010,0.08,0.08,130852010
위드텍,348350,14,8900,5,-100,-1.11,6817,2227859,10183600,6817,-1.11,0.31,0.07,0.07,60634900,0.07,0.07,60634900
리파인,377450,15,14540,5,-1360,-8.55,11177,421807,17330000,11177,-8.55,2.65,0.06,0.06,161828040,0.06,0.06,161828040
KIWOOM 코스닥150선물레버리지,291630,16,3965,5,-100,-2.46,415,45567,650000,415,-2.46,0.91,0.06,0.06,1647525,0.06,0.06,1647525
한화투자증권우,003535,17,8860,5,-220,-2.42,3049,68454,4800000,3049,-2.42,4.45,0.06,0.06,27044620,0.06,0.06,27044620
닷밀,464580,18,3815,3,0,0.00,5454,4197772,9179743,5454,0.00,0.13,0.06,0.06,20807010,0.06,0.06,20807010
핑거,163730,19,13740,5,-60,-0.43,5186,463651,9365608,5186,-0.43,1.12,0.06,0.06,71480570,0.06,0.06,71480570
효성ITX,094280,20,14830,5,-300,-1.98,6139,317873,11558200,6139,-1.98,1.93,0.05,0.05,90984230,0.05,0.05,90984230
TIMEFOLIO K신재생에너지액티브,404120,21,13755,5,-165,-1.19,351,2612,700000,351,-1.19,13.44,0.05,0.05,4828005,0.05,0.05,4828005
UNICORN SK하이닉스밸류체인액티브,494220,22,11875,3,0,0.00,500,107621,1100000,500,0.00,0.46,0.05,0.05,5937500,0.05,0.05,5937500
한국화장품,123690,23,9460,3,0,0.00,7240,10233538,16068000,7240,0.00,0.07,0.05,0.05,68490400,0.05,0.05,68490400
코리아나,027050,24,3220,3,0,0.00,17814,26880366,40000000,17814,0.00,0.07,0.04,0.04,57361080,0.04,0.04,57361080
혜인,003010,25,5370,5,-120,-2.19,5642,124236,12712747,5642,-2.19,4.54,0.04,0.04,30082320,0.04,0.04,30082320
SOL 유럽탄소배출권선물S&P(H),400580,26,10760,3,0,0.00,300,1898,700000,300,0.00,15.81,0.04,0.04,3228000,0.04,0.04,3228000
휴림로봇,090710,27,2300,3,0,0.00,39359,30994256,110237793,39359,0.00,0.13,0.04,0.04,90525700,0.04,0.04,90525700
한국비엔씨,256840,28,5270,5,-190,-3.48,24190,760069,68394886,24190,-3.48,3.18,0.04,0.04,127478820,0.04,0.04,127478820
미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,29,17560,2,285,1.65,1000,40893,3000000,1000,1.65,2.45,0.03,0.03,17560000,0.03,0.03,17560000
KODEX 금액티브,0064K0,30,9780,2,100,1.03,3086,648398,10300000,3086,1.03,0.48,0.03,0.03,30181080,0.03,0.03,30181080
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바른손이앤에이 035620 1 576 5 -14 -2.37 556789 14691777 74439675 556789 -2.37 3.79 0.75 0.75 321533249 0.75 0.75 321533249
3 TIGER 원유선물Enhanced(H) 130680 2 4775 2 155 3.35 26476 177825 4550000 26476 3.35 14.89 0.58 0.58 126320030 0.58 0.58 126320030
4 세아메카닉스 396300 3 2870 2 25 0.88 68944 3857118 26489500 68944 0.88 1.79 0.26 0.26 195182915 0.26 0.26 195182915
5 TIGER 은행 091220 4 11280 5 -10 -0.09 2318 50751 1000000 2318 -0.09 4.57 0.23 0.23 26147040 0.23 0.23 26147040
6 헥토파이낸셜 234340 5 27050 2 1300 5.05 18948 496903 9453000 18948 5.05 3.81 0.20 0.20 516044450 0.20 0.20 516044450
7 두산퓨얼셀2우B 33626L 6 11100 3 0 0.00 5474 314620 2986300 5474 0.00 1.74 0.18 0.18 60761400 0.18 0.18 60761400
8 SKAI 357880 7 2290 2 25 1.10 46634 1855960 34047953 46634 1.10 2.51 0.14 0.14 107609315 0.14 0.14 107609315
9 핑거스토리 417180 8 2785 5 -80 -2.79 17354 593110 16816209 17354 -2.79 2.93 0.10 0.10 48496350 0.10 0.10 48496350
10 로킷헬스케어 376900 9 13930 3 0 0.00 14395 1192896 15417639 14395 0.00 1.21 0.09 0.09 200522350 0.09 0.09 200522350
11 스튜디오미르 408900 10 4190 3 0 0.00 29826 11539534 32729532 29826 0.00 0.26 0.09 0.09 124970940 0.09 0.09 124970940
12 한투 블룸버그 인버스 2X 천연가스선물 ETN Q570084 11 18120 2 1445 8.67 3492 83520 4000000 3492 8.67 4.18 0.09 0.09 63275040 0.09 0.09 63275040
13 우진엔텍 457550 12 30850 2 850 2.83 7885 2186025 9271339 7885 2.83 0.36 0.09 0.09 242857400 0.08 0.08 242857400
14 에이럭스 475580 13 12150 2 560 4.83 10787 154725 13624900 10787 4.83 6.97 0.08 0.08 130852010 0.08 0.08 130852010
15 위드텍 348350 14 8900 5 -100 -1.11 6817 2227859 10183600 6817 -1.11 0.31 0.07 0.07 60634900 0.07 0.07 60634900
16 리파인 377450 15 14540 5 -1360 -8.55 11177 421807 17330000 11177 -8.55 2.65 0.06 0.06 161828040 0.06 0.06 161828040
17 KIWOOM 코스닥150선물레버리지 291630 16 3965 5 -100 -2.46 415 45567 650000 415 -2.46 0.91 0.06 0.06 1647525 0.06 0.06 1647525
18 한화투자증권우 003535 17 8860 5 -220 -2.42 3049 68454 4800000 3049 -2.42 4.45 0.06 0.06 27044620 0.06 0.06 27044620
19 닷밀 464580 18 3815 3 0 0.00 5454 4197772 9179743 5454 0.00 0.13 0.06 0.06 20807010 0.06 0.06 20807010
20 핑거 163730 19 13740 5 -60 -0.43 5186 463651 9365608 5186 -0.43 1.12 0.06 0.06 71480570 0.06 0.06 71480570
21 효성ITX 094280 20 14830 5 -300 -1.98 6139 317873 11558200 6139 -1.98 1.93 0.05 0.05 90984230 0.05 0.05 90984230
22 TIMEFOLIO K신재생에너지액티브 404120 21 13755 5 -165 -1.19 351 2612 700000 351 -1.19 13.44 0.05 0.05 4828005 0.05 0.05 4828005
23 UNICORN SK하이닉스밸류체인액티브 494220 22 11875 3 0 0.00 500 107621 1100000 500 0.00 0.46 0.05 0.05 5937500 0.05 0.05 5937500
24 한국화장품 123690 23 9460 3 0 0.00 7240 10233538 16068000 7240 0.00 0.07 0.05 0.05 68490400 0.05 0.05 68490400
25 코리아나 027050 24 3220 3 0 0.00 17814 26880366 40000000 17814 0.00 0.07 0.04 0.04 57361080 0.04 0.04 57361080
26 혜인 003010 25 5370 5 -120 -2.19 5642 124236 12712747 5642 -2.19 4.54 0.04 0.04 30082320 0.04 0.04 30082320
27 SOL 유럽탄소배출권선물S&P(H) 400580 26 10760 3 0 0.00 300 1898 700000 300 0.00 15.81 0.04 0.04 3228000 0.04 0.04 3228000
28 휴림로봇 090710 27 2300 3 0 0.00 39359 30994256 110237793 39359 0.00 0.13 0.04 0.04 90525700 0.04 0.04 90525700
29 한국비엔씨 256840 28 5270 5 -190 -3.48 24190 760069 68394886 24190 -3.48 3.18 0.04 0.04 127478820 0.04 0.04 127478820
30 미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN Q520066 29 17560 2 285 1.65 1000 40893 3000000 1000 1.65 2.45 0.03 0.03 17560000 0.03 0.03 17560000
31 KODEX 금액티브 0064K0 30 9780 2 100 1.03 3086 648398 10300000 3086 1.03 0.48 0.03 0.03 30181080 0.03 0.03 30181080

31
top30/20250623/top30-atvtr-20250623-091001.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
STX그린로지스,465770,1,11430,2,1320,13.06,1536968,925077,7171032,1536968,13.06,166.14,21.43,21.43,18256386995,22.27,22.27,18256386995
오르비텍,046120,2,4750,2,375,8.57,4174034,34762520,27449486,4174034,8.57,12.01,15.21,15.21,19740593003,15.14,15.14,19740593003
흥구석유,024060,3,19030,2,3500,22.54,2175256,2314429,15000000,2175256,22.54,93.99,14.50,14.50,42150503520,14.77,14.77,42150503520
한국ANKOR유전,152550,4,372,2,69,22.77,9451286,8818692,70020000,9451286,22.77,107.17,13.50,13.50,3578656648,13.74,13.74,3578656648
오픈베이스,049480,5,3300,2,365,12.44,4078847,8701675,31422383,4078847,12.44,46.87,12.98,12.98,12900682659,12.44,12.44,12900682659
지에스이,053050,6,3460,2,405,13.26,3237295,1871441,29987597,3237295,13.26,172.98,10.80,10.80,11508717370,11.09,11.09,11508717370
바이오포트,188040,7,17760,2,1140,6.86,459358,1714811,4428863,459358,6.86,26.79,10.37,10.37,8200904015,10.43,10.43,8200904015
닷밀,464580,8,3965,2,150,3.93,920833,4197772,9179743,920833,3.93,21.94,10.03,10.03,3580676145,9.84,9.84,3580676145
바른손,018700,9,1464,2,54,3.83,3220329,2119702,35119757,3220329,3.83,151.92,9.17,9.17,4854367496,9.44,9.44,4854367496
TIMEFOLIO 미국배당다우존스액티브,0036D0,10,9990,2,80,0.81,127930,167761,1550000,127930,0.81,76.26,8.25,8.25,1276191085,8.24,8.24,1276191085
극동유화,014530,11,3865,2,320,9.03,2656571,612307,34869420,2656571,9.03,433.86,7.62,7.62,10488175921,7.78,7.78,10488175921
라이콤,388790,12,2875,2,140,5.12,2286823,870431,30590343,2286823,5.12,262.72,7.48,7.48,6643222765,7.55,7.55,6643222765
대한해운,005880,13,1819,2,148,8.86,23566311,6436626,322747340,23566311,8.86,366.13,7.30,7.30,43976932662,7.49,7.49,43976932662
RISE 미국휴머노이드로봇,0036R0,14,11500,2,10,0.09,66894,83768,900000,66894,0.09,79.86,7.43,7.43,768632607,7.43,7.43,768632607
TIGER 인터넷TOP10,365000,15,5030,2,95,1.93,925148,5216804,12750000,925148,1.93,17.73,7.26,7.26,4622047740,7.21,7.21,4622047740
코츠테크놀로지,448710,16,26650,2,800,3.09,350804,2037303,5260589,350804,3.09,17.22,6.67,6.67,9677625475,6.90,6.90,9677625475
SH에너지화학,002360,17,534,2,55,11.48,7243061,813827,111133730,7243061,11.48,890.00,6.52,6.52,4025187886,6.78,6.78,4025187886
KODEX 코스닥150선물인버스,251340,18,3675,2,75,2.08,4843879,29207516,71400000,4843879,2.08,16.58,6.78,6.78,17785760095,6.78,6.78,17785760095
해성옵틱스,076610,19,526,5,-68,-11.45,1685877,528907,25453198,1685877,-11.45,318.75,6.62,6.62,892517453,6.67,6.67,892517453
한국화장품,123690,20,9240,5,-220,-2.33,1004431,10233538,16068000,1004431,-2.33,9.82,6.25,6.25,9299297990,6.26,6.26,9299297990
삼성 인버스 2X 천연가스 선물 ETN D,Q530136,21,14550,2,1085,8.06,235993,347826,4000000,235993,8.06,67.85,5.90,5.90,3435003992,5.90,5.90,3435003992
바른손이앤에이,035620,22,523,5,-67,-11.36,4162435,14691777,74439675,4162435,-11.36,28.33,5.59,5.59,2267478694,5.82,5.82,2267478694
KIWOOM 미국원유에너지기업,474800,23,11395,2,420,3.83,51196,38567,900000,51196,3.83,132.75,5.69,5.69,578362735,5.64,5.64,578362735
한일단조,024740,24,2445,2,60,2.52,1701640,2263354,32897049,1701640,2.52,75.18,5.17,5.17,4281494319,5.32,5.32,4281494319
티엔엔터테인먼트,131100,25,1937,2,375,24.01,1516292,73355,28048252,1516292,24.01,2067.06,5.41,5.41,2886431342,5.31,5.31,2886431342
심플랫폼,444530,26,15930,5,-1060,-6.24,312451,2490516,6241227,312451,-6.24,12.55,5.01,5.01,4977775910,5.01,5.01,4977775910
KODEX WTI원유선물(H),261220,27,16810,2,580,3.57,229138,960067,4625000,229138,3.57,23.87,4.95,4.95,3839399105,4.94,4.94,3839399105
SOL 국제금,0066W0,28,9855,2,165,1.70,54936,126068,1200000,54936,1.70,43.58,4.58,4.58,541344261,4.58,4.58,541344261
중앙에너비스,000440,29,24600,2,5090,26.09,265820,328320,6227130,265820,26.09,80.96,4.27,4.27,6647839775,4.34,4.34,6647839775
세아메카닉스,396300,30,3050,2,205,7.21,1163929,3857118,26489500,1163929,7.21,30.18,4.39,4.39,3506138805,4.34,4.34,3506138805
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 STX그린로지스 465770 1 11430 2 1320 13.06 1536968 925077 7171032 1536968 13.06 166.14 21.43 21.43 18256386995 22.27 22.27 18256386995
3 오르비텍 046120 2 4750 2 375 8.57 4174034 34762520 27449486 4174034 8.57 12.01 15.21 15.21 19740593003 15.14 15.14 19740593003
4 흥구석유 024060 3 19030 2 3500 22.54 2175256 2314429 15000000 2175256 22.54 93.99 14.50 14.50 42150503520 14.77 14.77 42150503520
5 한국ANKOR유전 152550 4 372 2 69 22.77 9451286 8818692 70020000 9451286 22.77 107.17 13.50 13.50 3578656648 13.74 13.74 3578656648
6 오픈베이스 049480 5 3300 2 365 12.44 4078847 8701675 31422383 4078847 12.44 46.87 12.98 12.98 12900682659 12.44 12.44 12900682659
7 지에스이 053050 6 3460 2 405 13.26 3237295 1871441 29987597 3237295 13.26 172.98 10.80 10.80 11508717370 11.09 11.09 11508717370
8 바이오포트 188040 7 17760 2 1140 6.86 459358 1714811 4428863 459358 6.86 26.79 10.37 10.37 8200904015 10.43 10.43 8200904015
9 닷밀 464580 8 3965 2 150 3.93 920833 4197772 9179743 920833 3.93 21.94 10.03 10.03 3580676145 9.84 9.84 3580676145
10 바른손 018700 9 1464 2 54 3.83 3220329 2119702 35119757 3220329 3.83 151.92 9.17 9.17 4854367496 9.44 9.44 4854367496
11 TIMEFOLIO 미국배당다우존스액티브 0036D0 10 9990 2 80 0.81 127930 167761 1550000 127930 0.81 76.26 8.25 8.25 1276191085 8.24 8.24 1276191085
12 극동유화 014530 11 3865 2 320 9.03 2656571 612307 34869420 2656571 9.03 433.86 7.62 7.62 10488175921 7.78 7.78 10488175921
13 라이콤 388790 12 2875 2 140 5.12 2286823 870431 30590343 2286823 5.12 262.72 7.48 7.48 6643222765 7.55 7.55 6643222765
14 대한해운 005880 13 1819 2 148 8.86 23566311 6436626 322747340 23566311 8.86 366.13 7.30 7.30 43976932662 7.49 7.49 43976932662
15 RISE 미국휴머노이드로봇 0036R0 14 11500 2 10 0.09 66894 83768 900000 66894 0.09 79.86 7.43 7.43 768632607 7.43 7.43 768632607
16 TIGER 인터넷TOP10 365000 15 5030 2 95 1.93 925148 5216804 12750000 925148 1.93 17.73 7.26 7.26 4622047740 7.21 7.21 4622047740
17 코츠테크놀로지 448710 16 26650 2 800 3.09 350804 2037303 5260589 350804 3.09 17.22 6.67 6.67 9677625475 6.90 6.90 9677625475
18 SH에너지화학 002360 17 534 2 55 11.48 7243061 813827 111133730 7243061 11.48 890.00 6.52 6.52 4025187886 6.78 6.78 4025187886
19 KODEX 코스닥150선물인버스 251340 18 3675 2 75 2.08 4843879 29207516 71400000 4843879 2.08 16.58 6.78 6.78 17785760095 6.78 6.78 17785760095
20 해성옵틱스 076610 19 526 5 -68 -11.45 1685877 528907 25453198 1685877 -11.45 318.75 6.62 6.62 892517453 6.67 6.67 892517453
21 한국화장품 123690 20 9240 5 -220 -2.33 1004431 10233538 16068000 1004431 -2.33 9.82 6.25 6.25 9299297990 6.26 6.26 9299297990
22 삼성 인버스 2X 천연가스 선물 ETN D Q530136 21 14550 2 1085 8.06 235993 347826 4000000 235993 8.06 67.85 5.90 5.90 3435003992 5.90 5.90 3435003992
23 바른손이앤에이 035620 22 523 5 -67 -11.36 4162435 14691777 74439675 4162435 -11.36 28.33 5.59 5.59 2267478694 5.82 5.82 2267478694
24 KIWOOM 미국원유에너지기업 474800 23 11395 2 420 3.83 51196 38567 900000 51196 3.83 132.75 5.69 5.69 578362735 5.64 5.64 578362735
25 한일단조 024740 24 2445 2 60 2.52 1701640 2263354 32897049 1701640 2.52 75.18 5.17 5.17 4281494319 5.32 5.32 4281494319
26 티엔엔터테인먼트 131100 25 1937 2 375 24.01 1516292 73355 28048252 1516292 24.01 2067.06 5.41 5.41 2886431342 5.31 5.31 2886431342
27 심플랫폼 444530 26 15930 5 -1060 -6.24 312451 2490516 6241227 312451 -6.24 12.55 5.01 5.01 4977775910 5.01 5.01 4977775910
28 KODEX WTI원유선물(H) 261220 27 16810 2 580 3.57 229138 960067 4625000 229138 3.57 23.87 4.95 4.95 3839399105 4.94 4.94 3839399105
29 SOL 국제금 0066W0 28 9855 2 165 1.70 54936 126068 1200000 54936 1.70 43.58 4.58 4.58 541344261 4.58 4.58 541344261
30 중앙에너비스 000440 29 24600 2 5090 26.09 265820 328320 6227130 265820 26.09 80.96 4.27 4.27 6647839775 4.34 4.34 6647839775
31 세아메카닉스 396300 30 3050 2 205 7.21 1163929 3857118 26489500 1163929 7.21 30.18 4.39 4.39 3506138805 4.34 4.34 3506138805

31
top30/20250623/top30-atvtr-20250623-092002.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
STX그린로지스,465770,1,11500,2,1390,13.75,2113928,925077,7171032,2113928,13.75,228.51,29.48,29.48,25012239230,30.33,30.33,25012239230
오르비텍,046120,2,4800,2,425,9.71,6515690,34762520,27449486,6515690,9.71,18.74,23.74,23.74,31034856526,23.55,23.55,31034856526
오픈베이스,049480,3,3380,2,445,15.16,7614558,8701675,31422383,7614558,15.16,87.51,24.23,24.23,24800979417,23.35,23.35,24800979417
흥구석유,024060,4,19140,2,3610,23.25,2804342,2314429,15000000,2804342,23.25,121.17,18.70,18.70,54240212360,18.89,18.89,54240212360
한국ANKOR유전,152550,5,371,2,68,22.44,12966279,8818692,70020000,12966279,22.44,147.03,18.52,18.52,4900772389,18.87,18.87,4900772389
닷밀,464580,6,3765,5,-50,-1.31,1407631,4197772,9179743,1407631,-1.31,33.53,15.33,15.33,5460786617,15.80,15.80,5460786617
바이오포트,188040,7,17960,2,1340,8.06,633711,1714811,4428863,633711,8.06,36.96,14.31,14.31,11363344645,14.29,14.29,11363344645
지에스이,053050,8,3490,2,435,14.24,3973668,1871441,29987597,3973668,14.24,212.33,13.25,13.25,14093517789,13.47,13.47,14093517789
TIGER 인터넷TOP10,365000,9,4965,2,30,0.61,1627364,5216804,12750000,1627364,0.61,31.19,12.76,12.76,8135362267,12.85,12.85,8135362267
한국화장품,123690,10,9310,5,-150,-1.59,1940250,10233538,16068000,1940250,-1.59,18.96,12.08,12.08,18103382875,12.10,12.10,18103382875
바른손,018700,11,1461,2,51,3.62,3841413,2119702,35119757,3841413,3.62,181.22,10.94,10.94,5754965404,11.22,11.22,5754965404
KODEX 코스닥150선물인버스,251340,12,3685,2,85,2.36,7629756,29207516,71400000,7629756,2.36,26.12,10.69,10.69,28063063958,10.67,10.67,28063063958
티엔엔터테인먼트,131100,13,1829,2,267,17.09,2799825,73355,28048252,2799825,17.09,3816.82,9.98,9.98,5276375299,10.29,10.29,5276375299
TIMEFOLIO 미국배당다우존스액티브,0036D0,14,10000,2,90,0.91,153030,167761,1550000,153030,0.91,91.22,9.87,9.87,1527249205,9.85,9.85,1527249205
스튜디오미르,408900,15,4320,2,130,3.10,3164831,11539534,32729532,3164831,3.10,27.43,9.67,9.67,13666489717,9.67,9.67,13666489717
대한해운,005880,16,1828,2,157,9.40,28755428,6436626,322747340,28755428,9.40,446.75,8.91,8.91,53430352931,9.06,9.06,53430352931
극동유화,014530,17,3840,2,295,8.32,3068392,612307,34869420,3068392,8.32,501.12,8.80,8.80,12087152191,9.03,9.03,12087152191
TIGER 200선물인버스2X,252710,18,1635,2,47,2.96,3744505,5309097,41500000,3744505,2.96,70.53,9.02,9.02,6087621304,8.97,8.97,6087621304
SH에너지화학,002360,19,531,2,52,10.86,9132772,813827,111133730,9132772,10.86,1122.20,8.22,8.22,5046992488,8.55,8.55,5046992488
두산퓨얼셀2우B,33626L,20,10880,5,-220,-1.98,250612,314620,2986300,250612,-1.98,79.66,8.39,8.39,2772204285,8.53,8.53,2772204285
RISE 미국휴머노이드로봇,0036R0,21,11490,3,0,0.00,76613,83768,900000,76613,0.00,91.46,8.51,8.51,880389372,8.51,8.51,880389372
코츠테크놀로지,448710,22,26850,2,1000,3.87,430970,2037303,5260589,430970,3.87,21.15,8.19,8.19,11803689425,8.36,8.36,11803689425
라이콤,388790,23,2890,2,155,5.67,2527482,870431,30590343,2527482,5.67,290.37,8.26,8.26,7334744551,8.30,8.30,7334744551
KIWOOM 미국원유에너지기업,474800,24,11410,2,435,3.96,74295,38567,900000,74295,3.96,192.64,8.26,8.26,841870870,8.20,8.20,841870870
해성옵틱스,076610,25,533,5,-61,-10.27,2094376,528907,25453198,2094376,-10.27,395.98,8.23,8.23,1109181390,8.18,8.18,1109181390
바른손이앤에이,035620,26,527,5,-63,-10.68,5749816,14691777,74439675,5749816,-10.68,39.14,7.72,7.72,3089123788,7.87,7.87,3089123788
더즌,462860,27,5220,5,-60,-1.14,5307400,19167832,71413257,5307400,-1.14,27.69,7.43,7.43,27953125400,7.50,7.50,27953125400
중앙에너비스,000440,28,25000,2,5490,28.14,463592,328320,6227130,463592,28.14,141.20,7.44,7.44,11620786225,7.46,7.46,11620786225
KODEX 200선물인버스2X,252670,29,1543,2,44,2.94,65058686,329200064,926800000,65058686,2.94,19.76,7.02,7.02,99728023488,6.97,6.97,99728023488
KODEX WTI원유선물(H),261220,30,16785,2,555,3.42,317888,960067,4625000,317888,3.42,33.11,6.87,6.87,5328998551,6.86,6.86,5328998551
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 STX그린로지스 465770 1 11500 2 1390 13.75 2113928 925077 7171032 2113928 13.75 228.51 29.48 29.48 25012239230 30.33 30.33 25012239230
3 오르비텍 046120 2 4800 2 425 9.71 6515690 34762520 27449486 6515690 9.71 18.74 23.74 23.74 31034856526 23.55 23.55 31034856526
4 오픈베이스 049480 3 3380 2 445 15.16 7614558 8701675 31422383 7614558 15.16 87.51 24.23 24.23 24800979417 23.35 23.35 24800979417
5 흥구석유 024060 4 19140 2 3610 23.25 2804342 2314429 15000000 2804342 23.25 121.17 18.70 18.70 54240212360 18.89 18.89 54240212360
6 한국ANKOR유전 152550 5 371 2 68 22.44 12966279 8818692 70020000 12966279 22.44 147.03 18.52 18.52 4900772389 18.87 18.87 4900772389
7 닷밀 464580 6 3765 5 -50 -1.31 1407631 4197772 9179743 1407631 -1.31 33.53 15.33 15.33 5460786617 15.80 15.80 5460786617
8 바이오포트 188040 7 17960 2 1340 8.06 633711 1714811 4428863 633711 8.06 36.96 14.31 14.31 11363344645 14.29 14.29 11363344645
9 지에스이 053050 8 3490 2 435 14.24 3973668 1871441 29987597 3973668 14.24 212.33 13.25 13.25 14093517789 13.47 13.47 14093517789
10 TIGER 인터넷TOP10 365000 9 4965 2 30 0.61 1627364 5216804 12750000 1627364 0.61 31.19 12.76 12.76 8135362267 12.85 12.85 8135362267
11 한국화장품 123690 10 9310 5 -150 -1.59 1940250 10233538 16068000 1940250 -1.59 18.96 12.08 12.08 18103382875 12.10 12.10 18103382875
12 바른손 018700 11 1461 2 51 3.62 3841413 2119702 35119757 3841413 3.62 181.22 10.94 10.94 5754965404 11.22 11.22 5754965404
13 KODEX 코스닥150선물인버스 251340 12 3685 2 85 2.36 7629756 29207516 71400000 7629756 2.36 26.12 10.69 10.69 28063063958 10.67 10.67 28063063958
14 티엔엔터테인먼트 131100 13 1829 2 267 17.09 2799825 73355 28048252 2799825 17.09 3816.82 9.98 9.98 5276375299 10.29 10.29 5276375299
15 TIMEFOLIO 미국배당다우존스액티브 0036D0 14 10000 2 90 0.91 153030 167761 1550000 153030 0.91 91.22 9.87 9.87 1527249205 9.85 9.85 1527249205
16 스튜디오미르 408900 15 4320 2 130 3.10 3164831 11539534 32729532 3164831 3.10 27.43 9.67 9.67 13666489717 9.67 9.67 13666489717
17 대한해운 005880 16 1828 2 157 9.40 28755428 6436626 322747340 28755428 9.40 446.75 8.91 8.91 53430352931 9.06 9.06 53430352931
18 극동유화 014530 17 3840 2 295 8.32 3068392 612307 34869420 3068392 8.32 501.12 8.80 8.80 12087152191 9.03 9.03 12087152191
19 TIGER 200선물인버스2X 252710 18 1635 2 47 2.96 3744505 5309097 41500000 3744505 2.96 70.53 9.02 9.02 6087621304 8.97 8.97 6087621304
20 SH에너지화학 002360 19 531 2 52 10.86 9132772 813827 111133730 9132772 10.86 1122.20 8.22 8.22 5046992488 8.55 8.55 5046992488
21 두산퓨얼셀2우B 33626L 20 10880 5 -220 -1.98 250612 314620 2986300 250612 -1.98 79.66 8.39 8.39 2772204285 8.53 8.53 2772204285
22 RISE 미국휴머노이드로봇 0036R0 21 11490 3 0 0.00 76613 83768 900000 76613 0.00 91.46 8.51 8.51 880389372 8.51 8.51 880389372
23 코츠테크놀로지 448710 22 26850 2 1000 3.87 430970 2037303 5260589 430970 3.87 21.15 8.19 8.19 11803689425 8.36 8.36 11803689425
24 라이콤 388790 23 2890 2 155 5.67 2527482 870431 30590343 2527482 5.67 290.37 8.26 8.26 7334744551 8.30 8.30 7334744551
25 KIWOOM 미국원유에너지기업 474800 24 11410 2 435 3.96 74295 38567 900000 74295 3.96 192.64 8.26 8.26 841870870 8.20 8.20 841870870
26 해성옵틱스 076610 25 533 5 -61 -10.27 2094376 528907 25453198 2094376 -10.27 395.98 8.23 8.23 1109181390 8.18 8.18 1109181390
27 바른손이앤에이 035620 26 527 5 -63 -10.68 5749816 14691777 74439675 5749816 -10.68 39.14 7.72 7.72 3089123788 7.87 7.87 3089123788
28 더즌 462860 27 5220 5 -60 -1.14 5307400 19167832 71413257 5307400 -1.14 27.69 7.43 7.43 27953125400 7.50 7.50 27953125400
29 중앙에너비스 000440 28 25000 2 5490 28.14 463592 328320 6227130 463592 28.14 141.20 7.44 7.44 11620786225 7.46 7.46 11620786225
30 KODEX 200선물인버스2X 252670 29 1543 2 44 2.94 65058686 329200064 926800000 65058686 2.94 19.76 7.02 7.02 99728023488 6.97 6.97 99728023488
31 KODEX WTI원유선물(H) 261220 30 16785 2 555 3.42 317888 960067 4625000 317888 3.42 33.11 6.87 6.87 5328998551 6.86 6.86 5328998551

31
top30/20250623/top30-atvtr-20250623-093001.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
STX그린로지스,465770,1,11830,2,1720,17.01,3153585,925077,7171032,3153585,17.01,340.90,43.98,43.98,37493331705,44.20,44.20,37493331705
한국ANKOR유전,152550,2,393,1,90,29.70,23635229,8818692,70020000,23635229,29.70,268.01,33.75,33.75,9028982295,32.81,32.81,9028982295
오픈베이스,049480,3,3300,2,365,12.44,8905009,8701675,31422383,8905009,12.44,102.34,28.34,28.34,29114942417,28.08,28.08,29114942417
오르비텍,046120,4,4650,2,275,6.29,7447942,34762520,27449486,7447942,6.29,21.43,27.13,27.13,35420083274,27.75,27.75,35420083274
흥구석유,024060,5,19300,2,3770,24.28,3180311,2314429,15000000,3180311,24.28,137.41,21.20,21.20,61475762915,21.24,21.24,61475762915
바이오포트,188040,6,18630,2,2010,12.09,913300,1714811,4428863,913300,12.09,53.26,20.62,20.62,16560811760,20.07,20.07,16560811760
한국화장품,123690,7,9370,5,-90,-0.95,2772789,10233538,16068000,2772789,-0.95,27.10,17.26,17.26,25975698835,17.25,17.25,25975698835
TIGER 인터넷TOP10,365000,8,4950,2,15,0.30,2133337,5216804,12750000,2133337,0.30,40.89,16.73,16.73,10627981500,16.84,16.84,10627981500
스튜디오미르,408900,9,4005,5,-185,-4.42,5188229,11539534,32729532,5188229,-4.42,44.96,15.85,15.85,21927770620,16.73,16.73,21927770620
닷밀,464580,10,3720,5,-95,-2.49,1465685,4197772,9179743,1465685,-2.49,34.92,15.97,15.97,5678254994,16.63,16.63,5678254994
지에스이,053050,11,3555,2,500,16.37,4607047,1871441,29987597,4607047,16.37,246.18,15.36,15.36,16332195909,15.32,15.32,16332195909
극동유화,014530,12,4085,2,540,15.23,4955055,612307,34869420,4955055,15.23,809.24,14.21,14.21,19679060653,13.82,13.82,19679060653
KODEX 코스닥150선물인버스,251340,13,3695,2,95,2.64,8732979,29207516,71400000,8732979,2.64,29.90,12.23,12.23,32138057177,12.18,12.18,32138057177
바른손,018700,14,1476,2,66,4.68,4090681,2119702,35119757,4090681,4.68,192.98,11.65,11.65,6117464118,11.80,11.80,6117464118
TIMEFOLIO 미국배당다우존스액티브,0036D0,15,10005,2,95,0.96,180103,167761,1550000,180103,0.96,107.36,11.62,11.62,1797779130,11.59,11.59,1797779130
TIGER 200선물인버스2X,252710,16,1644,2,56,3.53,4761906,5309097,41500000,4761906,3.53,89.69,11.47,11.47,7758774787,11.37,11.37,7758774787
티엔엔터테인먼트,131100,17,1827,2,265,16.97,3078443,73355,28048252,3078443,16.97,4196.64,10.98,10.98,5782086858,11.28,11.28,5782086858
넥써쓰,205500,18,4010,2,770,23.77,6280038,716257,58717699,6280038,23.77,876.79,10.70,10.70,25068198744,10.65,10.65,25068198744
대한해운,005880,19,1818,2,147,8.80,32026140,6436626,322747340,32026140,8.80,497.56,9.92,9.92,59403619331,10.12,10.12,59403619331
라이콤,388790,20,2935,2,200,7.31,3003596,870431,30590343,3003596,7.31,345.07,9.82,9.82,8729228574,9.72,9.72,8729228574
KIWOOM 미국원유에너지기업,474800,21,11440,2,465,4.24,87777,38567,900000,87777,4.24,227.60,9.75,9.75,996168205,9.68,9.68,996168205
해성옵틱스,076610,22,542,5,-52,-8.75,2443361,528907,25453198,2443361,-8.75,461.96,9.60,9.60,1296483962,9.40,9.40,1296483962
SH에너지화학,002360,23,546,2,67,13.99,10319243,813827,111133730,10319243,13.99,1267.99,9.29,9.29,5689718206,9.38,9.38,5689718206
데이타솔루션,263800,24,6240,2,220,3.65,1561220,17326952,16219380,1561220,3.65,9.01,9.63,9.63,9467943700,9.35,9.35,9467943700
두산퓨얼셀2우B,33626L,25,10910,5,-190,-1.71,275874,314620,2986300,275874,-1.71,87.68,9.24,9.24,3046628415,9.35,9.35,3046628415
KODEX 200선물인버스2X,252670,26,1551,2,52,3.47,86827717,329200064,926800000,86827717,3.47,26.38,9.37,9.37,133485181092,9.29,9.29,133485181092
코츠테크놀로지,448710,27,27475,2,1625,6.29,486294,2037303,5260589,486294,6.29,23.87,9.24,9.24,13294144250,9.20,9.20,13294144250
RISE 미국휴머노이드로봇,0036R0,28,11515,2,25,0.22,82615,83768,900000,82615,0.22,98.62,9.18,9.18,949481777,9.16,9.16,949481777
더즌,462860,29,5140,5,-140,-2.65,6255517,19167832,71413257,6255517,-2.65,32.64,8.76,8.76,32805437960,8.94,8.94,32805437960
중앙에너비스,000440,30,25350,1,5840,29.93,559580,328320,6227130,559580,29.93,170.44,8.99,8.99,14051741500,8.90,8.90,14051741500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 STX그린로지스 465770 1 11830 2 1720 17.01 3153585 925077 7171032 3153585 17.01 340.90 43.98 43.98 37493331705 44.20 44.20 37493331705
3 한국ANKOR유전 152550 2 393 1 90 29.70 23635229 8818692 70020000 23635229 29.70 268.01 33.75 33.75 9028982295 32.81 32.81 9028982295
4 오픈베이스 049480 3 3300 2 365 12.44 8905009 8701675 31422383 8905009 12.44 102.34 28.34 28.34 29114942417 28.08 28.08 29114942417
5 오르비텍 046120 4 4650 2 275 6.29 7447942 34762520 27449486 7447942 6.29 21.43 27.13 27.13 35420083274 27.75 27.75 35420083274
6 흥구석유 024060 5 19300 2 3770 24.28 3180311 2314429 15000000 3180311 24.28 137.41 21.20 21.20 61475762915 21.24 21.24 61475762915
7 바이오포트 188040 6 18630 2 2010 12.09 913300 1714811 4428863 913300 12.09 53.26 20.62 20.62 16560811760 20.07 20.07 16560811760
8 한국화장품 123690 7 9370 5 -90 -0.95 2772789 10233538 16068000 2772789 -0.95 27.10 17.26 17.26 25975698835 17.25 17.25 25975698835
9 TIGER 인터넷TOP10 365000 8 4950 2 15 0.30 2133337 5216804 12750000 2133337 0.30 40.89 16.73 16.73 10627981500 16.84 16.84 10627981500
10 스튜디오미르 408900 9 4005 5 -185 -4.42 5188229 11539534 32729532 5188229 -4.42 44.96 15.85 15.85 21927770620 16.73 16.73 21927770620
11 닷밀 464580 10 3720 5 -95 -2.49 1465685 4197772 9179743 1465685 -2.49 34.92 15.97 15.97 5678254994 16.63 16.63 5678254994
12 지에스이 053050 11 3555 2 500 16.37 4607047 1871441 29987597 4607047 16.37 246.18 15.36 15.36 16332195909 15.32 15.32 16332195909
13 극동유화 014530 12 4085 2 540 15.23 4955055 612307 34869420 4955055 15.23 809.24 14.21 14.21 19679060653 13.82 13.82 19679060653
14 KODEX 코스닥150선물인버스 251340 13 3695 2 95 2.64 8732979 29207516 71400000 8732979 2.64 29.90 12.23 12.23 32138057177 12.18 12.18 32138057177
15 바른손 018700 14 1476 2 66 4.68 4090681 2119702 35119757 4090681 4.68 192.98 11.65 11.65 6117464118 11.80 11.80 6117464118
16 TIMEFOLIO 미국배당다우존스액티브 0036D0 15 10005 2 95 0.96 180103 167761 1550000 180103 0.96 107.36 11.62 11.62 1797779130 11.59 11.59 1797779130
17 TIGER 200선물인버스2X 252710 16 1644 2 56 3.53 4761906 5309097 41500000 4761906 3.53 89.69 11.47 11.47 7758774787 11.37 11.37 7758774787
18 티엔엔터테인먼트 131100 17 1827 2 265 16.97 3078443 73355 28048252 3078443 16.97 4196.64 10.98 10.98 5782086858 11.28 11.28 5782086858
19 넥써쓰 205500 18 4010 2 770 23.77 6280038 716257 58717699 6280038 23.77 876.79 10.70 10.70 25068198744 10.65 10.65 25068198744
20 대한해운 005880 19 1818 2 147 8.80 32026140 6436626 322747340 32026140 8.80 497.56 9.92 9.92 59403619331 10.12 10.12 59403619331
21 라이콤 388790 20 2935 2 200 7.31 3003596 870431 30590343 3003596 7.31 345.07 9.82 9.82 8729228574 9.72 9.72 8729228574
22 KIWOOM 미국원유에너지기업 474800 21 11440 2 465 4.24 87777 38567 900000 87777 4.24 227.60 9.75 9.75 996168205 9.68 9.68 996168205
23 해성옵틱스 076610 22 542 5 -52 -8.75 2443361 528907 25453198 2443361 -8.75 461.96 9.60 9.60 1296483962 9.40 9.40 1296483962
24 SH에너지화학 002360 23 546 2 67 13.99 10319243 813827 111133730 10319243 13.99 1267.99 9.29 9.29 5689718206 9.38 9.38 5689718206
25 데이타솔루션 263800 24 6240 2 220 3.65 1561220 17326952 16219380 1561220 3.65 9.01 9.63 9.63 9467943700 9.35 9.35 9467943700
26 두산퓨얼셀2우B 33626L 25 10910 5 -190 -1.71 275874 314620 2986300 275874 -1.71 87.68 9.24 9.24 3046628415 9.35 9.35 3046628415
27 KODEX 200선물인버스2X 252670 26 1551 2 52 3.47 86827717 329200064 926800000 86827717 3.47 26.38 9.37 9.37 133485181092 9.29 9.29 133485181092
28 코츠테크놀로지 448710 27 27475 2 1625 6.29 486294 2037303 5260589 486294 6.29 23.87 9.24 9.24 13294144250 9.20 9.20 13294144250
29 RISE 미국휴머노이드로봇 0036R0 28 11515 2 25 0.22 82615 83768 900000 82615 0.22 98.62 9.18 9.18 949481777 9.16 9.16 949481777
30 더즌 462860 29 5140 5 -140 -2.65 6255517 19167832 71413257 6255517 -2.65 32.64 8.76 8.76 32805437960 8.94 8.94 32805437960
31 중앙에너비스 000440 30 25350 1 5840 29.93 559580 328320 6227130 559580 29.93 170.44 8.99 8.99 14051741500 8.90 8.90 14051741500

31
top30/20250623/top30-atvtr-20250623-094001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
STX그린로지스,465770,1,11810,2,1700,16.82,3500913,925077,7171032,3500913,16.82,378.45,48.82,48.82,41654878155,49.19,49.19,41654878155
한국ANKOR유전,152550,2,393,1,90,29.70,28123995,8818692,70020000,28123995,29.70,318.91,40.17,40.17,10786372752,39.20,39.20,10786372752
데이타솔루션,263800,3,6170,2,150,2.49,5118419,17326952,16219380,5118419,2.49,29.54,31.56,31.56,32395514625,32.37,32.37,32395514625
오르비텍,046120,4,4900,2,525,12.00,8777268,34762520,27449486,8777268,12.00,25.25,31.98,31.98,41841308629,31.11,31.11,41841308629
오픈베이스,049480,5,3320,2,385,13.12,9350397,8701675,31422383,9350397,13.12,107.46,29.76,29.76,30596668346,29.33,29.33,30596668346
바이오포트,188040,6,18330,2,1710,10.29,1047505,1714811,4428863,1047505,10.29,61.09,23.65,23.65,19077695755,23.50,23.50,19077695755
흥구석유,024060,7,19100,2,3570,22.99,3428110,2314429,15000000,3428110,22.99,148.12,22.85,22.85,66241633770,23.12,23.12,66241633770
한국화장품,123690,8,9460,3,0,0.00,3075504,10233538,16068000,3075504,0.00,30.05,19.14,19.14,28844818490,18.98,18.98,28844818490
TIGER 인터넷TOP10,365000,9,4975,2,40,0.81,2381242,5216804,12750000,2381242,0.81,45.65,18.68,18.68,11858593470,18.70,18.70,11858593470
극동유화,014530,10,4085,2,540,15.23,6337403,612307,34869420,6337403,15.23,1035.00,18.17,18.17,25318315271,17.77,17.77,25318315271
스튜디오미르,408900,11,4025,5,-165,-3.94,5359221,11539534,32729532,5359221,-3.94,46.44,16.37,16.37,22617269820,17.17,17.17,22617269820
닷밀,464580,12,3815,3,0,0.00,1523140,4197772,9179743,1523140,0.00,36.28,16.59,16.59,5894485654,16.83,16.83,5894485654
지에스이,053050,13,3510,2,455,14.89,4904912,1871441,29987597,4904912,14.89,262.09,16.36,16.36,17383203424,16.52,16.52,17383203424
넥써쓰,205500,14,4210,1,970,29.94,9241284,716257,58717699,9241284,29.94,1290.22,15.74,15.74,37303791060,15.09,15.09,37303791060
KODEX 코스닥150선물인버스,251340,15,3690,2,90,2.50,9488305,29207516,71400000,9488305,2.50,32.49,13.29,13.29,34926440400,13.26,13.26,34926440400
티엔엔터테인먼트,131100,16,1830,2,268,17.16,3567273,73355,28048252,3567273,17.16,4863.03,12.72,12.72,6700461388,13.05,13.05,6700461388
바른손,018700,17,1453,2,43,3.05,4347356,2119702,35119757,4347356,3.05,205.09,12.38,12.38,6493582316,12.73,12.73,6493582316
TIGER 200선물인버스2X,252710,18,1631,2,43,2.71,4958555,5309097,41500000,4958555,2.71,93.40,11.95,11.95,8080625522,11.94,11.94,8080625522
TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10010,2,100,1.01,180196,167761,1550000,180196,1.01,107.41,11.63,11.63,1798710007,11.59,11.59,1798710007
KODEX 200선물인버스2X,252670,20,1540,2,41,2.74,105973080,329200064,926800000,105973080,2.74,32.19,11.43,11.43,163076855361,11.43,11.43,163076855361
KIWOOM 미국원유에너지기업,474800,21,11440,2,465,4.24,102311,38567,900000,102311,4.24,265.28,11.37,11.37,1162558615,11.29,11.29,1162558615
라이콤,388790,22,2885,2,150,5.48,3262197,870431,30590343,3262197,5.48,374.78,10.66,10.66,9477137318,10.74,10.74,9477137318
대한해운,005880,23,1820,2,149,8.92,33873840,6436626,322747340,33873840,8.92,526.27,10.50,10.50,62773891758,10.69,10.69,62773891758
RISE 미국휴머노이드로봇,0036R0,24,11515,2,25,0.22,95199,83768,900000,95199,0.22,113.65,10.58,10.58,1094330042,10.56,10.56,1094330042
두산퓨얼셀2우B,33626L,25,10530,5,-570,-5.14,296125,314620,2986300,296125,-5.14,94.12,9.92,9.92,3259944515,10.37,10.37,3259944515
해성옵틱스,076610,26,540,5,-54,-9.09,2651090,528907,25453198,2651090,-9.09,501.24,10.42,10.42,1408827607,10.25,10.25,1408827607
SH에너지화학,002360,27,540,2,61,12.73,10846273,813827,111133730,10846273,12.73,1332.75,9.76,9.76,5974850856,9.96,9.96,5974850856
코츠테크놀로지,448710,28,27250,2,1400,5.42,511268,2037303,5260589,511268,5.42,25.10,9.72,9.72,13973645575,9.75,9.75,13973645575
KODEX WTI원유선물(H),261220,29,16775,2,545,3.36,433824,960067,4625000,433824,3.36,45.19,9.38,9.38,7275340509,9.38,9.38,7275340509
더즌,462860,30,5190,5,-90,-1.70,6624626,19167832,71413257,6624626,-1.70,34.56,9.28,9.28,34716800225,9.37,9.37,34716800225
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 STX그린로지스 465770 1 11810 2 1700 16.82 3500913 925077 7171032 3500913 16.82 378.45 48.82 48.82 41654878155 49.19 49.19 41654878155
3 한국ANKOR유전 152550 2 393 1 90 29.70 28123995 8818692 70020000 28123995 29.70 318.91 40.17 40.17 10786372752 39.20 39.20 10786372752
4 데이타솔루션 263800 3 6170 2 150 2.49 5118419 17326952 16219380 5118419 2.49 29.54 31.56 31.56 32395514625 32.37 32.37 32395514625
5 오르비텍 046120 4 4900 2 525 12.00 8777268 34762520 27449486 8777268 12.00 25.25 31.98 31.98 41841308629 31.11 31.11 41841308629
6 오픈베이스 049480 5 3320 2 385 13.12 9350397 8701675 31422383 9350397 13.12 107.46 29.76 29.76 30596668346 29.33 29.33 30596668346
7 바이오포트 188040 6 18330 2 1710 10.29 1047505 1714811 4428863 1047505 10.29 61.09 23.65 23.65 19077695755 23.50 23.50 19077695755
8 흥구석유 024060 7 19100 2 3570 22.99 3428110 2314429 15000000 3428110 22.99 148.12 22.85 22.85 66241633770 23.12 23.12 66241633770
9 한국화장품 123690 8 9460 3 0 0.00 3075504 10233538 16068000 3075504 0.00 30.05 19.14 19.14 28844818490 18.98 18.98 28844818490
10 TIGER 인터넷TOP10 365000 9 4975 2 40 0.81 2381242 5216804 12750000 2381242 0.81 45.65 18.68 18.68 11858593470 18.70 18.70 11858593470
11 극동유화 014530 10 4085 2 540 15.23 6337403 612307 34869420 6337403 15.23 1035.00 18.17 18.17 25318315271 17.77 17.77 25318315271
12 스튜디오미르 408900 11 4025 5 -165 -3.94 5359221 11539534 32729532 5359221 -3.94 46.44 16.37 16.37 22617269820 17.17 17.17 22617269820
13 닷밀 464580 12 3815 3 0 0.00 1523140 4197772 9179743 1523140 0.00 36.28 16.59 16.59 5894485654 16.83 16.83 5894485654
14 지에스이 053050 13 3510 2 455 14.89 4904912 1871441 29987597 4904912 14.89 262.09 16.36 16.36 17383203424 16.52 16.52 17383203424
15 넥써쓰 205500 14 4210 1 970 29.94 9241284 716257 58717699 9241284 29.94 1290.22 15.74 15.74 37303791060 15.09 15.09 37303791060
16 KODEX 코스닥150선물인버스 251340 15 3690 2 90 2.50 9488305 29207516 71400000 9488305 2.50 32.49 13.29 13.29 34926440400 13.26 13.26 34926440400
17 티엔엔터테인먼트 131100 16 1830 2 268 17.16 3567273 73355 28048252 3567273 17.16 4863.03 12.72 12.72 6700461388 13.05 13.05 6700461388
18 바른손 018700 17 1453 2 43 3.05 4347356 2119702 35119757 4347356 3.05 205.09 12.38 12.38 6493582316 12.73 12.73 6493582316
19 TIGER 200선물인버스2X 252710 18 1631 2 43 2.71 4958555 5309097 41500000 4958555 2.71 93.40 11.95 11.95 8080625522 11.94 11.94 8080625522
20 TIMEFOLIO 미국배당다우존스액티브 0036D0 19 10010 2 100 1.01 180196 167761 1550000 180196 1.01 107.41 11.63 11.63 1798710007 11.59 11.59 1798710007
21 KODEX 200선물인버스2X 252670 20 1540 2 41 2.74 105973080 329200064 926800000 105973080 2.74 32.19 11.43 11.43 163076855361 11.43 11.43 163076855361
22 KIWOOM 미국원유에너지기업 474800 21 11440 2 465 4.24 102311 38567 900000 102311 4.24 265.28 11.37 11.37 1162558615 11.29 11.29 1162558615
23 라이콤 388790 22 2885 2 150 5.48 3262197 870431 30590343 3262197 5.48 374.78 10.66 10.66 9477137318 10.74 10.74 9477137318
24 대한해운 005880 23 1820 2 149 8.92 33873840 6436626 322747340 33873840 8.92 526.27 10.50 10.50 62773891758 10.69 10.69 62773891758
25 RISE 미국휴머노이드로봇 0036R0 24 11515 2 25 0.22 95199 83768 900000 95199 0.22 113.65 10.58 10.58 1094330042 10.56 10.56 1094330042
26 두산퓨얼셀2우B 33626L 25 10530 5 -570 -5.14 296125 314620 2986300 296125 -5.14 94.12 9.92 9.92 3259944515 10.37 10.37 3259944515
27 해성옵틱스 076610 26 540 5 -54 -9.09 2651090 528907 25453198 2651090 -9.09 501.24 10.42 10.42 1408827607 10.25 10.25 1408827607
28 SH에너지화학 002360 27 540 2 61 12.73 10846273 813827 111133730 10846273 12.73 1332.75 9.76 9.76 5974850856 9.96 9.96 5974850856
29 코츠테크놀로지 448710 28 27250 2 1400 5.42 511268 2037303 5260589 511268 5.42 25.10 9.72 9.72 13973645575 9.75 9.75 13973645575
30 KODEX WTI원유선물(H) 261220 29 16775 2 545 3.36 433824 960067 4625000 433824 3.36 45.19 9.38 9.38 7275340509 9.38 9.38 7275340509
31 더즌 462860 30 5190 5 -90 -1.70 6624626 19167832 71413257 6624626 -1.70 34.56 9.28 9.28 34716800225 9.37 9.37 34716800225

31
top30/20250623/top30-atvtr-20250623-095001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
STX그린로지스,465770,1,11860,2,1750,17.31,3790453,925077,7171032,3790453,17.31,409.74,52.86,52.86,45082618000,53.01,53.01,45082618000
한국ANKOR유전,152550,2,393,1,90,29.70,28427488,8818692,70020000,28427488,29.70,322.35,40.60,40.60,10905645501,39.63,39.63,10905645501
오르비텍,046120,3,4925,2,550,12.57,9897921,34762520,27449486,9897921,12.57,28.47,36.06,36.06,47315059318,35.00,35.00,47315059318
데이타솔루션,263800,4,6240,2,220,3.65,5574079,17326952,16219380,5574079,3.65,32.17,34.37,34.37,35217479980,34.80,34.80,35217479980
오픈베이스,049480,5,3295,2,360,12.27,9955312,8701675,31422383,9955312,12.27,114.41,31.68,31.68,32599184412,31.49,31.49,32599184412
바이오포트,188040,6,18100,2,1480,8.90,1116147,1714811,4428863,1116147,8.90,65.09,25.20,25.20,20324996625,25.35,25.35,20324996625
흥구석유,024060,7,19160,2,3630,23.37,3564355,2314429,15000000,3564355,23.37,154.01,23.76,23.76,68848588655,23.96,23.96,68848588655
극동유화,014530,8,4090,2,545,15.37,7259605,612307,34869420,7259605,15.37,1185.62,20.82,20.82,29062308393,20.38,20.38,29062308393
TIGER 인터넷TOP10,365000,9,4995,2,60,1.22,2575430,5216804,12750000,2575430,1.22,49.37,20.20,20.20,12825458684,20.14,20.14,12825458684
한국화장품,123690,10,9420,5,-40,-0.42,3228759,10233538,16068000,3228759,-0.42,31.55,20.09,20.09,30294891555,20.02,20.02,30294891555
닷밀,464580,11,3840,2,25,0.66,1741174,4197772,9179743,1741174,0.66,41.48,18.97,18.97,6738879254,19.12,19.12,6738879254
넥써쓰,205500,12,4125,2,885,27.31,10535398,716257,58717699,10535398,27.31,1470.90,17.94,17.94,42703564670,17.63,17.63,42703564670
스튜디오미르,408900,13,4025,5,-165,-3.94,5468534,11539534,32729532,5468534,-3.94,47.39,16.71,16.71,23055224290,17.50,17.50,23055224290
지에스이,053050,14,3495,2,440,14.40,5082872,1871441,29987597,5082872,14.40,271.60,16.95,16.95,18005708892,17.18,17.18,18005708892
KODEX 코스닥150선물인버스,251340,15,3690,2,90,2.50,10222438,29207516,71400000,10222438,2.50,35.00,14.32,14.32,37635396937,14.28,14.28,37635396937
비큐AI,148780,16,2820,2,145,5.42,4646975,11160526,31445725,4646975,5.42,41.64,14.78,14.78,12657353190,14.27,14.27,12657353190
바른손,018700,17,1473,2,63,4.47,4714513,2119702,35119757,4714513,4.47,222.41,13.42,13.42,7032321147,13.59,13.59,7032321147
티엔엔터테인먼트,131100,18,1871,2,309,19.78,3685086,73355,28048252,3685086,19.78,5023.63,13.14,13.14,6916807482,13.18,13.18,6916807482
KODEX 200선물인버스2X,252670,19,1538,2,39,2.60,112643726,329200064,926800000,112643726,2.60,34.22,12.15,12.15,173344556778,12.16,12.16,173344556778
TIGER 200선물인버스2X,252710,20,1630,2,42,2.64,5006076,5309097,41500000,5006076,2.64,94.29,12.06,12.06,8158109884,12.06,12.06,8158109884
TIMEFOLIO 미국배당다우존스액티브,0036D0,21,10000,2,90,0.91,186005,167761,1550000,186005,0.91,110.88,12.00,12.00,1856800167,11.98,11.98,1856800167
KIWOOM 미국원유에너지기업,474800,22,11445,2,470,4.28,106191,38567,900000,106191,4.28,275.34,11.80,11.80,1206969850,11.72,11.72,1206969850
라이콤,388790,23,2855,2,120,4.39,3386987,870431,30590343,3386987,4.39,389.12,11.07,11.07,9833009562,11.26,11.26,9833009562
대한해운,005880,24,1822,2,151,9.04,35159984,6436626,322747340,35159984,9.04,546.25,10.89,10.89,65117120082,11.07,11.07,65117120082
두산퓨얼셀2우B,33626L,25,10510,5,-590,-5.32,305749,314620,2986300,305749,-5.32,97.18,10.24,10.24,3360468575,10.71,10.71,3360468575
RISE 미국휴머노이드로봇,0036R0,26,11520,2,30,0.26,95347,83768,900000,95347,0.26,113.82,10.59,10.59,1096033912,10.57,10.57,1096033912
해성옵틱스,076610,27,544,5,-50,-8.42,2746437,528907,25453198,2746437,-8.42,519.27,10.79,10.79,1460415039,10.55,10.55,1460415039
더즌,462860,28,5150,5,-130,-2.46,7274255,19167832,71413257,7274255,-2.46,37.95,10.19,10.19,38117733730,10.36,10.36,38117733730
SOL 국제금,0066W0,29,9845,2,155,1.60,122594,126068,1200000,122594,1.60,97.24,10.22,10.22,1208098971,10.23,10.23,1208098971
코츠테크놀로지,448710,30,27100,2,1250,4.84,532562,2037303,5260589,532562,4.84,26.14,10.12,10.12,14546105300,10.20,10.20,14546105300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 STX그린로지스 465770 1 11860 2 1750 17.31 3790453 925077 7171032 3790453 17.31 409.74 52.86 52.86 45082618000 53.01 53.01 45082618000
3 한국ANKOR유전 152550 2 393 1 90 29.70 28427488 8818692 70020000 28427488 29.70 322.35 40.60 40.60 10905645501 39.63 39.63 10905645501
4 오르비텍 046120 3 4925 2 550 12.57 9897921 34762520 27449486 9897921 12.57 28.47 36.06 36.06 47315059318 35.00 35.00 47315059318
5 데이타솔루션 263800 4 6240 2 220 3.65 5574079 17326952 16219380 5574079 3.65 32.17 34.37 34.37 35217479980 34.80 34.80 35217479980
6 오픈베이스 049480 5 3295 2 360 12.27 9955312 8701675 31422383 9955312 12.27 114.41 31.68 31.68 32599184412 31.49 31.49 32599184412
7 바이오포트 188040 6 18100 2 1480 8.90 1116147 1714811 4428863 1116147 8.90 65.09 25.20 25.20 20324996625 25.35 25.35 20324996625
8 흥구석유 024060 7 19160 2 3630 23.37 3564355 2314429 15000000 3564355 23.37 154.01 23.76 23.76 68848588655 23.96 23.96 68848588655
9 극동유화 014530 8 4090 2 545 15.37 7259605 612307 34869420 7259605 15.37 1185.62 20.82 20.82 29062308393 20.38 20.38 29062308393
10 TIGER 인터넷TOP10 365000 9 4995 2 60 1.22 2575430 5216804 12750000 2575430 1.22 49.37 20.20 20.20 12825458684 20.14 20.14 12825458684
11 한국화장품 123690 10 9420 5 -40 -0.42 3228759 10233538 16068000 3228759 -0.42 31.55 20.09 20.09 30294891555 20.02 20.02 30294891555
12 닷밀 464580 11 3840 2 25 0.66 1741174 4197772 9179743 1741174 0.66 41.48 18.97 18.97 6738879254 19.12 19.12 6738879254
13 넥써쓰 205500 12 4125 2 885 27.31 10535398 716257 58717699 10535398 27.31 1470.90 17.94 17.94 42703564670 17.63 17.63 42703564670
14 스튜디오미르 408900 13 4025 5 -165 -3.94 5468534 11539534 32729532 5468534 -3.94 47.39 16.71 16.71 23055224290 17.50 17.50 23055224290
15 지에스이 053050 14 3495 2 440 14.40 5082872 1871441 29987597 5082872 14.40 271.60 16.95 16.95 18005708892 17.18 17.18 18005708892
16 KODEX 코스닥150선물인버스 251340 15 3690 2 90 2.50 10222438 29207516 71400000 10222438 2.50 35.00 14.32 14.32 37635396937 14.28 14.28 37635396937
17 비큐AI 148780 16 2820 2 145 5.42 4646975 11160526 31445725 4646975 5.42 41.64 14.78 14.78 12657353190 14.27 14.27 12657353190
18 바른손 018700 17 1473 2 63 4.47 4714513 2119702 35119757 4714513 4.47 222.41 13.42 13.42 7032321147 13.59 13.59 7032321147
19 티엔엔터테인먼트 131100 18 1871 2 309 19.78 3685086 73355 28048252 3685086 19.78 5023.63 13.14 13.14 6916807482 13.18 13.18 6916807482
20 KODEX 200선물인버스2X 252670 19 1538 2 39 2.60 112643726 329200064 926800000 112643726 2.60 34.22 12.15 12.15 173344556778 12.16 12.16 173344556778
21 TIGER 200선물인버스2X 252710 20 1630 2 42 2.64 5006076 5309097 41500000 5006076 2.64 94.29 12.06 12.06 8158109884 12.06 12.06 8158109884
22 TIMEFOLIO 미국배당다우존스액티브 0036D0 21 10000 2 90 0.91 186005 167761 1550000 186005 0.91 110.88 12.00 12.00 1856800167 11.98 11.98 1856800167
23 KIWOOM 미국원유에너지기업 474800 22 11445 2 470 4.28 106191 38567 900000 106191 4.28 275.34 11.80 11.80 1206969850 11.72 11.72 1206969850
24 라이콤 388790 23 2855 2 120 4.39 3386987 870431 30590343 3386987 4.39 389.12 11.07 11.07 9833009562 11.26 11.26 9833009562
25 대한해운 005880 24 1822 2 151 9.04 35159984 6436626 322747340 35159984 9.04 546.25 10.89 10.89 65117120082 11.07 11.07 65117120082
26 두산퓨얼셀2우B 33626L 25 10510 5 -590 -5.32 305749 314620 2986300 305749 -5.32 97.18 10.24 10.24 3360468575 10.71 10.71 3360468575
27 RISE 미국휴머노이드로봇 0036R0 26 11520 2 30 0.26 95347 83768 900000 95347 0.26 113.82 10.59 10.59 1096033912 10.57 10.57 1096033912
28 해성옵틱스 076610 27 544 5 -50 -8.42 2746437 528907 25453198 2746437 -8.42 519.27 10.79 10.79 1460415039 10.55 10.55 1460415039
29 더즌 462860 28 5150 5 -130 -2.46 7274255 19167832 71413257 7274255 -2.46 37.95 10.19 10.19 38117733730 10.36 10.36 38117733730
30 SOL 국제금 0066W0 29 9845 2 155 1.60 122594 126068 1200000 122594 1.60 97.24 10.22 10.22 1208098971 10.23 10.23 1208098971
31 코츠테크놀로지 448710 30 27100 2 1250 4.84 532562 2037303 5260589 532562 4.84 26.14 10.12 10.12 14546105300 10.20 10.20 14546105300

31
top30/20250623/top30-atvtr-20250623-100001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
STX그린로지스,465770,1,11650,2,1540,15.23,3953865,925077,7171032,3953865,15.23,427.41,55.14,55.14,47007416855,56.27,56.27,47007416855
한국ANKOR유전,152550,2,382,2,79,26.07,32907148,8818692,70020000,32907148,26.07,373.15,47.00,47.00,12646459048,47.28,47.28,12646459048
오르비텍,046120,3,4820,2,445,10.17,10861630,34762520,27449486,10861630,10.17,31.25,39.57,39.57,52018149540,39.32,39.32,52018149540
데이타솔루션,263800,4,6120,2,100,1.66,6066192,17326952,16219380,6066192,1.66,35.01,37.40,37.40,38278616175,38.56,38.56,38278616175
오픈베이스,049480,5,3285,2,350,11.93,10330231,8701675,31422383,10330231,11.93,118.72,32.88,32.88,33831067821,32.77,32.77,33831067821
바이오포트,188040,6,18590,2,1970,11.85,1172856,1714811,4428863,1172856,11.85,68.40,26.48,26.48,21371801680,25.96,25.96,21371801680
흥구석유,024060,7,18980,2,3450,22.22,3748315,2314429,15000000,3748315,22.22,161.95,24.99,24.99,72356145050,25.41,25.41,72356145050
TIGER 인터넷TOP10,365000,8,5025,2,90,1.82,2903321,5216804,12750000,2903321,1.82,55.65,22.77,22.77,14472307326,22.59,22.59,14472307326
한국화장품,123690,9,9210,5,-250,-2.64,3551172,10233538,16068000,3551172,-2.64,34.70,22.10,22.10,33300802300,22.50,22.50,33300802300
극동유화,014530,10,4060,2,515,14.53,7878221,612307,34869420,7878221,14.53,1286.65,22.59,22.59,31578095604,22.31,22.31,31578095604
닷밀,464580,11,3855,2,40,1.05,1953336,4197772,9179743,1953336,1.05,46.53,21.28,21.28,7560862199,21.37,21.37,7560862199
넥써쓰,205500,12,4180,2,940,29.01,11939540,716257,58717699,11939540,29.01,1666.94,20.33,20.33,48581764383,19.79,19.79,48581764383
비큐AI,148780,13,2860,2,185,6.92,6354170,11160526,31445725,6354170,6.92,56.93,20.21,20.21,17519289439,19.48,19.48,17519289439
지에스이,053050,14,3470,2,415,13.58,5263730,1871441,29987597,5263730,13.58,281.27,17.55,17.55,18635605791,17.91,17.91,18635605791
스튜디오미르,408900,15,4020,5,-170,-4.06,5554351,11539534,32729532,5554351,-4.06,48.13,16.97,16.97,23399081106,17.78,17.78,23399081106
케이엔알시스템,199430,16,9190,2,1000,12.21,1841853,3147761,10872713,1841853,12.21,58.51,16.94,16.94,16645756340,16.66,16.66,16645756340
KODEX 코스닥150선물인버스,251340,17,3690,2,90,2.50,10530254,29207516,71400000,10530254,2.50,36.05,14.75,14.75,38771110271,14.72,14.72,38771110271
바른손,018700,18,1448,2,38,2.70,4869218,2119702,35119757,4869218,2.70,229.71,13.86,13.86,7259051881,14.27,14.27,7259051881
KODEX 200선물인버스2X,252670,19,1537,2,38,2.54,124810570,329200064,926800000,124810570,2.54,37.91,13.47,13.47,192036304585,13.48,13.48,192036304585
티엔엔터테인먼트,131100,20,1885,2,323,20.68,3796636,73355,28048252,3796636,20.68,5175.70,13.54,13.54,7125570340,13.48,13.48,7125570340
KIWOOM 미국원유에너지기업,474800,21,11440,2,465,4.24,121377,38567,900000,121377,4.24,314.72,13.49,13.49,1380644605,13.41,13.41,1380644605
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9990,2,80,0.81,202021,167761,1550000,202021,0.81,120.42,13.03,13.03,2016788082,13.02,13.02,2016788082
SK이터닉스,475150,23,26800,2,4700,21.27,4596687,1209896,33754042,4596687,21.27,379.92,13.62,13.62,116159132100,12.84,12.84,116159132100
TIGER 200선물인버스2X,252710,24,1627,2,39,2.46,5198867,5309097,41500000,5198867,2.46,97.92,12.53,12.53,8471690711,12.55,12.55,8471690711
대한해운,005880,25,1814,2,143,8.56,37144232,6436626,322747340,37144232,8.56,577.08,11.51,11.51,68730929700,11.74,11.74,68730929700
KODEX WTI원유선물(H),261220,26,16765,2,535,3.30,526886,960067,4625000,526886,3.30,54.88,11.39,11.39,8835828581,11.40,11.40,8835828581
라이콤,388790,27,2880,2,145,5.30,3442469,870431,30590343,3442469,5.30,395.49,11.25,11.25,9991675902,11.34,11.34,9991675902
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,28,11210,5,-660,-5.56,112382,151022,1000000,112382,-5.56,74.41,11.24,11.24,1257068545,11.21,11.21,1257068545
두산퓨얼셀2우B,33626L,29,10390,5,-710,-6.40,315853,314620,2986300,315853,-6.40,100.39,10.58,10.58,3465611305,11.17,11.17,3465611305
TIGER K방산&우주,463250,30,32385,2,485,1.52,749830,1952650,6900000,749830,1.52,38.40,10.87,10.87,24484486278,10.96,10.96,24484486278
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 STX그린로지스 465770 1 11650 2 1540 15.23 3953865 925077 7171032 3953865 15.23 427.41 55.14 55.14 47007416855 56.27 56.27 47007416855
3 한국ANKOR유전 152550 2 382 2 79 26.07 32907148 8818692 70020000 32907148 26.07 373.15 47.00 47.00 12646459048 47.28 47.28 12646459048
4 오르비텍 046120 3 4820 2 445 10.17 10861630 34762520 27449486 10861630 10.17 31.25 39.57 39.57 52018149540 39.32 39.32 52018149540
5 데이타솔루션 263800 4 6120 2 100 1.66 6066192 17326952 16219380 6066192 1.66 35.01 37.40 37.40 38278616175 38.56 38.56 38278616175
6 오픈베이스 049480 5 3285 2 350 11.93 10330231 8701675 31422383 10330231 11.93 118.72 32.88 32.88 33831067821 32.77 32.77 33831067821
7 바이오포트 188040 6 18590 2 1970 11.85 1172856 1714811 4428863 1172856 11.85 68.40 26.48 26.48 21371801680 25.96 25.96 21371801680
8 흥구석유 024060 7 18980 2 3450 22.22 3748315 2314429 15000000 3748315 22.22 161.95 24.99 24.99 72356145050 25.41 25.41 72356145050
9 TIGER 인터넷TOP10 365000 8 5025 2 90 1.82 2903321 5216804 12750000 2903321 1.82 55.65 22.77 22.77 14472307326 22.59 22.59 14472307326
10 한국화장품 123690 9 9210 5 -250 -2.64 3551172 10233538 16068000 3551172 -2.64 34.70 22.10 22.10 33300802300 22.50 22.50 33300802300
11 극동유화 014530 10 4060 2 515 14.53 7878221 612307 34869420 7878221 14.53 1286.65 22.59 22.59 31578095604 22.31 22.31 31578095604
12 닷밀 464580 11 3855 2 40 1.05 1953336 4197772 9179743 1953336 1.05 46.53 21.28 21.28 7560862199 21.37 21.37 7560862199
13 넥써쓰 205500 12 4180 2 940 29.01 11939540 716257 58717699 11939540 29.01 1666.94 20.33 20.33 48581764383 19.79 19.79 48581764383
14 비큐AI 148780 13 2860 2 185 6.92 6354170 11160526 31445725 6354170 6.92 56.93 20.21 20.21 17519289439 19.48 19.48 17519289439
15 지에스이 053050 14 3470 2 415 13.58 5263730 1871441 29987597 5263730 13.58 281.27 17.55 17.55 18635605791 17.91 17.91 18635605791
16 스튜디오미르 408900 15 4020 5 -170 -4.06 5554351 11539534 32729532 5554351 -4.06 48.13 16.97 16.97 23399081106 17.78 17.78 23399081106
17 케이엔알시스템 199430 16 9190 2 1000 12.21 1841853 3147761 10872713 1841853 12.21 58.51 16.94 16.94 16645756340 16.66 16.66 16645756340
18 KODEX 코스닥150선물인버스 251340 17 3690 2 90 2.50 10530254 29207516 71400000 10530254 2.50 36.05 14.75 14.75 38771110271 14.72 14.72 38771110271
19 바른손 018700 18 1448 2 38 2.70 4869218 2119702 35119757 4869218 2.70 229.71 13.86 13.86 7259051881 14.27 14.27 7259051881
20 KODEX 200선물인버스2X 252670 19 1537 2 38 2.54 124810570 329200064 926800000 124810570 2.54 37.91 13.47 13.47 192036304585 13.48 13.48 192036304585
21 티엔엔터테인먼트 131100 20 1885 2 323 20.68 3796636 73355 28048252 3796636 20.68 5175.70 13.54 13.54 7125570340 13.48 13.48 7125570340
22 KIWOOM 미국원유에너지기업 474800 21 11440 2 465 4.24 121377 38567 900000 121377 4.24 314.72 13.49 13.49 1380644605 13.41 13.41 1380644605
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 9990 2 80 0.81 202021 167761 1550000 202021 0.81 120.42 13.03 13.03 2016788082 13.02 13.02 2016788082
24 SK이터닉스 475150 23 26800 2 4700 21.27 4596687 1209896 33754042 4596687 21.27 379.92 13.62 13.62 116159132100 12.84 12.84 116159132100
25 TIGER 200선물인버스2X 252710 24 1627 2 39 2.46 5198867 5309097 41500000 5198867 2.46 97.92 12.53 12.53 8471690711 12.55 12.55 8471690711
26 대한해운 005880 25 1814 2 143 8.56 37144232 6436626 322747340 37144232 8.56 577.08 11.51 11.51 68730929700 11.74 11.74 68730929700
27 KODEX WTI원유선물(H) 261220 26 16765 2 535 3.30 526886 960067 4625000 526886 3.30 54.88 11.39 11.39 8835828581 11.40 11.40 8835828581
28 라이콤 388790 27 2880 2 145 5.30 3442469 870431 30590343 3442469 5.30 395.49 11.25 11.25 9991675902 11.34 11.34 9991675902
29 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 28 11210 5 -660 -5.56 112382 151022 1000000 112382 -5.56 74.41 11.24 11.24 1257068545 11.21 11.21 1257068545
30 두산퓨얼셀2우B 33626L 29 10390 5 -710 -6.40 315853 314620 2986300 315853 -6.40 100.39 10.58 10.58 3465611305 11.17 11.17 3465611305
31 TIGER K방산&우주 463250 30 32385 2 485 1.52 749830 1952650 6900000 749830 1.52 38.40 10.87 10.87 24484486278 10.96 10.96 24484486278

31
top30/20250623/top30-atvtr-20250623-101001.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
STX그린로지스,465770,1,11640,2,1530,15.13,4091242,925077,7171032,4091242,15.13,442.26,57.05,57.05,48600479100,58.22,58.22,48600479100
한국ANKOR유전,152550,2,384,2,81,26.73,34970540,8818692,70020000,34970540,26.73,396.55,49.94,49.94,13437039602,49.97,49.97,13437039602
오르비텍,046120,3,5350,2,975,22.29,14185172,34762520,27449486,14185172,22.29,40.81,51.68,51.68,69029587352,47.01,47.01,69029587352
데이타솔루션,263800,4,6030,2,10,0.17,6468622,17326952,16219380,6468622,0.17,37.33,39.88,39.88,40704561935,41.62,41.62,40704561935
오픈베이스,049480,5,3280,2,345,11.75,10719765,8701675,31422383,10719765,11.75,123.19,34.12,34.12,35098232113,34.05,34.05,35098232113
비큐AI,148780,6,3050,2,375,14.02,9642917,11160526,31445725,9642917,14.02,86.40,30.67,30.67,27363799799,28.53,28.53,27363799799
흥구석유,024060,7,18810,2,3280,21.12,4111312,2314429,15000000,4111312,21.12,177.64,27.41,27.41,79168500240,28.06,28.06,79168500240
바이오포트,188040,8,18650,2,2030,12.21,1193609,1714811,4428863,1193609,12.21,69.61,26.95,26.95,21756123420,26.34,26.34,21756123420
극동유화,014530,9,4010,2,465,13.12,8516607,612307,34869420,8516607,13.12,1390.90,24.42,24.42,34147037175,24.42,24.42,34147037175
TIGER 인터넷TOP10,365000,10,5005,2,70,1.42,3068629,5216804,12750000,3068629,1.42,58.82,24.07,24.07,15301290441,23.98,23.98,15301290441
닷밀,464580,11,3790,5,-25,-0.66,2149523,4197772,9179743,2149523,-0.66,51.21,23.42,23.42,8318637276,23.91,23.91,8318637276
한국화장품,123690,12,9270,5,-190,-2.01,3733633,10233538,16068000,3733633,-2.01,36.48,23.24,23.24,34979915550,23.48,23.48,34979915550
넥써쓰,205500,13,4210,1,970,29.94,12357263,716257,58717699,12357263,29.94,1725.26,21.05,21.05,50338081753,20.36,20.36,50338081753
지에스이,053050,14,3460,2,405,13.26,5620417,1871441,29987597,5620417,13.26,300.33,18.74,18.74,19869134613,19.15,19.15,19869134613
케이엔알시스템,199430,15,9430,2,1240,15.14,2094143,3147761,10872713,2094143,15.14,66.53,19.26,19.26,18973376295,18.51,18.51,18973376295
스튜디오미르,408900,16,4015,5,-175,-4.18,5593439,11539534,32729532,5593439,-4.18,48.47,17.09,17.09,23556117711,17.93,17.93,23556117711
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,11190,5,-680,-5.73,175001,151022,1000000,175001,-5.73,115.88,17.50,17.50,1960957445,17.52,17.52,1960957445
KODEX 코스닥150선물인버스,251340,18,3687,2,87,2.42,11417474,29207516,71400000,11417474,2.42,39.09,15.99,15.99,42047282828,15.97,15.97,42047282828
바른손,018700,19,1439,2,29,2.06,4944789,2119702,35119757,4944789,2.06,233.28,14.08,14.08,7368525224,14.58,14.58,7368525224
SK이터닉스,475150,20,26500,2,4400,19.91,5099118,1209896,33754042,5099118,19.91,421.45,15.11,15.11,129653291550,14.49,14.49,129653291550
티엔엔터테인먼트,131100,21,1826,2,264,16.90,3933866,73355,28048252,3933866,16.90,5362.78,14.03,14.03,7380611317,14.41,14.41,7380611317
KODEX 200선물인버스2X,252670,22,1534,2,35,2.33,132173626,329200064,926800000,132173626,2.33,40.15,14.26,14.26,203334956333,14.30,14.30,203334956333
KIWOOM 미국원유에너지기업,474800,23,11460,2,485,4.42,127790,38567,900000,127790,4.42,331.35,14.20,14.20,1453979210,14.10,14.10,1453979210
TIMEFOLIO 미국배당다우존스액티브,0036D0,24,10000,2,90,0.91,203274,167761,1550000,203274,0.91,121.17,13.11,13.11,2029316572,13.09,13.09,2029316572
대한해운,005880,25,1779,2,108,6.46,40493584,6436626,322747340,40493584,6.46,629.11,12.55,12.55,74702540830,13.01,13.01,74702540830
KODEX WTI원유선물(H),261220,26,16790,2,560,3.45,589386,960067,4625000,589386,3.45,61.39,12.74,12.74,9882857125,12.73,12.73,9882857125
TIGER 200선물인버스2X,252710,27,1625,2,37,2.33,5246877,5309097,41500000,5246877,2.33,98.83,12.64,12.64,8549717126,12.68,12.68,8549717126
우진엔텍,457550,28,33100,2,3100,10.33,1205430,2186025,9271339,1205430,10.33,55.14,13.00,13.00,38570488400,12.57,12.57,38570488400
SH에너지화학,002360,29,525,2,46,9.60,12771139,813827,111133730,12771139,9.60,1569.27,11.49,11.49,6995750197,11.99,11.99,6995750197
TIGER K방산&우주,463250,30,32615,2,715,2.24,813124,1952650,6900000,813124,2.24,41.64,11.78,11.78,26541810948,11.79,11.79,26541810948
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 STX그린로지스 465770 1 11640 2 1530 15.13 4091242 925077 7171032 4091242 15.13 442.26 57.05 57.05 48600479100 58.22 58.22 48600479100
3 한국ANKOR유전 152550 2 384 2 81 26.73 34970540 8818692 70020000 34970540 26.73 396.55 49.94 49.94 13437039602 49.97 49.97 13437039602
4 오르비텍 046120 3 5350 2 975 22.29 14185172 34762520 27449486 14185172 22.29 40.81 51.68 51.68 69029587352 47.01 47.01 69029587352
5 데이타솔루션 263800 4 6030 2 10 0.17 6468622 17326952 16219380 6468622 0.17 37.33 39.88 39.88 40704561935 41.62 41.62 40704561935
6 오픈베이스 049480 5 3280 2 345 11.75 10719765 8701675 31422383 10719765 11.75 123.19 34.12 34.12 35098232113 34.05 34.05 35098232113
7 비큐AI 148780 6 3050 2 375 14.02 9642917 11160526 31445725 9642917 14.02 86.40 30.67 30.67 27363799799 28.53 28.53 27363799799
8 흥구석유 024060 7 18810 2 3280 21.12 4111312 2314429 15000000 4111312 21.12 177.64 27.41 27.41 79168500240 28.06 28.06 79168500240
9 바이오포트 188040 8 18650 2 2030 12.21 1193609 1714811 4428863 1193609 12.21 69.61 26.95 26.95 21756123420 26.34 26.34 21756123420
10 극동유화 014530 9 4010 2 465 13.12 8516607 612307 34869420 8516607 13.12 1390.90 24.42 24.42 34147037175 24.42 24.42 34147037175
11 TIGER 인터넷TOP10 365000 10 5005 2 70 1.42 3068629 5216804 12750000 3068629 1.42 58.82 24.07 24.07 15301290441 23.98 23.98 15301290441
12 닷밀 464580 11 3790 5 -25 -0.66 2149523 4197772 9179743 2149523 -0.66 51.21 23.42 23.42 8318637276 23.91 23.91 8318637276
13 한국화장품 123690 12 9270 5 -190 -2.01 3733633 10233538 16068000 3733633 -2.01 36.48 23.24 23.24 34979915550 23.48 23.48 34979915550
14 넥써쓰 205500 13 4210 1 970 29.94 12357263 716257 58717699 12357263 29.94 1725.26 21.05 21.05 50338081753 20.36 20.36 50338081753
15 지에스이 053050 14 3460 2 405 13.26 5620417 1871441 29987597 5620417 13.26 300.33 18.74 18.74 19869134613 19.15 19.15 19869134613
16 케이엔알시스템 199430 15 9430 2 1240 15.14 2094143 3147761 10872713 2094143 15.14 66.53 19.26 19.26 18973376295 18.51 18.51 18973376295
17 스튜디오미르 408900 16 4015 5 -175 -4.18 5593439 11539534 32729532 5593439 -4.18 48.47 17.09 17.09 23556117711 17.93 17.93 23556117711
18 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 17 11190 5 -680 -5.73 175001 151022 1000000 175001 -5.73 115.88 17.50 17.50 1960957445 17.52 17.52 1960957445
19 KODEX 코스닥150선물인버스 251340 18 3687 2 87 2.42 11417474 29207516 71400000 11417474 2.42 39.09 15.99 15.99 42047282828 15.97 15.97 42047282828
20 바른손 018700 19 1439 2 29 2.06 4944789 2119702 35119757 4944789 2.06 233.28 14.08 14.08 7368525224 14.58 14.58 7368525224
21 SK이터닉스 475150 20 26500 2 4400 19.91 5099118 1209896 33754042 5099118 19.91 421.45 15.11 15.11 129653291550 14.49 14.49 129653291550
22 티엔엔터테인먼트 131100 21 1826 2 264 16.90 3933866 73355 28048252 3933866 16.90 5362.78 14.03 14.03 7380611317 14.41 14.41 7380611317
23 KODEX 200선물인버스2X 252670 22 1534 2 35 2.33 132173626 329200064 926800000 132173626 2.33 40.15 14.26 14.26 203334956333 14.30 14.30 203334956333
24 KIWOOM 미국원유에너지기업 474800 23 11460 2 485 4.42 127790 38567 900000 127790 4.42 331.35 14.20 14.20 1453979210 14.10 14.10 1453979210
25 TIMEFOLIO 미국배당다우존스액티브 0036D0 24 10000 2 90 0.91 203274 167761 1550000 203274 0.91 121.17 13.11 13.11 2029316572 13.09 13.09 2029316572
26 대한해운 005880 25 1779 2 108 6.46 40493584 6436626 322747340 40493584 6.46 629.11 12.55 12.55 74702540830 13.01 13.01 74702540830
27 KODEX WTI원유선물(H) 261220 26 16790 2 560 3.45 589386 960067 4625000 589386 3.45 61.39 12.74 12.74 9882857125 12.73 12.73 9882857125
28 TIGER 200선물인버스2X 252710 27 1625 2 37 2.33 5246877 5309097 41500000 5246877 2.33 98.83 12.64 12.64 8549717126 12.68 12.68 8549717126
29 우진엔텍 457550 28 33100 2 3100 10.33 1205430 2186025 9271339 1205430 10.33 55.14 13.00 13.00 38570488400 12.57 12.57 38570488400
30 SH에너지화학 002360 29 525 2 46 9.60 12771139 813827 111133730 12771139 9.60 1569.27 11.49 11.49 6995750197 11.99 11.99 6995750197
31 TIGER K방산&우주 463250 30 32615 2 715 2.24 813124 1952650 6900000 813124 2.24 41.64 11.78 11.78 26541810948 11.79 11.79 26541810948

31
top30/20250623/top30-atvtr-20250623-102001.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
STX그린로지스,465770,1,11580,2,1470,14.54,4200379,925077,7171032,4200379,14.54,454.06,58.57,58.57,49864242155,60.05,60.05,49864242155
오르비텍,046120,2,5570,2,1195,27.31,17392348,34762520,27449486,17392348,27.31,50.03,63.36,63.36,86512407482,56.58,56.58,86512407482
한국ANKOR유전,152550,3,379,2,76,25.08,37081758,8818692,70020000,37081758,25.08,420.49,52.96,52.96,14239799427,53.66,53.66,14239799427
데이타솔루션,263800,4,6050,2,30,0.50,6611880,17326952,16219380,6611880,0.50,38.16,40.77,40.77,41569915935,42.36,42.36,41569915935
비큐AI,148780,5,2880,2,205,7.66,11659970,11160526,31445725,11659970,7.66,104.48,37.08,37.08,33277555176,36.74,36.74,33277555176
오픈베이스,049480,6,3295,2,360,12.27,10977939,8701675,31422383,10977939,12.27,126.16,34.94,34.94,35946683497,34.72,34.72,35946683497
흥구석유,024060,7,18670,2,3140,20.22,4225328,2314429,15000000,4225328,20.22,182.56,28.17,28.17,81300056320,29.03,29.03,81300056320
바이오포트,188040,8,18970,2,2350,14.14,1271365,1714811,4428863,1271365,14.14,74.14,28.71,28.71,23216790950,27.63,27.63,23216790950
극동유화,014530,9,3995,2,450,12.69,8987308,612307,34869420,8987308,12.69,1467.78,25.77,25.77,36029882703,25.86,25.86,36029882703
TIGER 인터넷TOP10,365000,10,5015,2,80,1.62,3285613,5216804,12750000,3285613,1.62,62.98,25.77,25.77,16390262426,25.63,25.63,16390262426
닷밀,464580,11,3770,5,-45,-1.18,2179904,4197772,9179743,2179904,-1.18,51.93,23.75,23.75,8433209281,24.37,24.37,8433209281
한국화장품,123690,12,9220,5,-240,-2.54,3805564,10233538,16068000,3805564,-2.54,37.19,23.68,23.68,35647306600,24.06,24.06,35647306600
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,11210,5,-660,-5.56,218736,151022,1000000,218736,-5.56,144.84,21.87,21.87,2452003255,21.87,21.87,2452003255
넥써쓰,205500,14,4210,1,970,29.94,12378786,716257,58717699,12378786,29.94,1728.26,21.08,21.08,50428693583,20.40,20.40,50428693583
케이엔알시스템,199430,15,9340,2,1150,14.04,2241781,3147761,10872713,2241781,14.04,71.22,20.62,20.62,20352887625,20.04,20.04,20352887625
지에스이,053050,16,3460,2,405,13.26,5760417,1871441,29987597,5760417,13.26,307.81,19.21,19.21,20353281681,19.62,19.62,20353281681
우진엔텍,457550,17,35250,2,5250,17.50,1845041,2186025,9271339,1845041,17.50,84.40,19.90,19.90,60535631275,18.52,18.52,60535631275
스튜디오미르,408900,18,4005,5,-185,-4.42,5638058,11539534,32729532,5638058,-4.42,48.86,17.23,17.23,23734753711,18.11,18.11,23734753711
KODEX 코스닥150선물인버스,251340,19,3695,2,95,2.64,12026155,29207516,71400000,12026155,2.64,41.17,16.84,16.84,44295098468,16.79,16.79,44295098468
KIWOOM 미국원유에너지기업,474800,20,11460,2,485,4.42,140872,38567,900000,140872,4.42,365.27,15.65,15.65,1603834290,15.55,15.55,1603834290
KODEX 200선물인버스2X,252670,21,1539,2,40,2.67,142649544,329200064,926800000,142649544,2.67,43.33,15.39,15.39,219428447051,15.38,15.38,219428447051
SK이터닉스,475150,22,26700,2,4600,20.81,5350570,1209896,33754042,5350570,20.81,442.23,15.85,15.85,136348574925,15.13,15.13,136348574925
바른손,018700,23,1472,2,62,4.40,5157249,2119702,35119757,5157249,4.40,243.30,14.68,14.68,7678786220,14.85,14.85,7678786220
티엔엔터테인먼트,131100,24,1835,2,273,17.48,4004695,73355,28048252,4004695,17.48,5459.33,14.28,14.28,7512377305,14.60,14.60,7512377305
세아메카닉스,396300,25,3100,2,255,8.96,3793409,3857118,26489500,3793409,8.96,98.35,14.32,14.32,11607892670,14.14,14.14,11607892670
대한해운,005880,26,1761,2,90,5.39,42312123,6436626,322747340,42312123,5.39,657.36,13.11,13.11,77913546037,13.71,13.71,77913546037
한국정보인증,053300,27,9740,2,490,5.30,5805140,6689072,42441361,5805140,5.30,86.79,13.68,13.68,54600271580,13.21,13.21,54600271580
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,10010,2,100,1.01,204329,167761,1550000,204329,1.01,121.80,13.18,13.18,2039877622,13.15,13.15,2039877622
KODEX WTI원유선물(H),261220,29,16775,2,545,3.36,605511,960067,4625000,605511,3.36,63.07,13.09,13.09,10152997182,13.09,13.09,10152997182
SH에너지화학,002360,30,514,2,35,7.31,13310890,813827,111133730,13310890,7.31,1635.59,11.98,11.98,7275296865,12.74,12.74,7275296865
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 STX그린로지스 465770 1 11580 2 1470 14.54 4200379 925077 7171032 4200379 14.54 454.06 58.57 58.57 49864242155 60.05 60.05 49864242155
3 오르비텍 046120 2 5570 2 1195 27.31 17392348 34762520 27449486 17392348 27.31 50.03 63.36 63.36 86512407482 56.58 56.58 86512407482
4 한국ANKOR유전 152550 3 379 2 76 25.08 37081758 8818692 70020000 37081758 25.08 420.49 52.96 52.96 14239799427 53.66 53.66 14239799427
5 데이타솔루션 263800 4 6050 2 30 0.50 6611880 17326952 16219380 6611880 0.50 38.16 40.77 40.77 41569915935 42.36 42.36 41569915935
6 비큐AI 148780 5 2880 2 205 7.66 11659970 11160526 31445725 11659970 7.66 104.48 37.08 37.08 33277555176 36.74 36.74 33277555176
7 오픈베이스 049480 6 3295 2 360 12.27 10977939 8701675 31422383 10977939 12.27 126.16 34.94 34.94 35946683497 34.72 34.72 35946683497
8 흥구석유 024060 7 18670 2 3140 20.22 4225328 2314429 15000000 4225328 20.22 182.56 28.17 28.17 81300056320 29.03 29.03 81300056320
9 바이오포트 188040 8 18970 2 2350 14.14 1271365 1714811 4428863 1271365 14.14 74.14 28.71 28.71 23216790950 27.63 27.63 23216790950
10 극동유화 014530 9 3995 2 450 12.69 8987308 612307 34869420 8987308 12.69 1467.78 25.77 25.77 36029882703 25.86 25.86 36029882703
11 TIGER 인터넷TOP10 365000 10 5015 2 80 1.62 3285613 5216804 12750000 3285613 1.62 62.98 25.77 25.77 16390262426 25.63 25.63 16390262426
12 닷밀 464580 11 3770 5 -45 -1.18 2179904 4197772 9179743 2179904 -1.18 51.93 23.75 23.75 8433209281 24.37 24.37 8433209281
13 한국화장품 123690 12 9220 5 -240 -2.54 3805564 10233538 16068000 3805564 -2.54 37.19 23.68 23.68 35647306600 24.06 24.06 35647306600
14 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 13 11210 5 -660 -5.56 218736 151022 1000000 218736 -5.56 144.84 21.87 21.87 2452003255 21.87 21.87 2452003255
15 넥써쓰 205500 14 4210 1 970 29.94 12378786 716257 58717699 12378786 29.94 1728.26 21.08 21.08 50428693583 20.40 20.40 50428693583
16 케이엔알시스템 199430 15 9340 2 1150 14.04 2241781 3147761 10872713 2241781 14.04 71.22 20.62 20.62 20352887625 20.04 20.04 20352887625
17 지에스이 053050 16 3460 2 405 13.26 5760417 1871441 29987597 5760417 13.26 307.81 19.21 19.21 20353281681 19.62 19.62 20353281681
18 우진엔텍 457550 17 35250 2 5250 17.50 1845041 2186025 9271339 1845041 17.50 84.40 19.90 19.90 60535631275 18.52 18.52 60535631275
19 스튜디오미르 408900 18 4005 5 -185 -4.42 5638058 11539534 32729532 5638058 -4.42 48.86 17.23 17.23 23734753711 18.11 18.11 23734753711
20 KODEX 코스닥150선물인버스 251340 19 3695 2 95 2.64 12026155 29207516 71400000 12026155 2.64 41.17 16.84 16.84 44295098468 16.79 16.79 44295098468
21 KIWOOM 미국원유에너지기업 474800 20 11460 2 485 4.42 140872 38567 900000 140872 4.42 365.27 15.65 15.65 1603834290 15.55 15.55 1603834290
22 KODEX 200선물인버스2X 252670 21 1539 2 40 2.67 142649544 329200064 926800000 142649544 2.67 43.33 15.39 15.39 219428447051 15.38 15.38 219428447051
23 SK이터닉스 475150 22 26700 2 4600 20.81 5350570 1209896 33754042 5350570 20.81 442.23 15.85 15.85 136348574925 15.13 15.13 136348574925
24 바른손 018700 23 1472 2 62 4.40 5157249 2119702 35119757 5157249 4.40 243.30 14.68 14.68 7678786220 14.85 14.85 7678786220
25 티엔엔터테인먼트 131100 24 1835 2 273 17.48 4004695 73355 28048252 4004695 17.48 5459.33 14.28 14.28 7512377305 14.60 14.60 7512377305
26 세아메카닉스 396300 25 3100 2 255 8.96 3793409 3857118 26489500 3793409 8.96 98.35 14.32 14.32 11607892670 14.14 14.14 11607892670
27 대한해운 005880 26 1761 2 90 5.39 42312123 6436626 322747340 42312123 5.39 657.36 13.11 13.11 77913546037 13.71 13.71 77913546037
28 한국정보인증 053300 27 9740 2 490 5.30 5805140 6689072 42441361 5805140 5.30 86.79 13.68 13.68 54600271580 13.21 13.21 54600271580
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 10010 2 100 1.01 204329 167761 1550000 204329 1.01 121.80 13.18 13.18 2039877622 13.15 13.15 2039877622
30 KODEX WTI원유선물(H) 261220 29 16775 2 545 3.36 605511 960067 4625000 605511 3.36 63.07 13.09 13.09 10152997182 13.09 13.09 10152997182
31 SH에너지화학 002360 30 514 2 35 7.31 13310890 813827 111133730 13310890 7.31 1635.59 11.98 11.98 7275296865 12.74 12.74 7275296865

31
top30/20250623/top30-atvtr-20250623-103001.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
오르비텍,046120,1,5400,2,1025,23.43,18782285,34762520,27449486,18782285,23.43,54.03,68.42,68.42,94094886232,63.48,63.48,94094886232
STX그린로지스,465770,2,11540,2,1430,14.14,4238280,925077,7171032,4238280,14.14,458.15,59.10,59.10,50302940345,60.79,60.79,50302940345
한국ANKOR유전,152550,3,372,2,69,22.77,38842607,8818692,70020000,38842607,22.77,440.46,55.47,55.47,14902264122,57.21,57.21,14902264122
데이타솔루션,263800,4,6110,2,90,1.50,6734673,17326952,16219380,6734673,1.50,38.87,41.52,41.52,42317035785,42.70,42.70,42317035785
비큐AI,148780,5,2845,2,170,6.36,12444395,11160526,31445725,12444395,6.36,111.50,39.57,39.57,35535334498,39.72,39.72,35535334498
오픈베이스,049480,6,3330,2,395,13.46,11198630,8701675,31422383,11198630,13.46,128.70,35.64,35.64,36678026142,35.05,35.05,36678026142
흥구석유,024060,7,18370,2,2840,18.29,4458115,2314429,15000000,4458115,18.29,192.62,29.72,29.72,85608112040,31.07,31.07,85608112040
바이오포트,188040,8,19270,2,2650,15.94,1387914,1714811,4428863,1387914,15.94,80.94,31.34,31.34,25433369385,29.80,29.80,25433369385
TIGER 인터넷TOP10,365000,9,5020,2,85,1.72,3483020,5216804,12750000,3483020,1.72,66.77,27.32,27.32,17379471184,27.15,27.15,17379471184
극동유화,014530,10,4015,2,470,13.26,9466222,612307,34869420,9466222,13.26,1545.99,27.15,27.15,37961819493,27.12,27.12,37961819493
한국화장품,123690,11,9250,5,-210,-2.22,3873696,10233538,16068000,3873696,-2.22,37.85,24.11,24.11,36278897025,24.41,24.41,36278897025
닷밀,464580,12,3825,2,10,0.26,2198223,4197772,9179743,2198223,0.26,52.37,23.95,23.95,8502956515,24.22,24.22,8502956515
우진엔텍,457550,13,34250,2,4250,14.17,2200234,2186025,9271339,2200234,14.17,100.65,23.73,23.73,72777022650,22.92,22.92,72777022650
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,11225,5,-645,-5.43,218790,151022,1000000,218790,-5.43,144.87,21.88,21.88,2452610285,21.85,21.85,2452610285
케이엔알시스템,199430,15,9030,2,840,10.26,2353218,3147761,10872713,2353218,10.26,74.76,21.64,21.64,21374934235,21.77,21.77,21374934235
넥써쓰,205500,16,4210,1,970,29.94,12409971,716257,58717699,12409971,29.94,1732.61,21.13,21.13,50559982433,20.45,20.45,50559982433
지에스이,053050,17,3470,2,415,13.58,5876430,1871441,29987597,5876430,13.58,314.01,19.60,19.60,20756422556,19.95,19.95,20756422556
스튜디오미르,408900,18,4010,5,-180,-4.30,5699358,11539534,32729532,5699358,-4.30,49.39,17.41,17.41,23979891226,18.27,18.27,23979891226
SK이터닉스,475150,19,27950,2,5850,26.47,6231216,1209896,33754042,6231216,26.47,515.02,18.46,18.46,160514111725,17.01,17.01,160514111725
KODEX 코스닥150선물인버스,251340,20,3690,2,90,2.50,12163949,29207516,71400000,12163949,2.50,41.65,17.04,17.04,44804294764,17.01,17.01,44804294764
한국정보인증,053300,21,9650,2,400,4.32,7188121,6689072,42441361,7188121,4.32,107.46,16.94,16.94,68070870265,16.62,16.62,68070870265
KIWOOM 미국원유에너지기업,474800,22,11480,2,505,4.60,149205,38567,900000,149205,4.60,386.87,16.58,16.58,1699453432,16.45,16.45,1699453432
KODEX 200선물인버스2X,252670,23,1537,2,38,2.54,148257873,329200064,926800000,148257873,2.54,45.04,16.00,16.00,228059251230,16.01,16.01,228059251230
세아메카닉스,396300,24,3115,2,270,9.49,4249715,3857118,26489500,4249715,9.49,110.18,16.04,16.04,13030692860,15.79,15.79,13030692860
바른손,018700,25,1460,2,50,3.55,5231222,2119702,35119757,5231222,3.55,246.79,14.90,14.90,7786690581,15.19,15.19,7786690581
티엔엔터테인먼트,131100,26,1844,2,282,18.05,4033257,73355,28048252,4033257,18.05,5498.27,14.38,14.38,7564984497,14.63,14.63,7564984497
SH에너지화학,002360,27,502,2,23,4.80,14722392,813827,111133730,14722392,4.80,1809.03,13.25,13.25,7988351193,14.32,14.32,7988351193
대한해운,005880,28,1762,2,91,5.45,43369544,6436626,322747340,43369544,5.45,673.79,13.44,13.44,79774555721,14.03,14.03,79774555721
KODEX WTI원유선물(H),261220,29,16745,2,515,3.17,625347,960067,4625000,625347,3.17,65.14,13.52,13.52,10485470273,13.54,13.54,10485470273
TIGER K방산&우주,463250,30,32235,2,335,1.05,902447,1952650,6900000,902447,1.05,46.22,13.08,13.08,29441602758,13.24,13.24,29441602758
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5400 2 1025 23.43 18782285 34762520 27449486 18782285 23.43 54.03 68.42 68.42 94094886232 63.48 63.48 94094886232
3 STX그린로지스 465770 2 11540 2 1430 14.14 4238280 925077 7171032 4238280 14.14 458.15 59.10 59.10 50302940345 60.79 60.79 50302940345
4 한국ANKOR유전 152550 3 372 2 69 22.77 38842607 8818692 70020000 38842607 22.77 440.46 55.47 55.47 14902264122 57.21 57.21 14902264122
5 데이타솔루션 263800 4 6110 2 90 1.50 6734673 17326952 16219380 6734673 1.50 38.87 41.52 41.52 42317035785 42.70 42.70 42317035785
6 비큐AI 148780 5 2845 2 170 6.36 12444395 11160526 31445725 12444395 6.36 111.50 39.57 39.57 35535334498 39.72 39.72 35535334498
7 오픈베이스 049480 6 3330 2 395 13.46 11198630 8701675 31422383 11198630 13.46 128.70 35.64 35.64 36678026142 35.05 35.05 36678026142
8 흥구석유 024060 7 18370 2 2840 18.29 4458115 2314429 15000000 4458115 18.29 192.62 29.72 29.72 85608112040 31.07 31.07 85608112040
9 바이오포트 188040 8 19270 2 2650 15.94 1387914 1714811 4428863 1387914 15.94 80.94 31.34 31.34 25433369385 29.80 29.80 25433369385
10 TIGER 인터넷TOP10 365000 9 5020 2 85 1.72 3483020 5216804 12750000 3483020 1.72 66.77 27.32 27.32 17379471184 27.15 27.15 17379471184
11 극동유화 014530 10 4015 2 470 13.26 9466222 612307 34869420 9466222 13.26 1545.99 27.15 27.15 37961819493 27.12 27.12 37961819493
12 한국화장품 123690 11 9250 5 -210 -2.22 3873696 10233538 16068000 3873696 -2.22 37.85 24.11 24.11 36278897025 24.41 24.41 36278897025
13 닷밀 464580 12 3825 2 10 0.26 2198223 4197772 9179743 2198223 0.26 52.37 23.95 23.95 8502956515 24.22 24.22 8502956515
14 우진엔텍 457550 13 34250 2 4250 14.17 2200234 2186025 9271339 2200234 14.17 100.65 23.73 23.73 72777022650 22.92 22.92 72777022650
15 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 14 11225 5 -645 -5.43 218790 151022 1000000 218790 -5.43 144.87 21.88 21.88 2452610285 21.85 21.85 2452610285
16 케이엔알시스템 199430 15 9030 2 840 10.26 2353218 3147761 10872713 2353218 10.26 74.76 21.64 21.64 21374934235 21.77 21.77 21374934235
17 넥써쓰 205500 16 4210 1 970 29.94 12409971 716257 58717699 12409971 29.94 1732.61 21.13 21.13 50559982433 20.45 20.45 50559982433
18 지에스이 053050 17 3470 2 415 13.58 5876430 1871441 29987597 5876430 13.58 314.01 19.60 19.60 20756422556 19.95 19.95 20756422556
19 스튜디오미르 408900 18 4010 5 -180 -4.30 5699358 11539534 32729532 5699358 -4.30 49.39 17.41 17.41 23979891226 18.27 18.27 23979891226
20 SK이터닉스 475150 19 27950 2 5850 26.47 6231216 1209896 33754042 6231216 26.47 515.02 18.46 18.46 160514111725 17.01 17.01 160514111725
21 KODEX 코스닥150선물인버스 251340 20 3690 2 90 2.50 12163949 29207516 71400000 12163949 2.50 41.65 17.04 17.04 44804294764 17.01 17.01 44804294764
22 한국정보인증 053300 21 9650 2 400 4.32 7188121 6689072 42441361 7188121 4.32 107.46 16.94 16.94 68070870265 16.62 16.62 68070870265
23 KIWOOM 미국원유에너지기업 474800 22 11480 2 505 4.60 149205 38567 900000 149205 4.60 386.87 16.58 16.58 1699453432 16.45 16.45 1699453432
24 KODEX 200선물인버스2X 252670 23 1537 2 38 2.54 148257873 329200064 926800000 148257873 2.54 45.04 16.00 16.00 228059251230 16.01 16.01 228059251230
25 세아메카닉스 396300 24 3115 2 270 9.49 4249715 3857118 26489500 4249715 9.49 110.18 16.04 16.04 13030692860 15.79 15.79 13030692860
26 바른손 018700 25 1460 2 50 3.55 5231222 2119702 35119757 5231222 3.55 246.79 14.90 14.90 7786690581 15.19 15.19 7786690581
27 티엔엔터테인먼트 131100 26 1844 2 282 18.05 4033257 73355 28048252 4033257 18.05 5498.27 14.38 14.38 7564984497 14.63 14.63 7564984497
28 SH에너지화학 002360 27 502 2 23 4.80 14722392 813827 111133730 14722392 4.80 1809.03 13.25 13.25 7988351193 14.32 14.32 7988351193
29 대한해운 005880 28 1762 2 91 5.45 43369544 6436626 322747340 43369544 5.45 673.79 13.44 13.44 79774555721 14.03 14.03 79774555721
30 KODEX WTI원유선물(H) 261220 29 16745 2 515 3.17 625347 960067 4625000 625347 3.17 65.14 13.52 13.52 10485470273 13.54 13.54 10485470273
31 TIGER K방산&우주 463250 30 32235 2 335 1.05 902447 1952650 6900000 902447 1.05 46.22 13.08 13.08 29441602758 13.24 13.24 29441602758

31
top30/20250623/top30-atvtr-20250623-104001.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
오르비텍,046120,1,5510,2,1135,25.94,19521292,34762520,27449486,19521292,25.94,56.16,71.12,71.12,98130657422,64.88,64.88,98130657422
STX그린로지스,465770,2,11570,2,1460,14.44,4340633,925077,7171032,4340633,14.44,469.22,60.53,60.53,51477063725,62.04,62.04,51477063725
한국ANKOR유전,152550,3,374,2,71,23.43,42243902,8818692,70020000,42243902,23.43,479.03,60.33,60.33,16159575174,61.71,61.71,16159575174
데이타솔루션,263800,4,6120,2,100,1.66,6785771,17326952,16219380,6785771,1.66,39.16,41.84,41.84,42628280545,42.94,42.94,42628280545
비큐AI,148780,5,2860,2,185,6.92,13078709,11160526,31445725,13078709,6.92,117.19,41.59,41.59,37363800910,41.55,41.55,37363800910
오픈베이스,049480,6,3320,2,385,13.12,11669466,8701675,31422383,11669466,13.12,134.11,37.14,37.14,38263335809,36.68,36.68,38263335809
바이오포트,188040,7,19300,2,2680,16.13,1576222,1714811,4428863,1576222,16.13,91.92,35.59,35.59,29072482945,34.01,34.01,29072482945
흥구석유,024060,8,18130,2,2600,16.74,4753377,2314429,15000000,4753377,16.74,205.38,31.69,31.69,90998546610,33.46,33.46,90998546610
TIGER 인터넷TOP10,365000,9,5025,2,90,1.82,3776181,5216804,12750000,3776181,1.82,72.38,29.62,29.62,18848126147,29.42,29.42,18848126147
극동유화,014530,10,3980,2,435,12.27,10098710,612307,34869420,10098710,12.27,1649.29,28.96,28.96,40471069421,29.16,29.16,40471069421
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,11355,5,-515,-4.34,274052,151022,1000000,274052,-4.34,181.46,27.41,27.41,3078679530,27.11,27.11,3078679530
닷밀,464580,12,3750,5,-65,-1.70,2218300,4197772,9179743,2218300,-1.70,52.84,24.17,24.17,8578921005,24.92,24.92,8578921005
한국화장품,123690,13,9320,5,-140,-1.48,3973233,10233538,16068000,3973233,-1.48,38.83,24.73,24.73,37204843670,24.84,24.84,37204843670
우진엔텍,457550,14,34450,2,4450,14.83,2363015,2186025,9271339,2363015,14.83,108.10,25.49,25.49,78345368425,24.53,24.53,78345368425
케이엔알시스템,199430,15,8990,2,800,9.77,2421865,3147761,10872713,2421865,9.77,76.94,22.27,22.27,21991113650,22.50,22.50,21991113650
지에스이,053050,16,3420,2,365,11.95,6160274,1871441,29987597,6160274,11.95,329.17,20.54,20.54,21732209619,21.19,21.19,21732209619
넥써쓰,205500,17,4210,1,970,29.94,12430274,716257,58717699,12430274,29.94,1735.45,21.17,21.17,50645458063,20.49,20.49,50645458063
SK이터닉스,475150,18,27300,2,5200,23.53,6544534,1209896,33754042,6544534,23.53,540.92,19.39,19.39,169135133675,18.35,18.35,169135133675
스튜디오미르,408900,19,4020,5,-170,-4.06,5730885,11539534,32729532,5730885,-4.06,49.66,17.51,17.51,24106245906,18.32,18.32,24106245906
한국정보인증,053300,20,9845,2,595,6.43,8060921,6689072,42441361,8060921,6.43,120.51,18.99,18.99,76540624770,18.32,18.32,76540624770
KIWOOM 미국원유에너지기업,474800,21,11460,2,485,4.42,158822,38567,900000,158822,4.42,411.81,17.65,17.65,1809801982,17.55,17.55,1809801982
KODEX 200선물인버스2X,252670,22,1524,2,25,1.67,160796188,329200064,926800000,160796188,1.67,48.84,17.35,17.35,247235804841,17.50,17.50,247235804841
KODEX 코스닥150선물인버스,251340,23,3695,2,95,2.64,12355132,29207516,71400000,12355132,2.64,42.30,17.30,17.30,45510304516,17.25,17.25,45510304516
세아메카닉스,396300,24,3120,2,275,9.67,4579869,3857118,26489500,4579869,9.67,118.74,17.29,17.29,14061517079,17.01,17.01,14061517079
바른손,018700,25,1450,2,40,2.84,5267732,2119702,35119757,5267732,2.84,248.51,15.00,15.00,7839546805,15.39,15.39,7839546805
티엔엔터테인먼트,131100,26,1847,2,285,18.25,4094690,73355,28048252,4094690,18.25,5582.02,14.60,14.60,7677882006,14.82,14.82,7677882006
SH에너지화학,002360,27,506,2,27,5.64,14964162,813827,111133730,14964162,5.64,1838.74,13.47,13.47,8109850496,14.42,14.42,8109850496
대한해운,005880,28,1754,2,83,4.97,44369278,6436626,322747340,44369278,4.97,689.33,13.75,13.75,81525741517,14.40,14.40,81525741517
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,29215,2,1835,6.70,142258,421521,1000000,142258,6.70,33.75,14.23,14.23,4189497567,14.34,14.34,4189497567
KODEX WTI원유선물(H),261220,30,16680,2,450,2.77,657850,960067,4625000,657850,2.77,68.52,14.22,14.22,11028758065,14.30,14.30,11028758065
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5510 2 1135 25.94 19521292 34762520 27449486 19521292 25.94 56.16 71.12 71.12 98130657422 64.88 64.88 98130657422
3 STX그린로지스 465770 2 11570 2 1460 14.44 4340633 925077 7171032 4340633 14.44 469.22 60.53 60.53 51477063725 62.04 62.04 51477063725
4 한국ANKOR유전 152550 3 374 2 71 23.43 42243902 8818692 70020000 42243902 23.43 479.03 60.33 60.33 16159575174 61.71 61.71 16159575174
5 데이타솔루션 263800 4 6120 2 100 1.66 6785771 17326952 16219380 6785771 1.66 39.16 41.84 41.84 42628280545 42.94 42.94 42628280545
6 비큐AI 148780 5 2860 2 185 6.92 13078709 11160526 31445725 13078709 6.92 117.19 41.59 41.59 37363800910 41.55 41.55 37363800910
7 오픈베이스 049480 6 3320 2 385 13.12 11669466 8701675 31422383 11669466 13.12 134.11 37.14 37.14 38263335809 36.68 36.68 38263335809
8 바이오포트 188040 7 19300 2 2680 16.13 1576222 1714811 4428863 1576222 16.13 91.92 35.59 35.59 29072482945 34.01 34.01 29072482945
9 흥구석유 024060 8 18130 2 2600 16.74 4753377 2314429 15000000 4753377 16.74 205.38 31.69 31.69 90998546610 33.46 33.46 90998546610
10 TIGER 인터넷TOP10 365000 9 5025 2 90 1.82 3776181 5216804 12750000 3776181 1.82 72.38 29.62 29.62 18848126147 29.42 29.42 18848126147
11 극동유화 014530 10 3980 2 435 12.27 10098710 612307 34869420 10098710 12.27 1649.29 28.96 28.96 40471069421 29.16 29.16 40471069421
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 11355 5 -515 -4.34 274052 151022 1000000 274052 -4.34 181.46 27.41 27.41 3078679530 27.11 27.11 3078679530
13 닷밀 464580 12 3750 5 -65 -1.70 2218300 4197772 9179743 2218300 -1.70 52.84 24.17 24.17 8578921005 24.92 24.92 8578921005
14 한국화장품 123690 13 9320 5 -140 -1.48 3973233 10233538 16068000 3973233 -1.48 38.83 24.73 24.73 37204843670 24.84 24.84 37204843670
15 우진엔텍 457550 14 34450 2 4450 14.83 2363015 2186025 9271339 2363015 14.83 108.10 25.49 25.49 78345368425 24.53 24.53 78345368425
16 케이엔알시스템 199430 15 8990 2 800 9.77 2421865 3147761 10872713 2421865 9.77 76.94 22.27 22.27 21991113650 22.50 22.50 21991113650
17 지에스이 053050 16 3420 2 365 11.95 6160274 1871441 29987597 6160274 11.95 329.17 20.54 20.54 21732209619 21.19 21.19 21732209619
18 넥써쓰 205500 17 4210 1 970 29.94 12430274 716257 58717699 12430274 29.94 1735.45 21.17 21.17 50645458063 20.49 20.49 50645458063
19 SK이터닉스 475150 18 27300 2 5200 23.53 6544534 1209896 33754042 6544534 23.53 540.92 19.39 19.39 169135133675 18.35 18.35 169135133675
20 스튜디오미르 408900 19 4020 5 -170 -4.06 5730885 11539534 32729532 5730885 -4.06 49.66 17.51 17.51 24106245906 18.32 18.32 24106245906
21 한국정보인증 053300 20 9845 2 595 6.43 8060921 6689072 42441361 8060921 6.43 120.51 18.99 18.99 76540624770 18.32 18.32 76540624770
22 KIWOOM 미국원유에너지기업 474800 21 11460 2 485 4.42 158822 38567 900000 158822 4.42 411.81 17.65 17.65 1809801982 17.55 17.55 1809801982
23 KODEX 200선물인버스2X 252670 22 1524 2 25 1.67 160796188 329200064 926800000 160796188 1.67 48.84 17.35 17.35 247235804841 17.50 17.50 247235804841
24 KODEX 코스닥150선물인버스 251340 23 3695 2 95 2.64 12355132 29207516 71400000 12355132 2.64 42.30 17.30 17.30 45510304516 17.25 17.25 45510304516
25 세아메카닉스 396300 24 3120 2 275 9.67 4579869 3857118 26489500 4579869 9.67 118.74 17.29 17.29 14061517079 17.01 17.01 14061517079
26 바른손 018700 25 1450 2 40 2.84 5267732 2119702 35119757 5267732 2.84 248.51 15.00 15.00 7839546805 15.39 15.39 7839546805
27 티엔엔터테인먼트 131100 26 1847 2 285 18.25 4094690 73355 28048252 4094690 18.25 5582.02 14.60 14.60 7677882006 14.82 14.82 7677882006
28 SH에너지화학 002360 27 506 2 27 5.64 14964162 813827 111133730 14964162 5.64 1838.74 13.47 13.47 8109850496 14.42 14.42 8109850496
29 대한해운 005880 28 1754 2 83 4.97 44369278 6436626 322747340 44369278 4.97 689.33 13.75 13.75 81525741517 14.40 14.40 81525741517
30 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 29 29215 2 1835 6.70 142258 421521 1000000 142258 6.70 33.75 14.23 14.23 4189497567 14.34 14.34 4189497567
31 KODEX WTI원유선물(H) 261220 30 16680 2 450 2.77 657850 960067 4625000 657850 2.77 68.52 14.22 14.22 11028758065 14.30 14.30 11028758065

31
top30/20250623/top30-atvtr-20250623-105001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,5410,2,1035,23.66,19936706,34762520,27449486,19936706,23.66,57.35,72.63,72.63,100391404747,67.60,67.60,100391404747
한국ANKOR유전,152550,2,370,2,67,22.11,43163826,8818692,70020000,43163826,22.11,489.46,61.64,61.64,16501836618,63.70,63.70,16501836618
STX그린로지스,465770,3,11510,2,1400,13.85,4382956,925077,7171032,4382956,13.85,473.79,61.12,61.12,51964408245,62.96,62.96,51964408245
데이타솔루션,263800,4,6120,2,100,1.66,6901549,17326952,16219380,6901549,1.66,39.83,42.55,42.55,43336302650,43.66,43.66,43336302650
비큐AI,148780,5,2857,2,182,6.80,13402916,11160526,31445725,13402916,6.80,120.09,42.62,42.62,38296256590,42.63,42.63,38296256590
오픈베이스,049480,6,3300,2,365,12.44,11902417,8701675,31422383,11902417,12.44,136.78,37.88,37.88,39030936653,37.64,37.64,39030936653
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,11350,5,-520,-4.38,363128,151022,1000000,363128,-4.38,240.45,36.31,36.31,4089956640,36.03,36.03,4089956640
바이오포트,188040,8,19680,2,3060,18.41,1662731,1714811,4428863,1662731,18.41,96.96,37.54,37.54,30771059245,35.30,35.30,30771059245
흥구석유,024060,9,18060,2,2530,16.29,4920620,2314429,15000000,4920620,16.29,212.61,32.80,32.80,94029851470,34.71,34.71,94029851470
TIGER 인터넷TOP10,365000,10,5040,2,105,2.13,4026575,5216804,12750000,4026575,2.13,77.18,31.58,31.58,20109968508,31.29,31.29,20109968508
극동유화,014530,11,3925,2,380,10.72,10520806,612307,34869420,10520806,10.72,1718.22,30.17,30.17,42137900855,30.79,30.79,42137900855
우진엔텍,457550,12,34000,2,4000,13.33,2424758,2186025,9271339,2424758,13.33,110.92,26.15,26.15,80457912400,25.52,25.52,80457912400
한국화장품,123690,13,9350,5,-110,-1.16,4059684,10233538,16068000,4059684,-1.16,39.67,25.27,25.27,38011704380,25.30,25.30,38011704380
닷밀,464580,14,3730,5,-85,-2.23,2240826,4197772,9179743,2240826,-2.23,53.38,24.41,24.41,8663248230,25.30,25.30,8663248230
한국정보인증,053300,15,10220,2,970,10.49,10916495,6689072,42441361,10916495,10.49,163.20,25.72,25.72,105356734615,24.29,24.29,105356734615
케이엔알시스템,199430,16,9090,2,900,10.99,2463438,3147761,10872713,2463438,10.99,78.26,22.66,22.66,22368257600,22.63,22.63,22368257600
지에스이,053050,17,3425,2,370,12.11,6270372,1871441,29987597,6270372,12.11,335.06,20.91,20.91,22108523759,21.53,21.53,22108523759
넥써쓰,205500,18,4210,1,970,29.94,12438903,716257,58717699,12438903,29.94,1736.65,21.18,21.18,50681786153,20.50,20.50,50681786153
KODEX 200선물인버스2X,252670,19,1524,2,25,1.67,181923278,329200064,926800000,181923278,1.67,55.26,19.63,19.63,279436601083,19.78,19.78,279436601083
SK이터닉스,475150,20,27700,2,5600,25.34,6964060,1209896,33754042,6964060,25.34,575.59,20.63,20.63,180772015500,19.33,19.33,180772015500
스튜디오미르,408900,21,3985,5,-205,-4.89,5796804,11539534,32729532,5796804,-4.89,50.23,17.71,17.71,24369620109,18.68,18.68,24369620109
세아메카닉스,396300,22,3070,2,225,7.91,4939783,3857118,26489500,4939783,7.91,128.07,18.65,18.65,15170756665,18.65,18.65,15170756665
KODEX 코스닥150선물인버스,251340,23,3685,2,85,2.36,12915079,29207516,71400000,12915079,2.36,44.22,18.09,18.09,47575393258,18.08,18.08,47575393258
KIWOOM 미국원유에너지기업,474800,24,11445,2,470,4.28,162023,38567,900000,162023,4.28,420.11,18.00,18.00,1846463352,17.93,17.93,1846463352
바른손,018700,25,1447,2,37,2.62,5282431,2119702,35119757,5282431,2.62,249.21,15.04,15.04,7860784560,15.47,15.47,7860784560
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,29200,2,1820,6.65,151662,421521,1000000,151662,6.65,35.98,15.17,15.17,4463993137,15.29,15.29,4463993137
티엔엔터테인먼트,131100,27,1826,2,264,16.90,4129787,73355,28048252,4129787,16.90,5629.86,14.72,14.72,7742049378,15.12,15.12,7742049378
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,10030,2,120,1.21,234215,167761,1550000,234215,1.21,139.61,15.11,15.11,2339758804,15.05,15.05,2339758804
SH에너지화학,002360,29,503,2,24,5.01,15346358,813827,111133730,15346358,5.01,1885.70,13.81,13.81,8300203065,14.85,14.85,8300203065
KODEX WTI원유선물(H),261220,30,16680,2,450,2.77,678648,960067,4625000,678648,2.77,70.69,14.67,14.67,11375692737,14.75,14.75,11375692737
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5410 2 1035 23.66 19936706 34762520 27449486 19936706 23.66 57.35 72.63 72.63 100391404747 67.60 67.60 100391404747
3 한국ANKOR유전 152550 2 370 2 67 22.11 43163826 8818692 70020000 43163826 22.11 489.46 61.64 61.64 16501836618 63.70 63.70 16501836618
4 STX그린로지스 465770 3 11510 2 1400 13.85 4382956 925077 7171032 4382956 13.85 473.79 61.12 61.12 51964408245 62.96 62.96 51964408245
5 데이타솔루션 263800 4 6120 2 100 1.66 6901549 17326952 16219380 6901549 1.66 39.83 42.55 42.55 43336302650 43.66 43.66 43336302650
6 비큐AI 148780 5 2857 2 182 6.80 13402916 11160526 31445725 13402916 6.80 120.09 42.62 42.62 38296256590 42.63 42.63 38296256590
7 오픈베이스 049480 6 3300 2 365 12.44 11902417 8701675 31422383 11902417 12.44 136.78 37.88 37.88 39030936653 37.64 37.64 39030936653
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 11350 5 -520 -4.38 363128 151022 1000000 363128 -4.38 240.45 36.31 36.31 4089956640 36.03 36.03 4089956640
9 바이오포트 188040 8 19680 2 3060 18.41 1662731 1714811 4428863 1662731 18.41 96.96 37.54 37.54 30771059245 35.30 35.30 30771059245
10 흥구석유 024060 9 18060 2 2530 16.29 4920620 2314429 15000000 4920620 16.29 212.61 32.80 32.80 94029851470 34.71 34.71 94029851470
11 TIGER 인터넷TOP10 365000 10 5040 2 105 2.13 4026575 5216804 12750000 4026575 2.13 77.18 31.58 31.58 20109968508 31.29 31.29 20109968508
12 극동유화 014530 11 3925 2 380 10.72 10520806 612307 34869420 10520806 10.72 1718.22 30.17 30.17 42137900855 30.79 30.79 42137900855
13 우진엔텍 457550 12 34000 2 4000 13.33 2424758 2186025 9271339 2424758 13.33 110.92 26.15 26.15 80457912400 25.52 25.52 80457912400
14 한국화장품 123690 13 9350 5 -110 -1.16 4059684 10233538 16068000 4059684 -1.16 39.67 25.27 25.27 38011704380 25.30 25.30 38011704380
15 닷밀 464580 14 3730 5 -85 -2.23 2240826 4197772 9179743 2240826 -2.23 53.38 24.41 24.41 8663248230 25.30 25.30 8663248230
16 한국정보인증 053300 15 10220 2 970 10.49 10916495 6689072 42441361 10916495 10.49 163.20 25.72 25.72 105356734615 24.29 24.29 105356734615
17 케이엔알시스템 199430 16 9090 2 900 10.99 2463438 3147761 10872713 2463438 10.99 78.26 22.66 22.66 22368257600 22.63 22.63 22368257600
18 지에스이 053050 17 3425 2 370 12.11 6270372 1871441 29987597 6270372 12.11 335.06 20.91 20.91 22108523759 21.53 21.53 22108523759
19 넥써쓰 205500 18 4210 1 970 29.94 12438903 716257 58717699 12438903 29.94 1736.65 21.18 21.18 50681786153 20.50 20.50 50681786153
20 KODEX 200선물인버스2X 252670 19 1524 2 25 1.67 181923278 329200064 926800000 181923278 1.67 55.26 19.63 19.63 279436601083 19.78 19.78 279436601083
21 SK이터닉스 475150 20 27700 2 5600 25.34 6964060 1209896 33754042 6964060 25.34 575.59 20.63 20.63 180772015500 19.33 19.33 180772015500
22 스튜디오미르 408900 21 3985 5 -205 -4.89 5796804 11539534 32729532 5796804 -4.89 50.23 17.71 17.71 24369620109 18.68 18.68 24369620109
23 세아메카닉스 396300 22 3070 2 225 7.91 4939783 3857118 26489500 4939783 7.91 128.07 18.65 18.65 15170756665 18.65 18.65 15170756665
24 KODEX 코스닥150선물인버스 251340 23 3685 2 85 2.36 12915079 29207516 71400000 12915079 2.36 44.22 18.09 18.09 47575393258 18.08 18.08 47575393258
25 KIWOOM 미국원유에너지기업 474800 24 11445 2 470 4.28 162023 38567 900000 162023 4.28 420.11 18.00 18.00 1846463352 17.93 17.93 1846463352
26 바른손 018700 25 1447 2 37 2.62 5282431 2119702 35119757 5282431 2.62 249.21 15.04 15.04 7860784560 15.47 15.47 7860784560
27 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 26 29200 2 1820 6.65 151662 421521 1000000 151662 6.65 35.98 15.17 15.17 4463993137 15.29 15.29 4463993137
28 티엔엔터테인먼트 131100 27 1826 2 264 16.90 4129787 73355 28048252 4129787 16.90 5629.86 14.72 14.72 7742049378 15.12 15.12 7742049378
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 10030 2 120 1.21 234215 167761 1550000 234215 1.21 139.61 15.11 15.11 2339758804 15.05 15.05 2339758804
30 SH에너지화학 002360 29 503 2 24 5.01 15346358 813827 111133730 15346358 5.01 1885.70 13.81 13.81 8300203065 14.85 14.85 8300203065
31 KODEX WTI원유선물(H) 261220 30 16680 2 450 2.77 678648 960067 4625000 678648 2.77 70.69 14.67 14.67 11375692737 14.75 14.75 11375692737

31
top30/20250623/top30-atvtr-20250623-110001.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
오르비텍,046120,1,5440,2,1065,24.34,20257250,34762520,27449486,20257250,24.34,58.27,73.80,73.80,102138648627,68.40,68.40,102138648627
한국ANKOR유전,152550,2,370,2,67,22.11,43842989,8818692,70020000,43842989,22.11,497.16,62.61,62.61,16754418508,64.67,64.67,16754418508
STX그린로지스,465770,3,11410,2,1300,12.86,4432343,925077,7171032,4432343,12.86,479.13,61.81,61.81,52529595690,64.20,64.20,52529595690
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11430,5,-440,-3.71,482478,151022,1000000,482478,-3.71,319.48,48.25,48.25,5454296900,47.72,47.72,5454296900
데이타솔루션,263800,5,6150,2,130,2.16,7024134,17326952,16219380,7024134,2.16,40.54,43.31,43.31,44089326880,44.20,44.20,44089326880
비큐AI,148780,6,2855,2,180,6.73,13732279,11160526,31445725,13732279,6.73,123.04,43.67,43.67,39237783788,43.71,43.71,39237783788
오픈베이스,049480,7,3355,2,420,14.31,12139121,8701675,31422383,12139121,14.31,139.50,38.63,38.63,39816961860,37.77,37.77,39816961860
바이오포트,188040,8,20700,2,4080,24.55,1806779,1714811,4428863,1806779,24.55,105.36,40.80,40.80,33698817280,36.76,36.76,33698817280
흥구석유,024060,9,17850,2,2320,14.94,5060784,2314429,15000000,5060784,14.94,218.66,33.74,33.74,96558866150,36.06,36.06,96558866150
TIGER 인터넷TOP10,365000,10,5060,2,125,2.53,4199649,5216804,12750000,4199649,2.53,80.50,32.94,32.94,20983805498,32.53,32.53,20983805498
극동유화,014530,11,3955,2,410,11.57,10893184,612307,34869420,10893184,11.57,1779.04,31.24,31.24,43599215805,31.61,31.61,43599215805
한국정보인증,053300,12,10500,2,1250,13.51,13986026,6689072,42441361,13986026,13.51,209.09,32.95,32.95,137305309530,30.81,30.81,137305309530
케이엔알시스템,199430,13,9970,2,1780,21.73,3116655,3147761,10872713,3116655,21.73,99.01,28.66,28.66,28703646250,26.48,26.48,28703646250
우진엔텍,457550,14,34050,2,4050,13.50,2477993,2186025,9271339,2477993,13.50,113.36,26.73,26.73,82281516700,26.06,26.06,82281516700
한국화장품,123690,15,9420,5,-40,-0.42,4161836,10233538,16068000,4161836,-0.42,40.67,25.90,25.90,38973730785,25.75,25.75,38973730785
닷밀,464580,16,3755,5,-60,-1.57,2262013,4197772,9179743,2262013,-1.57,53.89,24.64,24.64,8742431255,25.36,25.36,8742431255
지에스이,053050,17,3370,2,315,10.31,6430953,1871441,29987597,6430953,10.31,343.64,21.45,21.45,22652897804,22.42,22.42,22652897804
KODEX 200선물인버스2X,252670,18,1524,2,25,1.67,189059537,329200064,926800000,189059537,1.67,57.43,20.40,20.40,290313590483,20.55,20.55,290313590483
넥써쓰,205500,19,4210,1,970,29.94,12455482,716257,58717699,12455482,29.94,1738.97,21.21,21.21,50751583743,20.53,20.53,50751583743
SK이터닉스,475150,20,27950,2,5850,26.47,7211056,1209896,33754042,7211056,26.47,596.01,21.36,21.36,187647870150,19.89,19.89,187647870150
KIWOOM 미국원유에너지기업,474800,21,11425,2,450,4.10,172561,38567,900000,172561,4.10,447.43,19.17,19.17,1966873062,19.13,19.13,1966873062
세아메카닉스,396300,22,3075,2,230,8.08,5036899,3857118,26489500,5036899,8.08,130.59,19.01,19.01,15469073302,18.99,18.99,15469073302
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,29030,2,1650,6.03,185401,421521,1000000,185401,6.03,43.98,18.54,18.54,5442101102,18.75,18.75,5442101102
스튜디오미르,408900,24,4025,5,-165,-3.94,5838457,11539534,32729532,5838457,-3.94,50.60,17.84,17.84,24536316134,18.63,18.63,24536316134
KODEX 코스닥150선물인버스,251340,25,3680,2,80,2.22,13285368,29207516,71400000,13285368,2.22,45.49,18.61,18.61,48938238243,18.63,18.63,48938238243
SKAI,357880,26,2645,2,380,16.78,6315265,1855960,34047953,6315265,16.78,340.27,18.55,18.55,15789529933,17.53,17.53,15789529933
바른손,018700,27,1461,2,51,3.62,5333865,2119702,35119757,5333865,3.62,251.63,15.19,15.19,7935151221,15.47,15.47,7935151221
신세계 I&C,035510,28,24150,2,2500,11.55,2210720,1777564,13980900,2210720,11.55,124.37,15.81,15.81,52172708925,15.45,15.45,52172708925
KODEX WTI원유선물(H),261220,29,16645,2,415,2.56,703568,960067,4625000,703568,2.56,73.28,15.21,15.21,11790198937,15.32,15.32,11790198937
SH에너지화학,002360,30,500,2,21,4.38,15519006,813827,111133730,15519006,4.38,1906.92,13.96,13.96,8386500709,15.09,15.09,8386500709
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5440 2 1065 24.34 20257250 34762520 27449486 20257250 24.34 58.27 73.80 73.80 102138648627 68.40 68.40 102138648627
3 한국ANKOR유전 152550 2 370 2 67 22.11 43842989 8818692 70020000 43842989 22.11 497.16 62.61 62.61 16754418508 64.67 64.67 16754418508
4 STX그린로지스 465770 3 11410 2 1300 12.86 4432343 925077 7171032 4432343 12.86 479.13 61.81 61.81 52529595690 64.20 64.20 52529595690
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11430 5 -440 -3.71 482478 151022 1000000 482478 -3.71 319.48 48.25 48.25 5454296900 47.72 47.72 5454296900
6 데이타솔루션 263800 5 6150 2 130 2.16 7024134 17326952 16219380 7024134 2.16 40.54 43.31 43.31 44089326880 44.20 44.20 44089326880
7 비큐AI 148780 6 2855 2 180 6.73 13732279 11160526 31445725 13732279 6.73 123.04 43.67 43.67 39237783788 43.71 43.71 39237783788
8 오픈베이스 049480 7 3355 2 420 14.31 12139121 8701675 31422383 12139121 14.31 139.50 38.63 38.63 39816961860 37.77 37.77 39816961860
9 바이오포트 188040 8 20700 2 4080 24.55 1806779 1714811 4428863 1806779 24.55 105.36 40.80 40.80 33698817280 36.76 36.76 33698817280
10 흥구석유 024060 9 17850 2 2320 14.94 5060784 2314429 15000000 5060784 14.94 218.66 33.74 33.74 96558866150 36.06 36.06 96558866150
11 TIGER 인터넷TOP10 365000 10 5060 2 125 2.53 4199649 5216804 12750000 4199649 2.53 80.50 32.94 32.94 20983805498 32.53 32.53 20983805498
12 극동유화 014530 11 3955 2 410 11.57 10893184 612307 34869420 10893184 11.57 1779.04 31.24 31.24 43599215805 31.61 31.61 43599215805
13 한국정보인증 053300 12 10500 2 1250 13.51 13986026 6689072 42441361 13986026 13.51 209.09 32.95 32.95 137305309530 30.81 30.81 137305309530
14 케이엔알시스템 199430 13 9970 2 1780 21.73 3116655 3147761 10872713 3116655 21.73 99.01 28.66 28.66 28703646250 26.48 26.48 28703646250
15 우진엔텍 457550 14 34050 2 4050 13.50 2477993 2186025 9271339 2477993 13.50 113.36 26.73 26.73 82281516700 26.06 26.06 82281516700
16 한국화장품 123690 15 9420 5 -40 -0.42 4161836 10233538 16068000 4161836 -0.42 40.67 25.90 25.90 38973730785 25.75 25.75 38973730785
17 닷밀 464580 16 3755 5 -60 -1.57 2262013 4197772 9179743 2262013 -1.57 53.89 24.64 24.64 8742431255 25.36 25.36 8742431255
18 지에스이 053050 17 3370 2 315 10.31 6430953 1871441 29987597 6430953 10.31 343.64 21.45 21.45 22652897804 22.42 22.42 22652897804
19 KODEX 200선물인버스2X 252670 18 1524 2 25 1.67 189059537 329200064 926800000 189059537 1.67 57.43 20.40 20.40 290313590483 20.55 20.55 290313590483
20 넥써쓰 205500 19 4210 1 970 29.94 12455482 716257 58717699 12455482 29.94 1738.97 21.21 21.21 50751583743 20.53 20.53 50751583743
21 SK이터닉스 475150 20 27950 2 5850 26.47 7211056 1209896 33754042 7211056 26.47 596.01 21.36 21.36 187647870150 19.89 19.89 187647870150
22 KIWOOM 미국원유에너지기업 474800 21 11425 2 450 4.10 172561 38567 900000 172561 4.10 447.43 19.17 19.17 1966873062 19.13 19.13 1966873062
23 세아메카닉스 396300 22 3075 2 230 8.08 5036899 3857118 26489500 5036899 8.08 130.59 19.01 19.01 15469073302 18.99 18.99 15469073302
24 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 23 29030 2 1650 6.03 185401 421521 1000000 185401 6.03 43.98 18.54 18.54 5442101102 18.75 18.75 5442101102
25 스튜디오미르 408900 24 4025 5 -165 -3.94 5838457 11539534 32729532 5838457 -3.94 50.60 17.84 17.84 24536316134 18.63 18.63 24536316134
26 KODEX 코스닥150선물인버스 251340 25 3680 2 80 2.22 13285368 29207516 71400000 13285368 2.22 45.49 18.61 18.61 48938238243 18.63 18.63 48938238243
27 SKAI 357880 26 2645 2 380 16.78 6315265 1855960 34047953 6315265 16.78 340.27 18.55 18.55 15789529933 17.53 17.53 15789529933
28 바른손 018700 27 1461 2 51 3.62 5333865 2119702 35119757 5333865 3.62 251.63 15.19 15.19 7935151221 15.47 15.47 7935151221
29 신세계 I&C 035510 28 24150 2 2500 11.55 2210720 1777564 13980900 2210720 11.55 124.37 15.81 15.81 52172708925 15.45 15.45 52172708925
30 KODEX WTI원유선물(H) 261220 29 16645 2 415 2.56 703568 960067 4625000 703568 2.56 73.28 15.21 15.21 11790198937 15.32 15.32 11790198937
31 SH에너지화학 002360 30 500 2 21 4.38 15519006 813827 111133730 15519006 4.38 1906.92 13.96 13.96 8386500709 15.09 15.09 8386500709

31
top30/20250623/top30-atvtr-20250623-111001.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
오르비텍,046120,1,5510,2,1135,25.94,20621274,34762520,27449486,20621274,25.94,59.32,75.12,75.12,104132016497,68.85,68.85,104132016497
한국ANKOR유전,152550,2,372,2,69,22.77,44444148,8818692,70020000,44444148,22.77,503.98,63.47,63.47,16976606521,65.18,65.18,16976606521
STX그린로지스,465770,3,11400,2,1290,12.76,4482658,925077,7171032,4482658,12.76,484.57,62.51,62.51,53102489710,64.96,64.96,53102489710
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11335,5,-535,-4.51,544778,151022,1000000,544778,-4.51,360.73,54.48,54.48,6163430095,54.38,54.38,6163430095
데이타솔루션,263800,5,6200,2,180,2.99,7112824,17326952,16219380,7112824,2.99,41.05,43.85,43.85,44635803155,44.39,44.39,44635803155
비큐AI,148780,6,2905,2,230,8.60,13937449,11160526,31445725,13937449,8.60,124.88,44.32,44.32,39829603718,43.60,43.60,39829603718
바이오포트,188040,7,20050,2,3430,20.64,1945865,1714811,4428863,1945865,20.64,113.47,43.94,43.94,36498605380,41.10,41.10,36498605380
오픈베이스,049480,8,3370,2,435,14.82,12340227,8701675,31422383,12340227,14.82,141.81,39.27,39.27,40492017229,38.24,38.24,40492017229
흥구석유,024060,9,18000,2,2470,15.90,5245647,2314429,15000000,5245647,15.90,226.65,34.97,34.97,99862248535,36.99,36.99,99862248535
한국정보인증,053300,10,10520,2,1270,13.73,16268244,6689072,42441361,16268244,13.73,243.21,38.33,38.33,161280899410,36.12,36.12,161280899410
TIGER 인터넷TOP10,365000,11,5045,2,110,2.23,4370186,5216804,12750000,4370186,2.23,83.77,34.28,34.28,21847074325,33.96,33.96,21847074325
극동유화,014530,12,3935,2,390,11.00,11294431,612307,34869420,11294431,11.00,1844.57,32.39,32.39,45182228855,32.93,32.93,45182228855
케이엔알시스템,199430,13,10060,2,1870,22.83,3462622,3147761,10872713,3462622,22.83,110.00,31.85,31.85,32154262540,29.40,29.40,32154262540
우진엔텍,457550,14,34300,2,4300,14.33,2534631,2186025,9271339,2534631,14.33,115.95,27.34,27.34,84206543525,26.48,26.48,84206543525
한국화장품,123690,15,9350,5,-110,-1.16,4226498,10233538,16068000,4226498,-1.16,41.30,26.30,26.30,39579030840,26.34,26.34,39579030840
닷밀,464580,16,3750,5,-65,-1.70,2274680,4197772,9179743,2274680,-1.70,54.19,24.78,24.78,8790001940,25.53,25.53,8790001940
지에스이,053050,17,3365,2,310,10.15,6630314,1871441,29987597,6630314,10.15,354.29,22.11,22.11,23323024809,23.11,23.11,23323024809
KODEX 200선물인버스2X,252670,18,1518,2,19,1.27,197960339,329200064,926800000,197960339,1.27,60.13,21.36,21.36,303848052211,21.60,21.60,303848052211
SK이터닉스,475150,19,28700,1,6600,29.86,7674528,1209896,33754042,7674528,29.86,634.31,22.74,22.74,200842516875,20.73,20.73,200842516875
넥써쓰,205500,20,4210,1,970,29.94,12463208,716257,58717699,12463208,29.94,1740.05,21.23,21.23,50784110203,20.54,20.54,50784110203
KODEX 코스닥150선물인버스,251340,21,3665,2,65,1.81,14251108,29207516,71400000,14251108,1.81,48.79,19.96,19.96,52481643614,20.06,20.06,52481643614
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,29125,2,1745,6.37,197654,421521,1000000,197654,6.37,46.89,19.77,19.77,5798328257,19.91,19.91,5798328257
KIWOOM 미국원유에너지기업,474800,23,11425,2,450,4.10,179577,38567,900000,179577,4.10,465.62,19.95,19.95,2046977227,19.91,19.91,2046977227
SKAI,357880,24,2615,2,350,15.45,7044081,1855960,34047953,7044081,15.45,379.54,20.69,20.69,17719203585,19.90,19.90,17719203585
세아메카닉스,396300,25,3100,2,255,8.96,5258501,3857118,26489500,5258501,8.96,136.33,19.85,19.85,16153081662,19.67,19.67,16153081662
스튜디오미르,408900,26,4080,5,-110,-2.63,5905362,11539534,32729532,5905362,-2.63,51.18,18.04,18.04,24806453337,18.58,18.58,24806453337
PLUS 미국S&P500미국채혼합50액티브,0057H0,27,10165,2,70,0.69,137907,202075,800000,137907,0.69,68.25,17.24,17.24,1402060300,17.24,17.24,1402060300
SOL 의료기기소부장Fn,464610,28,12690,5,-140,-1.09,319447,30304,1900000,319447,-1.09,1054.14,16.81,16.81,4049594515,16.80,16.80,4049594515
KODEX WTI원유선물(H),261220,29,16680,2,450,2.77,735502,960067,4625000,735502,2.77,76.61,15.90,15.90,12322168306,15.97,15.97,12322168306
신세계 I&C,035510,30,24150,2,2500,11.55,2283423,1777564,13980900,2283423,11.55,128.46,16.33,16.33,53929064275,15.97,15.97,53929064275
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5510 2 1135 25.94 20621274 34762520 27449486 20621274 25.94 59.32 75.12 75.12 104132016497 68.85 68.85 104132016497
3 한국ANKOR유전 152550 2 372 2 69 22.77 44444148 8818692 70020000 44444148 22.77 503.98 63.47 63.47 16976606521 65.18 65.18 16976606521
4 STX그린로지스 465770 3 11400 2 1290 12.76 4482658 925077 7171032 4482658 12.76 484.57 62.51 62.51 53102489710 64.96 64.96 53102489710
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11335 5 -535 -4.51 544778 151022 1000000 544778 -4.51 360.73 54.48 54.48 6163430095 54.38 54.38 6163430095
6 데이타솔루션 263800 5 6200 2 180 2.99 7112824 17326952 16219380 7112824 2.99 41.05 43.85 43.85 44635803155 44.39 44.39 44635803155
7 비큐AI 148780 6 2905 2 230 8.60 13937449 11160526 31445725 13937449 8.60 124.88 44.32 44.32 39829603718 43.60 43.60 39829603718
8 바이오포트 188040 7 20050 2 3430 20.64 1945865 1714811 4428863 1945865 20.64 113.47 43.94 43.94 36498605380 41.10 41.10 36498605380
9 오픈베이스 049480 8 3370 2 435 14.82 12340227 8701675 31422383 12340227 14.82 141.81 39.27 39.27 40492017229 38.24 38.24 40492017229
10 흥구석유 024060 9 18000 2 2470 15.90 5245647 2314429 15000000 5245647 15.90 226.65 34.97 34.97 99862248535 36.99 36.99 99862248535
11 한국정보인증 053300 10 10520 2 1270 13.73 16268244 6689072 42441361 16268244 13.73 243.21 38.33 38.33 161280899410 36.12 36.12 161280899410
12 TIGER 인터넷TOP10 365000 11 5045 2 110 2.23 4370186 5216804 12750000 4370186 2.23 83.77 34.28 34.28 21847074325 33.96 33.96 21847074325
13 극동유화 014530 12 3935 2 390 11.00 11294431 612307 34869420 11294431 11.00 1844.57 32.39 32.39 45182228855 32.93 32.93 45182228855
14 케이엔알시스템 199430 13 10060 2 1870 22.83 3462622 3147761 10872713 3462622 22.83 110.00 31.85 31.85 32154262540 29.40 29.40 32154262540
15 우진엔텍 457550 14 34300 2 4300 14.33 2534631 2186025 9271339 2534631 14.33 115.95 27.34 27.34 84206543525 26.48 26.48 84206543525
16 한국화장품 123690 15 9350 5 -110 -1.16 4226498 10233538 16068000 4226498 -1.16 41.30 26.30 26.30 39579030840 26.34 26.34 39579030840
17 닷밀 464580 16 3750 5 -65 -1.70 2274680 4197772 9179743 2274680 -1.70 54.19 24.78 24.78 8790001940 25.53 25.53 8790001940
18 지에스이 053050 17 3365 2 310 10.15 6630314 1871441 29987597 6630314 10.15 354.29 22.11 22.11 23323024809 23.11 23.11 23323024809
19 KODEX 200선물인버스2X 252670 18 1518 2 19 1.27 197960339 329200064 926800000 197960339 1.27 60.13 21.36 21.36 303848052211 21.60 21.60 303848052211
20 SK이터닉스 475150 19 28700 1 6600 29.86 7674528 1209896 33754042 7674528 29.86 634.31 22.74 22.74 200842516875 20.73 20.73 200842516875
21 넥써쓰 205500 20 4210 1 970 29.94 12463208 716257 58717699 12463208 29.94 1740.05 21.23 21.23 50784110203 20.54 20.54 50784110203
22 KODEX 코스닥150선물인버스 251340 21 3665 2 65 1.81 14251108 29207516 71400000 14251108 1.81 48.79 19.96 19.96 52481643614 20.06 20.06 52481643614
23 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 22 29125 2 1745 6.37 197654 421521 1000000 197654 6.37 46.89 19.77 19.77 5798328257 19.91 19.91 5798328257
24 KIWOOM 미국원유에너지기업 474800 23 11425 2 450 4.10 179577 38567 900000 179577 4.10 465.62 19.95 19.95 2046977227 19.91 19.91 2046977227
25 SKAI 357880 24 2615 2 350 15.45 7044081 1855960 34047953 7044081 15.45 379.54 20.69 20.69 17719203585 19.90 19.90 17719203585
26 세아메카닉스 396300 25 3100 2 255 8.96 5258501 3857118 26489500 5258501 8.96 136.33 19.85 19.85 16153081662 19.67 19.67 16153081662
27 스튜디오미르 408900 26 4080 5 -110 -2.63 5905362 11539534 32729532 5905362 -2.63 51.18 18.04 18.04 24806453337 18.58 18.58 24806453337
28 PLUS 미국S&P500미국채혼합50액티브 0057H0 27 10165 2 70 0.69 137907 202075 800000 137907 0.69 68.25 17.24 17.24 1402060300 17.24 17.24 1402060300
29 SOL 의료기기소부장Fn 464610 28 12690 5 -140 -1.09 319447 30304 1900000 319447 -1.09 1054.14 16.81 16.81 4049594515 16.80 16.80 4049594515
30 KODEX WTI원유선물(H) 261220 29 16680 2 450 2.77 735502 960067 4625000 735502 2.77 76.61 15.90 15.90 12322168306 15.97 15.97 12322168306
31 신세계 I&C 035510 30 24150 2 2500 11.55 2283423 1777564 13980900 2283423 11.55 128.46 16.33 16.33 53929064275 15.97 15.97 53929064275

31
top30/20250623/top30-atvtr-20250623-112002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,5630,2,1255,28.69,22124302,34762520,27449486,22124302,28.69,63.64,80.60,80.60,112560018952,72.84,72.84,112560018952
STX그린로지스,465770,2,11280,2,1170,11.57,4540144,925077,7171032,4540144,11.57,490.79,63.31,63.31,53753685070,66.45,66.45,53753685070
한국ANKOR유전,152550,3,369,2,66,21.78,44841025,8818692,70020000,44841025,21.78,508.48,64.04,64.04,17123354573,66.27,66.27,17123354573
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11360,5,-510,-4.30,580861,151022,1000000,580861,-4.30,384.62,58.09,58.09,6573197475,57.86,57.86,6573197475
비큐AI,148780,5,2915,2,240,8.97,14639466,11160526,31445725,14639466,8.97,131.17,46.55,46.55,41884626413,45.69,45.69,41884626413
데이타솔루션,263800,6,6160,2,140,2.33,7194146,17326952,16219380,7194146,2.33,41.52,44.36,44.36,45138311895,45.18,45.18,45138311895
바이오포트,188040,7,19990,2,3370,20.28,2036539,1714811,4428863,2036539,20.28,118.76,45.98,45.98,38312771200,43.28,43.28,38312771200
오픈베이스,049480,8,3330,2,395,13.46,12869140,8701675,31422383,12869140,13.46,147.89,40.96,40.96,42283519784,40.41,40.41,42283519784
한국정보인증,053300,9,10440,2,1190,12.86,17285039,6689072,42441361,17285039,12.86,258.41,40.73,40.73,171855102520,38.79,38.79,171855102520
흥구석유,024060,10,17980,2,2450,15.78,5330942,2314429,15000000,5330942,15.78,230.34,35.54,35.54,101396098740,37.60,37.60,101396098740
TIGER 인터넷TOP10,365000,11,5020,2,85,1.72,4543855,5216804,12750000,4543855,1.72,87.10,35.64,35.64,22719400093,35.50,35.50,22719400093
극동유화,014530,12,3910,2,365,10.30,11585146,612307,34869420,11585146,10.30,1892.05,33.22,33.22,46319822025,33.97,33.97,46319822025
케이엔알시스템,199430,13,9950,2,1760,21.49,3679920,3147761,10872713,3679920,21.49,116.91,33.85,33.85,34333882845,31.74,31.74,34333882845
우진엔텍,457550,14,35700,2,5700,19.00,2973538,2186025,9271339,2973538,19.00,136.02,32.07,32.07,99747339700,30.14,30.14,99747339700
한국화장품,123690,15,9250,5,-210,-2.22,4269210,10233538,16068000,4269210,-2.22,41.72,26.57,26.57,39976111520,26.90,26.90,39976111520
닷밀,464580,16,3740,5,-75,-1.97,2281335,4197772,9179743,2281335,-1.97,54.35,24.85,24.85,8814931375,25.68,25.68,8814931375
RISE 플랫폼테마,427120,17,9605,2,75,0.79,128174,195269,520000,128174,0.79,65.64,24.65,24.65,1229117795,24.61,24.61,1229117795
지에스이,053050,18,3345,2,290,9.49,6722298,1871441,29987597,6722298,9.49,359.20,22.42,22.42,23631848984,23.56,23.56,23631848984
KODEX 200선물인버스2X,252670,19,1519,2,20,1.33,202660883,329200064,926800000,202660883,1.33,61.56,21.87,21.87,310988723277,22.09,22.09,310988723277
SKAI,357880,20,2645,2,380,16.78,7820646,1855960,34047953,7820646,16.78,421.38,22.97,22.97,19796326293,21.98,21.98,19796326293
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,29110,2,1730,6.32,211150,421521,1000000,211150,6.32,50.09,21.11,21.11,6191224307,21.27,21.27,6191224307
SK이터닉스,475150,22,28700,1,6600,29.86,7754084,1209896,33754042,7754084,29.86,640.89,22.97,22.97,203125774075,20.97,20.97,203125774075
넥써쓰,205500,23,4210,1,970,29.94,12471141,716257,58717699,12471141,29.94,1741.15,21.24,21.24,50817508133,20.56,20.56,50817508133
KODEX 코스닥150선물인버스,251340,24,3670,2,70,1.94,14595742,29207516,71400000,14595742,1.94,49.97,20.44,20.44,53746254747,20.51,20.51,53746254747
KIWOOM 미국원유에너지기업,474800,25,11425,2,450,4.10,182871,38567,900000,182871,4.10,474.16,20.32,20.32,2084613592,20.27,20.27,2084613592
세아메카닉스,396300,26,3105,2,260,9.14,5390551,3857118,26489500,5390551,9.14,139.76,20.35,20.35,16562561922,20.14,20.14,16562561922
스튜디오미르,408900,27,4050,5,-140,-3.34,5959598,11539534,32729532,5959598,-3.34,51.65,18.21,18.21,25026895722,18.88,18.88,25026895722
SOL 의료기기소부장Fn,464610,28,12700,5,-130,-1.01,354566,30304,1900000,354566,-1.01,1170.03,18.66,18.66,4495456330,18.63,18.63,4495456330
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10140,2,45,0.45,138107,202075,800000,138107,0.45,68.34,17.26,17.26,1404088300,17.31,17.31,1404088300
신세계 I&C,035510,30,24000,2,2350,10.85,2351312,1777564,13980900,2351312,10.85,132.28,16.82,16.82,55560949225,16.56,16.56,55560949225
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5630 2 1255 28.69 22124302 34762520 27449486 22124302 28.69 63.64 80.60 80.60 112560018952 72.84 72.84 112560018952
3 STX그린로지스 465770 2 11280 2 1170 11.57 4540144 925077 7171032 4540144 11.57 490.79 63.31 63.31 53753685070 66.45 66.45 53753685070
4 한국ANKOR유전 152550 3 369 2 66 21.78 44841025 8818692 70020000 44841025 21.78 508.48 64.04 64.04 17123354573 66.27 66.27 17123354573
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11360 5 -510 -4.30 580861 151022 1000000 580861 -4.30 384.62 58.09 58.09 6573197475 57.86 57.86 6573197475
6 비큐AI 148780 5 2915 2 240 8.97 14639466 11160526 31445725 14639466 8.97 131.17 46.55 46.55 41884626413 45.69 45.69 41884626413
7 데이타솔루션 263800 6 6160 2 140 2.33 7194146 17326952 16219380 7194146 2.33 41.52 44.36 44.36 45138311895 45.18 45.18 45138311895
8 바이오포트 188040 7 19990 2 3370 20.28 2036539 1714811 4428863 2036539 20.28 118.76 45.98 45.98 38312771200 43.28 43.28 38312771200
9 오픈베이스 049480 8 3330 2 395 13.46 12869140 8701675 31422383 12869140 13.46 147.89 40.96 40.96 42283519784 40.41 40.41 42283519784
10 한국정보인증 053300 9 10440 2 1190 12.86 17285039 6689072 42441361 17285039 12.86 258.41 40.73 40.73 171855102520 38.79 38.79 171855102520
11 흥구석유 024060 10 17980 2 2450 15.78 5330942 2314429 15000000 5330942 15.78 230.34 35.54 35.54 101396098740 37.60 37.60 101396098740
12 TIGER 인터넷TOP10 365000 11 5020 2 85 1.72 4543855 5216804 12750000 4543855 1.72 87.10 35.64 35.64 22719400093 35.50 35.50 22719400093
13 극동유화 014530 12 3910 2 365 10.30 11585146 612307 34869420 11585146 10.30 1892.05 33.22 33.22 46319822025 33.97 33.97 46319822025
14 케이엔알시스템 199430 13 9950 2 1760 21.49 3679920 3147761 10872713 3679920 21.49 116.91 33.85 33.85 34333882845 31.74 31.74 34333882845
15 우진엔텍 457550 14 35700 2 5700 19.00 2973538 2186025 9271339 2973538 19.00 136.02 32.07 32.07 99747339700 30.14 30.14 99747339700
16 한국화장품 123690 15 9250 5 -210 -2.22 4269210 10233538 16068000 4269210 -2.22 41.72 26.57 26.57 39976111520 26.90 26.90 39976111520
17 닷밀 464580 16 3740 5 -75 -1.97 2281335 4197772 9179743 2281335 -1.97 54.35 24.85 24.85 8814931375 25.68 25.68 8814931375
18 RISE 플랫폼테마 427120 17 9605 2 75 0.79 128174 195269 520000 128174 0.79 65.64 24.65 24.65 1229117795 24.61 24.61 1229117795
19 지에스이 053050 18 3345 2 290 9.49 6722298 1871441 29987597 6722298 9.49 359.20 22.42 22.42 23631848984 23.56 23.56 23631848984
20 KODEX 200선물인버스2X 252670 19 1519 2 20 1.33 202660883 329200064 926800000 202660883 1.33 61.56 21.87 21.87 310988723277 22.09 22.09 310988723277
21 SKAI 357880 20 2645 2 380 16.78 7820646 1855960 34047953 7820646 16.78 421.38 22.97 22.97 19796326293 21.98 21.98 19796326293
22 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 21 29110 2 1730 6.32 211150 421521 1000000 211150 6.32 50.09 21.11 21.11 6191224307 21.27 21.27 6191224307
23 SK이터닉스 475150 22 28700 1 6600 29.86 7754084 1209896 33754042 7754084 29.86 640.89 22.97 22.97 203125774075 20.97 20.97 203125774075
24 넥써쓰 205500 23 4210 1 970 29.94 12471141 716257 58717699 12471141 29.94 1741.15 21.24 21.24 50817508133 20.56 20.56 50817508133
25 KODEX 코스닥150선물인버스 251340 24 3670 2 70 1.94 14595742 29207516 71400000 14595742 1.94 49.97 20.44 20.44 53746254747 20.51 20.51 53746254747
26 KIWOOM 미국원유에너지기업 474800 25 11425 2 450 4.10 182871 38567 900000 182871 4.10 474.16 20.32 20.32 2084613592 20.27 20.27 2084613592
27 세아메카닉스 396300 26 3105 2 260 9.14 5390551 3857118 26489500 5390551 9.14 139.76 20.35 20.35 16562561922 20.14 20.14 16562561922
28 스튜디오미르 408900 27 4050 5 -140 -3.34 5959598 11539534 32729532 5959598 -3.34 51.65 18.21 18.21 25026895722 18.88 18.88 25026895722
29 SOL 의료기기소부장Fn 464610 28 12700 5 -130 -1.01 354566 30304 1900000 354566 -1.01 1170.03 18.66 18.66 4495456330 18.63 18.63 4495456330
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10140 2 45 0.45 138107 202075 800000 138107 0.45 68.34 17.26 17.26 1404088300 17.31 17.31 1404088300
31 신세계 I&C 035510 30 24000 2 2350 10.85 2351312 1777564 13980900 2351312 10.85 132.28 16.82 16.82 55560949225 16.56 16.56 55560949225

31
top30/20250623/top30-atvtr-20250623-113002.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
오르비텍,046120,1,5530,2,1155,26.40,25046785,34762520,27449486,25046785,26.40,72.05,91.25,91.25,129067528502,85.03,85.03,129067528502
한국ANKOR유전,152550,2,368,2,65,21.45,45557829,8818692,70020000,45557829,21.45,516.61,65.06,65.06,17386714892,67.48,67.48,17386714892
STX그린로지스,465770,3,11440,2,1330,13.16,4575031,925077,7171032,4575031,13.16,494.56,63.80,63.80,54150792815,66.01,66.01,54150792815
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11395,5,-475,-4.00,629076,151022,1000000,629076,-4.00,416.55,62.91,62.91,7121228155,62.49,62.49,7121228155
비큐AI,148780,5,2900,2,225,8.41,14945186,11160526,31445725,14945186,8.41,133.91,47.53,47.53,42779404372,46.91,46.91,42779404372
데이타솔루션,263800,6,6210,2,190,3.16,7243009,17326952,16219380,7243009,3.16,41.80,44.66,44.66,45438884165,45.11,45.11,45438884165
바이오포트,188040,7,20500,2,3880,23.35,2090060,1714811,4428863,2090060,23.35,121.88,47.19,47.19,39398127970,43.39,43.39,39398127970
오픈베이스,049480,8,3320,2,385,13.12,13044302,8701675,31422383,13044302,13.12,149.91,41.51,41.51,42863871660,41.09,41.09,42863871660
한국정보인증,053300,9,10400,2,1150,12.43,18168232,6689072,42441361,18168232,12.43,271.61,42.81,42.81,181151136575,41.04,41.04,181151136575
흥구석유,024060,10,18050,2,2520,16.23,5419507,2314429,15000000,5419507,16.23,234.16,36.13,36.13,102997981070,38.04,38.04,102997981070
TIGER 인터넷TOP10,365000,11,5015,2,80,1.62,4615179,5216804,12750000,4615179,1.62,88.47,36.20,36.20,23077562957,36.09,36.09,23077562957
극동유화,014530,12,3900,2,355,10.01,11998084,612307,34869420,11998084,10.01,1959.49,34.41,34.41,47935996935,35.25,35.25,47935996935
우진엔텍,457550,13,35800,2,5800,19.33,3440500,2186025,9271339,3440500,19.33,157.39,37.11,37.11,116699595675,35.16,35.16,116699595675
케이엔알시스템,199430,14,9800,2,1610,19.66,3805196,3147761,10872713,3805196,19.66,120.89,35.00,35.00,35576536100,33.39,33.39,35576536100
RISE 플랫폼테마,427120,15,9590,2,60,0.63,149359,195269,520000,149359,0.63,76.49,28.72,28.72,1432650345,28.73,28.73,1432650345
한국화장품,123690,16,9300,5,-160,-1.69,4294823,10233538,16068000,4294823,-1.69,41.97,26.73,26.73,40214698965,26.91,26.91,40214698965
닷밀,464580,17,3735,5,-80,-2.10,2289671,4197772,9179743,2289671,-2.10,54.54,24.94,24.94,8846074745,25.80,25.80,8846074745
지에스이,053050,18,3390,2,335,10.97,6852258,1871441,29987597,6852258,10.97,366.15,22.85,22.85,24069653776,23.68,23.68,24069653776
SKAI,357880,19,2730,2,465,20.53,8462150,1855960,34047953,8462150,20.53,455.94,24.85,24.85,21528472689,23.16,23.16,21528472689
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,20,29015,2,1635,5.97,223403,421521,1000000,223403,5.97,53.00,22.34,22.34,6547390887,22.57,22.57,6547390887
KODEX 200선물인버스2X,252670,21,1519,2,20,1.33,206339725,329200064,926800000,206339725,1.33,62.68,22.26,22.26,316579936942,22.49,22.49,316579936942
KIWOOM 미국원유에너지기업,474800,22,11415,2,440,4.01,193428,38567,900000,193428,4.01,501.54,21.49,21.49,2205192534,21.46,21.46,2205192534
세아메카닉스,396300,23,3125,2,280,9.84,5704148,3857118,26489500,5704148,9.84,147.89,21.53,21.53,17544886763,21.19,21.19,17544886763
KODEX 코스닥150선물인버스,251340,24,3675,2,75,2.08,15071794,29207516,71400000,15071794,2.08,51.60,21.11,21.11,55493389554,21.15,21.15,55493389554
SK이터닉스,475150,25,28700,1,6600,29.86,7783023,1209896,33754042,7783023,29.86,643.28,23.06,23.06,203956323375,21.05,21.05,203956323375
넥써쓰,205500,26,4210,1,970,29.94,12472380,716257,58717699,12472380,29.94,1741.33,21.24,21.24,50822724323,20.56,20.56,50822724323
SOL 의료기기소부장Fn,464610,27,12695,5,-135,-1.05,384970,30304,1900000,384970,-1.05,1270.36,20.26,20.26,4881504490,20.24,20.24,4881504490
스튜디오미르,408900,28,4045,5,-145,-3.46,5975187,11539534,32729532,5975187,-3.46,51.78,18.26,18.26,25089959087,18.95,18.95,25089959087
RISE 팔란티어고정테크100,0047R0,29,10900,5,-45,-0.41,518183,215423,2950000,518183,-0.41,240.54,17.57,17.57,5638326977,17.53,17.53,5638326977
PLUS 미국S&P500미국채혼합50액티브,0057H0,30,10140,2,45,0.45,138306,202075,800000,138306,0.45,68.44,17.29,17.29,1406106160,17.33,17.33,1406106160
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5530 2 1155 26.40 25046785 34762520 27449486 25046785 26.40 72.05 91.25 91.25 129067528502 85.03 85.03 129067528502
3 한국ANKOR유전 152550 2 368 2 65 21.45 45557829 8818692 70020000 45557829 21.45 516.61 65.06 65.06 17386714892 67.48 67.48 17386714892
4 STX그린로지스 465770 3 11440 2 1330 13.16 4575031 925077 7171032 4575031 13.16 494.56 63.80 63.80 54150792815 66.01 66.01 54150792815
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11395 5 -475 -4.00 629076 151022 1000000 629076 -4.00 416.55 62.91 62.91 7121228155 62.49 62.49 7121228155
6 비큐AI 148780 5 2900 2 225 8.41 14945186 11160526 31445725 14945186 8.41 133.91 47.53 47.53 42779404372 46.91 46.91 42779404372
7 데이타솔루션 263800 6 6210 2 190 3.16 7243009 17326952 16219380 7243009 3.16 41.80 44.66 44.66 45438884165 45.11 45.11 45438884165
8 바이오포트 188040 7 20500 2 3880 23.35 2090060 1714811 4428863 2090060 23.35 121.88 47.19 47.19 39398127970 43.39 43.39 39398127970
9 오픈베이스 049480 8 3320 2 385 13.12 13044302 8701675 31422383 13044302 13.12 149.91 41.51 41.51 42863871660 41.09 41.09 42863871660
10 한국정보인증 053300 9 10400 2 1150 12.43 18168232 6689072 42441361 18168232 12.43 271.61 42.81 42.81 181151136575 41.04 41.04 181151136575
11 흥구석유 024060 10 18050 2 2520 16.23 5419507 2314429 15000000 5419507 16.23 234.16 36.13 36.13 102997981070 38.04 38.04 102997981070
12 TIGER 인터넷TOP10 365000 11 5015 2 80 1.62 4615179 5216804 12750000 4615179 1.62 88.47 36.20 36.20 23077562957 36.09 36.09 23077562957
13 극동유화 014530 12 3900 2 355 10.01 11998084 612307 34869420 11998084 10.01 1959.49 34.41 34.41 47935996935 35.25 35.25 47935996935
14 우진엔텍 457550 13 35800 2 5800 19.33 3440500 2186025 9271339 3440500 19.33 157.39 37.11 37.11 116699595675 35.16 35.16 116699595675
15 케이엔알시스템 199430 14 9800 2 1610 19.66 3805196 3147761 10872713 3805196 19.66 120.89 35.00 35.00 35576536100 33.39 33.39 35576536100
16 RISE 플랫폼테마 427120 15 9590 2 60 0.63 149359 195269 520000 149359 0.63 76.49 28.72 28.72 1432650345 28.73 28.73 1432650345
17 한국화장품 123690 16 9300 5 -160 -1.69 4294823 10233538 16068000 4294823 -1.69 41.97 26.73 26.73 40214698965 26.91 26.91 40214698965
18 닷밀 464580 17 3735 5 -80 -2.10 2289671 4197772 9179743 2289671 -2.10 54.54 24.94 24.94 8846074745 25.80 25.80 8846074745
19 지에스이 053050 18 3390 2 335 10.97 6852258 1871441 29987597 6852258 10.97 366.15 22.85 22.85 24069653776 23.68 23.68 24069653776
20 SKAI 357880 19 2730 2 465 20.53 8462150 1855960 34047953 8462150 20.53 455.94 24.85 24.85 21528472689 23.16 23.16 21528472689
21 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 20 29015 2 1635 5.97 223403 421521 1000000 223403 5.97 53.00 22.34 22.34 6547390887 22.57 22.57 6547390887
22 KODEX 200선물인버스2X 252670 21 1519 2 20 1.33 206339725 329200064 926800000 206339725 1.33 62.68 22.26 22.26 316579936942 22.49 22.49 316579936942
23 KIWOOM 미국원유에너지기업 474800 22 11415 2 440 4.01 193428 38567 900000 193428 4.01 501.54 21.49 21.49 2205192534 21.46 21.46 2205192534
24 세아메카닉스 396300 23 3125 2 280 9.84 5704148 3857118 26489500 5704148 9.84 147.89 21.53 21.53 17544886763 21.19 21.19 17544886763
25 KODEX 코스닥150선물인버스 251340 24 3675 2 75 2.08 15071794 29207516 71400000 15071794 2.08 51.60 21.11 21.11 55493389554 21.15 21.15 55493389554
26 SK이터닉스 475150 25 28700 1 6600 29.86 7783023 1209896 33754042 7783023 29.86 643.28 23.06 23.06 203956323375 21.05 21.05 203956323375
27 넥써쓰 205500 26 4210 1 970 29.94 12472380 716257 58717699 12472380 29.94 1741.33 21.24 21.24 50822724323 20.56 20.56 50822724323
28 SOL 의료기기소부장Fn 464610 27 12695 5 -135 -1.05 384970 30304 1900000 384970 -1.05 1270.36 20.26 20.26 4881504490 20.24 20.24 4881504490
29 스튜디오미르 408900 28 4045 5 -145 -3.46 5975187 11539534 32729532 5975187 -3.46 51.78 18.26 18.26 25089959087 18.95 18.95 25089959087
30 RISE 팔란티어고정테크100 0047R0 29 10900 5 -45 -0.41 518183 215423 2950000 518183 -0.41 240.54 17.57 17.57 5638326977 17.53 17.53 5638326977
31 PLUS 미국S&P500미국채혼합50액티브 0057H0 30 10140 2 45 0.45 138306 202075 800000 138306 0.45 68.44 17.29 17.29 1406106160 17.33 17.33 1406106160

31
top30/20250623/top30-atvtr-20250623-114002.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
오르비텍,046120,1,5520,2,1145,26.17,26158845,34762520,27449486,26158845,26.17,75.25,95.30,95.30,135192675327,89.22,89.22,135192675327
한국ANKOR유전,152550,2,370,2,67,22.11,46377273,8818692,70020000,46377273,22.11,525.90,66.23,66.23,17688661194,68.28,68.28,17688661194
STX그린로지스,465770,3,11550,2,1440,14.24,4636812,925077,7171032,4636812,14.24,501.24,64.66,64.66,54862937140,66.24,66.24,54862937140
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11445,5,-425,-3.58,662099,151022,1000000,662099,-3.58,438.41,66.21,66.21,7498275715,65.52,65.52,7498275715
비큐AI,148780,5,2920,2,245,9.16,15314454,11160526,31445725,15314454,9.16,137.22,48.70,48.70,43856396371,47.76,47.76,43856396371
데이타솔루션,263800,6,6190,2,170,2.82,7300138,17326952,16219380,7300138,2.82,42.13,45.01,45.01,45791565830,45.61,45.61,45791565830
바이오포트,188040,7,20700,2,4080,24.55,2124044,1714811,4428863,2124044,24.55,123.86,47.96,47.96,40098426320,43.74,43.74,40098426320
한국정보인증,053300,8,10310,2,1060,11.46,18731439,6689072,42441361,18731439,11.46,280.03,44.13,44.13,187009284225,42.74,42.74,187009284225
오픈베이스,049480,9,3320,2,385,13.12,13161146,8701675,31422383,13161146,13.12,151.25,41.88,41.88,43252523215,41.46,41.46,43252523215
흥구석유,024060,10,18150,2,2620,16.87,5506338,2314429,15000000,5506338,16.87,237.91,36.71,36.71,104571700730,38.41,38.41,104571700730
TIGER 인터넷TOP10,365000,11,4975,2,40,0.81,4795414,5216804,12750000,4795414,0.81,91.92,37.61,37.61,23975481430,37.80,37.80,23975481430
우진엔텍,457550,12,35350,2,5350,17.83,3622291,2186025,9271339,3622291,17.83,165.70,39.07,39.07,123164078375,37.58,37.58,123164078375
극동유화,014530,13,3900,2,355,10.01,12276693,612307,34869420,12276693,10.01,2004.99,35.21,35.21,49022093481,36.05,36.05,49022093481
케이엔알시스템,199430,14,9760,2,1570,19.17,3885571,3147761,10872713,3885571,19.17,123.44,35.74,35.74,36360244385,34.26,34.26,36360244385
RISE 플랫폼테마,427120,15,9530,3,0,0.00,168086,195269,520000,168086,0.00,86.08,32.32,32.32,1611691045,32.52,32.52,1611691045
한국화장품,123690,16,9310,5,-150,-1.59,4309808,10233538,16068000,4309808,-1.59,42.11,26.82,26.82,40354193345,26.98,26.98,40354193345
SKAI,357880,17,2780,2,515,22.74,9771966,1855960,34047953,9771966,22.74,526.52,28.70,28.70,25154209027,26.58,26.58,25154209027
닷밀,464580,18,3735,5,-80,-2.10,2319917,4197772,9179743,2319917,-2.10,55.27,25.27,25.27,8958372527,26.13,26.13,8958372527
지에스이,053050,19,3415,2,360,11.78,6975168,1871441,29987597,6975168,11.78,372.72,23.26,23.26,24489367072,23.91,23.91,24489367072
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,20,28950,2,1570,5.73,232937,421521,1000000,232937,5.73,55.26,23.29,23.29,6823156347,23.57,23.57,6823156347
KODEX 200선물인버스2X,252670,21,1521,2,22,1.47,209874949,329200064,926800000,209874949,1.47,63.75,22.65,22.65,321957702767,22.84,22.84,321957702767
세아메카닉스,396300,22,3100,2,255,8.96,6003694,3857118,26489500,6003694,8.96,155.65,22.66,22.66,18485596290,22.51,22.51,18485596290
KODEX 코스닥150선물인버스,251340,23,3680,2,80,2.22,15935242,29207516,71400000,15935242,2.22,54.56,22.32,22.32,58669291509,22.33,22.33,58669291509
KIWOOM 미국원유에너지기업,474800,24,11410,2,435,3.96,199125,38567,900000,199125,3.96,516.31,22.12,22.12,2270183474,22.11,22.11,2270183474
SOL 의료기기소부장Fn,464610,25,12665,5,-165,-1.29,410793,30304,1900000,410793,-1.29,1355.57,21.62,21.62,5208721551,21.65,21.65,5208721551
SK이터닉스,475150,26,28700,1,6600,29.86,7794665,1209896,33754042,7794665,29.86,644.24,23.09,23.09,204290448775,21.09,21.09,204290448775
넥써쓰,205500,27,4210,1,970,29.94,12485939,716257,58717699,12485939,29.94,1743.22,21.26,21.26,50879807713,20.58,20.58,50879807713
스튜디오미르,408900,28,4035,5,-155,-3.70,5992790,11539534,32729532,5992790,-3.70,51.93,18.31,18.31,25160988200,19.05,19.05,25160988200
대창솔루션,096350,29,543,2,74,15.78,32247650,55476164,163761009,32247650,15.78,58.13,19.69,19.69,16663349782,18.74,18.74,16663349782
RISE 팔란티어고정테크100,0047R0,30,10895,5,-50,-0.46,548424,215423,2950000,548424,-0.46,254.58,18.59,18.59,5967753902,18.57,18.57,5967753902
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5520 2 1145 26.17 26158845 34762520 27449486 26158845 26.17 75.25 95.30 95.30 135192675327 89.22 89.22 135192675327
3 한국ANKOR유전 152550 2 370 2 67 22.11 46377273 8818692 70020000 46377273 22.11 525.90 66.23 66.23 17688661194 68.28 68.28 17688661194
4 STX그린로지스 465770 3 11550 2 1440 14.24 4636812 925077 7171032 4636812 14.24 501.24 64.66 64.66 54862937140 66.24 66.24 54862937140
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11445 5 -425 -3.58 662099 151022 1000000 662099 -3.58 438.41 66.21 66.21 7498275715 65.52 65.52 7498275715
6 비큐AI 148780 5 2920 2 245 9.16 15314454 11160526 31445725 15314454 9.16 137.22 48.70 48.70 43856396371 47.76 47.76 43856396371
7 데이타솔루션 263800 6 6190 2 170 2.82 7300138 17326952 16219380 7300138 2.82 42.13 45.01 45.01 45791565830 45.61 45.61 45791565830
8 바이오포트 188040 7 20700 2 4080 24.55 2124044 1714811 4428863 2124044 24.55 123.86 47.96 47.96 40098426320 43.74 43.74 40098426320
9 한국정보인증 053300 8 10310 2 1060 11.46 18731439 6689072 42441361 18731439 11.46 280.03 44.13 44.13 187009284225 42.74 42.74 187009284225
10 오픈베이스 049480 9 3320 2 385 13.12 13161146 8701675 31422383 13161146 13.12 151.25 41.88 41.88 43252523215 41.46 41.46 43252523215
11 흥구석유 024060 10 18150 2 2620 16.87 5506338 2314429 15000000 5506338 16.87 237.91 36.71 36.71 104571700730 38.41 38.41 104571700730
12 TIGER 인터넷TOP10 365000 11 4975 2 40 0.81 4795414 5216804 12750000 4795414 0.81 91.92 37.61 37.61 23975481430 37.80 37.80 23975481430
13 우진엔텍 457550 12 35350 2 5350 17.83 3622291 2186025 9271339 3622291 17.83 165.70 39.07 39.07 123164078375 37.58 37.58 123164078375
14 극동유화 014530 13 3900 2 355 10.01 12276693 612307 34869420 12276693 10.01 2004.99 35.21 35.21 49022093481 36.05 36.05 49022093481
15 케이엔알시스템 199430 14 9760 2 1570 19.17 3885571 3147761 10872713 3885571 19.17 123.44 35.74 35.74 36360244385 34.26 34.26 36360244385
16 RISE 플랫폼테마 427120 15 9530 3 0 0.00 168086 195269 520000 168086 0.00 86.08 32.32 32.32 1611691045 32.52 32.52 1611691045
17 한국화장품 123690 16 9310 5 -150 -1.59 4309808 10233538 16068000 4309808 -1.59 42.11 26.82 26.82 40354193345 26.98 26.98 40354193345
18 SKAI 357880 17 2780 2 515 22.74 9771966 1855960 34047953 9771966 22.74 526.52 28.70 28.70 25154209027 26.58 26.58 25154209027
19 닷밀 464580 18 3735 5 -80 -2.10 2319917 4197772 9179743 2319917 -2.10 55.27 25.27 25.27 8958372527 26.13 26.13 8958372527
20 지에스이 053050 19 3415 2 360 11.78 6975168 1871441 29987597 6975168 11.78 372.72 23.26 23.26 24489367072 23.91 23.91 24489367072
21 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 20 28950 2 1570 5.73 232937 421521 1000000 232937 5.73 55.26 23.29 23.29 6823156347 23.57 23.57 6823156347
22 KODEX 200선물인버스2X 252670 21 1521 2 22 1.47 209874949 329200064 926800000 209874949 1.47 63.75 22.65 22.65 321957702767 22.84 22.84 321957702767
23 세아메카닉스 396300 22 3100 2 255 8.96 6003694 3857118 26489500 6003694 8.96 155.65 22.66 22.66 18485596290 22.51 22.51 18485596290
24 KODEX 코스닥150선물인버스 251340 23 3680 2 80 2.22 15935242 29207516 71400000 15935242 2.22 54.56 22.32 22.32 58669291509 22.33 22.33 58669291509
25 KIWOOM 미국원유에너지기업 474800 24 11410 2 435 3.96 199125 38567 900000 199125 3.96 516.31 22.12 22.12 2270183474 22.11 22.11 2270183474
26 SOL 의료기기소부장Fn 464610 25 12665 5 -165 -1.29 410793 30304 1900000 410793 -1.29 1355.57 21.62 21.62 5208721551 21.65 21.65 5208721551
27 SK이터닉스 475150 26 28700 1 6600 29.86 7794665 1209896 33754042 7794665 29.86 644.24 23.09 23.09 204290448775 21.09 21.09 204290448775
28 넥써쓰 205500 27 4210 1 970 29.94 12485939 716257 58717699 12485939 29.94 1743.22 21.26 21.26 50879807713 20.58 20.58 50879807713
29 스튜디오미르 408900 28 4035 5 -155 -3.70 5992790 11539534 32729532 5992790 -3.70 51.93 18.31 18.31 25160988200 19.05 19.05 25160988200
30 대창솔루션 096350 29 543 2 74 15.78 32247650 55476164 163761009 32247650 15.78 58.13 19.69 19.69 16663349782 18.74 18.74 16663349782
31 RISE 팔란티어고정테크100 0047R0 30 10895 5 -50 -0.46 548424 215423 2950000 548424 -0.46 254.58 18.59 18.59 5967753902 18.57 18.57 5967753902

31
top30/20250623/top30-atvtr-20250623-115002.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
오르비텍,046120,1,5480,2,1105,25.26,26458417,34762520,27449486,26458417,25.26,76.11,96.39,96.39,136838336017,90.97,90.97,136838336017
한국ANKOR유전,152550,2,373,2,70,23.10,46814158,8818692,70020000,46814158,23.10,530.85,66.86,66.86,17851292280,68.35,68.35,17851292280
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11420,5,-450,-3.79,685440,151022,1000000,685440,-3.79,453.87,68.54,68.54,7764808935,67.99,67.99,7764808935
STX그린로지스,465770,4,11620,2,1510,14.94,4681839,925077,7171032,4681839,14.94,506.10,65.29,65.29,55383403155,66.46,66.46,55383403155
비큐AI,148780,5,2935,2,260,9.72,15568361,11160526,31445725,15568361,9.72,139.49,49.51,49.51,44596533319,48.32,48.32,44596533319
데이타솔루션,263800,6,6240,2,220,3.65,7439181,17326952,16219380,7439181,3.65,42.93,45.87,45.87,46659803015,46.10,46.10,46659803015
바이오포트,188040,7,20000,2,3380,20.34,2158576,1714811,4428863,2158576,20.34,125.88,48.74,48.74,40798256185,46.06,46.06,40798256185
한국정보인증,053300,8,10280,2,1030,11.14,19170382,6689072,42441361,19170382,11.14,286.59,45.17,45.17,191515198910,43.90,43.90,191515198910
오픈베이스,049480,9,3320,2,385,13.12,13224787,8701675,31422383,13224787,13.12,151.98,42.09,42.09,43464834355,41.66,41.66,43464834355
우진엔텍,457550,10,34900,2,4900,16.33,3696442,2186025,9271339,3696442,16.33,169.09,39.87,39.87,125773392425,38.87,38.87,125773392425
흥구석유,024060,11,18325,2,2795,18.00,5599717,2314429,15000000,5599717,18.00,241.95,37.33,37.33,106276391875,38.66,38.66,106276391875
TIGER 인터넷TOP10,365000,12,4990,2,55,1.11,4892945,5216804,12750000,4892945,1.11,93.79,38.38,38.38,24460691319,38.45,38.45,24460691319
극동유화,014530,13,3900,2,355,10.01,12672228,612307,34869420,12672228,10.01,2069.59,36.34,36.34,50553517480,37.17,37.17,50553517480
RISE 플랫폼테마,427120,14,9530,3,0,0.00,182690,195269,520000,182690,0.00,93.56,35.13,35.13,1750782120,35.33,35.33,1750782120
케이엔알시스템,199430,15,9800,2,1610,19.66,3938326,3147761,10872713,3938326,19.66,125.12,36.22,36.22,36878795330,34.61,34.61,36878795330
SKAI,357880,16,2865,2,600,26.49,11079705,1855960,34047953,11079705,26.49,596.98,32.54,32.54,28842205953,29.57,29.57,28842205953
한국화장품,123690,17,9310,5,-150,-1.59,4323066,10233538,16068000,4323066,-1.59,42.24,26.90,26.90,40477745700,27.06,27.06,40477745700
닷밀,464580,18,3705,5,-110,-2.88,2330916,4197772,9179743,2330916,-2.88,55.53,25.39,25.39,8999199202,26.46,26.46,8999199202
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28880,2,1500,5.48,254473,421521,1000000,254473,5.48,60.37,25.45,25.45,7446372117,25.78,25.78,7446372117
지에스이,053050,20,3430,2,375,12.27,7049394,1871441,29987597,7049394,12.27,376.68,23.51,23.51,24743762921,24.06,24.06,24743762921
KODEX 코스닥150선물인버스,251340,21,3685,2,85,2.36,16675295,29207516,71400000,16675295,2.36,57.09,23.35,23.35,61394717902,23.33,23.33,61394717902
KODEX 200선물인버스2X,252670,22,1525,2,26,1.73,214568950,329200064,926800000,214568950,1.73,65.18,23.15,23.15,329107856875,23.29,23.29,329107856875
세아메카닉스,396300,23,3115,2,270,9.49,6187340,3857118,26489500,6187340,9.49,160.41,23.36,23.36,19058784053,23.10,23.10,19058784053
KIWOOM 미국원유에너지기업,474800,24,11405,2,430,3.92,201424,38567,900000,201424,3.92,522.27,22.38,22.38,2296394989,22.37,22.37,2296394989
SOL 의료기기소부장Fn,464610,25,12655,5,-175,-1.36,421705,30304,1900000,421705,-1.36,1391.58,22.19,22.19,5346856608,22.24,22.24,5346856608
케이사인,192250,26,14150,2,1310,10.20,1573977,591652,7067125,1573977,10.20,266.03,22.27,22.27,21594893700,21.59,21.59,21594893700
SK이터닉스,475150,27,28700,1,6600,29.86,7806379,1209896,33754042,7806379,29.86,645.21,23.13,23.13,204626640575,21.12,21.12,204626640575
넥써쓰,205500,28,4210,1,970,29.94,12490829,716257,58717699,12490829,29.94,1743.90,21.27,21.27,50900394613,20.59,20.59,50900394613
대창솔루션,096350,29,552,2,83,17.70,33928192,55476164,163761009,33928192,17.70,61.16,20.72,20.72,17589374157,19.46,19.46,17589374157
스튜디오미르,408900,30,4040,5,-150,-3.58,6008751,11539534,32729532,6008751,-3.58,52.07,18.36,18.36,25225361880,19.08,19.08,25225361880
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5480 2 1105 25.26 26458417 34762520 27449486 26458417 25.26 76.11 96.39 96.39 136838336017 90.97 90.97 136838336017
3 한국ANKOR유전 152550 2 373 2 70 23.10 46814158 8818692 70020000 46814158 23.10 530.85 66.86 66.86 17851292280 68.35 68.35 17851292280
4 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 3 11420 5 -450 -3.79 685440 151022 1000000 685440 -3.79 453.87 68.54 68.54 7764808935 67.99 67.99 7764808935
5 STX그린로지스 465770 4 11620 2 1510 14.94 4681839 925077 7171032 4681839 14.94 506.10 65.29 65.29 55383403155 66.46 66.46 55383403155
6 비큐AI 148780 5 2935 2 260 9.72 15568361 11160526 31445725 15568361 9.72 139.49 49.51 49.51 44596533319 48.32 48.32 44596533319
7 데이타솔루션 263800 6 6240 2 220 3.65 7439181 17326952 16219380 7439181 3.65 42.93 45.87 45.87 46659803015 46.10 46.10 46659803015
8 바이오포트 188040 7 20000 2 3380 20.34 2158576 1714811 4428863 2158576 20.34 125.88 48.74 48.74 40798256185 46.06 46.06 40798256185
9 한국정보인증 053300 8 10280 2 1030 11.14 19170382 6689072 42441361 19170382 11.14 286.59 45.17 45.17 191515198910 43.90 43.90 191515198910
10 오픈베이스 049480 9 3320 2 385 13.12 13224787 8701675 31422383 13224787 13.12 151.98 42.09 42.09 43464834355 41.66 41.66 43464834355
11 우진엔텍 457550 10 34900 2 4900 16.33 3696442 2186025 9271339 3696442 16.33 169.09 39.87 39.87 125773392425 38.87 38.87 125773392425
12 흥구석유 024060 11 18325 2 2795 18.00 5599717 2314429 15000000 5599717 18.00 241.95 37.33 37.33 106276391875 38.66 38.66 106276391875
13 TIGER 인터넷TOP10 365000 12 4990 2 55 1.11 4892945 5216804 12750000 4892945 1.11 93.79 38.38 38.38 24460691319 38.45 38.45 24460691319
14 극동유화 014530 13 3900 2 355 10.01 12672228 612307 34869420 12672228 10.01 2069.59 36.34 36.34 50553517480 37.17 37.17 50553517480
15 RISE 플랫폼테마 427120 14 9530 3 0 0.00 182690 195269 520000 182690 0.00 93.56 35.13 35.13 1750782120 35.33 35.33 1750782120
16 케이엔알시스템 199430 15 9800 2 1610 19.66 3938326 3147761 10872713 3938326 19.66 125.12 36.22 36.22 36878795330 34.61 34.61 36878795330
17 SKAI 357880 16 2865 2 600 26.49 11079705 1855960 34047953 11079705 26.49 596.98 32.54 32.54 28842205953 29.57 29.57 28842205953
18 한국화장품 123690 17 9310 5 -150 -1.59 4323066 10233538 16068000 4323066 -1.59 42.24 26.90 26.90 40477745700 27.06 27.06 40477745700
19 닷밀 464580 18 3705 5 -110 -2.88 2330916 4197772 9179743 2330916 -2.88 55.53 25.39 25.39 8999199202 26.46 26.46 8999199202
20 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 19 28880 2 1500 5.48 254473 421521 1000000 254473 5.48 60.37 25.45 25.45 7446372117 25.78 25.78 7446372117
21 지에스이 053050 20 3430 2 375 12.27 7049394 1871441 29987597 7049394 12.27 376.68 23.51 23.51 24743762921 24.06 24.06 24743762921
22 KODEX 코스닥150선물인버스 251340 21 3685 2 85 2.36 16675295 29207516 71400000 16675295 2.36 57.09 23.35 23.35 61394717902 23.33 23.33 61394717902
23 KODEX 200선물인버스2X 252670 22 1525 2 26 1.73 214568950 329200064 926800000 214568950 1.73 65.18 23.15 23.15 329107856875 23.29 23.29 329107856875
24 세아메카닉스 396300 23 3115 2 270 9.49 6187340 3857118 26489500 6187340 9.49 160.41 23.36 23.36 19058784053 23.10 23.10 19058784053
25 KIWOOM 미국원유에너지기업 474800 24 11405 2 430 3.92 201424 38567 900000 201424 3.92 522.27 22.38 22.38 2296394989 22.37 22.37 2296394989
26 SOL 의료기기소부장Fn 464610 25 12655 5 -175 -1.36 421705 30304 1900000 421705 -1.36 1391.58 22.19 22.19 5346856608 22.24 22.24 5346856608
27 케이사인 192250 26 14150 2 1310 10.20 1573977 591652 7067125 1573977 10.20 266.03 22.27 22.27 21594893700 21.59 21.59 21594893700
28 SK이터닉스 475150 27 28700 1 6600 29.86 7806379 1209896 33754042 7806379 29.86 645.21 23.13 23.13 204626640575 21.12 21.12 204626640575
29 넥써쓰 205500 28 4210 1 970 29.94 12490829 716257 58717699 12490829 29.94 1743.90 21.27 21.27 50900394613 20.59 20.59 50900394613
30 대창솔루션 096350 29 552 2 83 17.70 33928192 55476164 163761009 33928192 17.70 61.16 20.72 20.72 17589374157 19.46 19.46 17589374157
31 스튜디오미르 408900 30 4040 5 -150 -3.58 6008751 11539534 32729532 6008751 -3.58 52.07 18.36 18.36 25225361880 19.08 19.08 25225361880

31
top30/20250623/top30-atvtr-20250623-120001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,5550,2,1175,26.86,26771921,34762520,27449486,26771921,26.86,77.01,97.53,97.53,138577074017,90.96,90.96,138577074017
한국ANKOR유전,152550,2,378,2,75,24.75,47826971,8818692,70020000,47826971,24.75,542.34,68.30,68.30,18232012731,68.88,68.88,18232012731
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11415,5,-455,-3.83,685452,151022,1000000,685452,-3.83,453.88,68.55,68.55,7764946170,68.02,68.02,7764946170
STX그린로지스,465770,4,11630,2,1520,15.03,4719046,925077,7171032,4719046,15.03,510.12,65.81,65.81,55815244065,66.93,66.93,55815244065
비큐AI,148780,5,2910,2,235,8.79,15819685,11160526,31445725,15819685,8.79,141.75,50.31,50.31,45328620875,49.54,49.54,45328620875
데이타솔루션,263800,6,6170,2,150,2.49,7549530,17326952,16219380,7549530,2.49,43.57,46.55,46.55,47346694320,47.31,47.31,47346694320
바이오포트,188040,7,20100,2,3480,20.94,2173264,1714811,4428863,2173264,20.94,126.73,49.07,49.07,41092969205,46.16,46.16,41092969205
한국정보인증,053300,8,10140,2,890,9.62,19593222,6689072,42441361,19593222,9.62,292.91,46.17,46.17,195821999335,45.50,45.50,195821999335
오픈베이스,049480,9,3330,2,395,13.46,13274045,8701675,31422383,13274045,13.46,152.55,42.24,42.24,43629158075,41.70,41.70,43629158075
RISE 플랫폼테마,427120,10,9555,2,25,0.26,204207,195269,520000,204207,0.26,104.58,39.27,39.27,1956376055,39.37,39.37,1956376055
우진엔텍,457550,11,35550,2,5550,18.50,3765433,2186025,9271339,3765433,18.50,172.25,40.61,40.61,128215177175,38.90,38.90,128215177175
흥구석유,024060,12,18470,2,2940,18.93,5679270,2314429,15000000,5679270,18.93,245.39,37.86,37.86,107736356205,38.89,38.89,107736356205
TIGER 인터넷TOP10,365000,13,4985,2,50,1.01,4938583,5216804,12750000,4938583,1.01,94.67,38.73,38.73,24688327864,38.84,38.84,24688327864
극동유화,014530,14,3915,2,370,10.44,13069670,612307,34869420,13069670,10.44,2134.50,37.48,37.48,52105678248,38.17,38.17,52105678248
케이엔알시스템,199430,15,9760,2,1570,19.17,3974713,3147761,10872713,3974713,19.17,126.27,36.56,36.56,37233273220,35.09,35.09,37233273220
SKAI,357880,16,2865,2,600,26.49,11739465,1855960,34047953,11739465,26.49,632.53,34.48,34.48,30718288982,31.49,31.49,30718288982
한국화장품,123690,17,9310,5,-150,-1.59,4338477,10233538,16068000,4338477,-1.59,42.39,27.00,27.00,40620962980,27.15,27.15,40620962980
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,29035,2,1655,6.04,267237,421521,1000000,267237,6.04,63.40,26.72,26.72,7815889187,26.92,26.92,7815889187
닷밀,464580,19,3720,5,-95,-2.49,2338027,4197772,9179743,2338027,-2.49,55.70,25.47,25.47,9025583257,26.43,26.43,9025583257
지에스이,053050,20,3440,2,385,12.60,7097739,1871441,29987597,7097739,12.60,379.27,23.67,23.67,24909350272,24.15,24.15,24909350272
KODEX 코스닥150선물인버스,251340,21,3685,2,85,2.36,17144100,29207516,71400000,17144100,2.36,58.70,24.01,24.01,63122277323,23.99,23.99,63122277323
세아메카닉스,396300,22,3100,2,255,8.96,6317957,3857118,26489500,6317957,8.96,163.80,23.85,23.85,19466527303,23.71,23.71,19466527303
케이사인,192250,23,13890,2,1050,8.18,1686105,591652,7067125,1686105,8.18,284.98,23.86,23.86,23170044790,23.60,23.60,23170044790
KODEX 200선물인버스2X,252670,24,1521,2,22,1.47,216931468,329200064,926800000,216931468,1.47,65.90,23.41,23.41,332702652491,23.60,23.60,332702652491
SOL 의료기기소부장Fn,464610,25,12640,5,-190,-1.48,438642,30304,1900000,438642,-1.48,1447.47,23.09,23.09,5561172798,23.16,23.16,5561172798
KIWOOM 미국원유에너지기업,474800,26,11415,2,440,4.01,201640,38567,900000,201640,4.01,522.83,22.40,22.40,2298860429,22.38,22.38,2298860429
KODEX 미국금융테크액티브,0028X0,27,10850,2,300,2.84,444452,78361,2000000,444452,2.84,567.19,22.22,22.22,4801305705,22.13,22.13,4801305705
SK이터닉스,475150,28,28700,1,6600,29.86,7810618,1209896,33754042,7810618,29.86,645.56,23.14,23.14,204748299875,21.14,21.14,204748299875
RISE 팔란티어고정테크100,0047R0,29,10910,5,-35,-0.32,620922,215423,2950000,620922,-0.32,288.23,21.05,21.05,6757919687,21.00,21.00,6757919687
넥써쓰,205500,30,4210,1,970,29.94,12491638,716257,58717699,12491638,29.94,1744.02,21.27,21.27,50903800503,20.59,20.59,50903800503
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5550 2 1175 26.86 26771921 34762520 27449486 26771921 26.86 77.01 97.53 97.53 138577074017 90.96 90.96 138577074017
3 한국ANKOR유전 152550 2 378 2 75 24.75 47826971 8818692 70020000 47826971 24.75 542.34 68.30 68.30 18232012731 68.88 68.88 18232012731
4 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 3 11415 5 -455 -3.83 685452 151022 1000000 685452 -3.83 453.88 68.55 68.55 7764946170 68.02 68.02 7764946170
5 STX그린로지스 465770 4 11630 2 1520 15.03 4719046 925077 7171032 4719046 15.03 510.12 65.81 65.81 55815244065 66.93 66.93 55815244065
6 비큐AI 148780 5 2910 2 235 8.79 15819685 11160526 31445725 15819685 8.79 141.75 50.31 50.31 45328620875 49.54 49.54 45328620875
7 데이타솔루션 263800 6 6170 2 150 2.49 7549530 17326952 16219380 7549530 2.49 43.57 46.55 46.55 47346694320 47.31 47.31 47346694320
8 바이오포트 188040 7 20100 2 3480 20.94 2173264 1714811 4428863 2173264 20.94 126.73 49.07 49.07 41092969205 46.16 46.16 41092969205
9 한국정보인증 053300 8 10140 2 890 9.62 19593222 6689072 42441361 19593222 9.62 292.91 46.17 46.17 195821999335 45.50 45.50 195821999335
10 오픈베이스 049480 9 3330 2 395 13.46 13274045 8701675 31422383 13274045 13.46 152.55 42.24 42.24 43629158075 41.70 41.70 43629158075
11 RISE 플랫폼테마 427120 10 9555 2 25 0.26 204207 195269 520000 204207 0.26 104.58 39.27 39.27 1956376055 39.37 39.37 1956376055
12 우진엔텍 457550 11 35550 2 5550 18.50 3765433 2186025 9271339 3765433 18.50 172.25 40.61 40.61 128215177175 38.90 38.90 128215177175
13 흥구석유 024060 12 18470 2 2940 18.93 5679270 2314429 15000000 5679270 18.93 245.39 37.86 37.86 107736356205 38.89 38.89 107736356205
14 TIGER 인터넷TOP10 365000 13 4985 2 50 1.01 4938583 5216804 12750000 4938583 1.01 94.67 38.73 38.73 24688327864 38.84 38.84 24688327864
15 극동유화 014530 14 3915 2 370 10.44 13069670 612307 34869420 13069670 10.44 2134.50 37.48 37.48 52105678248 38.17 38.17 52105678248
16 케이엔알시스템 199430 15 9760 2 1570 19.17 3974713 3147761 10872713 3974713 19.17 126.27 36.56 36.56 37233273220 35.09 35.09 37233273220
17 SKAI 357880 16 2865 2 600 26.49 11739465 1855960 34047953 11739465 26.49 632.53 34.48 34.48 30718288982 31.49 31.49 30718288982
18 한국화장품 123690 17 9310 5 -150 -1.59 4338477 10233538 16068000 4338477 -1.59 42.39 27.00 27.00 40620962980 27.15 27.15 40620962980
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 29035 2 1655 6.04 267237 421521 1000000 267237 6.04 63.40 26.72 26.72 7815889187 26.92 26.92 7815889187
20 닷밀 464580 19 3720 5 -95 -2.49 2338027 4197772 9179743 2338027 -2.49 55.70 25.47 25.47 9025583257 26.43 26.43 9025583257
21 지에스이 053050 20 3440 2 385 12.60 7097739 1871441 29987597 7097739 12.60 379.27 23.67 23.67 24909350272 24.15 24.15 24909350272
22 KODEX 코스닥150선물인버스 251340 21 3685 2 85 2.36 17144100 29207516 71400000 17144100 2.36 58.70 24.01 24.01 63122277323 23.99 23.99 63122277323
23 세아메카닉스 396300 22 3100 2 255 8.96 6317957 3857118 26489500 6317957 8.96 163.80 23.85 23.85 19466527303 23.71 23.71 19466527303
24 케이사인 192250 23 13890 2 1050 8.18 1686105 591652 7067125 1686105 8.18 284.98 23.86 23.86 23170044790 23.60 23.60 23170044790
25 KODEX 200선물인버스2X 252670 24 1521 2 22 1.47 216931468 329200064 926800000 216931468 1.47 65.90 23.41 23.41 332702652491 23.60 23.60 332702652491
26 SOL 의료기기소부장Fn 464610 25 12640 5 -190 -1.48 438642 30304 1900000 438642 -1.48 1447.47 23.09 23.09 5561172798 23.16 23.16 5561172798
27 KIWOOM 미국원유에너지기업 474800 26 11415 2 440 4.01 201640 38567 900000 201640 4.01 522.83 22.40 22.40 2298860429 22.38 22.38 2298860429
28 KODEX 미국금융테크액티브 0028X0 27 10850 2 300 2.84 444452 78361 2000000 444452 2.84 567.19 22.22 22.22 4801305705 22.13 22.13 4801305705
29 SK이터닉스 475150 28 28700 1 6600 29.86 7810618 1209896 33754042 7810618 29.86 645.56 23.14 23.14 204748299875 21.14 21.14 204748299875
30 RISE 팔란티어고정테크100 0047R0 29 10910 5 -35 -0.32 620922 215423 2950000 620922 -0.32 288.23 21.05 21.05 6757919687 21.00 21.00 6757919687
31 넥써쓰 205500 30 4210 1 970 29.94 12491638 716257 58717699 12491638 29.94 1744.02 21.27 21.27 50903800503 20.59 20.59 50903800503

31
top30/20250623/top30-atvtr-20250623-121002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,5550,2,1175,26.86,27007126,34762520,27449486,27007126,26.86,77.69,98.39,98.39,139884110397,91.82,91.82,139884110397
한국ANKOR유전,152550,2,378,2,75,24.75,49413381,8818692,70020000,49413381,24.75,560.33,70.57,70.57,18832794035,71.15,71.15,18832794035
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11510,5,-360,-3.03,706246,151022,1000000,706246,-3.03,467.64,70.62,70.62,8003542410,69.54,69.54,8003542410
STX그린로지스,465770,4,11910,2,1800,17.80,4912909,925077,7171032,4912909,17.80,531.08,68.51,68.51,58104290085,68.03,68.03,58104290085
비큐AI,148780,5,2905,2,230,8.60,16069820,11160526,31445725,16069820,8.60,143.99,51.10,51.10,46058079147,50.42,50.42,46058079147
한국정보인증,053300,6,9960,2,710,7.68,20172703,6689072,42441361,20172703,7.68,301.58,47.53,47.53,201632785140,47.70,47.70,201632785140
데이타솔루션,263800,7,6260,2,240,3.99,7607765,17326952,16219380,7607765,3.99,43.91,46.91,46.91,47709720890,46.99,46.99,47709720890
바이오포트,188040,8,20275,2,3655,21.99,2188358,1714811,4428863,2188358,21.99,127.62,49.41,49.41,41397874430,46.10,46.10,41397874430
RISE 플랫폼테마,427120,9,9485,5,-45,-0.47,230125,195269,520000,230125,-0.47,117.85,44.25,44.25,2202849705,44.66,44.66,2202849705
오픈베이스,049480,10,3290,2,355,12.10,13399227,8701675,31422383,13399227,12.10,153.98,42.64,42.64,44042957740,42.60,42.60,44042957740
흥구석유,024060,11,18750,2,3220,20.73,6002219,2314429,15000000,6002219,20.73,259.34,40.01,40.01,113796663520,40.46,40.46,113796663520
우진엔텍,457550,12,35000,2,5000,16.67,3821727,2186025,9271339,3821727,16.67,174.83,41.22,41.22,130201660800,40.12,40.12,130201660800
TIGER 인터넷TOP10,365000,13,4955,2,20,0.41,5057676,5216804,12750000,5057676,0.41,96.95,39.67,39.67,25280116925,40.02,40.02,25280116925
극동유화,014530,14,3965,2,420,11.85,13780862,612307,34869420,13780862,11.85,2250.65,39.52,39.52,54920800733,39.72,39.72,54920800733
케이엔알시스템,199430,15,9680,2,1490,18.19,4030541,3147761,10872713,4030541,18.19,128.04,37.07,37.07,37774982710,35.89,35.89,37774982710
SKAI,357880,16,2830,2,565,24.94,12379261,1855960,34047953,12379261,24.94,667.00,36.36,36.36,32515580819,33.75,33.75,32515580819
한국화장품,123690,17,9260,5,-200,-2.11,4363018,10233538,16068000,4363018,-2.11,42.63,27.15,27.15,40848660520,27.45,27.45,40848660520
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,29005,2,1625,5.93,269237,421521,1000000,269237,5.93,63.87,26.92,26.92,7873899187,27.15,27.15,7873899187
닷밀,464580,19,3795,5,-20,-0.52,2397262,4197772,9179743,2397262,-0.52,57.11,26.11,26.11,9250316907,26.55,26.55,9250316907
세아메카닉스,396300,20,3195,2,350,12.30,7001521,3857118,26489500,7001521,12.30,181.52,26.43,26.43,21629073208,25.56,25.56,21629073208
케이사인,192250,21,13560,2,720,5.61,1759270,591652,7067125,1759270,5.61,297.35,24.89,24.89,24174746585,25.23,25.23,24174746585
지에스이,053050,22,3465,2,410,13.42,7244004,1871441,29987597,7244004,13.42,387.08,24.16,24.16,25414474207,24.46,24.46,25414474207
KODEX 코스닥150선물인버스,251340,23,3685,2,85,2.36,17440610,29207516,71400000,17440610,2.36,59.71,24.43,24.43,64214969229,24.41,24.41,64214969229
KODEX 200선물인버스2X,252670,24,1523,2,24,1.60,218537660,329200064,926800000,218537660,1.60,66.38,23.58,23.58,335146791576,23.74,23.74,335146791576
KIWOOM 미국원유에너지기업,474800,25,11405,2,430,3.92,210235,38567,900000,210235,3.92,545.12,23.36,23.36,2397026699,23.35,23.35,2397026699
SOL 의료기기소부장Fn,464610,26,12625,5,-205,-1.60,439349,30304,1900000,439349,-1.60,1449.81,23.12,23.12,5570109093,23.22,23.22,5570109093
KODEX 미국금융테크액티브,0028X0,27,10850,2,300,2.84,444634,78361,2000000,444634,2.84,567.42,22.23,22.23,4803280640,22.13,22.13,4803280640
RISE 팔란티어고정테크100,0047R0,28,10905,5,-40,-0.37,643388,215423,2950000,643388,-0.37,298.66,21.81,21.81,7002915442,21.77,21.77,7002915442
SK이터닉스,475150,29,28700,1,6600,29.86,7820312,1209896,33754042,7820312,29.86,646.36,23.17,23.17,205026517675,21.16,21.16,205026517675
대창솔루션,096350,30,547,2,78,16.63,35649751,55476164,163761009,35649751,16.63,64.26,21.77,21.77,18535557032,20.69,20.69,18535557032
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5550 2 1175 26.86 27007126 34762520 27449486 27007126 26.86 77.69 98.39 98.39 139884110397 91.82 91.82 139884110397
3 한국ANKOR유전 152550 2 378 2 75 24.75 49413381 8818692 70020000 49413381 24.75 560.33 70.57 70.57 18832794035 71.15 71.15 18832794035
4 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 3 11510 5 -360 -3.03 706246 151022 1000000 706246 -3.03 467.64 70.62 70.62 8003542410 69.54 69.54 8003542410
5 STX그린로지스 465770 4 11910 2 1800 17.80 4912909 925077 7171032 4912909 17.80 531.08 68.51 68.51 58104290085 68.03 68.03 58104290085
6 비큐AI 148780 5 2905 2 230 8.60 16069820 11160526 31445725 16069820 8.60 143.99 51.10 51.10 46058079147 50.42 50.42 46058079147
7 한국정보인증 053300 6 9960 2 710 7.68 20172703 6689072 42441361 20172703 7.68 301.58 47.53 47.53 201632785140 47.70 47.70 201632785140
8 데이타솔루션 263800 7 6260 2 240 3.99 7607765 17326952 16219380 7607765 3.99 43.91 46.91 46.91 47709720890 46.99 46.99 47709720890
9 바이오포트 188040 8 20275 2 3655 21.99 2188358 1714811 4428863 2188358 21.99 127.62 49.41 49.41 41397874430 46.10 46.10 41397874430
10 RISE 플랫폼테마 427120 9 9485 5 -45 -0.47 230125 195269 520000 230125 -0.47 117.85 44.25 44.25 2202849705 44.66 44.66 2202849705
11 오픈베이스 049480 10 3290 2 355 12.10 13399227 8701675 31422383 13399227 12.10 153.98 42.64 42.64 44042957740 42.60 42.60 44042957740
12 흥구석유 024060 11 18750 2 3220 20.73 6002219 2314429 15000000 6002219 20.73 259.34 40.01 40.01 113796663520 40.46 40.46 113796663520
13 우진엔텍 457550 12 35000 2 5000 16.67 3821727 2186025 9271339 3821727 16.67 174.83 41.22 41.22 130201660800 40.12 40.12 130201660800
14 TIGER 인터넷TOP10 365000 13 4955 2 20 0.41 5057676 5216804 12750000 5057676 0.41 96.95 39.67 39.67 25280116925 40.02 40.02 25280116925
15 극동유화 014530 14 3965 2 420 11.85 13780862 612307 34869420 13780862 11.85 2250.65 39.52 39.52 54920800733 39.72 39.72 54920800733
16 케이엔알시스템 199430 15 9680 2 1490 18.19 4030541 3147761 10872713 4030541 18.19 128.04 37.07 37.07 37774982710 35.89 35.89 37774982710
17 SKAI 357880 16 2830 2 565 24.94 12379261 1855960 34047953 12379261 24.94 667.00 36.36 36.36 32515580819 33.75 33.75 32515580819
18 한국화장품 123690 17 9260 5 -200 -2.11 4363018 10233538 16068000 4363018 -2.11 42.63 27.15 27.15 40848660520 27.45 27.45 40848660520
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 29005 2 1625 5.93 269237 421521 1000000 269237 5.93 63.87 26.92 26.92 7873899187 27.15 27.15 7873899187
20 닷밀 464580 19 3795 5 -20 -0.52 2397262 4197772 9179743 2397262 -0.52 57.11 26.11 26.11 9250316907 26.55 26.55 9250316907
21 세아메카닉스 396300 20 3195 2 350 12.30 7001521 3857118 26489500 7001521 12.30 181.52 26.43 26.43 21629073208 25.56 25.56 21629073208
22 케이사인 192250 21 13560 2 720 5.61 1759270 591652 7067125 1759270 5.61 297.35 24.89 24.89 24174746585 25.23 25.23 24174746585
23 지에스이 053050 22 3465 2 410 13.42 7244004 1871441 29987597 7244004 13.42 387.08 24.16 24.16 25414474207 24.46 24.46 25414474207
24 KODEX 코스닥150선물인버스 251340 23 3685 2 85 2.36 17440610 29207516 71400000 17440610 2.36 59.71 24.43 24.43 64214969229 24.41 24.41 64214969229
25 KODEX 200선물인버스2X 252670 24 1523 2 24 1.60 218537660 329200064 926800000 218537660 1.60 66.38 23.58 23.58 335146791576 23.74 23.74 335146791576
26 KIWOOM 미국원유에너지기업 474800 25 11405 2 430 3.92 210235 38567 900000 210235 3.92 545.12 23.36 23.36 2397026699 23.35 23.35 2397026699
27 SOL 의료기기소부장Fn 464610 26 12625 5 -205 -1.60 439349 30304 1900000 439349 -1.60 1449.81 23.12 23.12 5570109093 23.22 23.22 5570109093
28 KODEX 미국금융테크액티브 0028X0 27 10850 2 300 2.84 444634 78361 2000000 444634 2.84 567.42 22.23 22.23 4803280640 22.13 22.13 4803280640
29 RISE 팔란티어고정테크100 0047R0 28 10905 5 -40 -0.37 643388 215423 2950000 643388 -0.37 298.66 21.81 21.81 7002915442 21.77 21.77 7002915442
30 SK이터닉스 475150 29 28700 1 6600 29.86 7820312 1209896 33754042 7820312 29.86 646.36 23.17 23.17 205026517675 21.16 21.16 205026517675
31 대창솔루션 096350 30 547 2 78 16.63 35649751 55476164 163761009 35649751 16.63 64.26 21.77 21.77 18535557032 20.69 20.69 18535557032

31
top30/20250623/top30-atvtr-20250623-122002.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
오르비텍,046120,1,5510,2,1135,25.94,27206386,34762520,27449486,27206386,25.94,78.26,99.11,99.11,140982197577,93.21,93.21,140982197577
한국ANKOR유전,152550,2,378,2,75,24.75,49995188,8818692,70020000,49995188,24.75,566.92,71.40,71.40,19053376878,71.99,71.99,19053376878
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11480,5,-390,-3.29,720894,151022,1000000,720894,-3.29,477.34,72.09,72.09,8171886840,71.18,71.18,8171886840
STX그린로지스,465770,4,11800,2,1690,16.72,5010664,925077,7171032,5010664,16.72,541.65,69.87,69.87,59261672015,70.03,70.03,59261672015
데이타솔루션,263800,5,6710,2,690,11.46,9143641,17326952,16219380,9143641,11.46,52.77,56.37,56.37,57698827985,53.02,53.02,57698827985
비큐AI,148780,6,2915,2,240,8.97,16241584,11160526,31445725,16241584,8.97,145.53,51.65,51.65,46559704153,50.79,50.79,46559704153
한국정보인증,053300,7,9820,2,570,6.16,20608924,6689072,42441361,20608924,6.16,308.10,48.56,48.56,205968614585,49.42,49.42,205968614585
RISE 플랫폼테마,427120,8,9445,5,-85,-0.89,248561,195269,520000,248561,-0.89,127.29,47.80,47.80,2377211385,48.40,48.40,2377211385
바이오포트,188040,9,20000,2,3380,20.34,2231427,1714811,4428863,2231427,20.34,130.13,50.38,50.38,42271506455,47.72,47.72,42271506455
오픈베이스,049480,10,3345,2,410,13.97,13607827,8701675,31422383,13607827,13.97,156.38,43.31,43.31,44741533035,42.57,42.57,44741533035
흥구석유,024060,11,18630,2,3100,19.96,6192023,2314429,15000000,6192023,19.96,267.54,41.28,41.28,117364769825,42.00,42.00,117364769825
극동유화,014530,12,3975,2,430,12.13,14496279,612307,34869420,14496279,12.13,2367.49,41.57,41.57,57781027485,41.69,41.69,57781027485
우진엔텍,457550,13,34700,2,4700,15.67,3872157,2186025,9271339,3872157,15.67,177.13,41.76,41.76,131958645475,41.02,41.02,131958645475
TIGER 인터넷TOP10,365000,14,4945,2,10,0.20,5150070,5216804,12750000,5150070,0.20,98.72,40.39,40.39,25736973907,40.82,40.82,25736973907
케이엔알시스템,199430,15,9530,2,1340,16.36,4068998,3147761,10872713,4068998,16.36,129.27,37.42,37.42,38144750870,36.81,36.81,38144750870
SKAI,357880,16,2815,2,550,24.28,12865799,1855960,34047953,12865799,24.28,693.22,37.79,37.79,33869570159,35.34,35.34,33869570159
세아메카닉스,396300,17,3120,2,275,9.67,8909098,3857118,26489500,8909098,9.67,230.98,33.63,33.63,27787067473,33.62,33.62,27787067473
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,28860,2,1480,5.41,280634,421521,1000000,280634,5.41,66.58,28.06,28.06,8202406167,28.42,28.42,8202406167
한국화장품,123690,19,9270,5,-190,-2.01,4395305,10233538,16068000,4395305,-2.01,42.95,27.35,27.35,41147766825,27.63,27.63,41147766825
닷밀,464580,20,3760,5,-55,-1.44,2424210,4197772,9179743,2424210,-1.44,57.75,26.41,26.41,9351784502,27.09,27.09,9351784502
케이사인,192250,21,13560,2,720,5.61,1799166,591652,7067125,1799166,5.61,304.09,25.46,25.46,24713475360,25.79,25.79,24713475360
지에스이,053050,22,3435,2,380,12.44,7572657,1871441,29987597,7572657,12.44,404.64,25.25,25.25,26559207165,25.78,25.78,26559207165
KODEX 코스닥150선물인버스,251340,23,3690,2,90,2.50,17603864,29207516,71400000,17603864,2.50,60.27,24.66,24.66,64816835606,24.60,24.60,64816835606
KODEX 200선물인버스2X,252670,24,1526,2,27,1.80,223183038,329200064,926800000,223183038,1.80,67.80,24.08,24.08,342231024867,24.20,24.20,342231024867
두산퓨얼셀2우B,33626L,25,13620,2,2520,22.70,826273,314620,2986300,826273,22.70,262.63,27.67,27.67,9804250890,24.10,24.10,9804250890
KIWOOM 미국원유에너지기업,474800,26,11395,2,420,3.83,211095,38567,900000,211095,3.83,547.35,23.45,23.45,2406826964,23.47,23.47,2406826964
SOL 의료기기소부장Fn,464610,27,12630,5,-200,-1.56,439385,30304,1900000,439385,-1.56,1449.92,23.13,23.13,5570563523,23.21,23.21,5570563523
RISE 팔란티어고정테크100,0047R0,28,10905,5,-40,-0.37,673943,215423,2950000,673943,-0.37,312.85,22.85,22.85,7336119997,22.80,22.80,7336119997
KODEX 미국금융테크액티브,0028X0,29,10850,2,300,2.84,445565,78361,2000000,445565,2.84,568.61,22.28,22.28,4813381035,22.18,22.18,4813381035
대창솔루션,096350,30,543,2,74,15.78,36243851,55476164,163761009,36243851,15.78,65.33,22.13,22.13,18859331150,21.21,21.21,18859331150
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5510 2 1135 25.94 27206386 34762520 27449486 27206386 25.94 78.26 99.11 99.11 140982197577 93.21 93.21 140982197577
3 한국ANKOR유전 152550 2 378 2 75 24.75 49995188 8818692 70020000 49995188 24.75 566.92 71.40 71.40 19053376878 71.99 71.99 19053376878
4 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 3 11480 5 -390 -3.29 720894 151022 1000000 720894 -3.29 477.34 72.09 72.09 8171886840 71.18 71.18 8171886840
5 STX그린로지스 465770 4 11800 2 1690 16.72 5010664 925077 7171032 5010664 16.72 541.65 69.87 69.87 59261672015 70.03 70.03 59261672015
6 데이타솔루션 263800 5 6710 2 690 11.46 9143641 17326952 16219380 9143641 11.46 52.77 56.37 56.37 57698827985 53.02 53.02 57698827985
7 비큐AI 148780 6 2915 2 240 8.97 16241584 11160526 31445725 16241584 8.97 145.53 51.65 51.65 46559704153 50.79 50.79 46559704153
8 한국정보인증 053300 7 9820 2 570 6.16 20608924 6689072 42441361 20608924 6.16 308.10 48.56 48.56 205968614585 49.42 49.42 205968614585
9 RISE 플랫폼테마 427120 8 9445 5 -85 -0.89 248561 195269 520000 248561 -0.89 127.29 47.80 47.80 2377211385 48.40 48.40 2377211385
10 바이오포트 188040 9 20000 2 3380 20.34 2231427 1714811 4428863 2231427 20.34 130.13 50.38 50.38 42271506455 47.72 47.72 42271506455
11 오픈베이스 049480 10 3345 2 410 13.97 13607827 8701675 31422383 13607827 13.97 156.38 43.31 43.31 44741533035 42.57 42.57 44741533035
12 흥구석유 024060 11 18630 2 3100 19.96 6192023 2314429 15000000 6192023 19.96 267.54 41.28 41.28 117364769825 42.00 42.00 117364769825
13 극동유화 014530 12 3975 2 430 12.13 14496279 612307 34869420 14496279 12.13 2367.49 41.57 41.57 57781027485 41.69 41.69 57781027485
14 우진엔텍 457550 13 34700 2 4700 15.67 3872157 2186025 9271339 3872157 15.67 177.13 41.76 41.76 131958645475 41.02 41.02 131958645475
15 TIGER 인터넷TOP10 365000 14 4945 2 10 0.20 5150070 5216804 12750000 5150070 0.20 98.72 40.39 40.39 25736973907 40.82 40.82 25736973907
16 케이엔알시스템 199430 15 9530 2 1340 16.36 4068998 3147761 10872713 4068998 16.36 129.27 37.42 37.42 38144750870 36.81 36.81 38144750870
17 SKAI 357880 16 2815 2 550 24.28 12865799 1855960 34047953 12865799 24.28 693.22 37.79 37.79 33869570159 35.34 35.34 33869570159
18 세아메카닉스 396300 17 3120 2 275 9.67 8909098 3857118 26489500 8909098 9.67 230.98 33.63 33.63 27787067473 33.62 33.62 27787067473
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 28860 2 1480 5.41 280634 421521 1000000 280634 5.41 66.58 28.06 28.06 8202406167 28.42 28.42 8202406167
20 한국화장품 123690 19 9270 5 -190 -2.01 4395305 10233538 16068000 4395305 -2.01 42.95 27.35 27.35 41147766825 27.63 27.63 41147766825
21 닷밀 464580 20 3760 5 -55 -1.44 2424210 4197772 9179743 2424210 -1.44 57.75 26.41 26.41 9351784502 27.09 27.09 9351784502
22 케이사인 192250 21 13560 2 720 5.61 1799166 591652 7067125 1799166 5.61 304.09 25.46 25.46 24713475360 25.79 25.79 24713475360
23 지에스이 053050 22 3435 2 380 12.44 7572657 1871441 29987597 7572657 12.44 404.64 25.25 25.25 26559207165 25.78 25.78 26559207165
24 KODEX 코스닥150선물인버스 251340 23 3690 2 90 2.50 17603864 29207516 71400000 17603864 2.50 60.27 24.66 24.66 64816835606 24.60 24.60 64816835606
25 KODEX 200선물인버스2X 252670 24 1526 2 27 1.80 223183038 329200064 926800000 223183038 1.80 67.80 24.08 24.08 342231024867 24.20 24.20 342231024867
26 두산퓨얼셀2우B 33626L 25 13620 2 2520 22.70 826273 314620 2986300 826273 22.70 262.63 27.67 27.67 9804250890 24.10 24.10 9804250890
27 KIWOOM 미국원유에너지기업 474800 26 11395 2 420 3.83 211095 38567 900000 211095 3.83 547.35 23.45 23.45 2406826964 23.47 23.47 2406826964
28 SOL 의료기기소부장Fn 464610 27 12630 5 -200 -1.56 439385 30304 1900000 439385 -1.56 1449.92 23.13 23.13 5570563523 23.21 23.21 5570563523
29 RISE 팔란티어고정테크100 0047R0 28 10905 5 -40 -0.37 673943 215423 2950000 673943 -0.37 312.85 22.85 22.85 7336119997 22.80 22.80 7336119997
30 KODEX 미국금융테크액티브 0028X0 29 10850 2 300 2.84 445565 78361 2000000 445565 2.84 568.61 22.28 22.28 4813381035 22.18 22.18 4813381035
31 대창솔루션 096350 30 543 2 74 15.78 36243851 55476164 163761009 36243851 15.78 65.33 22.13 22.13 18859331150 21.21 21.21 18859331150

31
top30/20250623/top30-atvtr-20250623-123002.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
오르비텍,046120,1,5540,2,1165,26.63,27417537,34762520,27449486,27417537,26.63,78.87,99.88,99.88,142155638512,93.48,93.48,142155638512
한국ANKOR유전,152550,2,379,2,76,25.08,50591414,8818692,70020000,50591414,25.08,573.68,72.25,72.25,19278817037,72.65,72.65,19278817037
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11495,5,-375,-3.16,721006,151022,1000000,721006,-3.16,477.42,72.10,72.10,8173171760,71.10,71.10,8173171760
STX그린로지스,465770,4,11790,2,1680,16.62,5055799,925077,7171032,5055799,16.62,546.53,70.50,70.50,59794077760,70.72,70.72,59794077760
데이타솔루션,263800,5,6840,2,820,13.62,11231858,17326952,16219380,11231858,13.62,64.82,69.25,69.25,71787909075,64.71,64.71,71787909075
비큐AI,148780,6,2905,2,230,8.60,16428489,11160526,31445725,16428489,8.60,147.20,52.24,52.24,47101440207,51.56,51.56,47101440207
RISE 플랫폼테마,427120,7,9480,5,-50,-0.52,262708,195269,520000,262708,-0.52,134.54,50.52,50.52,2510975965,50.94,50.94,2510975965
한국정보인증,053300,8,9870,2,620,6.70,21097222,6689072,42441361,21097222,6.70,315.40,49.71,49.71,210798584785,50.32,50.32,210798584785
바이오포트,188040,9,20400,2,3780,22.74,2243526,1714811,4428863,2243526,22.74,130.83,50.66,50.66,42515682280,47.06,47.06,42515682280
극동유화,014530,10,4000,2,455,12.83,15055291,612307,34869420,15055291,12.83,2458.78,43.18,43.18,60019719070,43.03,43.03,60019719070
오픈베이스,049480,11,3355,2,420,14.31,13681055,8701675,31422383,13681055,14.31,157.22,43.54,43.54,44986046900,42.67,42.67,44986046900
흥구석유,024060,12,18780,2,3250,20.93,6292535,2314429,15000000,6292535,20.93,271.88,41.95,41.95,119248915650,42.33,42.33,119248915650
TIGER 인터넷TOP10,365000,13,4945,2,10,0.20,5200570,5216804,12750000,5200570,0.20,99.69,40.79,40.79,25986800402,41.22,41.22,25986800402
우진엔텍,457550,14,35000,2,5000,16.67,3901087,2186025,9271339,3901087,16.67,178.46,42.08,42.08,132973513150,40.98,40.98,132973513150
SKAI,357880,15,2820,2,555,24.50,13373930,1855960,34047953,13373930,24.50,720.59,39.28,39.28,35301681683,36.77,36.77,35301681683
케이엔알시스템,199430,16,9680,2,1490,18.19,4123423,3147761,10872713,4123423,18.19,131.00,37.92,37.92,38667617410,36.74,36.74,38667617410
세아메카닉스,396300,17,3065,2,220,7.73,9436370,3857118,26489500,9436370,7.73,244.65,35.62,35.62,29408461078,36.22,36.22,29408461078
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,28890,2,1510,5.51,284020,421521,1000000,284020,5.51,67.38,28.40,28.40,8300227707,28.73,28.73,8300227707
두산퓨얼셀2우B,33626L,19,12950,2,1850,16.67,909916,314620,2986300,909916,16.67,289.21,30.47,30.47,10930154750,28.26,28.26,10930154750
한국화장품,123690,20,9310,5,-150,-1.59,4415529,10233538,16068000,4415529,-1.59,43.15,27.48,27.48,41335610585,27.63,27.63,41335610585
닷밀,464580,21,3740,5,-75,-1.97,2431089,4197772,9179743,2431089,-1.97,57.91,26.48,26.48,9377511722,27.31,27.31,9377511722
지에스이,053050,22,3450,2,395,12.93,7666580,1871441,29987597,7666580,12.93,409.66,25.57,25.57,26883501880,25.99,25.99,26883501880
케이사인,192250,23,13800,2,960,7.48,1827851,591652,7067125,1827851,7.48,308.94,25.86,25.86,25106457755,25.74,25.74,25106457755
KODEX 코스닥150선물인버스,251340,24,3695,2,95,2.64,18376837,29207516,71400000,18376837,2.64,62.92,25.74,25.74,67669120545,25.65,25.65,67669120545
KODEX 200선물인버스2X,252670,25,1528,2,29,1.93,226889923,329200064,926800000,226889923,1.93,68.92,24.48,24.48,347892382353,24.57,24.57,347892382353
KIWOOM 미국원유에너지기업,474800,26,11410,2,435,3.96,220568,38567,900000,220568,3.96,571.91,24.51,24.51,2514893624,24.49,24.49,2514893624
RISE 팔란티어고정테크100,0047R0,27,10905,5,-40,-0.37,695061,215423,2950000,695061,-0.37,322.65,23.56,23.56,7566411787,23.52,23.52,7566411787
SOL 의료기기소부장Fn,464610,28,12615,5,-215,-1.68,439458,30304,1900000,439458,-1.68,1450.17,23.13,23.13,5571484768,23.25,23.25,5571484768
KODEX 미국금융테크액티브,0028X0,29,10850,2,300,2.84,446131,78361,2000000,446131,2.84,569.33,22.31,22.31,4819522930,22.21,22.21,4819522930
씨케이솔루션,480370,30,14050,2,450,3.31,2420665,7510370,10934861,2420665,3.31,32.23,22.14,22.14,33367018610,21.72,21.72,33367018610
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5540 2 1165 26.63 27417537 34762520 27449486 27417537 26.63 78.87 99.88 99.88 142155638512 93.48 93.48 142155638512
3 한국ANKOR유전 152550 2 379 2 76 25.08 50591414 8818692 70020000 50591414 25.08 573.68 72.25 72.25 19278817037 72.65 72.65 19278817037
4 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 3 11495 5 -375 -3.16 721006 151022 1000000 721006 -3.16 477.42 72.10 72.10 8173171760 71.10 71.10 8173171760
5 STX그린로지스 465770 4 11790 2 1680 16.62 5055799 925077 7171032 5055799 16.62 546.53 70.50 70.50 59794077760 70.72 70.72 59794077760
6 데이타솔루션 263800 5 6840 2 820 13.62 11231858 17326952 16219380 11231858 13.62 64.82 69.25 69.25 71787909075 64.71 64.71 71787909075
7 비큐AI 148780 6 2905 2 230 8.60 16428489 11160526 31445725 16428489 8.60 147.20 52.24 52.24 47101440207 51.56 51.56 47101440207
8 RISE 플랫폼테마 427120 7 9480 5 -50 -0.52 262708 195269 520000 262708 -0.52 134.54 50.52 50.52 2510975965 50.94 50.94 2510975965
9 한국정보인증 053300 8 9870 2 620 6.70 21097222 6689072 42441361 21097222 6.70 315.40 49.71 49.71 210798584785 50.32 50.32 210798584785
10 바이오포트 188040 9 20400 2 3780 22.74 2243526 1714811 4428863 2243526 22.74 130.83 50.66 50.66 42515682280 47.06 47.06 42515682280
11 극동유화 014530 10 4000 2 455 12.83 15055291 612307 34869420 15055291 12.83 2458.78 43.18 43.18 60019719070 43.03 43.03 60019719070
12 오픈베이스 049480 11 3355 2 420 14.31 13681055 8701675 31422383 13681055 14.31 157.22 43.54 43.54 44986046900 42.67 42.67 44986046900
13 흥구석유 024060 12 18780 2 3250 20.93 6292535 2314429 15000000 6292535 20.93 271.88 41.95 41.95 119248915650 42.33 42.33 119248915650
14 TIGER 인터넷TOP10 365000 13 4945 2 10 0.20 5200570 5216804 12750000 5200570 0.20 99.69 40.79 40.79 25986800402 41.22 41.22 25986800402
15 우진엔텍 457550 14 35000 2 5000 16.67 3901087 2186025 9271339 3901087 16.67 178.46 42.08 42.08 132973513150 40.98 40.98 132973513150
16 SKAI 357880 15 2820 2 555 24.50 13373930 1855960 34047953 13373930 24.50 720.59 39.28 39.28 35301681683 36.77 36.77 35301681683
17 케이엔알시스템 199430 16 9680 2 1490 18.19 4123423 3147761 10872713 4123423 18.19 131.00 37.92 37.92 38667617410 36.74 36.74 38667617410
18 세아메카닉스 396300 17 3065 2 220 7.73 9436370 3857118 26489500 9436370 7.73 244.65 35.62 35.62 29408461078 36.22 36.22 29408461078
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 28890 2 1510 5.51 284020 421521 1000000 284020 5.51 67.38 28.40 28.40 8300227707 28.73 28.73 8300227707
20 두산퓨얼셀2우B 33626L 19 12950 2 1850 16.67 909916 314620 2986300 909916 16.67 289.21 30.47 30.47 10930154750 28.26 28.26 10930154750
21 한국화장품 123690 20 9310 5 -150 -1.59 4415529 10233538 16068000 4415529 -1.59 43.15 27.48 27.48 41335610585 27.63 27.63 41335610585
22 닷밀 464580 21 3740 5 -75 -1.97 2431089 4197772 9179743 2431089 -1.97 57.91 26.48 26.48 9377511722 27.31 27.31 9377511722
23 지에스이 053050 22 3450 2 395 12.93 7666580 1871441 29987597 7666580 12.93 409.66 25.57 25.57 26883501880 25.99 25.99 26883501880
24 케이사인 192250 23 13800 2 960 7.48 1827851 591652 7067125 1827851 7.48 308.94 25.86 25.86 25106457755 25.74 25.74 25106457755
25 KODEX 코스닥150선물인버스 251340 24 3695 2 95 2.64 18376837 29207516 71400000 18376837 2.64 62.92 25.74 25.74 67669120545 25.65 25.65 67669120545
26 KODEX 200선물인버스2X 252670 25 1528 2 29 1.93 226889923 329200064 926800000 226889923 1.93 68.92 24.48 24.48 347892382353 24.57 24.57 347892382353
27 KIWOOM 미국원유에너지기업 474800 26 11410 2 435 3.96 220568 38567 900000 220568 3.96 571.91 24.51 24.51 2514893624 24.49 24.49 2514893624
28 RISE 팔란티어고정테크100 0047R0 27 10905 5 -40 -0.37 695061 215423 2950000 695061 -0.37 322.65 23.56 23.56 7566411787 23.52 23.52 7566411787
29 SOL 의료기기소부장Fn 464610 28 12615 5 -215 -1.68 439458 30304 1900000 439458 -1.68 1450.17 23.13 23.13 5571484768 23.25 23.25 5571484768
30 KODEX 미국금융테크액티브 0028X0 29 10850 2 300 2.84 446131 78361 2000000 446131 2.84 569.33 22.31 22.31 4819522930 22.21 22.21 4819522930
31 씨케이솔루션 480370 30 14050 2 450 3.31 2420665 7510370 10934861 2420665 3.31 32.23 22.14 22.14 33367018610 21.72 21.72 33367018610

31
top30/20250623/top30-atvtr-20250623-124002.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
오르비텍,046120,1,5520,2,1145,26.17,27543217,34762520,27449486,27543217,26.17,79.23,100.34,100.34,142851333227,94.28,94.28,142851333227
STX그린로지스,465770,2,11900,2,1790,17.71,5317357,925077,7171032,5317357,17.71,574.80,74.15,74.15,62930877305,73.75,73.75,62930877305
한국ANKOR유전,152550,3,379,2,76,25.08,51152625,8818692,70020000,51152625,25.08,580.05,73.05,73.05,19491823785,73.45,73.45,19491823785
데이타솔루션,263800,4,7010,2,990,16.45,12894308,17326952,16219380,12894308,16.45,74.42,79.50,79.50,83229900135,73.20,73.20,83229900135
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11415,5,-455,-3.83,721082,151022,1000000,721082,-3.83,477.47,72.11,72.11,8174043790,71.61,71.61,8174043790
RISE 플랫폼테마,427120,6,9495,5,-35,-0.37,282060,195269,520000,282060,-0.37,144.45,54.24,54.24,2694671355,54.58,54.58,2694671355
비큐AI,148780,7,2900,2,225,8.41,16565432,11160526,31445725,16565432,8.41,148.43,52.68,52.68,47499662087,52.09,52.09,47499662087
한국정보인증,053300,8,9920,2,670,7.24,21325597,6689072,42441361,21325597,7.24,318.81,50.25,50.25,213067701575,50.61,50.61,213067701575
바이오포트,188040,9,20750,2,4130,24.85,2276281,1714811,4428863,2276281,24.85,132.74,51.40,51.40,43189601205,47.00,47.00,43189601205
극동유화,014530,10,4010,2,465,13.12,15517935,612307,34869420,15517935,13.12,2534.34,44.50,44.50,61872868591,44.25,44.25,61872868591
오픈베이스,049480,11,3375,2,440,14.99,13837028,8701675,31422383,13837028,14.99,159.02,44.04,44.04,45508196265,42.91,42.91,45508196265
흥구석유,024060,12,18790,2,3260,20.99,6357662,2314429,15000000,6357662,20.99,274.70,42.38,42.38,120470951920,42.74,42.74,120470951920
TIGER 인터넷TOP10,365000,13,4970,2,35,0.71,5311272,5216804,12750000,5311272,0.71,101.81,41.66,41.66,26535324817,41.88,41.88,26535324817
우진엔텍,457550,14,35000,2,5000,16.67,3923641,2186025,9271339,3923641,16.67,179.49,42.32,42.32,133760905050,41.22,41.22,133760905050
SKAI,357880,15,2840,2,575,25.39,13731168,1855960,34047953,13731168,25.39,739.84,40.33,40.33,36315294588,37.56,37.56,36315294588
케이엔알시스템,199430,16,9800,2,1610,19.66,4163458,3147761,10872713,4163458,19.66,132.27,38.29,38.29,39058633415,36.66,36.66,39058633415
세아메카닉스,396300,17,3120,2,275,9.67,9689738,3857118,26489500,9689738,9.67,251.22,36.58,36.58,30184826265,36.52,36.52,30184826265
두산퓨얼셀2우B,33626L,18,13510,2,2410,21.71,984460,314620,2986300,984460,21.71,312.90,32.97,32.97,11932121695,29.58,29.58,11932121695
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,290792,421521,1000000,290792,5.53,68.99,29.08,29.08,8495779207,29.40,29.40,8495779207
한국화장품,123690,20,9320,5,-140,-1.48,4451177,10233538,16068000,4451177,-1.48,43.50,27.70,27.70,41668410690,27.82,27.82,41668410690
닷밀,464580,21,3740,5,-75,-1.97,2434621,4197772,9179743,2434621,-1.97,58.00,26.52,26.52,9390717532,27.35,27.35,9390717532
케이사인,192250,22,13620,2,780,6.07,1850572,591652,7067125,1850572,6.07,312.78,26.19,26.19,25417810825,26.41,26.41,25417810825
KODEX 코스닥150선물인버스,251340,23,3680,2,80,2.22,18816481,29207516,71400000,18816481,2.22,64.42,26.35,26.35,69288648242,26.37,26.37,69288648242
지에스이,053050,24,3470,2,415,13.58,7716656,1871441,29987597,7716656,13.58,412.34,25.73,25.73,27056882360,26.00,26.00,27056882360
KODEX 200선물인버스2X,252670,25,1516,2,17,1.13,235293338,329200064,926800000,235293338,1.13,71.47,25.39,25.39,360670227206,25.67,25.67,360670227206
KIWOOM 미국원유에너지기업,474800,26,11415,2,440,4.01,226539,38567,900000,226539,4.01,587.39,25.17,25.17,2583060934,25.14,25.14,2583060934
RISE 팔란티어고정테크100,0047R0,27,10905,5,-40,-0.37,696230,215423,2950000,696230,-0.37,323.19,23.60,23.60,7579159732,23.56,23.56,7579159732
SOL 의료기기소부장Fn,464610,28,12655,5,-175,-1.36,440116,30304,1900000,440116,-1.36,1452.34,23.16,23.16,5579798618,23.21,23.21,5579798618
씨케이솔루션,480370,29,14210,2,610,4.49,2596904,7510370,10934861,2596904,4.49,34.58,23.75,23.75,35852588410,23.07,23.07,35852588410
KODEX 미국금융테크액티브,0028X0,30,10850,2,300,2.84,446416,78361,2000000,446416,2.84,569.69,22.32,22.32,4822615067,22.22,22.22,4822615067
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5520 2 1145 26.17 27543217 34762520 27449486 27543217 26.17 79.23 100.34 100.34 142851333227 94.28 94.28 142851333227
3 STX그린로지스 465770 2 11900 2 1790 17.71 5317357 925077 7171032 5317357 17.71 574.80 74.15 74.15 62930877305 73.75 73.75 62930877305
4 한국ANKOR유전 152550 3 379 2 76 25.08 51152625 8818692 70020000 51152625 25.08 580.05 73.05 73.05 19491823785 73.45 73.45 19491823785
5 데이타솔루션 263800 4 7010 2 990 16.45 12894308 17326952 16219380 12894308 16.45 74.42 79.50 79.50 83229900135 73.20 73.20 83229900135
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 11415 5 -455 -3.83 721082 151022 1000000 721082 -3.83 477.47 72.11 72.11 8174043790 71.61 71.61 8174043790
7 RISE 플랫폼테마 427120 6 9495 5 -35 -0.37 282060 195269 520000 282060 -0.37 144.45 54.24 54.24 2694671355 54.58 54.58 2694671355
8 비큐AI 148780 7 2900 2 225 8.41 16565432 11160526 31445725 16565432 8.41 148.43 52.68 52.68 47499662087 52.09 52.09 47499662087
9 한국정보인증 053300 8 9920 2 670 7.24 21325597 6689072 42441361 21325597 7.24 318.81 50.25 50.25 213067701575 50.61 50.61 213067701575
10 바이오포트 188040 9 20750 2 4130 24.85 2276281 1714811 4428863 2276281 24.85 132.74 51.40 51.40 43189601205 47.00 47.00 43189601205
11 극동유화 014530 10 4010 2 465 13.12 15517935 612307 34869420 15517935 13.12 2534.34 44.50 44.50 61872868591 44.25 44.25 61872868591
12 오픈베이스 049480 11 3375 2 440 14.99 13837028 8701675 31422383 13837028 14.99 159.02 44.04 44.04 45508196265 42.91 42.91 45508196265
13 흥구석유 024060 12 18790 2 3260 20.99 6357662 2314429 15000000 6357662 20.99 274.70 42.38 42.38 120470951920 42.74 42.74 120470951920
14 TIGER 인터넷TOP10 365000 13 4970 2 35 0.71 5311272 5216804 12750000 5311272 0.71 101.81 41.66 41.66 26535324817 41.88 41.88 26535324817
15 우진엔텍 457550 14 35000 2 5000 16.67 3923641 2186025 9271339 3923641 16.67 179.49 42.32 42.32 133760905050 41.22 41.22 133760905050
16 SKAI 357880 15 2840 2 575 25.39 13731168 1855960 34047953 13731168 25.39 739.84 40.33 40.33 36315294588 37.56 37.56 36315294588
17 케이엔알시스템 199430 16 9800 2 1610 19.66 4163458 3147761 10872713 4163458 19.66 132.27 38.29 38.29 39058633415 36.66 36.66 39058633415
18 세아메카닉스 396300 17 3120 2 275 9.67 9689738 3857118 26489500 9689738 9.67 251.22 36.58 36.58 30184826265 36.52 36.52 30184826265
19 두산퓨얼셀2우B 33626L 18 13510 2 2410 21.71 984460 314620 2986300 984460 21.71 312.90 32.97 32.97 11932121695 29.58 29.58 11932121695
20 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 19 28895 2 1515 5.53 290792 421521 1000000 290792 5.53 68.99 29.08 29.08 8495779207 29.40 29.40 8495779207
21 한국화장품 123690 20 9320 5 -140 -1.48 4451177 10233538 16068000 4451177 -1.48 43.50 27.70 27.70 41668410690 27.82 27.82 41668410690
22 닷밀 464580 21 3740 5 -75 -1.97 2434621 4197772 9179743 2434621 -1.97 58.00 26.52 26.52 9390717532 27.35 27.35 9390717532
23 케이사인 192250 22 13620 2 780 6.07 1850572 591652 7067125 1850572 6.07 312.78 26.19 26.19 25417810825 26.41 26.41 25417810825
24 KODEX 코스닥150선물인버스 251340 23 3680 2 80 2.22 18816481 29207516 71400000 18816481 2.22 64.42 26.35 26.35 69288648242 26.37 26.37 69288648242
25 지에스이 053050 24 3470 2 415 13.58 7716656 1871441 29987597 7716656 13.58 412.34 25.73 25.73 27056882360 26.00 26.00 27056882360
26 KODEX 200선물인버스2X 252670 25 1516 2 17 1.13 235293338 329200064 926800000 235293338 1.13 71.47 25.39 25.39 360670227206 25.67 25.67 360670227206
27 KIWOOM 미국원유에너지기업 474800 26 11415 2 440 4.01 226539 38567 900000 226539 4.01 587.39 25.17 25.17 2583060934 25.14 25.14 2583060934
28 RISE 팔란티어고정테크100 0047R0 27 10905 5 -40 -0.37 696230 215423 2950000 696230 -0.37 323.19 23.60 23.60 7579159732 23.56 23.56 7579159732
29 SOL 의료기기소부장Fn 464610 28 12655 5 -175 -1.36 440116 30304 1900000 440116 -1.36 1452.34 23.16 23.16 5579798618 23.21 23.21 5579798618
30 씨케이솔루션 480370 29 14210 2 610 4.49 2596904 7510370 10934861 2596904 4.49 34.58 23.75 23.75 35852588410 23.07 23.07 35852588410
31 KODEX 미국금융테크액티브 0028X0 30 10850 2 300 2.84 446416 78361 2000000 446416 2.84 569.69 22.32 22.32 4822615067 22.22 22.22 4822615067

31
top30/20250623/top30-atvtr-20250623-125002.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
오르비텍,046120,1,5570,2,1195,27.31,27793882,34762520,27449486,27793882,27.31,79.95,101.25,101.25,144238483867,94.34,94.34,144238483867
데이타솔루션,263800,2,7320,2,1300,21.59,15318375,17326952,16219380,15318375,21.59,88.41,94.44,94.44,100817020100,84.92,84.92,100817020100
STX그린로지스,465770,3,11780,2,1670,16.52,5399227,925077,7171032,5399227,16.52,583.65,75.29,75.29,63902801445,75.65,75.65,63902801445
한국ANKOR유전,152550,4,374,2,71,23.43,51519597,8818692,70020000,51519597,23.43,584.21,73.58,73.58,19630036683,74.96,74.96,19630036683
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11405,5,-465,-3.92,721526,151022,1000000,721526,-3.92,477.76,72.15,72.15,8179107610,71.72,71.72,8179107610
RISE 플랫폼테마,427120,6,9515,5,-15,-0.16,299264,195269,520000,299264,-0.16,153.26,57.55,57.55,2858206615,57.77,57.77,2858206615
비큐AI,148780,7,2880,2,205,7.66,16740220,11160526,31445725,16740220,7.66,149.99,53.24,53.24,48005215484,53.01,53.01,48005215484
한국정보인증,053300,8,9900,2,650,7.03,21545250,6689072,42441361,21545250,7.03,322.10,50.76,50.76,215239492260,51.23,51.23,215239492260
바이오포트,188040,9,20900,2,4280,25.75,2357873,1714811,4428863,2357873,25.75,137.50,53.24,53.24,44894739655,48.50,48.50,44894739655
극동유화,014530,10,3980,2,435,12.27,15967222,612307,34869420,15967222,12.27,2607.72,45.79,45.79,63673769773,45.88,45.88,63673769773
오픈베이스,049480,11,3400,2,465,15.84,14618107,8701675,31422383,14618107,15.84,167.99,46.52,46.52,48181560559,45.10,45.10,48181560559
흥구석유,024060,12,18450,2,2920,18.80,6480803,2314429,15000000,6480803,18.80,280.02,43.21,43.21,122764291065,44.36,44.36,122764291065
TIGER 인터넷TOP10,365000,13,4975,2,40,0.81,5365754,5216804,12750000,5365754,0.81,102.86,42.08,42.08,26805999402,42.26,42.26,26805999402
우진엔텍,457550,14,35200,2,5200,17.33,3946848,2186025,9271339,3946848,17.33,180.55,42.57,42.57,134573119375,41.24,41.24,134573119375
SKAI,357880,15,2885,2,620,27.37,14184415,1855960,34047953,14184415,27.37,764.26,41.66,41.66,37614308996,38.29,38.29,37614308996
케이엔알시스템,199430,16,9870,2,1680,20.51,4274145,3147761,10872713,4274145,20.51,135.78,39.31,39.31,40149903895,37.41,37.41,40149903895
세아메카닉스,396300,17,3095,2,250,8.79,9789084,3857118,26489500,9789084,8.79,253.79,36.95,36.95,30492622502,37.19,37.19,30492622502
두산퓨얼셀2우B,33626L,18,13170,2,2070,18.65,1017640,314620,2986300,1017640,18.65,323.45,34.08,34.08,12375074675,31.47,31.47,12375074675
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,29000,2,1620,5.92,294171,421521,1000000,294171,5.92,69.79,29.42,29.42,8593770207,29.63,29.63,8593770207
한국화장품,123690,20,9290,5,-170,-1.80,4471498,10233538,16068000,4471498,-1.80,43.69,27.83,27.83,41857702450,28.04,28.04,41857702450
닷밀,464580,21,3740,5,-75,-1.97,2444378,4197772,9179743,2444378,-1.97,58.23,26.63,26.63,9427166152,27.46,27.46,9427166152
KODEX 코스닥150선물인버스,251340,22,3680,2,80,2.22,19385134,29207516,71400000,19385134,2.22,66.37,27.15,27.15,71379871614,27.17,27.17,71379871614
씨케이솔루션,480370,23,13950,2,350,2.57,2962413,7510370,10934861,2962413,2.57,39.44,27.09,27.09,41013376120,26.89,26.89,41013376120
케이사인,192250,24,13700,2,860,6.70,1866426,591652,7067125,1866426,6.70,315.46,26.41,26.41,25635337345,26.48,26.48,25635337345
KODEX 200선물인버스2X,252670,25,1515,2,16,1.07,242524732,329200064,926800000,242524732,1.07,73.67,26.17,26.17,371624458052,26.47,26.47,371624458052
지에스이,053050,26,3460,2,405,13.26,7808694,1871441,29987597,7808694,13.26,417.26,26.04,26.04,27375552280,26.38,26.38,27375552280
KIWOOM 미국원유에너지기업,474800,27,11410,2,435,3.96,230893,38567,900000,230893,3.96,598.68,25.65,25.65,2632728864,25.64,25.64,2632728864
RISE 팔란티어고정테크100,0047R0,28,10905,5,-40,-0.37,706591,215423,2950000,706591,-0.37,328.00,23.95,23.95,7692146697,23.91,23.91,7692146697
SOL 의료기기소부장Fn,464610,29,12655,5,-175,-1.36,440940,30304,1900000,440940,-1.36,1455.06,23.21,23.21,5590222955,23.25,23.25,5590222955
피코그램,376180,30,3330,2,265,8.65,4188741,704812,18561038,4188741,8.65,594.31,22.57,22.57,14076828904,22.77,22.77,14076828904
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5570 2 1195 27.31 27793882 34762520 27449486 27793882 27.31 79.95 101.25 101.25 144238483867 94.34 94.34 144238483867
3 데이타솔루션 263800 2 7320 2 1300 21.59 15318375 17326952 16219380 15318375 21.59 88.41 94.44 94.44 100817020100 84.92 84.92 100817020100
4 STX그린로지스 465770 3 11780 2 1670 16.52 5399227 925077 7171032 5399227 16.52 583.65 75.29 75.29 63902801445 75.65 75.65 63902801445
5 한국ANKOR유전 152550 4 374 2 71 23.43 51519597 8818692 70020000 51519597 23.43 584.21 73.58 73.58 19630036683 74.96 74.96 19630036683
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 11405 5 -465 -3.92 721526 151022 1000000 721526 -3.92 477.76 72.15 72.15 8179107610 71.72 71.72 8179107610
7 RISE 플랫폼테마 427120 6 9515 5 -15 -0.16 299264 195269 520000 299264 -0.16 153.26 57.55 57.55 2858206615 57.77 57.77 2858206615
8 비큐AI 148780 7 2880 2 205 7.66 16740220 11160526 31445725 16740220 7.66 149.99 53.24 53.24 48005215484 53.01 53.01 48005215484
9 한국정보인증 053300 8 9900 2 650 7.03 21545250 6689072 42441361 21545250 7.03 322.10 50.76 50.76 215239492260 51.23 51.23 215239492260
10 바이오포트 188040 9 20900 2 4280 25.75 2357873 1714811 4428863 2357873 25.75 137.50 53.24 53.24 44894739655 48.50 48.50 44894739655
11 극동유화 014530 10 3980 2 435 12.27 15967222 612307 34869420 15967222 12.27 2607.72 45.79 45.79 63673769773 45.88 45.88 63673769773
12 오픈베이스 049480 11 3400 2 465 15.84 14618107 8701675 31422383 14618107 15.84 167.99 46.52 46.52 48181560559 45.10 45.10 48181560559
13 흥구석유 024060 12 18450 2 2920 18.80 6480803 2314429 15000000 6480803 18.80 280.02 43.21 43.21 122764291065 44.36 44.36 122764291065
14 TIGER 인터넷TOP10 365000 13 4975 2 40 0.81 5365754 5216804 12750000 5365754 0.81 102.86 42.08 42.08 26805999402 42.26 42.26 26805999402
15 우진엔텍 457550 14 35200 2 5200 17.33 3946848 2186025 9271339 3946848 17.33 180.55 42.57 42.57 134573119375 41.24 41.24 134573119375
16 SKAI 357880 15 2885 2 620 27.37 14184415 1855960 34047953 14184415 27.37 764.26 41.66 41.66 37614308996 38.29 38.29 37614308996
17 케이엔알시스템 199430 16 9870 2 1680 20.51 4274145 3147761 10872713 4274145 20.51 135.78 39.31 39.31 40149903895 37.41 37.41 40149903895
18 세아메카닉스 396300 17 3095 2 250 8.79 9789084 3857118 26489500 9789084 8.79 253.79 36.95 36.95 30492622502 37.19 37.19 30492622502
19 두산퓨얼셀2우B 33626L 18 13170 2 2070 18.65 1017640 314620 2986300 1017640 18.65 323.45 34.08 34.08 12375074675 31.47 31.47 12375074675
20 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 19 29000 2 1620 5.92 294171 421521 1000000 294171 5.92 69.79 29.42 29.42 8593770207 29.63 29.63 8593770207
21 한국화장품 123690 20 9290 5 -170 -1.80 4471498 10233538 16068000 4471498 -1.80 43.69 27.83 27.83 41857702450 28.04 28.04 41857702450
22 닷밀 464580 21 3740 5 -75 -1.97 2444378 4197772 9179743 2444378 -1.97 58.23 26.63 26.63 9427166152 27.46 27.46 9427166152
23 KODEX 코스닥150선물인버스 251340 22 3680 2 80 2.22 19385134 29207516 71400000 19385134 2.22 66.37 27.15 27.15 71379871614 27.17 27.17 71379871614
24 씨케이솔루션 480370 23 13950 2 350 2.57 2962413 7510370 10934861 2962413 2.57 39.44 27.09 27.09 41013376120 26.89 26.89 41013376120
25 케이사인 192250 24 13700 2 860 6.70 1866426 591652 7067125 1866426 6.70 315.46 26.41 26.41 25635337345 26.48 26.48 25635337345
26 KODEX 200선물인버스2X 252670 25 1515 2 16 1.07 242524732 329200064 926800000 242524732 1.07 73.67 26.17 26.17 371624458052 26.47 26.47 371624458052
27 지에스이 053050 26 3460 2 405 13.26 7808694 1871441 29987597 7808694 13.26 417.26 26.04 26.04 27375552280 26.38 26.38 27375552280
28 KIWOOM 미국원유에너지기업 474800 27 11410 2 435 3.96 230893 38567 900000 230893 3.96 598.68 25.65 25.65 2632728864 25.64 25.64 2632728864
29 RISE 팔란티어고정테크100 0047R0 28 10905 5 -40 -0.37 706591 215423 2950000 706591 -0.37 328.00 23.95 23.95 7692146697 23.91 23.91 7692146697
30 SOL 의료기기소부장Fn 464610 29 12655 5 -175 -1.36 440940 30304 1900000 440940 -1.36 1455.06 23.21 23.21 5590222955 23.25 23.25 5590222955
31 피코그램 376180 30 3330 2 265 8.65 4188741 704812 18561038 4188741 8.65 594.31 22.57 22.57 14076828904 22.77 22.77 14076828904

31
top30/20250623/top30-atvtr-20250623-130001.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
오르비텍,046120,1,5560,2,1185,27.09,27910676,34762520,27449486,27910676,27.09,80.29,101.68,101.68,144887450917,94.93,94.93,144887450917
데이타솔루션,263800,2,7250,2,1230,20.43,16531021,17326952,16219380,16531021,20.43,95.41,101.92,101.92,109672304395,93.27,93.27,109672304395
STX그린로지스,465770,3,11890,2,1780,17.61,5442358,925077,7171032,5442358,17.61,588.31,75.89,75.89,64414564615,75.55,75.55,64414564615
한국ANKOR유전,152550,4,376,2,73,24.09,51789249,8818692,70020000,51789249,24.09,587.27,73.96,73.96,19731011094,74.94,74.94,19731011094
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11380,5,-490,-4.13,729564,151022,1000000,729564,-4.13,483.08,72.96,72.96,8270760400,72.68,72.68,8270760400
RISE 플랫폼테마,427120,6,9510,5,-20,-0.21,318707,195269,520000,318707,-0.21,163.21,61.29,61.29,3043085475,61.54,61.54,3043085475
비큐AI,148780,7,2850,2,175,6.54,17069099,11160526,31445725,17069099,6.54,152.94,54.28,54.28,48944357959,54.61,54.61,48944357959
한국정보인증,053300,8,9920,2,670,7.24,21713657,6689072,42441361,21713657,7.24,324.61,51.16,51.16,216911126240,51.52,51.52,216911126240
극동유화,014530,9,3840,2,295,8.32,16903556,612307,34869420,16903556,8.32,2760.63,48.48,48.48,67318379370,50.28,50.28,67318379370
바이오포트,188040,10,20500,2,3880,23.35,2388272,1714811,4428863,2388272,23.35,139.27,53.93,53.93,45517696330,50.13,50.13,45517696330
오픈베이스,049480,11,3380,2,445,15.16,14873980,8701675,31422383,14873980,15.16,170.93,47.34,47.34,49043985387,46.18,46.18,49043985387
흥구석유,024060,12,18690,2,3160,20.35,6572279,2314429,15000000,6572279,20.35,283.97,43.82,43.82,124463482915,44.40,44.40,124463482915
TIGER 인터넷TOP10,365000,13,4970,2,35,0.71,5470941,5216804,12750000,5470941,0.71,104.87,42.91,42.91,27327993339,43.13,43.13,27327993339
우진엔텍,457550,14,35250,2,5250,17.50,3965070,2186025,9271339,3965070,17.50,181.38,42.77,42.77,135215048975,41.37,41.37,135215048975
SKAI,357880,15,2910,2,645,28.48,15278139,1855960,34047953,15278139,28.48,823.19,44.87,44.87,40790648919,41.17,41.17,40790648919
케이엔알시스템,199430,16,9830,2,1640,20.02,4363445,3147761,10872713,4363445,20.02,138.62,40.13,40.13,41032744930,38.39,38.39,41032744930
세아메카닉스,396300,17,3105,2,260,9.14,9913540,3857118,26489500,9913540,9.14,257.02,37.42,37.42,30878333462,37.54,37.54,30878333462
두산퓨얼셀2우B,33626L,18,12680,2,1580,14.23,1057621,314620,2986300,1057621,14.23,336.16,35.42,35.42,12888611960,34.04,34.04,12888611960
피코그램,376180,19,3545,2,480,15.66,5847573,704812,18561038,5847573,15.66,829.66,31.50,31.50,19859638214,30.18,30.18,19859638214
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,20,29025,2,1645,6.01,297550,421521,1000000,297550,6.01,70.59,29.75,29.75,8691826662,29.95,29.95,8691826662
모아데이타,288980,21,1618,2,168,11.59,10172705,20046116,34556562,10172705,11.59,50.75,29.44,29.44,16014356471,28.64,28.64,16014356471
한국화장품,123690,22,9240,5,-220,-2.33,4531288,10233538,16068000,4531288,-2.33,44.28,28.20,28.20,42410261565,28.57,28.57,42410261565
씨케이솔루션,480370,23,13880,2,280,2.06,3078053,7510370,10934861,3078053,2.06,40.98,28.15,28.15,42622378745,28.08,28.08,42622378745
닷밀,464580,24,3740,5,-75,-1.97,2489229,4197772,9179743,2489229,-1.97,59.30,27.12,27.12,9595895937,27.95,27.95,9595895937
KODEX 코스닥150선물인버스,251340,25,3680,2,80,2.22,19499122,29207516,71400000,19499122,2.22,66.76,27.31,27.31,71799213108,27.33,27.33,71799213108
KODEX 200선물인버스2X,252670,26,1514,2,15,1.00,247737902,329200064,926800000,247737902,1.00,75.25,26.73,26.73,379517285452,27.05,27.05,379517285452
케이사인,192250,27,13700,2,860,6.70,1878850,591652,7067125,1878850,6.70,317.56,26.59,26.59,25806279010,26.65,26.65,25806279010
지에스이,053050,28,3470,2,415,13.58,7869682,1871441,29987597,7869682,13.58,420.51,26.24,26.24,27586738410,26.51,26.51,27586738410
KIWOOM 미국원유에너지기업,474800,29,11435,2,460,4.19,236217,38567,900000,236217,4.19,612.48,26.25,26.25,2693549059,26.17,26.17,2693549059
RISE 팔란티어고정테크100,0047R0,30,10905,5,-40,-0.37,706601,215423,2950000,706601,-0.37,328.01,23.95,23.95,7692255747,23.91,23.91,7692255747
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 5560 2 1185 27.09 27910676 34762520 27449486 27910676 27.09 80.29 101.68 101.68 144887450917 94.93 94.93 144887450917
3 데이타솔루션 263800 2 7250 2 1230 20.43 16531021 17326952 16219380 16531021 20.43 95.41 101.92 101.92 109672304395 93.27 93.27 109672304395
4 STX그린로지스 465770 3 11890 2 1780 17.61 5442358 925077 7171032 5442358 17.61 588.31 75.89 75.89 64414564615 75.55 75.55 64414564615
5 한국ANKOR유전 152550 4 376 2 73 24.09 51789249 8818692 70020000 51789249 24.09 587.27 73.96 73.96 19731011094 74.94 74.94 19731011094
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 11380 5 -490 -4.13 729564 151022 1000000 729564 -4.13 483.08 72.96 72.96 8270760400 72.68 72.68 8270760400
7 RISE 플랫폼테마 427120 6 9510 5 -20 -0.21 318707 195269 520000 318707 -0.21 163.21 61.29 61.29 3043085475 61.54 61.54 3043085475
8 비큐AI 148780 7 2850 2 175 6.54 17069099 11160526 31445725 17069099 6.54 152.94 54.28 54.28 48944357959 54.61 54.61 48944357959
9 한국정보인증 053300 8 9920 2 670 7.24 21713657 6689072 42441361 21713657 7.24 324.61 51.16 51.16 216911126240 51.52 51.52 216911126240
10 극동유화 014530 9 3840 2 295 8.32 16903556 612307 34869420 16903556 8.32 2760.63 48.48 48.48 67318379370 50.28 50.28 67318379370
11 바이오포트 188040 10 20500 2 3880 23.35 2388272 1714811 4428863 2388272 23.35 139.27 53.93 53.93 45517696330 50.13 50.13 45517696330
12 오픈베이스 049480 11 3380 2 445 15.16 14873980 8701675 31422383 14873980 15.16 170.93 47.34 47.34 49043985387 46.18 46.18 49043985387
13 흥구석유 024060 12 18690 2 3160 20.35 6572279 2314429 15000000 6572279 20.35 283.97 43.82 43.82 124463482915 44.40 44.40 124463482915
14 TIGER 인터넷TOP10 365000 13 4970 2 35 0.71 5470941 5216804 12750000 5470941 0.71 104.87 42.91 42.91 27327993339 43.13 43.13 27327993339
15 우진엔텍 457550 14 35250 2 5250 17.50 3965070 2186025 9271339 3965070 17.50 181.38 42.77 42.77 135215048975 41.37 41.37 135215048975
16 SKAI 357880 15 2910 2 645 28.48 15278139 1855960 34047953 15278139 28.48 823.19 44.87 44.87 40790648919 41.17 41.17 40790648919
17 케이엔알시스템 199430 16 9830 2 1640 20.02 4363445 3147761 10872713 4363445 20.02 138.62 40.13 40.13 41032744930 38.39 38.39 41032744930
18 세아메카닉스 396300 17 3105 2 260 9.14 9913540 3857118 26489500 9913540 9.14 257.02 37.42 37.42 30878333462 37.54 37.54 30878333462
19 두산퓨얼셀2우B 33626L 18 12680 2 1580 14.23 1057621 314620 2986300 1057621 14.23 336.16 35.42 35.42 12888611960 34.04 34.04 12888611960
20 피코그램 376180 19 3545 2 480 15.66 5847573 704812 18561038 5847573 15.66 829.66 31.50 31.50 19859638214 30.18 30.18 19859638214
21 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 20 29025 2 1645 6.01 297550 421521 1000000 297550 6.01 70.59 29.75 29.75 8691826662 29.95 29.95 8691826662
22 모아데이타 288980 21 1618 2 168 11.59 10172705 20046116 34556562 10172705 11.59 50.75 29.44 29.44 16014356471 28.64 28.64 16014356471
23 한국화장품 123690 22 9240 5 -220 -2.33 4531288 10233538 16068000 4531288 -2.33 44.28 28.20 28.20 42410261565 28.57 28.57 42410261565
24 씨케이솔루션 480370 23 13880 2 280 2.06 3078053 7510370 10934861 3078053 2.06 40.98 28.15 28.15 42622378745 28.08 28.08 42622378745
25 닷밀 464580 24 3740 5 -75 -1.97 2489229 4197772 9179743 2489229 -1.97 59.30 27.12 27.12 9595895937 27.95 27.95 9595895937
26 KODEX 코스닥150선물인버스 251340 25 3680 2 80 2.22 19499122 29207516 71400000 19499122 2.22 66.76 27.31 27.31 71799213108 27.33 27.33 71799213108
27 KODEX 200선물인버스2X 252670 26 1514 2 15 1.00 247737902 329200064 926800000 247737902 1.00 75.25 26.73 26.73 379517285452 27.05 27.05 379517285452
28 케이사인 192250 27 13700 2 860 6.70 1878850 591652 7067125 1878850 6.70 317.56 26.59 26.59 25806279010 26.65 26.65 25806279010
29 지에스이 053050 28 3470 2 415 13.58 7869682 1871441 29987597 7869682 13.58 420.51 26.24 26.24 27586738410 26.51 26.51 27586738410
30 KIWOOM 미국원유에너지기업 474800 29 11435 2 460 4.19 236217 38567 900000 236217 4.19 612.48 26.25 26.25 2693549059 26.17 26.17 2693549059
31 RISE 팔란티어고정테크100 0047R0 30 10905 5 -40 -0.37 706601 215423 2950000 706601 -0.37 328.01 23.95 23.95 7692255747 23.91 23.91 7692255747

31
top30/20250623/top30-atvtr-20250623-131002.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
데이타솔루션,263800,1,7070,2,1050,17.44,17499246,17326952,16219380,17499246,17.44,100.99,107.89,107.89,116574039505,101.66,101.66,116574039505
오르비텍,046120,2,5540,2,1165,26.63,28072845,34762520,27449486,28072845,26.63,80.76,102.27,102.27,145788478317,95.87,95.87,145788478317
STX그린로지스,465770,3,11740,2,1630,16.12,5484233,925077,7171032,5484233,16.12,592.84,76.48,76.48,64907056725,77.10,77.10,64907056725
한국ANKOR유전,152550,4,376,2,73,24.09,52046363,8818692,70020000,52046363,24.09,590.18,74.33,74.33,19827621822,75.31,75.31,19827621822
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11380,5,-490,-4.13,729564,151022,1000000,729564,-4.13,483.08,72.96,72.96,8270760400,72.68,72.68,8270760400
RISE 플랫폼테마,427120,6,9510,5,-20,-0.21,336519,195269,520000,336519,-0.21,172.34,64.72,64.72,3212542690,64.96,64.96,3212542690
비큐AI,148780,7,2845,2,170,6.36,17219562,11160526,31445725,17219562,6.36,154.29,54.76,54.76,49372532369,55.19,55.19,49372532369
한국정보인증,053300,8,10030,2,780,8.43,22203000,6689072,42441361,22203000,8.43,331.93,52.31,52.31,221802340760,52.10,52.10,221802340760
바이오포트,188040,9,20250,2,3630,21.84,2416360,1714811,4428863,2416360,21.84,140.91,54.56,54.56,46086833230,51.39,51.39,46086833230
극동유화,014530,10,3865,2,320,9.03,17023601,612307,34869420,17023601,9.03,2780.24,48.82,48.82,67782225461,50.29,50.29,67782225461
오픈베이스,049480,11,3335,2,400,13.63,15069969,8701675,31422383,15069969,13.63,173.18,47.96,47.96,49700880107,47.43,47.43,49700880107
흥구석유,024060,12,18590,2,3060,19.70,6619290,2314429,15000000,6619290,19.70,286.00,44.13,44.13,125339125760,44.95,44.95,125339125760
TIGER 인터넷TOP10,365000,13,4975,2,40,0.81,5516446,5216804,12750000,5516446,0.81,105.74,43.27,43.27,27554531068,43.44,43.44,27554531068
SKAI,357880,14,2900,2,635,28.04,15660169,1855960,34047953,15660169,28.04,843.78,45.99,45.99,41899996234,42.44,42.44,41899996234
우진엔텍,457550,15,34950,2,4950,16.50,3983134,2186025,9271339,3983134,16.50,182.21,42.96,42.96,135847749600,41.92,41.92,135847749600
케이엔알시스템,199430,16,9990,2,1800,21.98,4442794,3147761,10872713,4442794,21.98,141.14,40.86,40.86,41824673220,38.51,38.51,41824673220
세아메카닉스,396300,17,3090,2,245,8.61,9983677,3857118,26489500,9983677,8.61,258.84,37.69,37.69,31094267042,37.99,37.99,31094267042
피코그램,376180,18,3470,2,405,13.21,6756871,704812,18561038,6756871,13.21,958.68,36.40,36.40,23044559747,35.78,35.78,23044559747
두산퓨얼셀2우B,33626L,19,12640,2,1540,13.87,1087294,314620,2986300,1087294,13.87,345.59,36.41,36.41,13265644750,35.14,35.14,13265644750
모아데이타,288980,20,1568,2,118,8.14,11076989,20046116,34556562,11076989,8.14,55.26,32.05,32.05,17450442715,32.21,32.21,17450442715
씨케이솔루션,480370,21,13610,2,10,0.07,3240130,7510370,10934861,3240130,0.07,43.14,29.63,29.63,44838515805,30.13,30.13,44838515805
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,29090,2,1710,6.25,297736,421521,1000000,297736,6.25,70.63,29.77,29.77,8697228127,29.90,29.90,8697228127
한국화장품,123690,23,9230,5,-230,-2.43,4558695,10233538,16068000,4558695,-2.43,44.55,28.37,28.37,42663243755,28.77,28.77,42663243755
닷밀,464580,24,3755,5,-60,-1.57,2519517,4197772,9179743,2519517,-1.57,60.02,27.45,27.45,9709784907,28.17,28.17,9709784907
KODEX 코스닥150선물인버스,251340,25,3675,2,75,2.08,19748627,29207516,71400000,19748627,2.08,67.61,27.66,27.66,72716133185,27.71,27.71,72716133185
KODEX 200선물인버스2X,252670,26,1514,2,15,1.00,250642651,329200064,926800000,250642651,1.00,76.14,27.04,27.04,383913485729,27.36,27.36,383913485729
KIWOOM 미국원유에너지기업,474800,27,11445,2,470,4.28,244919,38567,900000,244919,4.28,635.05,27.21,27.21,2793066152,27.12,27.12,2793066152
지에스이,053050,28,3450,2,395,12.93,7904387,1871441,29987597,7904387,12.93,422.37,26.36,26.36,27706932520,26.78,26.78,27706932520
케이사인,192250,29,13850,2,1010,7.87,1899165,591652,7067125,1899165,7.87,320.99,26.87,26.87,26087288230,26.65,26.65,26087288230
RISE 팔란티어고정테크100,0047R0,30,10910,5,-35,-0.32,787126,215423,2950000,787126,-0.32,365.39,26.68,26.68,8570783447,26.63,26.63,8570783447
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 7070 2 1050 17.44 17499246 17326952 16219380 17499246 17.44 100.99 107.89 107.89 116574039505 101.66 101.66 116574039505
3 오르비텍 046120 2 5540 2 1165 26.63 28072845 34762520 27449486 28072845 26.63 80.76 102.27 102.27 145788478317 95.87 95.87 145788478317
4 STX그린로지스 465770 3 11740 2 1630 16.12 5484233 925077 7171032 5484233 16.12 592.84 76.48 76.48 64907056725 77.10 77.10 64907056725
5 한국ANKOR유전 152550 4 376 2 73 24.09 52046363 8818692 70020000 52046363 24.09 590.18 74.33 74.33 19827621822 75.31 75.31 19827621822
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 11380 5 -490 -4.13 729564 151022 1000000 729564 -4.13 483.08 72.96 72.96 8270760400 72.68 72.68 8270760400
7 RISE 플랫폼테마 427120 6 9510 5 -20 -0.21 336519 195269 520000 336519 -0.21 172.34 64.72 64.72 3212542690 64.96 64.96 3212542690
8 비큐AI 148780 7 2845 2 170 6.36 17219562 11160526 31445725 17219562 6.36 154.29 54.76 54.76 49372532369 55.19 55.19 49372532369
9 한국정보인증 053300 8 10030 2 780 8.43 22203000 6689072 42441361 22203000 8.43 331.93 52.31 52.31 221802340760 52.10 52.10 221802340760
10 바이오포트 188040 9 20250 2 3630 21.84 2416360 1714811 4428863 2416360 21.84 140.91 54.56 54.56 46086833230 51.39 51.39 46086833230
11 극동유화 014530 10 3865 2 320 9.03 17023601 612307 34869420 17023601 9.03 2780.24 48.82 48.82 67782225461 50.29 50.29 67782225461
12 오픈베이스 049480 11 3335 2 400 13.63 15069969 8701675 31422383 15069969 13.63 173.18 47.96 47.96 49700880107 47.43 47.43 49700880107
13 흥구석유 024060 12 18590 2 3060 19.70 6619290 2314429 15000000 6619290 19.70 286.00 44.13 44.13 125339125760 44.95 44.95 125339125760
14 TIGER 인터넷TOP10 365000 13 4975 2 40 0.81 5516446 5216804 12750000 5516446 0.81 105.74 43.27 43.27 27554531068 43.44 43.44 27554531068
15 SKAI 357880 14 2900 2 635 28.04 15660169 1855960 34047953 15660169 28.04 843.78 45.99 45.99 41899996234 42.44 42.44 41899996234
16 우진엔텍 457550 15 34950 2 4950 16.50 3983134 2186025 9271339 3983134 16.50 182.21 42.96 42.96 135847749600 41.92 41.92 135847749600
17 케이엔알시스템 199430 16 9990 2 1800 21.98 4442794 3147761 10872713 4442794 21.98 141.14 40.86 40.86 41824673220 38.51 38.51 41824673220
18 세아메카닉스 396300 17 3090 2 245 8.61 9983677 3857118 26489500 9983677 8.61 258.84 37.69 37.69 31094267042 37.99 37.99 31094267042
19 피코그램 376180 18 3470 2 405 13.21 6756871 704812 18561038 6756871 13.21 958.68 36.40 36.40 23044559747 35.78 35.78 23044559747
20 두산퓨얼셀2우B 33626L 19 12640 2 1540 13.87 1087294 314620 2986300 1087294 13.87 345.59 36.41 36.41 13265644750 35.14 35.14 13265644750
21 모아데이타 288980 20 1568 2 118 8.14 11076989 20046116 34556562 11076989 8.14 55.26 32.05 32.05 17450442715 32.21 32.21 17450442715
22 씨케이솔루션 480370 21 13610 2 10 0.07 3240130 7510370 10934861 3240130 0.07 43.14 29.63 29.63 44838515805 30.13 30.13 44838515805
23 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 22 29090 2 1710 6.25 297736 421521 1000000 297736 6.25 70.63 29.77 29.77 8697228127 29.90 29.90 8697228127
24 한국화장품 123690 23 9230 5 -230 -2.43 4558695 10233538 16068000 4558695 -2.43 44.55 28.37 28.37 42663243755 28.77 28.77 42663243755
25 닷밀 464580 24 3755 5 -60 -1.57 2519517 4197772 9179743 2519517 -1.57 60.02 27.45 27.45 9709784907 28.17 28.17 9709784907
26 KODEX 코스닥150선물인버스 251340 25 3675 2 75 2.08 19748627 29207516 71400000 19748627 2.08 67.61 27.66 27.66 72716133185 27.71 27.71 72716133185
27 KODEX 200선물인버스2X 252670 26 1514 2 15 1.00 250642651 329200064 926800000 250642651 1.00 76.14 27.04 27.04 383913485729 27.36 27.36 383913485729
28 KIWOOM 미국원유에너지기업 474800 27 11445 2 470 4.28 244919 38567 900000 244919 4.28 635.05 27.21 27.21 2793066152 27.12 27.12 2793066152
29 지에스이 053050 28 3450 2 395 12.93 7904387 1871441 29987597 7904387 12.93 422.37 26.36 26.36 27706932520 26.78 26.78 27706932520
30 케이사인 192250 29 13850 2 1010 7.87 1899165 591652 7067125 1899165 7.87 320.99 26.87 26.87 26087288230 26.65 26.65 26087288230
31 RISE 팔란티어고정테크100 0047R0 30 10910 5 -35 -0.32 787126 215423 2950000 787126 -0.32 365.39 26.68 26.68 8570783447 26.63 26.63 8570783447

31
top30/20250623/top30-atvtr-20250623-132002.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
데이타솔루션,263800,1,6850,2,830,13.79,18418804,17326952,16219380,18418804,13.79,106.30,113.56,113.56,122938800170,110.65,110.65,122938800170
오르비텍,046120,2,5540,2,1165,26.63,28236882,34762520,27449486,28236882,26.63,81.23,102.87,102.87,146701912987,96.47,96.47,146701912987
STX그린로지스,465770,3,11790,2,1680,16.62,5518056,925077,7171032,5518056,16.62,596.50,76.95,76.95,65305632305,77.24,77.24,65305632305
한국ANKOR유전,152550,4,378,2,75,24.75,52563357,8818692,70020000,52563357,24.75,596.04,75.07,75.07,20023083698,75.65,75.65,20023083698
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11390,5,-480,-4.04,737584,151022,1000000,737584,-4.04,488.40,73.76,73.76,8362108150,73.42,73.42,8362108150
RISE 플랫폼테마,427120,6,9500,5,-30,-0.31,351617,195269,520000,351617,-0.31,180.07,67.62,67.62,3356036755,67.94,67.94,3356036755
비큐AI,148780,7,2820,2,145,5.42,17415032,11160526,31445725,17415032,5.42,156.04,55.38,55.38,49926792259,56.30,56.30,49926792259
한국정보인증,053300,8,9880,2,630,6.81,22502919,6689072,42441361,22502919,6.81,336.41,53.02,53.02,224793775235,53.61,53.61,224793775235
바이오포트,188040,9,20200,2,3580,21.54,2437821,1714811,4428863,2437821,21.54,142.16,55.04,55.04,46519252630,52.00,52.00,46519252630
극동유화,014530,10,3870,2,325,9.17,17118324,612307,34869420,17118324,9.17,2795.71,49.09,49.09,68147313546,50.50,50.50,68147313546
오픈베이스,049480,11,3240,2,305,10.39,15480277,8701675,31422383,15480277,10.39,177.90,49.27,49.27,51047016670,50.14,50.14,51047016670
흥구석유,024060,12,18710,2,3180,20.48,6660824,2314429,15000000,6660824,20.48,287.80,44.41,44.41,126113239205,44.94,44.94,126113239205
SKAI,357880,13,2880,2,615,27.15,16103770,1855960,34047953,16103770,27.15,867.68,47.30,47.30,43180221783,44.04,44.04,43180221783
TIGER 인터넷TOP10,365000,14,4970,2,35,0.71,5561087,5216804,12750000,5561087,0.71,106.60,43.62,43.62,27776564008,43.83,43.83,27776564008
우진엔텍,457550,15,35000,2,5000,16.67,4003328,2186025,9271339,4003328,16.67,183.13,43.18,43.18,136555966600,42.08,42.08,136555966600
피코그램,376180,16,3380,2,315,10.28,7557316,704812,18561038,7557316,10.28,1072.25,40.72,40.72,25824800071,41.16,41.16,25824800071
케이엔알시스템,199430,17,9850,2,1660,20.27,4496055,3147761,10872713,4496055,20.27,142.83,41.35,41.35,42354447095,39.55,39.55,42354447095
세아메카닉스,396300,18,3090,2,245,8.61,10052267,3857118,26489500,10052267,8.61,260.62,37.95,37.95,31304758634,38.25,38.25,31304758634
두산퓨얼셀2우B,33626L,19,12730,2,1630,14.68,1099944,314620,2986300,1099944,14.68,349.61,36.83,36.83,13426952780,35.32,35.32,13426952780
모아데이타,288980,20,1541,2,91,6.28,11624394,20046116,34556562,11624394,6.28,57.99,33.64,33.64,18302284282,34.37,34.37,18302284282
씨케이솔루션,480370,21,13550,5,-50,-0.37,3323477,7510370,10934861,3323477,-0.37,44.25,30.39,30.39,45966004415,31.02,31.02,45966004415
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,29115,2,1735,6.34,297747,421521,1000000,297747,6.34,70.64,29.77,29.77,8697548392,29.87,29.87,8697548392
한국화장품,123690,23,9230,5,-230,-2.43,4589239,10233538,16068000,4589239,-2.43,44.85,28.56,28.56,42945113525,28.96,28.96,42945113525
닷밀,464580,24,3735,5,-80,-2.10,2554562,4197772,9179743,2554562,-2.10,60.86,27.83,27.83,9841641817,28.70,28.70,9841641817
RISE 팔란티어고정테크100,0047R0,25,10915,5,-30,-0.27,833474,215423,2950000,833474,-0.27,386.90,28.25,28.25,9076671842,28.19,28.19,9076671842
KODEX 200선물인버스2X,252670,26,1511,2,12,0.80,256330792,329200064,926800000,256330792,0.80,77.86,27.66,27.66,392515360123,28.03,28.03,392515360123
KODEX 코스닥150선물인버스,251340,27,3675,2,75,2.08,19966555,29207516,71400000,19966555,2.08,68.36,27.96,27.96,73517106905,28.02,28.02,73517106905
케이사인,192250,28,13720,2,880,6.85,1946372,591652,7067125,1946372,6.85,328.97,27.54,27.54,26744782630,27.58,27.58,26744782630
KIWOOM 미국원유에너지기업,474800,29,11440,2,465,4.24,248283,38567,900000,248283,4.24,643.77,27.59,27.59,2831575577,27.50,27.50,2831575577
지에스이,053050,30,3460,2,405,13.26,7951762,1871441,29987597,7951762,13.26,424.90,26.52,26.52,27870385925,26.86,26.86,27870385925
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6850 2 830 13.79 18418804 17326952 16219380 18418804 13.79 106.30 113.56 113.56 122938800170 110.65 110.65 122938800170
3 오르비텍 046120 2 5540 2 1165 26.63 28236882 34762520 27449486 28236882 26.63 81.23 102.87 102.87 146701912987 96.47 96.47 146701912987
4 STX그린로지스 465770 3 11790 2 1680 16.62 5518056 925077 7171032 5518056 16.62 596.50 76.95 76.95 65305632305 77.24 77.24 65305632305
5 한국ANKOR유전 152550 4 378 2 75 24.75 52563357 8818692 70020000 52563357 24.75 596.04 75.07 75.07 20023083698 75.65 75.65 20023083698
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 11390 5 -480 -4.04 737584 151022 1000000 737584 -4.04 488.40 73.76 73.76 8362108150 73.42 73.42 8362108150
7 RISE 플랫폼테마 427120 6 9500 5 -30 -0.31 351617 195269 520000 351617 -0.31 180.07 67.62 67.62 3356036755 67.94 67.94 3356036755
8 비큐AI 148780 7 2820 2 145 5.42 17415032 11160526 31445725 17415032 5.42 156.04 55.38 55.38 49926792259 56.30 56.30 49926792259
9 한국정보인증 053300 8 9880 2 630 6.81 22502919 6689072 42441361 22502919 6.81 336.41 53.02 53.02 224793775235 53.61 53.61 224793775235
10 바이오포트 188040 9 20200 2 3580 21.54 2437821 1714811 4428863 2437821 21.54 142.16 55.04 55.04 46519252630 52.00 52.00 46519252630
11 극동유화 014530 10 3870 2 325 9.17 17118324 612307 34869420 17118324 9.17 2795.71 49.09 49.09 68147313546 50.50 50.50 68147313546
12 오픈베이스 049480 11 3240 2 305 10.39 15480277 8701675 31422383 15480277 10.39 177.90 49.27 49.27 51047016670 50.14 50.14 51047016670
13 흥구석유 024060 12 18710 2 3180 20.48 6660824 2314429 15000000 6660824 20.48 287.80 44.41 44.41 126113239205 44.94 44.94 126113239205
14 SKAI 357880 13 2880 2 615 27.15 16103770 1855960 34047953 16103770 27.15 867.68 47.30 47.30 43180221783 44.04 44.04 43180221783
15 TIGER 인터넷TOP10 365000 14 4970 2 35 0.71 5561087 5216804 12750000 5561087 0.71 106.60 43.62 43.62 27776564008 43.83 43.83 27776564008
16 우진엔텍 457550 15 35000 2 5000 16.67 4003328 2186025 9271339 4003328 16.67 183.13 43.18 43.18 136555966600 42.08 42.08 136555966600
17 피코그램 376180 16 3380 2 315 10.28 7557316 704812 18561038 7557316 10.28 1072.25 40.72 40.72 25824800071 41.16 41.16 25824800071
18 케이엔알시스템 199430 17 9850 2 1660 20.27 4496055 3147761 10872713 4496055 20.27 142.83 41.35 41.35 42354447095 39.55 39.55 42354447095
19 세아메카닉스 396300 18 3090 2 245 8.61 10052267 3857118 26489500 10052267 8.61 260.62 37.95 37.95 31304758634 38.25 38.25 31304758634
20 두산퓨얼셀2우B 33626L 19 12730 2 1630 14.68 1099944 314620 2986300 1099944 14.68 349.61 36.83 36.83 13426952780 35.32 35.32 13426952780
21 모아데이타 288980 20 1541 2 91 6.28 11624394 20046116 34556562 11624394 6.28 57.99 33.64 33.64 18302284282 34.37 34.37 18302284282
22 씨케이솔루션 480370 21 13550 5 -50 -0.37 3323477 7510370 10934861 3323477 -0.37 44.25 30.39 30.39 45966004415 31.02 31.02 45966004415
23 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 22 29115 2 1735 6.34 297747 421521 1000000 297747 6.34 70.64 29.77 29.77 8697548392 29.87 29.87 8697548392
24 한국화장품 123690 23 9230 5 -230 -2.43 4589239 10233538 16068000 4589239 -2.43 44.85 28.56 28.56 42945113525 28.96 28.96 42945113525
25 닷밀 464580 24 3735 5 -80 -2.10 2554562 4197772 9179743 2554562 -2.10 60.86 27.83 27.83 9841641817 28.70 28.70 9841641817
26 RISE 팔란티어고정테크100 0047R0 25 10915 5 -30 -0.27 833474 215423 2950000 833474 -0.27 386.90 28.25 28.25 9076671842 28.19 28.19 9076671842
27 KODEX 200선물인버스2X 252670 26 1511 2 12 0.80 256330792 329200064 926800000 256330792 0.80 77.86 27.66 27.66 392515360123 28.03 28.03 392515360123
28 KODEX 코스닥150선물인버스 251340 27 3675 2 75 2.08 19966555 29207516 71400000 19966555 2.08 68.36 27.96 27.96 73517106905 28.02 28.02 73517106905
29 케이사인 192250 28 13720 2 880 6.85 1946372 591652 7067125 1946372 6.85 328.97 27.54 27.54 26744782630 27.58 27.58 26744782630
30 KIWOOM 미국원유에너지기업 474800 29 11440 2 465 4.24 248283 38567 900000 248283 4.24 643.77 27.59 27.59 2831575577 27.50 27.50 2831575577
31 지에스이 053050 30 3460 2 405 13.26 7951762 1871441 29987597 7951762 13.26 424.90 26.52 26.52 27870385925 26.86 26.86 27870385925

31
top30/20250623/top30-atvtr-20250623-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
데이타솔루션,263800,1,6810,2,790,13.12,18877820,17326952,16219380,18877820,13.12,108.95,116.39,116.39,126074931115,114.14,114.14,126074931115
오르비텍,046120,2,5330,2,955,21.83,29147142,34762520,27449486,29147142,21.83,83.85,106.18,106.18,151602030162,103.62,103.62,151602030162
STX그린로지스,465770,3,11830,2,1720,17.01,5539650,925077,7171032,5539650,17.01,598.83,77.25,77.25,65560252615,77.28,77.28,65560252615
한국ANKOR유전,152550,4,375,2,72,23.76,52838216,8818692,70020000,52838216,23.76,599.16,75.46,75.46,20126566282,76.65,76.65,20126566282
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11425,5,-445,-3.75,756592,151022,1000000,756592,-3.75,500.98,75.66,75.66,8579044470,75.09,75.09,8579044470
RISE 플랫폼테마,427120,6,9495,5,-35,-0.37,360465,195269,520000,360465,-0.37,184.60,69.32,69.32,3440058795,69.67,69.67,3440058795
비큐AI,148780,7,2785,2,110,4.11,17813915,11160526,31445725,17813915,4.11,159.62,56.65,56.65,51040646630,58.28,58.28,51040646630
한국정보인증,053300,8,9740,2,490,5.30,22871922,6689072,42441361,22871922,5.30,341.93,53.89,53.89,228406578240,55.25,55.25,228406578240
바이오포트,188040,9,20100,2,3480,20.94,2461064,1714811,4428863,2461064,20.94,143.52,55.57,55.57,46985882510,52.78,52.78,46985882510
오픈베이스,049480,10,3175,2,240,8.18,15762367,8701675,31422383,15762367,8.18,181.14,50.16,50.16,51955527424,52.08,52.08,51955527424
극동유화,014530,11,3875,2,330,9.31,17192360,612307,34869420,17192360,9.31,2807.80,49.30,49.30,68434344940,50.65,50.65,68434344940
SKAI,357880,12,2870,2,605,26.71,16588403,1855960,34047953,16588403,26.71,893.79,48.72,48.72,44559465939,45.60,45.60,44559465939
흥구석유,024060,13,18680,2,3150,20.28,6698589,2314429,15000000,6698589,20.28,289.43,44.66,44.66,126817530615,45.26,45.26,126817530615
피코그램,376180,14,3315,2,250,8.16,8031975,704812,18561038,8031975,8.16,1139.59,43.27,43.27,27430551452,44.58,44.58,27430551452
우진엔텍,457550,15,33900,2,3900,13.00,4107228,2186025,9271339,4107228,13.00,187.89,44.30,44.30,140115752775,44.58,44.58,140115752775
TIGER 인터넷TOP10,365000,16,4960,2,25,0.51,5605795,5216804,12750000,5605795,0.51,107.46,43.97,43.97,27998492083,44.27,44.27,27998492083
케이엔알시스템,199430,17,9780,2,1590,19.41,4545465,3147761,10872713,4545465,19.41,144.40,41.81,41.81,42839976940,40.29,40.29,42839976940
세아메카닉스,396300,18,3090,2,245,8.61,10155594,3857118,26489500,10155594,8.61,263.29,38.34,38.34,31622855806,38.63,38.63,31622855806
두산퓨얼셀2우B,33626L,19,12100,2,1000,9.01,1128358,314620,2986300,1128358,9.01,358.64,37.78,37.78,13776709510,38.13,38.13,13776709510
모아데이타,288980,20,1526,2,76,5.24,11909069,20046116,34556562,11909069,5.24,59.41,34.46,34.46,18738998995,35.54,35.54,18738998995
씨케이솔루션,480370,21,13390,5,-210,-1.54,3410481,7510370,10934861,3410481,-1.54,45.41,31.19,31.19,47130904215,32.19,32.19,47130904215
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,29095,2,1715,6.26,304497,421521,1000000,304497,6.26,72.24,30.45,30.45,8893889017,30.57,30.57,8893889017
한국화장품,123690,23,9180,5,-280,-2.96,4652506,10233538,16068000,4652506,-2.96,45.46,28.96,28.96,43527329825,29.51,29.51,43527329825
닷밀,464580,24,3705,5,-110,-2.88,2599825,4197772,9179743,2599825,-2.88,61.93,28.32,28.32,10009602137,29.43,29.43,10009602137
한네트,052600,25,5650,2,735,14.95,3382228,240119,11563700,3382228,14.95,1408.56,29.25,29.25,18832798420,28.83,28.83,18832798420
KODEX 200선물인버스2X,252670,26,1513,2,14,0.93,259527980,329200064,926800000,259527980,0.93,78.84,28.00,28.00,397350366064,28.34,28.34,397350366064
케이사인,192250,27,13610,2,770,6.00,1981030,591652,7067125,1981030,6.00,334.83,28.03,28.03,27215235050,28.30,28.30,27215235050
RISE 팔란티어고정테크100,0047R0,28,10920,5,-25,-0.23,833497,215423,2950000,833497,-0.23,386.91,28.25,28.25,9076922892,28.18,28.18,9076922892
KODEX 코스닥150선물인버스,251340,29,3672,2,72,2.00,19984175,29207516,71400000,19984175,2.00,68.42,27.99,27.99,73581839224,28.07,28.07,73581839224
KIWOOM 미국원유에너지기업,474800,30,11405,2,430,3.92,251182,38567,900000,251182,3.92,651.29,27.91,27.91,2864654286,27.91,27.91,2864654286
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6810 2 790 13.12 18877820 17326952 16219380 18877820 13.12 108.95 116.39 116.39 126074931115 114.14 114.14 126074931115
3 오르비텍 046120 2 5330 2 955 21.83 29147142 34762520 27449486 29147142 21.83 83.85 106.18 106.18 151602030162 103.62 103.62 151602030162
4 STX그린로지스 465770 3 11830 2 1720 17.01 5539650 925077 7171032 5539650 17.01 598.83 77.25 77.25 65560252615 77.28 77.28 65560252615
5 한국ANKOR유전 152550 4 375 2 72 23.76 52838216 8818692 70020000 52838216 23.76 599.16 75.46 75.46 20126566282 76.65 76.65 20126566282
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 11425 5 -445 -3.75 756592 151022 1000000 756592 -3.75 500.98 75.66 75.66 8579044470 75.09 75.09 8579044470
7 RISE 플랫폼테마 427120 6 9495 5 -35 -0.37 360465 195269 520000 360465 -0.37 184.60 69.32 69.32 3440058795 69.67 69.67 3440058795
8 비큐AI 148780 7 2785 2 110 4.11 17813915 11160526 31445725 17813915 4.11 159.62 56.65 56.65 51040646630 58.28 58.28 51040646630
9 한국정보인증 053300 8 9740 2 490 5.30 22871922 6689072 42441361 22871922 5.30 341.93 53.89 53.89 228406578240 55.25 55.25 228406578240
10 바이오포트 188040 9 20100 2 3480 20.94 2461064 1714811 4428863 2461064 20.94 143.52 55.57 55.57 46985882510 52.78 52.78 46985882510
11 오픈베이스 049480 10 3175 2 240 8.18 15762367 8701675 31422383 15762367 8.18 181.14 50.16 50.16 51955527424 52.08 52.08 51955527424
12 극동유화 014530 11 3875 2 330 9.31 17192360 612307 34869420 17192360 9.31 2807.80 49.30 49.30 68434344940 50.65 50.65 68434344940
13 SKAI 357880 12 2870 2 605 26.71 16588403 1855960 34047953 16588403 26.71 893.79 48.72 48.72 44559465939 45.60 45.60 44559465939
14 흥구석유 024060 13 18680 2 3150 20.28 6698589 2314429 15000000 6698589 20.28 289.43 44.66 44.66 126817530615 45.26 45.26 126817530615
15 피코그램 376180 14 3315 2 250 8.16 8031975 704812 18561038 8031975 8.16 1139.59 43.27 43.27 27430551452 44.58 44.58 27430551452
16 우진엔텍 457550 15 33900 2 3900 13.00 4107228 2186025 9271339 4107228 13.00 187.89 44.30 44.30 140115752775 44.58 44.58 140115752775
17 TIGER 인터넷TOP10 365000 16 4960 2 25 0.51 5605795 5216804 12750000 5605795 0.51 107.46 43.97 43.97 27998492083 44.27 44.27 27998492083
18 케이엔알시스템 199430 17 9780 2 1590 19.41 4545465 3147761 10872713 4545465 19.41 144.40 41.81 41.81 42839976940 40.29 40.29 42839976940
19 세아메카닉스 396300 18 3090 2 245 8.61 10155594 3857118 26489500 10155594 8.61 263.29 38.34 38.34 31622855806 38.63 38.63 31622855806
20 두산퓨얼셀2우B 33626L 19 12100 2 1000 9.01 1128358 314620 2986300 1128358 9.01 358.64 37.78 37.78 13776709510 38.13 38.13 13776709510
21 모아데이타 288980 20 1526 2 76 5.24 11909069 20046116 34556562 11909069 5.24 59.41 34.46 34.46 18738998995 35.54 35.54 18738998995
22 씨케이솔루션 480370 21 13390 5 -210 -1.54 3410481 7510370 10934861 3410481 -1.54 45.41 31.19 31.19 47130904215 32.19 32.19 47130904215
23 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 22 29095 2 1715 6.26 304497 421521 1000000 304497 6.26 72.24 30.45 30.45 8893889017 30.57 30.57 8893889017
24 한국화장품 123690 23 9180 5 -280 -2.96 4652506 10233538 16068000 4652506 -2.96 45.46 28.96 28.96 43527329825 29.51 29.51 43527329825
25 닷밀 464580 24 3705 5 -110 -2.88 2599825 4197772 9179743 2599825 -2.88 61.93 28.32 28.32 10009602137 29.43 29.43 10009602137
26 한네트 052600 25 5650 2 735 14.95 3382228 240119 11563700 3382228 14.95 1408.56 29.25 29.25 18832798420 28.83 28.83 18832798420
27 KODEX 200선물인버스2X 252670 26 1513 2 14 0.93 259527980 329200064 926800000 259527980 0.93 78.84 28.00 28.00 397350366064 28.34 28.34 397350366064
28 케이사인 192250 27 13610 2 770 6.00 1981030 591652 7067125 1981030 6.00 334.83 28.03 28.03 27215235050 28.30 28.30 27215235050
29 RISE 팔란티어고정테크100 0047R0 28 10920 5 -25 -0.23 833497 215423 2950000 833497 -0.23 386.91 28.25 28.25 9076922892 28.18 28.18 9076922892
30 KODEX 코스닥150선물인버스 251340 29 3672 2 72 2.00 19984175 29207516 71400000 19984175 2.00 68.42 27.99 27.99 73581839224 28.07 28.07 73581839224
31 KIWOOM 미국원유에너지기업 474800 30 11405 2 430 3.92 251182 38567 900000 251182 3.92 651.29 27.91 27.91 2864654286 27.91 27.91 2864654286

31
top30/20250623/top30-atvtr-20250623-134002.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
데이타솔루션,263800,1,6840,2,820,13.62,19144421,17326952,16219380,19144421,13.62,110.49,118.03,118.03,127889855595,115.28,115.28,127889855595
오르비텍,046120,2,5190,2,815,18.63,30134166,34762520,27449486,30134166,18.63,86.69,109.78,109.78,156729690827,110.01,110.01,156729690827
STX그린로지스,465770,3,11790,2,1680,16.62,5603329,925077,7171032,5603329,16.62,605.71,78.14,78.14,66312533615,78.43,78.43,66312533615
한국ANKOR유전,152550,4,381,2,78,25.74,53328232,8818692,70020000,53328232,25.74,604.72,76.16,76.16,20312101306,76.14,76.14,20312101306
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11440,5,-430,-3.62,756729,151022,1000000,756729,-3.62,501.07,75.67,75.67,8580611750,75.01,75.01,8580611750
RISE 플랫폼테마,427120,6,9500,5,-30,-0.31,383396,195269,520000,383396,-0.31,196.34,73.73,73.73,3657659730,74.04,74.04,3657659730
비큐AI,148780,7,2755,2,80,2.99,18122447,11160526,31445725,18122447,2.99,162.38,57.63,57.63,51892964631,59.90,59.90,51892964631
한국정보인증,053300,8,9730,2,480,5.19,23234615,6689072,42441361,23234615,5.19,347.35,54.75,54.75,231921531995,56.16,56.16,231921531995
바이오포트,188040,9,19320,2,2700,16.25,2512263,1714811,4428863,2512263,16.25,146.50,56.72,56.72,47994024350,56.09,56.09,47994024350
오픈베이스,049480,10,3220,2,285,9.71,16015117,8701675,31422383,16015117,9.71,184.05,50.97,50.97,52758813816,52.14,52.14,52758813816
극동유화,014530,11,3860,2,315,8.89,17264931,612307,34869420,17264931,8.89,2819.65,49.51,49.51,68714451581,51.05,51.05,68714451581
우진엔텍,457550,12,33200,2,3200,10.67,4263710,2186025,9271339,4263710,10.67,195.04,45.99,45.99,145321708525,47.21,47.21,145321708525
SKAI,357880,13,2870,2,605,26.71,17089754,1855960,34047953,17089754,26.71,920.80,50.19,50.19,46009216051,47.08,47.08,46009216051
피코그램,376180,14,3265,2,200,6.53,8323574,704812,18561038,8323574,6.53,1180.96,44.84,44.84,28391466542,46.85,46.85,28391466542
흥구석유,024060,15,18730,2,3200,20.61,6795090,2314429,15000000,6795090,20.61,293.60,45.30,45.30,128625769970,45.78,45.78,128625769970
TIGER 인터넷TOP10,365000,16,4970,2,35,0.71,5704095,5216804,12750000,5704095,0.71,109.34,44.74,44.74,28485999148,44.95,44.95,28485999148
케이엔알시스템,199430,17,9650,2,1460,17.83,4593086,3147761,10872713,4593086,17.83,145.92,42.24,42.24,43301984195,41.27,41.27,43301984195
두산퓨얼셀2우B,33626L,18,12030,2,930,8.38,1176070,314620,2986300,1176070,8.38,373.81,39.38,39.38,14362712070,39.98,39.98,14362712070
세아메카닉스,396300,19,3090,2,245,8.61,10213544,3857118,26489500,10213544,8.61,264.80,38.56,38.56,31801322507,38.85,38.85,31801322507
모아데이타,288980,20,1521,2,71,4.90,12096714,20046116,34556562,12096714,4.90,60.34,35.01,35.01,19025164983,36.20,36.20,19025164983
한네트,052600,21,5580,2,665,13.53,3958314,240119,11563700,3958314,13.53,1648.48,34.23,34.23,22030208275,34.14,34.14,22030208275
씨케이솔루션,480370,22,13350,5,-250,-1.84,3446485,7510370,10934861,3446485,-1.84,45.89,31.52,31.52,47610756025,32.61,32.61,47610756025
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,28955,2,1575,5.75,307255,421521,1000000,307255,5.75,72.89,30.73,30.73,8973808962,30.99,30.99,8973808962
한국화장품,123690,24,9080,5,-380,-4.02,4803588,10233538,16068000,4803588,-4.02,46.94,29.90,29.90,44905727450,30.78,30.78,44905727450
닷밀,464580,25,3725,5,-90,-2.36,2621154,4197772,9179743,2621154,-2.36,62.44,28.55,28.55,10088611902,29.50,29.50,10088611902
KODEX 200선물인버스2X,252670,26,1515,2,16,1.07,264097774,329200064,926800000,264097774,1.07,80.22,28.50,28.50,404275282507,28.79,28.79,404275282507
KODEX 코스닥150선물인버스,251340,27,3680,2,80,2.22,20402947,29207516,71400000,20402947,2.22,69.86,28.58,28.58,75121211818,28.59,28.59,75121211818
케이사인,192250,28,13560,2,720,5.61,1987723,591652,7067125,1987723,5.61,335.96,28.13,28.13,27306041080,28.49,28.49,27306041080
RISE 팔란티어고정테크100,0047R0,29,10915,5,-30,-0.27,833689,215423,2950000,833689,-0.27,387.00,28.26,28.26,9079018742,28.20,28.20,9079018742
SK이터닉스,475150,30,27450,2,5350,24.21,9814430,1209896,33754042,9814430,24.21,811.18,29.08,29.08,261197245100,28.19,28.19,261197245100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6840 2 820 13.62 19144421 17326952 16219380 19144421 13.62 110.49 118.03 118.03 127889855595 115.28 115.28 127889855595
3 오르비텍 046120 2 5190 2 815 18.63 30134166 34762520 27449486 30134166 18.63 86.69 109.78 109.78 156729690827 110.01 110.01 156729690827
4 STX그린로지스 465770 3 11790 2 1680 16.62 5603329 925077 7171032 5603329 16.62 605.71 78.14 78.14 66312533615 78.43 78.43 66312533615
5 한국ANKOR유전 152550 4 381 2 78 25.74 53328232 8818692 70020000 53328232 25.74 604.72 76.16 76.16 20312101306 76.14 76.14 20312101306
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 11440 5 -430 -3.62 756729 151022 1000000 756729 -3.62 501.07 75.67 75.67 8580611750 75.01 75.01 8580611750
7 RISE 플랫폼테마 427120 6 9500 5 -30 -0.31 383396 195269 520000 383396 -0.31 196.34 73.73 73.73 3657659730 74.04 74.04 3657659730
8 비큐AI 148780 7 2755 2 80 2.99 18122447 11160526 31445725 18122447 2.99 162.38 57.63 57.63 51892964631 59.90 59.90 51892964631
9 한국정보인증 053300 8 9730 2 480 5.19 23234615 6689072 42441361 23234615 5.19 347.35 54.75 54.75 231921531995 56.16 56.16 231921531995
10 바이오포트 188040 9 19320 2 2700 16.25 2512263 1714811 4428863 2512263 16.25 146.50 56.72 56.72 47994024350 56.09 56.09 47994024350
11 오픈베이스 049480 10 3220 2 285 9.71 16015117 8701675 31422383 16015117 9.71 184.05 50.97 50.97 52758813816 52.14 52.14 52758813816
12 극동유화 014530 11 3860 2 315 8.89 17264931 612307 34869420 17264931 8.89 2819.65 49.51 49.51 68714451581 51.05 51.05 68714451581
13 우진엔텍 457550 12 33200 2 3200 10.67 4263710 2186025 9271339 4263710 10.67 195.04 45.99 45.99 145321708525 47.21 47.21 145321708525
14 SKAI 357880 13 2870 2 605 26.71 17089754 1855960 34047953 17089754 26.71 920.80 50.19 50.19 46009216051 47.08 47.08 46009216051
15 피코그램 376180 14 3265 2 200 6.53 8323574 704812 18561038 8323574 6.53 1180.96 44.84 44.84 28391466542 46.85 46.85 28391466542
16 흥구석유 024060 15 18730 2 3200 20.61 6795090 2314429 15000000 6795090 20.61 293.60 45.30 45.30 128625769970 45.78 45.78 128625769970
17 TIGER 인터넷TOP10 365000 16 4970 2 35 0.71 5704095 5216804 12750000 5704095 0.71 109.34 44.74 44.74 28485999148 44.95 44.95 28485999148
18 케이엔알시스템 199430 17 9650 2 1460 17.83 4593086 3147761 10872713 4593086 17.83 145.92 42.24 42.24 43301984195 41.27 41.27 43301984195
19 두산퓨얼셀2우B 33626L 18 12030 2 930 8.38 1176070 314620 2986300 1176070 8.38 373.81 39.38 39.38 14362712070 39.98 39.98 14362712070
20 세아메카닉스 396300 19 3090 2 245 8.61 10213544 3857118 26489500 10213544 8.61 264.80 38.56 38.56 31801322507 38.85 38.85 31801322507
21 모아데이타 288980 20 1521 2 71 4.90 12096714 20046116 34556562 12096714 4.90 60.34 35.01 35.01 19025164983 36.20 36.20 19025164983
22 한네트 052600 21 5580 2 665 13.53 3958314 240119 11563700 3958314 13.53 1648.48 34.23 34.23 22030208275 34.14 34.14 22030208275
23 씨케이솔루션 480370 22 13350 5 -250 -1.84 3446485 7510370 10934861 3446485 -1.84 45.89 31.52 31.52 47610756025 32.61 32.61 47610756025
24 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 23 28955 2 1575 5.75 307255 421521 1000000 307255 5.75 72.89 30.73 30.73 8973808962 30.99 30.99 8973808962
25 한국화장품 123690 24 9080 5 -380 -4.02 4803588 10233538 16068000 4803588 -4.02 46.94 29.90 29.90 44905727450 30.78 30.78 44905727450
26 닷밀 464580 25 3725 5 -90 -2.36 2621154 4197772 9179743 2621154 -2.36 62.44 28.55 28.55 10088611902 29.50 29.50 10088611902
27 KODEX 200선물인버스2X 252670 26 1515 2 16 1.07 264097774 329200064 926800000 264097774 1.07 80.22 28.50 28.50 404275282507 28.79 28.79 404275282507
28 KODEX 코스닥150선물인버스 251340 27 3680 2 80 2.22 20402947 29207516 71400000 20402947 2.22 69.86 28.58 28.58 75121211818 28.59 28.59 75121211818
29 케이사인 192250 28 13560 2 720 5.61 1987723 591652 7067125 1987723 5.61 335.96 28.13 28.13 27306041080 28.49 28.49 27306041080
30 RISE 팔란티어고정테크100 0047R0 29 10915 5 -30 -0.27 833689 215423 2950000 833689 -0.27 387.00 28.26 28.26 9079018742 28.20 28.20 9079018742
31 SK이터닉스 475150 30 27450 2 5350 24.21 9814430 1209896 33754042 9814430 24.21 811.18 29.08 29.08 261197245100 28.19 28.19 261197245100

31
top30/20250623/top30-atvtr-20250623-135002.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
데이타솔루션,263800,1,6650,2,630,10.47,19602546,17326952,16219380,19602546,10.47,113.13,120.86,120.86,130975311840,121.43,121.43,130975311840
오르비텍,046120,2,5110,2,735,16.80,30811957,34762520,27449486,30811957,16.80,88.64,112.25,112.25,160183070852,114.20,114.20,160183070852
STX그린로지스,465770,3,11610,2,1500,14.84,5679384,925077,7171032,5679384,14.84,613.94,79.20,79.20,67196130655,80.71,80.71,67196130655
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11470,5,-400,-3.37,794679,151022,1000000,794679,-3.37,526.20,79.47,79.47,9015903300,78.60,78.60,9015903300
한국ANKOR유전,152550,5,378,2,75,24.75,53782239,8818692,70020000,53782239,24.75,609.87,76.81,76.81,20483868851,77.39,77.39,20483868851
RISE 플랫폼테마,427120,6,9500,5,-30,-0.31,388527,195269,520000,388527,-0.31,198.97,74.72,74.72,3706404860,75.03,75.03,3706404860
비큐AI,148780,7,2800,2,125,4.67,18383942,11160526,31445725,18383942,4.67,164.72,58.46,58.46,52617842958,59.76,59.76,52617842958
바이오포트,188040,8,19030,2,2410,14.50,2562328,1714811,4428863,2562328,14.50,149.42,57.86,57.86,48952898090,58.08,58.08,48952898090
한국정보인증,053300,9,9640,2,390,4.22,23441738,6689072,42441361,23441738,4.22,350.45,55.23,55.23,233921910670,57.17,57.17,233921910670
오픈베이스,049480,10,3220,2,285,9.71,16090359,8701675,31422383,16090359,9.71,184.91,51.21,51.21,53000695014,52.38,52.38,53000695014
극동유화,014530,11,3820,2,275,7.76,17381052,612307,34869420,17381052,7.76,2838.62,49.85,49.85,69159210984,51.92,51.92,69159210984
SKAI,357880,12,2835,2,570,25.17,17578805,1855960,34047953,17578805,25.17,947.15,51.63,51.63,47397296325,49.10,49.10,47397296325
우진엔텍,457550,13,32850,2,2850,9.50,4322646,2186025,9271339,4322646,9.50,197.74,46.62,46.62,147256552075,48.35,48.35,147256552075
피코그램,376180,14,3275,2,210,6.85,8425690,704812,18561038,8425690,6.85,1195.45,45.39,45.39,28725320152,47.26,47.26,28725320152
흥구석유,024060,15,18570,2,3040,19.58,6861640,2314429,15000000,6861640,19.58,296.47,45.74,45.74,129866553845,46.62,46.62,129866553845
TIGER 인터넷TOP10,365000,16,5010,2,75,1.52,5763902,5216804,12750000,5763902,1.52,110.49,45.21,45.21,28783711403,45.06,45.06,28783711403
두산퓨얼셀2우B,33626L,17,11820,2,720,6.49,1194744,314620,2986300,1194744,6.49,379.74,40.01,40.01,14585656900,41.32,41.32,14585656900
케이엔알시스템,199430,18,9830,2,1640,20.02,4637867,3147761,10872713,4637867,20.02,147.34,42.66,42.66,43734572310,40.92,40.92,43734572310
세아메카닉스,396300,19,3060,2,215,7.56,10284265,3857118,26489500,10284265,7.56,266.63,38.82,38.82,32018653572,39.50,39.50,32018653572
한네트,052600,20,5460,2,545,11.09,4362426,240119,11563700,4362426,11.09,1816.78,37.73,37.73,24264995530,38.43,38.43,24264995530
모아데이타,288980,21,1522,2,72,4.97,12231323,20046116,34556562,12231323,4.97,61.02,35.40,35.40,19229436929,36.56,36.56,19229436929
씨케이솔루션,480370,22,13250,5,-350,-2.57,3513457,7510370,10934861,3513457,-2.57,46.78,32.13,32.13,48496724385,33.47,33.47,48496724385
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,28930,2,1550,5.66,321255,421521,1000000,321255,5.66,76.21,32.13,32.13,9378611462,32.42,32.42,9378611462
한국화장품,123690,24,9100,5,-360,-3.81,4862230,10233538,16068000,4862230,-3.81,47.51,30.26,30.26,45437499225,31.08,31.08,45437499225
SK이터닉스,475150,25,27100,2,5000,22.62,10344851,1209896,33754042,10344851,22.62,855.02,30.65,30.65,275642021675,30.13,30.13,275642021675
닷밀,464580,26,3725,5,-90,-2.36,2630350,4197772,9179743,2630350,-2.36,62.66,28.65,28.65,10122715712,29.60,29.60,10122715712
케이사인,192250,27,13450,2,610,4.75,2013614,591652,7067125,2013614,4.75,340.34,28.49,28.49,27653770900,29.09,29.09,27653770900
KODEX 200선물인버스2X,252670,28,1514,2,15,1.00,266262860,329200064,926800000,266262860,1.00,80.88,28.73,28.73,407556600504,29.05,29.05,407556600504
KODEX 코스닥150선물인버스,251340,29,3677,2,77,2.14,20441651,29207516,71400000,20441651,2.14,69.99,28.63,28.63,75263576361,28.67,28.67,75263576361
RISE 팔란티어고정테크100,0047R0,30,10920,5,-25,-0.23,841501,215423,2950000,841501,-0.23,390.63,28.53,28.53,9164303013,28.45,28.45,9164303013
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6650 2 630 10.47 19602546 17326952 16219380 19602546 10.47 113.13 120.86 120.86 130975311840 121.43 121.43 130975311840
3 오르비텍 046120 2 5110 2 735 16.80 30811957 34762520 27449486 30811957 16.80 88.64 112.25 112.25 160183070852 114.20 114.20 160183070852
4 STX그린로지스 465770 3 11610 2 1500 14.84 5679384 925077 7171032 5679384 14.84 613.94 79.20 79.20 67196130655 80.71 80.71 67196130655
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11470 5 -400 -3.37 794679 151022 1000000 794679 -3.37 526.20 79.47 79.47 9015903300 78.60 78.60 9015903300
6 한국ANKOR유전 152550 5 378 2 75 24.75 53782239 8818692 70020000 53782239 24.75 609.87 76.81 76.81 20483868851 77.39 77.39 20483868851
7 RISE 플랫폼테마 427120 6 9500 5 -30 -0.31 388527 195269 520000 388527 -0.31 198.97 74.72 74.72 3706404860 75.03 75.03 3706404860
8 비큐AI 148780 7 2800 2 125 4.67 18383942 11160526 31445725 18383942 4.67 164.72 58.46 58.46 52617842958 59.76 59.76 52617842958
9 바이오포트 188040 8 19030 2 2410 14.50 2562328 1714811 4428863 2562328 14.50 149.42 57.86 57.86 48952898090 58.08 58.08 48952898090
10 한국정보인증 053300 9 9640 2 390 4.22 23441738 6689072 42441361 23441738 4.22 350.45 55.23 55.23 233921910670 57.17 57.17 233921910670
11 오픈베이스 049480 10 3220 2 285 9.71 16090359 8701675 31422383 16090359 9.71 184.91 51.21 51.21 53000695014 52.38 52.38 53000695014
12 극동유화 014530 11 3820 2 275 7.76 17381052 612307 34869420 17381052 7.76 2838.62 49.85 49.85 69159210984 51.92 51.92 69159210984
13 SKAI 357880 12 2835 2 570 25.17 17578805 1855960 34047953 17578805 25.17 947.15 51.63 51.63 47397296325 49.10 49.10 47397296325
14 우진엔텍 457550 13 32850 2 2850 9.50 4322646 2186025 9271339 4322646 9.50 197.74 46.62 46.62 147256552075 48.35 48.35 147256552075
15 피코그램 376180 14 3275 2 210 6.85 8425690 704812 18561038 8425690 6.85 1195.45 45.39 45.39 28725320152 47.26 47.26 28725320152
16 흥구석유 024060 15 18570 2 3040 19.58 6861640 2314429 15000000 6861640 19.58 296.47 45.74 45.74 129866553845 46.62 46.62 129866553845
17 TIGER 인터넷TOP10 365000 16 5010 2 75 1.52 5763902 5216804 12750000 5763902 1.52 110.49 45.21 45.21 28783711403 45.06 45.06 28783711403
18 두산퓨얼셀2우B 33626L 17 11820 2 720 6.49 1194744 314620 2986300 1194744 6.49 379.74 40.01 40.01 14585656900 41.32 41.32 14585656900
19 케이엔알시스템 199430 18 9830 2 1640 20.02 4637867 3147761 10872713 4637867 20.02 147.34 42.66 42.66 43734572310 40.92 40.92 43734572310
20 세아메카닉스 396300 19 3060 2 215 7.56 10284265 3857118 26489500 10284265 7.56 266.63 38.82 38.82 32018653572 39.50 39.50 32018653572
21 한네트 052600 20 5460 2 545 11.09 4362426 240119 11563700 4362426 11.09 1816.78 37.73 37.73 24264995530 38.43 38.43 24264995530
22 모아데이타 288980 21 1522 2 72 4.97 12231323 20046116 34556562 12231323 4.97 61.02 35.40 35.40 19229436929 36.56 36.56 19229436929
23 씨케이솔루션 480370 22 13250 5 -350 -2.57 3513457 7510370 10934861 3513457 -2.57 46.78 32.13 32.13 48496724385 33.47 33.47 48496724385
24 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 23 28930 2 1550 5.66 321255 421521 1000000 321255 5.66 76.21 32.13 32.13 9378611462 32.42 32.42 9378611462
25 한국화장품 123690 24 9100 5 -360 -3.81 4862230 10233538 16068000 4862230 -3.81 47.51 30.26 30.26 45437499225 31.08 31.08 45437499225
26 SK이터닉스 475150 25 27100 2 5000 22.62 10344851 1209896 33754042 10344851 22.62 855.02 30.65 30.65 275642021675 30.13 30.13 275642021675
27 닷밀 464580 26 3725 5 -90 -2.36 2630350 4197772 9179743 2630350 -2.36 62.66 28.65 28.65 10122715712 29.60 29.60 10122715712
28 케이사인 192250 27 13450 2 610 4.75 2013614 591652 7067125 2013614 4.75 340.34 28.49 28.49 27653770900 29.09 29.09 27653770900
29 KODEX 200선물인버스2X 252670 28 1514 2 15 1.00 266262860 329200064 926800000 266262860 1.00 80.88 28.73 28.73 407556600504 29.05 29.05 407556600504
30 KODEX 코스닥150선물인버스 251340 29 3677 2 77 2.14 20441651 29207516 71400000 20441651 2.14 69.99 28.63 28.63 75263576361 28.67 28.67 75263576361
31 RISE 팔란티어고정테크100 0047R0 30 10920 5 -25 -0.23 841501 215423 2950000 841501 -0.23 390.63 28.53 28.53 9164303013 28.45 28.45 9164303013

31
top30/20250623/top30-atvtr-20250623-140002.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
데이타솔루션,263800,1,6710,2,690,11.46,19789239,17326952,16219380,19789239,11.46,114.21,122.01,122.01,132226696540,121.50,121.50,132226696540
오르비텍,046120,2,5130,2,755,17.26,31251826,34762520,27449486,31251826,17.26,89.90,113.85,113.85,162451000217,115.36,115.36,162451000217
STX그린로지스,465770,3,11600,2,1490,14.74,5708663,925077,7171032,5708663,14.74,617.10,79.61,79.61,67536014185,81.19,81.19,67536014185
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11530,5,-340,-2.86,816155,151022,1000000,816155,-2.86,540.42,81.62,81.62,9263164680,80.34,80.34,9263164680
한국ANKOR유전,152550,5,379,2,76,25.08,54267753,8818692,70020000,54267753,25.08,615.37,77.50,77.50,20667922895,77.88,77.88,20667922895
RISE 플랫폼테마,427120,6,9560,2,30,0.31,388529,195269,520000,388529,0.31,198.97,74.72,74.72,3706423955,74.56,74.56,3706423955
비큐AI,148780,7,2770,2,95,3.55,18579533,11160526,31445725,18579533,3.55,166.48,59.08,59.08,53161661664,61.03,61.03,53161661664
바이오포트,188040,8,19410,2,2790,16.79,2585608,1714811,4428863,2585608,16.79,150.78,58.38,58.38,49400808910,57.47,57.47,49400808910
한국정보인증,053300,9,9790,2,540,5.84,23630008,6689072,42441361,23630008,5.84,353.26,55.68,55.68,235751202860,56.74,56.74,235751202860
오픈베이스,049480,10,3215,2,280,9.54,16162557,8701675,31422383,16162557,9.54,185.74,51.44,51.44,53232707804,52.69,52.69,53232707804
극동유화,014530,11,3845,2,300,8.46,17449122,612307,34869420,17449122,8.46,2849.73,50.04,50.04,69419916904,51.78,51.78,69419916904
SKAI,357880,12,2810,2,545,24.06,17968632,1855960,34047953,17968632,24.06,968.16,52.77,52.77,48493062174,50.69,50.69,48493062174
우진엔텍,457550,13,32250,2,2250,7.50,4400236,2186025,9271339,4400236,7.50,201.29,47.46,47.46,149778533075,50.09,50.09,149778533075
피코그램,376180,14,3245,2,180,5.87,8592045,704812,18561038,8592045,5.87,1219.05,46.29,46.29,29265477803,48.59,48.59,29265477803
흥구석유,024060,15,18530,2,3000,19.32,6905785,2314429,15000000,6905785,19.32,298.38,46.04,46.04,130686376705,47.02,47.02,130686376705
TIGER 인터넷TOP10,365000,16,5010,2,75,1.52,5989201,5216804,12750000,5989201,1.52,114.81,46.97,46.97,29913377164,46.83,46.83,29913377164
한네트,052600,17,5280,2,365,7.43,4787198,240119,11563700,4787198,7.43,1993.68,41.40,41.40,26540766420,43.47,43.47,26540766420
두산퓨얼셀2우B,33626L,18,11820,2,720,6.49,1204094,314620,2986300,1204094,6.49,382.71,40.32,40.32,14694853010,41.63,41.63,14694853010
케이엔알시스템,199430,19,9860,2,1670,20.39,4703568,3147761,10872713,4703568,20.39,149.43,43.26,43.26,44383528750,41.40,41.40,44383528750
세아메카닉스,396300,20,3105,2,260,9.14,10384850,3857118,26489500,10384850,9.14,269.24,39.20,39.20,32330164747,39.31,39.31,32330164747
모아데이타,288980,21,1515,2,65,4.48,12394226,20046116,34556562,12394226,4.48,61.83,35.87,35.87,19475997108,37.20,37.20,19475997108
씨케이솔루션,480370,22,13280,5,-320,-2.35,3543088,7510370,10934861,3543088,-2.35,47.18,32.40,32.40,48889101900,33.67,33.67,48889101900
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,28745,2,1365,4.99,326255,421521,1000000,326255,4.99,77.40,32.63,32.63,9522348962,33.13,33.13,9522348962
RISE 팔란티어고정테크100,0047R0,24,10920,5,-25,-0.23,939315,215423,2950000,939315,-0.23,436.03,31.84,31.84,10232419041,31.76,31.76,10232419041
한국화장품,123690,25,9080,5,-380,-4.02,4914298,10233538,16068000,4914298,-4.02,48.02,30.58,30.58,45909294145,31.47,31.47,45909294145
SK이터닉스,475150,26,27550,2,5450,24.66,10639003,1209896,33754042,10639003,24.66,879.33,31.52,31.52,283661516200,30.50,30.50,283661516200
닷밀,464580,27,3735,5,-80,-2.10,2635802,4197772,9179743,2635802,-2.10,62.79,28.71,28.71,10143065307,29.58,29.58,10143065307
KODEX 200선물인버스2X,252670,28,1513,2,14,0.93,268675061,329200064,926800000,268675061,0.93,81.61,28.99,28.99,411207790504,29.32,29.32,411207790504
케이사인,192250,29,13480,2,640,4.98,2023443,591652,7067125,2023443,4.98,342.00,28.63,28.63,27786056240,29.17,29.17,27786056240
KODEX 코스닥150선물인버스,251340,30,3675,2,75,2.08,20609510,29207516,71400000,20609510,2.08,70.56,28.86,28.86,75880564891,28.92,28.92,75880564891
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6710 2 690 11.46 19789239 17326952 16219380 19789239 11.46 114.21 122.01 122.01 132226696540 121.50 121.50 132226696540
3 오르비텍 046120 2 5130 2 755 17.26 31251826 34762520 27449486 31251826 17.26 89.90 113.85 113.85 162451000217 115.36 115.36 162451000217
4 STX그린로지스 465770 3 11600 2 1490 14.74 5708663 925077 7171032 5708663 14.74 617.10 79.61 79.61 67536014185 81.19 81.19 67536014185
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11530 5 -340 -2.86 816155 151022 1000000 816155 -2.86 540.42 81.62 81.62 9263164680 80.34 80.34 9263164680
6 한국ANKOR유전 152550 5 379 2 76 25.08 54267753 8818692 70020000 54267753 25.08 615.37 77.50 77.50 20667922895 77.88 77.88 20667922895
7 RISE 플랫폼테마 427120 6 9560 2 30 0.31 388529 195269 520000 388529 0.31 198.97 74.72 74.72 3706423955 74.56 74.56 3706423955
8 비큐AI 148780 7 2770 2 95 3.55 18579533 11160526 31445725 18579533 3.55 166.48 59.08 59.08 53161661664 61.03 61.03 53161661664
9 바이오포트 188040 8 19410 2 2790 16.79 2585608 1714811 4428863 2585608 16.79 150.78 58.38 58.38 49400808910 57.47 57.47 49400808910
10 한국정보인증 053300 9 9790 2 540 5.84 23630008 6689072 42441361 23630008 5.84 353.26 55.68 55.68 235751202860 56.74 56.74 235751202860
11 오픈베이스 049480 10 3215 2 280 9.54 16162557 8701675 31422383 16162557 9.54 185.74 51.44 51.44 53232707804 52.69 52.69 53232707804
12 극동유화 014530 11 3845 2 300 8.46 17449122 612307 34869420 17449122 8.46 2849.73 50.04 50.04 69419916904 51.78 51.78 69419916904
13 SKAI 357880 12 2810 2 545 24.06 17968632 1855960 34047953 17968632 24.06 968.16 52.77 52.77 48493062174 50.69 50.69 48493062174
14 우진엔텍 457550 13 32250 2 2250 7.50 4400236 2186025 9271339 4400236 7.50 201.29 47.46 47.46 149778533075 50.09 50.09 149778533075
15 피코그램 376180 14 3245 2 180 5.87 8592045 704812 18561038 8592045 5.87 1219.05 46.29 46.29 29265477803 48.59 48.59 29265477803
16 흥구석유 024060 15 18530 2 3000 19.32 6905785 2314429 15000000 6905785 19.32 298.38 46.04 46.04 130686376705 47.02 47.02 130686376705
17 TIGER 인터넷TOP10 365000 16 5010 2 75 1.52 5989201 5216804 12750000 5989201 1.52 114.81 46.97 46.97 29913377164 46.83 46.83 29913377164
18 한네트 052600 17 5280 2 365 7.43 4787198 240119 11563700 4787198 7.43 1993.68 41.40 41.40 26540766420 43.47 43.47 26540766420
19 두산퓨얼셀2우B 33626L 18 11820 2 720 6.49 1204094 314620 2986300 1204094 6.49 382.71 40.32 40.32 14694853010 41.63 41.63 14694853010
20 케이엔알시스템 199430 19 9860 2 1670 20.39 4703568 3147761 10872713 4703568 20.39 149.43 43.26 43.26 44383528750 41.40 41.40 44383528750
21 세아메카닉스 396300 20 3105 2 260 9.14 10384850 3857118 26489500 10384850 9.14 269.24 39.20 39.20 32330164747 39.31 39.31 32330164747
22 모아데이타 288980 21 1515 2 65 4.48 12394226 20046116 34556562 12394226 4.48 61.83 35.87 35.87 19475997108 37.20 37.20 19475997108
23 씨케이솔루션 480370 22 13280 5 -320 -2.35 3543088 7510370 10934861 3543088 -2.35 47.18 32.40 32.40 48889101900 33.67 33.67 48889101900
24 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 23 28745 2 1365 4.99 326255 421521 1000000 326255 4.99 77.40 32.63 32.63 9522348962 33.13 33.13 9522348962
25 RISE 팔란티어고정테크100 0047R0 24 10920 5 -25 -0.23 939315 215423 2950000 939315 -0.23 436.03 31.84 31.84 10232419041 31.76 31.76 10232419041
26 한국화장품 123690 25 9080 5 -380 -4.02 4914298 10233538 16068000 4914298 -4.02 48.02 30.58 30.58 45909294145 31.47 31.47 45909294145
27 SK이터닉스 475150 26 27550 2 5450 24.66 10639003 1209896 33754042 10639003 24.66 879.33 31.52 31.52 283661516200 30.50 30.50 283661516200
28 닷밀 464580 27 3735 5 -80 -2.10 2635802 4197772 9179743 2635802 -2.10 62.79 28.71 28.71 10143065307 29.58 29.58 10143065307
29 KODEX 200선물인버스2X 252670 28 1513 2 14 0.93 268675061 329200064 926800000 268675061 0.93 81.61 28.99 28.99 411207790504 29.32 29.32 411207790504
30 케이사인 192250 29 13480 2 640 4.98 2023443 591652 7067125 2023443 4.98 342.00 28.63 28.63 27786056240 29.17 29.17 27786056240
31 KODEX 코스닥150선물인버스 251340 30 3675 2 75 2.08 20609510 29207516 71400000 20609510 2.08 70.56 28.86 28.86 75880564891 28.92 28.92 75880564891

31
top30/20250623/top30-atvtr-20250623-141002.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
데이타솔루션,263800,1,6680,2,660,10.96,19947023,17326952,16219380,19947023,10.96,115.12,122.98,122.98,133278900030,123.01,123.01,133278900030
오르비텍,046120,2,5180,2,805,18.40,31562108,34762520,27449486,31562108,18.40,90.79,114.98,114.98,164047251617,115.37,115.37,164047251617
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11590,5,-280,-2.36,860676,151022,1000000,860676,-2.36,569.90,86.07,86.07,9777456785,84.36,84.36,9777456785
STX그린로지스,465770,4,11520,2,1410,13.95,5739502,925077,7171032,5739502,13.95,620.44,80.04,80.04,67891646345,82.18,82.18,67891646345
한국ANKOR유전,152550,5,379,2,76,25.08,54572041,8818692,70020000,54572041,25.08,618.82,77.94,77.94,20782744910,78.31,78.31,20782744910
RISE 플랫폼테마,427120,6,9600,2,70,0.73,388629,195269,520000,388629,0.73,199.02,74.74,74.74,3707383765,74.27,74.27,3707383765
비큐AI,148780,7,2785,2,110,4.11,18691936,11160526,31445725,18691936,4.11,167.48,59.44,59.44,53473752043,61.06,61.06,53473752043
바이오포트,188040,8,19910,2,3290,19.80,2613843,1714811,4428863,2613843,19.80,152.43,59.02,59.02,49957042860,56.65,56.65,49957042860
한국정보인증,053300,9,9980,2,730,7.89,24018865,6689072,42441361,24018865,7.89,359.08,56.59,56.59,239598623335,56.57,56.57,239598623335
오픈베이스,049480,10,3180,2,245,8.35,16289466,8701675,31422383,16289466,8.35,187.20,51.84,51.84,53639017219,53.68,53.68,53639017219
극동유화,014530,11,3810,2,265,7.48,17518450,612307,34869420,17518450,7.48,2861.06,50.24,50.24,69684812270,52.45,52.45,69684812270
SKAI,357880,12,2840,2,575,25.39,18311951,1855960,34047953,18311951,25.39,986.66,53.78,53.78,49469881791,51.16,51.16,49469881791
우진엔텍,457550,13,32300,2,2300,7.67,4455613,2186025,9271339,4455613,7.67,203.82,48.06,48.06,151553868775,50.61,50.61,151553868775
피코그램,376180,14,3245,2,180,5.87,8637394,704812,18561038,8637394,5.87,1225.49,46.54,46.54,29411887876,48.83,48.83,29411887876
흥구석유,024060,15,18260,2,2730,17.58,7002299,2314429,15000000,7002299,17.58,302.55,46.68,46.68,132456788960,48.36,48.36,132456788960
TIGER 인터넷TOP10,365000,16,5065,2,130,2.63,6211201,5216804,12750000,6211201,2.63,119.06,48.72,48.72,31033380609,48.06,48.06,31033380609
한네트,052600,17,5180,2,265,5.39,5056794,240119,11563700,5056794,5.39,2105.95,43.73,43.73,27946172300,46.65,46.65,27946172300
케이엔알시스템,199430,18,9680,2,1490,18.19,4745699,3147761,10872713,4745699,18.19,150.76,43.65,43.65,44794967275,42.56,42.56,44794967275
두산퓨얼셀2우B,33626L,19,11850,2,750,6.76,1217947,314620,2986300,1217947,6.76,387.12,40.78,40.78,14858503940,41.99,41.99,14858503940
세아메카닉스,396300,20,3095,2,250,8.79,10455117,3857118,26489500,10455117,8.79,271.06,39.47,39.47,32548723782,39.70,39.70,32548723782
모아데이타,288980,21,1517,2,67,4.62,12520526,20046116,34556562,12520526,4.62,62.46,36.23,36.23,19666411795,37.52,37.52,19666411795
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,28705,2,1325,4.84,341813,421521,1000000,341813,4.84,81.09,34.18,34.18,9969849907,34.73,34.73,9969849907
씨케이솔루션,480370,23,13300,5,-300,-2.21,3562306,7510370,10934861,3562306,-2.21,47.43,32.58,32.58,49145525070,33.79,33.79,49145525070
RISE 팔란티어고정테크100,0047R0,24,10930,5,-15,-0.14,990948,215423,2950000,990948,-0.14,460.00,33.59,33.59,10796314089,33.48,33.48,10796314089
로보스타,090360,25,31500,2,5400,20.69,3291058,282822,9750000,3291058,20.69,1163.65,33.75,33.75,100175717375,32.62,32.62,100175717375
한국화장품,123690,26,9130,5,-330,-3.49,4946308,10233538,16068000,4946308,-3.49,48.33,30.78,30.78,46201455925,31.49,31.49,46201455925
SK이터닉스,475150,27,27600,2,5500,24.89,10855912,1209896,33754042,10855912,24.89,897.26,32.16,32.16,289628271775,31.09,31.09,289628271775
유라클,088340,28,23650,2,2450,11.56,1343288,496394,4358068,1343288,11.56,270.61,30.82,30.82,31341995900,30.41,30.41,31341995900
KODEX 200선물인버스2X,252670,29,1507,2,8,0.53,274395938,329200064,926800000,274395938,0.53,83.35,29.61,29.61,419841221976,30.06,30.06,419841221976
KODEX 코스닥150선물인버스,251340,30,3665,2,65,1.81,21018235,29207516,71400000,21018235,1.81,71.96,29.44,29.44,77379872416,29.57,29.57,77379872416
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6680 2 660 10.96 19947023 17326952 16219380 19947023 10.96 115.12 122.98 122.98 133278900030 123.01 123.01 133278900030
3 오르비텍 046120 2 5180 2 805 18.40 31562108 34762520 27449486 31562108 18.40 90.79 114.98 114.98 164047251617 115.37 115.37 164047251617
4 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 3 11590 5 -280 -2.36 860676 151022 1000000 860676 -2.36 569.90 86.07 86.07 9777456785 84.36 84.36 9777456785
5 STX그린로지스 465770 4 11520 2 1410 13.95 5739502 925077 7171032 5739502 13.95 620.44 80.04 80.04 67891646345 82.18 82.18 67891646345
6 한국ANKOR유전 152550 5 379 2 76 25.08 54572041 8818692 70020000 54572041 25.08 618.82 77.94 77.94 20782744910 78.31 78.31 20782744910
7 RISE 플랫폼테마 427120 6 9600 2 70 0.73 388629 195269 520000 388629 0.73 199.02 74.74 74.74 3707383765 74.27 74.27 3707383765
8 비큐AI 148780 7 2785 2 110 4.11 18691936 11160526 31445725 18691936 4.11 167.48 59.44 59.44 53473752043 61.06 61.06 53473752043
9 바이오포트 188040 8 19910 2 3290 19.80 2613843 1714811 4428863 2613843 19.80 152.43 59.02 59.02 49957042860 56.65 56.65 49957042860
10 한국정보인증 053300 9 9980 2 730 7.89 24018865 6689072 42441361 24018865 7.89 359.08 56.59 56.59 239598623335 56.57 56.57 239598623335
11 오픈베이스 049480 10 3180 2 245 8.35 16289466 8701675 31422383 16289466 8.35 187.20 51.84 51.84 53639017219 53.68 53.68 53639017219
12 극동유화 014530 11 3810 2 265 7.48 17518450 612307 34869420 17518450 7.48 2861.06 50.24 50.24 69684812270 52.45 52.45 69684812270
13 SKAI 357880 12 2840 2 575 25.39 18311951 1855960 34047953 18311951 25.39 986.66 53.78 53.78 49469881791 51.16 51.16 49469881791
14 우진엔텍 457550 13 32300 2 2300 7.67 4455613 2186025 9271339 4455613 7.67 203.82 48.06 48.06 151553868775 50.61 50.61 151553868775
15 피코그램 376180 14 3245 2 180 5.87 8637394 704812 18561038 8637394 5.87 1225.49 46.54 46.54 29411887876 48.83 48.83 29411887876
16 흥구석유 024060 15 18260 2 2730 17.58 7002299 2314429 15000000 7002299 17.58 302.55 46.68 46.68 132456788960 48.36 48.36 132456788960
17 TIGER 인터넷TOP10 365000 16 5065 2 130 2.63 6211201 5216804 12750000 6211201 2.63 119.06 48.72 48.72 31033380609 48.06 48.06 31033380609
18 한네트 052600 17 5180 2 265 5.39 5056794 240119 11563700 5056794 5.39 2105.95 43.73 43.73 27946172300 46.65 46.65 27946172300
19 케이엔알시스템 199430 18 9680 2 1490 18.19 4745699 3147761 10872713 4745699 18.19 150.76 43.65 43.65 44794967275 42.56 42.56 44794967275
20 두산퓨얼셀2우B 33626L 19 11850 2 750 6.76 1217947 314620 2986300 1217947 6.76 387.12 40.78 40.78 14858503940 41.99 41.99 14858503940
21 세아메카닉스 396300 20 3095 2 250 8.79 10455117 3857118 26489500 10455117 8.79 271.06 39.47 39.47 32548723782 39.70 39.70 32548723782
22 모아데이타 288980 21 1517 2 67 4.62 12520526 20046116 34556562 12520526 4.62 62.46 36.23 36.23 19666411795 37.52 37.52 19666411795
23 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 22 28705 2 1325 4.84 341813 421521 1000000 341813 4.84 81.09 34.18 34.18 9969849907 34.73 34.73 9969849907
24 씨케이솔루션 480370 23 13300 5 -300 -2.21 3562306 7510370 10934861 3562306 -2.21 47.43 32.58 32.58 49145525070 33.79 33.79 49145525070
25 RISE 팔란티어고정테크100 0047R0 24 10930 5 -15 -0.14 990948 215423 2950000 990948 -0.14 460.00 33.59 33.59 10796314089 33.48 33.48 10796314089
26 로보스타 090360 25 31500 2 5400 20.69 3291058 282822 9750000 3291058 20.69 1163.65 33.75 33.75 100175717375 32.62 32.62 100175717375
27 한국화장품 123690 26 9130 5 -330 -3.49 4946308 10233538 16068000 4946308 -3.49 48.33 30.78 30.78 46201455925 31.49 31.49 46201455925
28 SK이터닉스 475150 27 27600 2 5500 24.89 10855912 1209896 33754042 10855912 24.89 897.26 32.16 32.16 289628271775 31.09 31.09 289628271775
29 유라클 088340 28 23650 2 2450 11.56 1343288 496394 4358068 1343288 11.56 270.61 30.82 30.82 31341995900 30.41 30.41 31341995900
30 KODEX 200선물인버스2X 252670 29 1507 2 8 0.53 274395938 329200064 926800000 274395938 0.53 83.35 29.61 29.61 419841221976 30.06 30.06 419841221976
31 KODEX 코스닥150선물인버스 251340 30 3665 2 65 1.81 21018235 29207516 71400000 21018235 1.81 71.96 29.44 29.44 77379872416 29.57 29.57 77379872416

31
top30/20250623/top30-atvtr-20250623-142002.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
데이타솔루션,263800,1,6690,2,670,11.13,20102318,17326952,16219380,20102318,11.13,116.02,123.94,123.94,134317090175,123.79,123.79,134317090175
오르비텍,046120,2,5290,2,915,20.91,31912490,34762520,27449486,31912490,20.91,91.80,116.26,116.26,165879892337,114.24,114.24,165879892337
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11605,5,-265,-2.23,876347,151022,1000000,876347,-2.23,580.28,87.63,87.63,9959334170,85.82,85.82,9959334170
STX그린로지스,465770,4,11530,2,1420,14.05,5781230,925077,7171032,5781230,14.05,624.95,80.62,80.62,68371879340,82.69,82.69,68371879340
한국ANKOR유전,152550,5,381,2,78,25.74,55098026,8818692,70020000,55098026,25.74,624.79,78.69,78.69,20982406490,78.65,78.65,20982406490
RISE 플랫폼테마,427120,6,9655,2,125,1.31,389916,195269,520000,389916,1.31,199.68,74.98,74.98,3719799425,74.09,74.09,3719799425
비큐AI,148780,7,2795,2,120,4.49,18926157,11160526,31445725,18926157,4.49,169.58,60.19,60.19,54133189428,61.59,61.59,54133189428
한국정보인증,053300,8,9990,2,740,8.00,24311786,6689072,42441361,24311786,8.00,363.46,57.28,57.28,242529417240,57.20,57.20,242529417240
바이오포트,188040,9,20150,2,3530,21.24,2634930,1714811,4428863,2634930,21.24,153.66,59.49,59.49,50379596420,56.45,56.45,50379596420
오픈베이스,049480,10,3195,2,260,8.86,16346048,8701675,31422383,16346048,8.86,187.85,52.02,52.02,53819261558,53.61,53.61,53819261558
극동유화,014530,11,3795,2,250,7.05,17702791,612307,34869420,17702791,7.05,2891.16,50.77,50.77,70382446285,53.19,53.19,70382446285
SKAI,357880,12,2855,2,590,26.05,18658030,1855960,34047953,18658030,26.05,1005.30,54.80,54.80,50464146643,51.91,51.91,50464146643
우진엔텍,457550,13,32700,2,2700,9.00,4498150,2186025,9271339,4498150,9.00,205.77,48.52,48.52,152937996275,50.45,50.45,152937996275
TIGER 인터넷TOP10,365000,14,5050,2,115,2.33,6364410,5216804,12750000,6364410,2.33,122.00,49.92,49.92,31807674344,49.40,49.40,31807674344
피코그램,376180,15,3240,2,175,5.71,8696879,704812,18561038,8696879,5.71,1233.93,46.86,46.86,29603884986,49.23,49.23,29603884986
흥구석유,024060,16,18510,2,2980,19.19,7088290,2314429,15000000,7088290,19.19,306.27,47.26,47.26,134035260940,48.27,48.27,134035260940
한네트,052600,17,5200,2,285,5.80,5264221,240119,11563700,5264221,5.80,2192.34,45.52,45.52,29017692320,48.26,48.26,29017692320
케이엔알시스템,199430,18,9630,2,1440,17.58,4778926,3147761,10872713,4778926,17.58,151.82,43.95,43.95,45115189480,43.09,43.09,45115189480
두산퓨얼셀2우B,33626L,19,12110,2,1010,9.10,1224375,314620,2986300,1224375,9.10,389.16,41.00,41.00,14935761400,41.30,41.30,14935761400
세아메카닉스,396300,20,3185,2,340,11.95,10650356,3857118,26489500,10650356,11.95,276.12,40.21,40.21,33161953923,39.31,39.31,33161953923
모아데이타,288980,21,1510,2,60,4.14,12566519,20046116,34556562,12566519,4.14,62.69,36.37,36.37,19735892951,37.82,37.82,19735892951
로보스타,090360,22,30700,2,4600,17.62,3568495,282822,9750000,3568495,17.62,1261.75,36.60,36.60,108741825000,36.33,36.33,108741825000
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,28635,2,1255,4.58,349624,421521,1000000,349624,4.58,82.94,34.96,34.96,10193322857,35.60,35.60,10193322857
RISE 팔란티어고정테크100,0047R0,24,10940,5,-5,-0.05,1028506,215423,2950000,1028506,-0.05,477.44,34.86,34.86,11207012179,34.73,34.73,11207012179
씨케이솔루션,480370,25,13370,5,-230,-1.69,3591961,7510370,10934861,3591961,-1.69,47.83,32.85,32.85,49538760970,33.88,33.88,49538760970
유라클,088340,26,24700,2,3500,16.51,1488262,496394,4358068,1488262,16.51,299.81,34.15,34.15,34859318625,32.38,32.38,34859318625
한국화장품,123690,27,9250,5,-210,-2.22,5041764,10233538,16068000,5041764,-2.22,49.27,31.38,31.38,47078920160,31.68,31.68,47078920160
SK이터닉스,475150,28,27850,2,5750,26.02,11061414,1209896,33754042,11061414,26.02,914.25,32.77,32.77,295325527475,31.42,31.42,295325527475
KODEX 200선물인버스2X,252670,29,1506,2,7,0.47,279465355,329200064,926800000,279465355,0.47,84.89,30.15,30.15,427477226101,30.63,30.63,427477226101
KODEX 코스닥150선물인버스,251340,30,3660,2,60,1.67,21437425,29207516,71400000,21437425,1.67,73.40,30.02,30.02,78915928114,30.20,30.20,78915928114
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6690 2 670 11.13 20102318 17326952 16219380 20102318 11.13 116.02 123.94 123.94 134317090175 123.79 123.79 134317090175
3 오르비텍 046120 2 5290 2 915 20.91 31912490 34762520 27449486 31912490 20.91 91.80 116.26 116.26 165879892337 114.24 114.24 165879892337
4 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 3 11605 5 -265 -2.23 876347 151022 1000000 876347 -2.23 580.28 87.63 87.63 9959334170 85.82 85.82 9959334170
5 STX그린로지스 465770 4 11530 2 1420 14.05 5781230 925077 7171032 5781230 14.05 624.95 80.62 80.62 68371879340 82.69 82.69 68371879340
6 한국ANKOR유전 152550 5 381 2 78 25.74 55098026 8818692 70020000 55098026 25.74 624.79 78.69 78.69 20982406490 78.65 78.65 20982406490
7 RISE 플랫폼테마 427120 6 9655 2 125 1.31 389916 195269 520000 389916 1.31 199.68 74.98 74.98 3719799425 74.09 74.09 3719799425
8 비큐AI 148780 7 2795 2 120 4.49 18926157 11160526 31445725 18926157 4.49 169.58 60.19 60.19 54133189428 61.59 61.59 54133189428
9 한국정보인증 053300 8 9990 2 740 8.00 24311786 6689072 42441361 24311786 8.00 363.46 57.28 57.28 242529417240 57.20 57.20 242529417240
10 바이오포트 188040 9 20150 2 3530 21.24 2634930 1714811 4428863 2634930 21.24 153.66 59.49 59.49 50379596420 56.45 56.45 50379596420
11 오픈베이스 049480 10 3195 2 260 8.86 16346048 8701675 31422383 16346048 8.86 187.85 52.02 52.02 53819261558 53.61 53.61 53819261558
12 극동유화 014530 11 3795 2 250 7.05 17702791 612307 34869420 17702791 7.05 2891.16 50.77 50.77 70382446285 53.19 53.19 70382446285
13 SKAI 357880 12 2855 2 590 26.05 18658030 1855960 34047953 18658030 26.05 1005.30 54.80 54.80 50464146643 51.91 51.91 50464146643
14 우진엔텍 457550 13 32700 2 2700 9.00 4498150 2186025 9271339 4498150 9.00 205.77 48.52 48.52 152937996275 50.45 50.45 152937996275
15 TIGER 인터넷TOP10 365000 14 5050 2 115 2.33 6364410 5216804 12750000 6364410 2.33 122.00 49.92 49.92 31807674344 49.40 49.40 31807674344
16 피코그램 376180 15 3240 2 175 5.71 8696879 704812 18561038 8696879 5.71 1233.93 46.86 46.86 29603884986 49.23 49.23 29603884986
17 흥구석유 024060 16 18510 2 2980 19.19 7088290 2314429 15000000 7088290 19.19 306.27 47.26 47.26 134035260940 48.27 48.27 134035260940
18 한네트 052600 17 5200 2 285 5.80 5264221 240119 11563700 5264221 5.80 2192.34 45.52 45.52 29017692320 48.26 48.26 29017692320
19 케이엔알시스템 199430 18 9630 2 1440 17.58 4778926 3147761 10872713 4778926 17.58 151.82 43.95 43.95 45115189480 43.09 43.09 45115189480
20 두산퓨얼셀2우B 33626L 19 12110 2 1010 9.10 1224375 314620 2986300 1224375 9.10 389.16 41.00 41.00 14935761400 41.30 41.30 14935761400
21 세아메카닉스 396300 20 3185 2 340 11.95 10650356 3857118 26489500 10650356 11.95 276.12 40.21 40.21 33161953923 39.31 39.31 33161953923
22 모아데이타 288980 21 1510 2 60 4.14 12566519 20046116 34556562 12566519 4.14 62.69 36.37 36.37 19735892951 37.82 37.82 19735892951
23 로보스타 090360 22 30700 2 4600 17.62 3568495 282822 9750000 3568495 17.62 1261.75 36.60 36.60 108741825000 36.33 36.33 108741825000
24 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 23 28635 2 1255 4.58 349624 421521 1000000 349624 4.58 82.94 34.96 34.96 10193322857 35.60 35.60 10193322857
25 RISE 팔란티어고정테크100 0047R0 24 10940 5 -5 -0.05 1028506 215423 2950000 1028506 -0.05 477.44 34.86 34.86 11207012179 34.73 34.73 11207012179
26 씨케이솔루션 480370 25 13370 5 -230 -1.69 3591961 7510370 10934861 3591961 -1.69 47.83 32.85 32.85 49538760970 33.88 33.88 49538760970
27 유라클 088340 26 24700 2 3500 16.51 1488262 496394 4358068 1488262 16.51 299.81 34.15 34.15 34859318625 32.38 32.38 34859318625
28 한국화장품 123690 27 9250 5 -210 -2.22 5041764 10233538 16068000 5041764 -2.22 49.27 31.38 31.38 47078920160 31.68 31.68 47078920160
29 SK이터닉스 475150 28 27850 2 5750 26.02 11061414 1209896 33754042 11061414 26.02 914.25 32.77 32.77 295325527475 31.42 31.42 295325527475
30 KODEX 200선물인버스2X 252670 29 1506 2 7 0.47 279465355 329200064 926800000 279465355 0.47 84.89 30.15 30.15 427477226101 30.63 30.63 427477226101
31 KODEX 코스닥150선물인버스 251340 30 3660 2 60 1.67 21437425 29207516 71400000 21437425 1.67 73.40 30.02 30.02 78915928114 30.20 30.20 78915928114

31
top30/20250623/top30-atvtr-20250623-143002.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
데이타솔루션,263800,1,6660,2,640,10.63,20190743,17326952,16219380,20190743,10.63,116.53,124.49,124.49,134906716095,124.89,124.89,134906716095
오르비텍,046120,2,5220,2,845,19.31,32156631,34762520,27449486,32156631,19.31,92.50,117.15,117.15,167160396127,116.66,116.66,167160396127
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11615,5,-255,-2.15,879790,151022,1000000,879790,-2.15,582.56,87.98,87.98,9999324615,86.09,86.09,9999324615
STX그린로지스,465770,4,11450,2,1340,13.25,5801668,925077,7171032,5801668,13.25,627.16,80.90,80.90,68606718780,83.56,83.56,68606718780
한국ANKOR유전,152550,5,380,2,77,25.41,55500202,8818692,70020000,55500202,25.41,629.35,79.26,79.26,21135500264,79.43,79.43,21135500264
RISE 플랫폼테마,427120,6,9655,2,125,1.31,390719,195269,520000,390719,1.31,200.09,75.14,75.14,3727549620,74.25,74.25,3727549620
비큐AI,148780,7,2830,2,155,5.79,19058394,11160526,31445725,19058394,5.79,170.77,60.61,60.61,54505226803,61.25,61.25,54505226803
한국정보인증,053300,8,9970,2,720,7.78,24478407,6689072,42441361,24478407,7.78,365.95,57.68,57.68,244191569135,57.71,57.71,244191569135
바이오포트,188040,9,20050,2,3430,20.64,2652446,1714811,4428863,2652446,20.64,154.68,59.89,59.89,50733953920,57.13,57.13,50733953920
극동유화,014530,10,3740,2,195,5.50,17813896,612307,34869420,17813896,5.50,2909.31,51.09,51.09,70800823074,54.29,54.29,70800823074
오픈베이스,049480,11,3190,2,255,8.69,16420491,8701675,31422383,16420491,8.69,188.70,52.26,52.26,54057718363,53.93,53.93,54057718363
SKAI,357880,12,2850,2,585,25.83,18807896,1855960,34047953,18807896,25.83,1013.38,55.24,55.24,50889798533,52.44,52.44,50889798533
우진엔텍,457550,13,32700,2,2700,9.00,4525591,2186025,9271339,4525591,9.00,207.02,48.81,48.81,153835785800,50.74,50.74,153835785800
한네트,052600,14,5180,2,265,5.39,5509419,240119,11563700,5509419,5.39,2294.45,47.64,47.64,30283066255,50.56,50.56,30283066255
TIGER 인터넷TOP10,365000,15,5080,2,145,2.94,6504966,5216804,12750000,6504966,2.94,124.69,51.02,51.02,32521255791,50.21,50.21,32521255791
피코그램,376180,16,3230,2,165,5.38,8739509,704812,18561038,8739509,5.38,1239.98,47.09,47.09,29741268426,49.61,49.61,29741268426
흥구석유,024060,17,18435,2,2905,18.71,7116469,2314429,15000000,7116469,18.71,307.48,47.44,47.44,134554683740,48.66,48.66,134554683740
케이엔알시스템,199430,18,9740,2,1550,18.93,4802066,3147761,10872713,4802066,18.93,152.55,44.17,44.17,45338119855,42.81,42.81,45338119855
두산퓨얼셀2우B,33626L,19,12120,2,1020,9.19,1244852,314620,2986300,1244852,9.19,395.67,41.69,41.69,15188910035,41.97,41.97,15188910035
세아메카닉스,396300,20,3155,2,310,10.90,10794195,3857118,26489500,10794195,10.90,279.85,40.75,40.75,33617469838,40.22,40.22,33617469838
모아데이타,288980,21,1513,2,63,4.34,12604572,20046116,34556562,12604572,4.34,62.88,36.48,36.48,19793369781,37.86,37.86,19793369781
RISE 팔란티어고정테크100,0047R0,22,10930,5,-15,-0.14,1103216,215423,2950000,1103216,-0.14,512.12,37.40,37.40,12023916829,37.29,37.29,12023916829
유라클,088340,23,23650,2,2450,11.56,1624455,496394,4358068,1624455,11.56,327.25,37.27,37.27,38137627800,37.00,37.00,38137627800
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,28645,2,1265,4.62,362459,421521,1000000,362459,4.62,85.99,36.25,36.25,10560510227,36.87,36.87,10560510227
로보스타,090360,25,31100,2,5000,19.16,3662688,282822,9750000,3662688,19.16,1295.05,37.57,37.57,111648030550,36.82,36.82,111648030550
씨케이솔루션,480370,26,13320,5,-280,-2.06,3606108,7510370,10934861,3606108,-2.06,48.02,32.98,32.98,49727306245,34.14,34.14,49727306245
SK이터닉스,475150,27,27750,2,5650,25.57,11228763,1209896,33754042,11228763,25.57,928.08,33.27,33.27,299975200150,32.03,32.03,299975200150
한국화장품,123690,28,9280,5,-180,-1.90,5093349,10233538,16068000,5093349,-1.90,49.77,31.70,31.70,47556764470,31.89,31.89,47556764470
KODEX 200선물인버스2X,252670,29,1508,2,9,0.60,281910086,329200064,926800000,281910086,0.60,85.63,30.42,30.42,431165583819,30.85,30.85,431165583819
KODEX 코스닥150선물인버스,251340,30,3665,2,65,1.81,21822293,29207516,71400000,21822293,1.81,74.71,30.56,30.56,80326390279,30.70,30.70,80326390279
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6660 2 640 10.63 20190743 17326952 16219380 20190743 10.63 116.53 124.49 124.49 134906716095 124.89 124.89 134906716095
3 오르비텍 046120 2 5220 2 845 19.31 32156631 34762520 27449486 32156631 19.31 92.50 117.15 117.15 167160396127 116.66 116.66 167160396127
4 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 3 11615 5 -255 -2.15 879790 151022 1000000 879790 -2.15 582.56 87.98 87.98 9999324615 86.09 86.09 9999324615
5 STX그린로지스 465770 4 11450 2 1340 13.25 5801668 925077 7171032 5801668 13.25 627.16 80.90 80.90 68606718780 83.56 83.56 68606718780
6 한국ANKOR유전 152550 5 380 2 77 25.41 55500202 8818692 70020000 55500202 25.41 629.35 79.26 79.26 21135500264 79.43 79.43 21135500264
7 RISE 플랫폼테마 427120 6 9655 2 125 1.31 390719 195269 520000 390719 1.31 200.09 75.14 75.14 3727549620 74.25 74.25 3727549620
8 비큐AI 148780 7 2830 2 155 5.79 19058394 11160526 31445725 19058394 5.79 170.77 60.61 60.61 54505226803 61.25 61.25 54505226803
9 한국정보인증 053300 8 9970 2 720 7.78 24478407 6689072 42441361 24478407 7.78 365.95 57.68 57.68 244191569135 57.71 57.71 244191569135
10 바이오포트 188040 9 20050 2 3430 20.64 2652446 1714811 4428863 2652446 20.64 154.68 59.89 59.89 50733953920 57.13 57.13 50733953920
11 극동유화 014530 10 3740 2 195 5.50 17813896 612307 34869420 17813896 5.50 2909.31 51.09 51.09 70800823074 54.29 54.29 70800823074
12 오픈베이스 049480 11 3190 2 255 8.69 16420491 8701675 31422383 16420491 8.69 188.70 52.26 52.26 54057718363 53.93 53.93 54057718363
13 SKAI 357880 12 2850 2 585 25.83 18807896 1855960 34047953 18807896 25.83 1013.38 55.24 55.24 50889798533 52.44 52.44 50889798533
14 우진엔텍 457550 13 32700 2 2700 9.00 4525591 2186025 9271339 4525591 9.00 207.02 48.81 48.81 153835785800 50.74 50.74 153835785800
15 한네트 052600 14 5180 2 265 5.39 5509419 240119 11563700 5509419 5.39 2294.45 47.64 47.64 30283066255 50.56 50.56 30283066255
16 TIGER 인터넷TOP10 365000 15 5080 2 145 2.94 6504966 5216804 12750000 6504966 2.94 124.69 51.02 51.02 32521255791 50.21 50.21 32521255791
17 피코그램 376180 16 3230 2 165 5.38 8739509 704812 18561038 8739509 5.38 1239.98 47.09 47.09 29741268426 49.61 49.61 29741268426
18 흥구석유 024060 17 18435 2 2905 18.71 7116469 2314429 15000000 7116469 18.71 307.48 47.44 47.44 134554683740 48.66 48.66 134554683740
19 케이엔알시스템 199430 18 9740 2 1550 18.93 4802066 3147761 10872713 4802066 18.93 152.55 44.17 44.17 45338119855 42.81 42.81 45338119855
20 두산퓨얼셀2우B 33626L 19 12120 2 1020 9.19 1244852 314620 2986300 1244852 9.19 395.67 41.69 41.69 15188910035 41.97 41.97 15188910035
21 세아메카닉스 396300 20 3155 2 310 10.90 10794195 3857118 26489500 10794195 10.90 279.85 40.75 40.75 33617469838 40.22 40.22 33617469838
22 모아데이타 288980 21 1513 2 63 4.34 12604572 20046116 34556562 12604572 4.34 62.88 36.48 36.48 19793369781 37.86 37.86 19793369781
23 RISE 팔란티어고정테크100 0047R0 22 10930 5 -15 -0.14 1103216 215423 2950000 1103216 -0.14 512.12 37.40 37.40 12023916829 37.29 37.29 12023916829
24 유라클 088340 23 23650 2 2450 11.56 1624455 496394 4358068 1624455 11.56 327.25 37.27 37.27 38137627800 37.00 37.00 38137627800
25 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 24 28645 2 1265 4.62 362459 421521 1000000 362459 4.62 85.99 36.25 36.25 10560510227 36.87 36.87 10560510227
26 로보스타 090360 25 31100 2 5000 19.16 3662688 282822 9750000 3662688 19.16 1295.05 37.57 37.57 111648030550 36.82 36.82 111648030550
27 씨케이솔루션 480370 26 13320 5 -280 -2.06 3606108 7510370 10934861 3606108 -2.06 48.02 32.98 32.98 49727306245 34.14 34.14 49727306245
28 SK이터닉스 475150 27 27750 2 5650 25.57 11228763 1209896 33754042 11228763 25.57 928.08 33.27 33.27 299975200150 32.03 32.03 299975200150
29 한국화장품 123690 28 9280 5 -180 -1.90 5093349 10233538 16068000 5093349 -1.90 49.77 31.70 31.70 47556764470 31.89 31.89 47556764470
30 KODEX 200선물인버스2X 252670 29 1508 2 9 0.60 281910086 329200064 926800000 281910086 0.60 85.63 30.42 30.42 431165583819 30.85 30.85 431165583819
31 KODEX 코스닥150선물인버스 251340 30 3665 2 65 1.81 21822293 29207516 71400000 21822293 1.81 74.71 30.56 30.56 80326390279 30.70 30.70 80326390279

31
top30/20250623/top30-atvtr-20250623-144002.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
데이타솔루션,263800,1,6660,2,640,10.63,20290744,17326952,16219380,20290744,10.63,117.11,125.10,125.10,135572149000,125.51,125.51,135572149000
오르비텍,046120,2,5220,2,845,19.31,32396659,34762520,27449486,32396659,19.31,93.19,118.02,118.02,168406159702,117.53,117.53,168406159702
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11575,5,-295,-2.49,883614,151022,1000000,883614,-2.49,585.09,88.36,88.36,10043789080,86.77,86.77,10043789080
STX그린로지스,465770,4,11470,2,1360,13.45,5843137,925077,7171032,5843137,13.45,631.64,81.48,81.48,69081728370,83.99,83.99,69081728370
한국ANKOR유전,152550,5,391,2,88,29.04,57367839,8818692,70020000,57367839,29.04,650.53,81.93,81.93,21859261930,79.84,79.84,21859261930
RISE 플랫폼테마,427120,6,9665,2,135,1.42,392272,195269,520000,392272,1.42,200.89,75.44,75.44,3742571494,74.47,74.47,3742571494
비큐AI,148780,7,2780,2,105,3.93,19203669,11160526,31445725,19203669,3.93,172.07,61.07,61.07,54912321988,62.82,62.82,54912321988
바이오포트,188040,8,19990,2,3370,20.28,2665597,1714811,4428863,2665597,20.28,155.45,60.19,60.19,50996103540,57.60,57.60,50996103540
한국정보인증,053300,9,10120,2,870,9.41,24750111,6689072,42441361,24750111,9.41,370.01,58.32,58.32,246924690810,57.49,57.49,246924690810
극동유화,014530,10,3740,2,195,5.50,17888021,612307,34869420,17888021,5.50,2921.41,51.30,51.30,71077473282,54.50,54.50,71077473282
오픈베이스,049480,11,3210,2,275,9.37,16482921,8701675,31422383,16482921,9.37,189.42,52.46,52.46,54257107258,53.79,53.79,54257107258
SKAI,357880,12,2865,2,600,26.49,18963852,1855960,34047953,18963852,26.49,1021.78,55.70,55.70,51336216992,52.63,52.63,51336216992
TIGER 인터넷TOP10,365000,13,5125,2,190,3.85,6824509,5216804,12750000,6824509,3.85,130.82,53.53,53.53,34150589565,52.26,52.26,34150589565
한네트,052600,14,5170,2,255,5.19,5669879,240119,11563700,5669879,5.19,2361.28,49.03,49.03,31112563445,52.04,52.04,31112563445
우진엔텍,457550,15,32500,2,2500,8.33,4551689,2186025,9271339,4551689,8.33,208.22,49.09,49.09,154684146125,51.34,51.34,154684146125
피코그램,376180,16,3245,2,180,5.87,8774090,704812,18561038,8774090,5.87,1244.88,47.27,47.27,29852975595,49.56,49.56,29852975595
흥구석유,024060,17,18420,2,2890,18.61,7154745,2314429,15000000,7154745,18.61,309.14,47.70,47.70,135258695125,48.95,48.95,135258695125
케이엔알시스템,199430,18,9660,2,1470,17.95,4825637,3147761,10872713,4825637,17.95,153.30,44.38,44.38,45566558745,43.38,43.38,45566558745
두산퓨얼셀2우B,33626L,19,11870,2,770,6.94,1251062,314620,2986300,1251062,6.94,397.64,41.89,41.89,15263197905,43.06,43.06,15263197905
세아메카닉스,396300,20,3165,2,320,11.25,10871449,3857118,26489500,10871449,11.25,281.85,41.04,41.04,33862232484,40.39,40.39,33862232484
로보스타,090360,21,31900,2,5800,22.22,4002290,282822,9750000,4002290,22.22,1415.13,41.05,41.05,122465615450,39.37,39.37,122465615450
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,28665,2,1285,4.69,379166,421521,1000000,379166,4.69,89.95,37.92,37.92,11038074957,38.51,38.51,11038074957
유라클,088340,23,23500,2,2300,10.85,1671891,496394,4358068,1671891,10.85,336.81,38.36,38.36,39250899425,38.33,38.33,39250899425
모아데이타,288980,24,1511,2,61,4.21,12672197,20046116,34556562,12672197,4.21,63.22,36.67,36.67,19895842538,38.10,38.10,19895842538
RISE 팔란티어고정테크100,0047R0,25,10930,5,-15,-0.14,1123259,215423,2950000,1123259,-0.14,521.42,38.08,38.08,12242986984,37.97,37.97,12242986984
씨케이솔루션,480370,26,13270,5,-330,-2.43,3615196,7510370,10934861,3615196,-2.43,48.14,33.06,33.06,49848166625,34.35,34.35,49848166625
SK이터닉스,475150,27,27900,2,5800,26.24,11387184,1209896,33754042,11387184,26.24,941.17,33.74,33.74,304403046350,32.32,32.32,304403046350
한국화장품,123690,28,9230,5,-230,-2.43,5118571,10233538,16068000,5118571,-2.43,50.02,31.86,31.86,47790210400,32.22,32.22,47790210400
KODEX 200선물인버스2X,252670,29,1509,2,10,0.67,285241026,329200064,926800000,285241026,0.67,86.65,30.78,30.78,436196036118,31.19,31.19,436196036118
KODEX 코스닥150선물인버스,251340,30,3670,2,70,1.94,22072849,29207516,71400000,22072849,1.94,75.57,30.91,30.91,81245172502,31.01,31.01,81245172502
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6660 2 640 10.63 20290744 17326952 16219380 20290744 10.63 117.11 125.10 125.10 135572149000 125.51 125.51 135572149000
3 오르비텍 046120 2 5220 2 845 19.31 32396659 34762520 27449486 32396659 19.31 93.19 118.02 118.02 168406159702 117.53 117.53 168406159702
4 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 3 11575 5 -295 -2.49 883614 151022 1000000 883614 -2.49 585.09 88.36 88.36 10043789080 86.77 86.77 10043789080
5 STX그린로지스 465770 4 11470 2 1360 13.45 5843137 925077 7171032 5843137 13.45 631.64 81.48 81.48 69081728370 83.99 83.99 69081728370
6 한국ANKOR유전 152550 5 391 2 88 29.04 57367839 8818692 70020000 57367839 29.04 650.53 81.93 81.93 21859261930 79.84 79.84 21859261930
7 RISE 플랫폼테마 427120 6 9665 2 135 1.42 392272 195269 520000 392272 1.42 200.89 75.44 75.44 3742571494 74.47 74.47 3742571494
8 비큐AI 148780 7 2780 2 105 3.93 19203669 11160526 31445725 19203669 3.93 172.07 61.07 61.07 54912321988 62.82 62.82 54912321988
9 바이오포트 188040 8 19990 2 3370 20.28 2665597 1714811 4428863 2665597 20.28 155.45 60.19 60.19 50996103540 57.60 57.60 50996103540
10 한국정보인증 053300 9 10120 2 870 9.41 24750111 6689072 42441361 24750111 9.41 370.01 58.32 58.32 246924690810 57.49 57.49 246924690810
11 극동유화 014530 10 3740 2 195 5.50 17888021 612307 34869420 17888021 5.50 2921.41 51.30 51.30 71077473282 54.50 54.50 71077473282
12 오픈베이스 049480 11 3210 2 275 9.37 16482921 8701675 31422383 16482921 9.37 189.42 52.46 52.46 54257107258 53.79 53.79 54257107258
13 SKAI 357880 12 2865 2 600 26.49 18963852 1855960 34047953 18963852 26.49 1021.78 55.70 55.70 51336216992 52.63 52.63 51336216992
14 TIGER 인터넷TOP10 365000 13 5125 2 190 3.85 6824509 5216804 12750000 6824509 3.85 130.82 53.53 53.53 34150589565 52.26 52.26 34150589565
15 한네트 052600 14 5170 2 255 5.19 5669879 240119 11563700 5669879 5.19 2361.28 49.03 49.03 31112563445 52.04 52.04 31112563445
16 우진엔텍 457550 15 32500 2 2500 8.33 4551689 2186025 9271339 4551689 8.33 208.22 49.09 49.09 154684146125 51.34 51.34 154684146125
17 피코그램 376180 16 3245 2 180 5.87 8774090 704812 18561038 8774090 5.87 1244.88 47.27 47.27 29852975595 49.56 49.56 29852975595
18 흥구석유 024060 17 18420 2 2890 18.61 7154745 2314429 15000000 7154745 18.61 309.14 47.70 47.70 135258695125 48.95 48.95 135258695125
19 케이엔알시스템 199430 18 9660 2 1470 17.95 4825637 3147761 10872713 4825637 17.95 153.30 44.38 44.38 45566558745 43.38 43.38 45566558745
20 두산퓨얼셀2우B 33626L 19 11870 2 770 6.94 1251062 314620 2986300 1251062 6.94 397.64 41.89 41.89 15263197905 43.06 43.06 15263197905
21 세아메카닉스 396300 20 3165 2 320 11.25 10871449 3857118 26489500 10871449 11.25 281.85 41.04 41.04 33862232484 40.39 40.39 33862232484
22 로보스타 090360 21 31900 2 5800 22.22 4002290 282822 9750000 4002290 22.22 1415.13 41.05 41.05 122465615450 39.37 39.37 122465615450
23 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 22 28665 2 1285 4.69 379166 421521 1000000 379166 4.69 89.95 37.92 37.92 11038074957 38.51 38.51 11038074957
24 유라클 088340 23 23500 2 2300 10.85 1671891 496394 4358068 1671891 10.85 336.81 38.36 38.36 39250899425 38.33 38.33 39250899425
25 모아데이타 288980 24 1511 2 61 4.21 12672197 20046116 34556562 12672197 4.21 63.22 36.67 36.67 19895842538 38.10 38.10 19895842538
26 RISE 팔란티어고정테크100 0047R0 25 10930 5 -15 -0.14 1123259 215423 2950000 1123259 -0.14 521.42 38.08 38.08 12242986984 37.97 37.97 12242986984
27 씨케이솔루션 480370 26 13270 5 -330 -2.43 3615196 7510370 10934861 3615196 -2.43 48.14 33.06 33.06 49848166625 34.35 34.35 49848166625
28 SK이터닉스 475150 27 27900 2 5800 26.24 11387184 1209896 33754042 11387184 26.24 941.17 33.74 33.74 304403046350 32.32 32.32 304403046350
29 한국화장품 123690 28 9230 5 -230 -2.43 5118571 10233538 16068000 5118571 -2.43 50.02 31.86 31.86 47790210400 32.22 32.22 47790210400
30 KODEX 200선물인버스2X 252670 29 1509 2 10 0.67 285241026 329200064 926800000 285241026 0.67 86.65 30.78 30.78 436196036118 31.19 31.19 436196036118
31 KODEX 코스닥150선물인버스 251340 30 3670 2 70 1.94 22072849 29207516 71400000 22072849 1.94 75.57 30.91 30.91 81245172502 31.01 31.01 81245172502

31
top30/20250623/top30-atvtr-20250623-145001.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
데이타솔루션,263800,1,6620,2,600,9.97,20360575,17326952,16219380,20360575,9.97,117.51,125.53,125.53,136035419590,126.70,126.70,136035419590
오르비텍,046120,2,5210,2,835,19.09,32529731,34762520,27449486,32529731,19.09,93.58,118.51,118.51,169096479727,118.24,118.24,169096479727
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11495,5,-375,-3.16,895743,151022,1000000,895743,-3.16,593.12,89.57,89.57,10183334465,88.59,88.59,10183334465
STX그린로지스,465770,4,11480,2,1370,13.55,5853422,925077,7171032,5853422,13.55,632.75,81.63,81.63,69199827540,84.06,84.06,69199827540
한국ANKOR유전,152550,5,385,2,82,27.06,58696722,8818692,70020000,58696722,27.06,665.59,83.83,83.83,22375780622,83.00,83.00,22375780622
RISE 플랫폼테마,427120,6,9690,2,160,1.68,393059,195269,520000,393059,1.68,201.29,75.59,75.59,3750188314,74.43,74.43,3750188314
비큐AI,148780,7,2775,2,100,3.74,19341162,11160526,31445725,19341162,3.74,173.30,61.51,61.51,55293501083,63.37,63.37,55293501083
한국정보인증,053300,8,10030,2,780,8.43,25050993,6689072,42441361,25050993,8.43,374.51,59.02,59.02,249963735330,58.72,58.72,249963735330
바이오포트,188040,9,20250,2,3630,21.84,2676723,1714811,4428863,2676723,21.84,156.09,60.44,60.44,51220792765,57.11,57.11,51220792765
오픈베이스,049480,10,3135,2,200,6.81,16740802,8701675,31422383,16740802,6.81,192.39,53.28,53.28,55072124478,55.91,55.91,55072124478
극동유화,014530,11,3745,2,200,5.64,17943013,612307,34869420,17943013,5.64,2930.39,51.46,51.46,71282957763,54.59,54.59,71282957763
TIGER 인터넷TOP10,365000,12,5135,2,200,4.05,7044457,5216804,12750000,7044457,4.05,135.03,55.25,55.25,35279318765,53.89,53.89,35279318765
한네트,052600,13,5140,2,225,4.58,5792822,240119,11563700,5792822,4.58,2412.48,50.09,50.09,31744763665,53.41,53.41,31744763665
SKAI,357880,14,2890,2,625,27.59,19213031,1855960,34047953,19213031,27.59,1035.21,56.43,56.43,52051761837,52.90,52.90,52051761837
우진엔텍,457550,15,32525,2,2525,8.42,4568317,2186025,9271339,4568317,8.42,208.98,49.27,49.27,155224123175,51.48,51.48,155224123175
피코그램,376180,16,3220,2,155,5.06,8811239,704812,18561038,8811239,5.06,1250.15,47.47,47.47,29972946831,50.15,50.15,29972946831
흥구석유,024060,17,18360,2,2830,18.22,7187505,2314429,15000000,7187505,18.22,310.55,47.92,47.92,135861610145,49.33,49.33,135861610145
케이엔알시스템,199430,18,9700,2,1510,18.44,4834629,3147761,10872713,4834629,18.44,153.59,44.47,44.47,45653559165,43.29,43.29,45653559165
두산퓨얼셀2우B,33626L,19,11970,2,870,7.84,1258462,314620,2986300,1258462,7.84,399.99,42.14,42.14,15351100245,42.94,42.94,15351100245
로보스타,090360,20,31850,2,5750,22.03,4162778,282822,9750000,4162778,22.03,1471.87,42.70,42.70,127581316475,41.08,41.08,127581316475
세아메카닉스,396300,21,3160,2,315,11.07,10993164,3857118,26489500,10993164,11.07,285.01,41.50,41.50,34248367134,40.91,40.91,34248367134
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,28780,2,1400,5.11,404587,421521,1000000,404587,5.11,95.98,40.46,40.46,11768691462,40.89,40.89,11768691462
RISE 팔란티어고정테크100,0047R0,23,10920,5,-25,-0.23,1171932,215423,2950000,1171932,-0.23,544.01,39.73,39.73,12774687049,39.66,39.66,12774687049
유라클,088340,24,24100,2,2900,13.68,1730391,496394,4358068,1730391,13.68,348.59,39.71,39.71,40654139700,38.71,38.71,40654139700
모아데이타,288980,25,1508,2,58,4.00,12732453,20046116,34556562,12732453,4.00,63.52,36.85,36.85,19986767503,38.35,38.35,19986767503
씨케이솔루션,480370,26,13350,5,-250,-1.84,3623836,7510370,10934861,3623836,-1.84,48.25,33.14,33.14,49963236695,34.23,34.23,49963236695
SK이터닉스,475150,27,28100,2,6000,27.15,11535795,1209896,33754042,11535795,27.15,953.45,34.18,34.18,308572069575,32.53,32.53,308572069575
한국화장품,123690,28,9280,5,-180,-1.90,5142297,10233538,16068000,5142297,-1.90,50.25,32.00,32.00,48009602375,32.20,32.20,48009602375
KODEX 200선물인버스2X,252670,29,1507,2,8,0.53,290758034,329200064,926800000,290758034,0.53,88.32,31.37,31.37,444502052405,31.83,31.83,444502052405
KODEX 코스닥150선물인버스,251340,30,3665,2,65,1.81,22262215,29207516,71400000,22262215,1.81,76.22,31.18,31.18,81939181287,31.31,31.31,81939181287
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6620 2 600 9.97 20360575 17326952 16219380 20360575 9.97 117.51 125.53 125.53 136035419590 126.70 126.70 136035419590
3 오르비텍 046120 2 5210 2 835 19.09 32529731 34762520 27449486 32529731 19.09 93.58 118.51 118.51 169096479727 118.24 118.24 169096479727
4 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 3 11495 5 -375 -3.16 895743 151022 1000000 895743 -3.16 593.12 89.57 89.57 10183334465 88.59 88.59 10183334465
5 STX그린로지스 465770 4 11480 2 1370 13.55 5853422 925077 7171032 5853422 13.55 632.75 81.63 81.63 69199827540 84.06 84.06 69199827540
6 한국ANKOR유전 152550 5 385 2 82 27.06 58696722 8818692 70020000 58696722 27.06 665.59 83.83 83.83 22375780622 83.00 83.00 22375780622
7 RISE 플랫폼테마 427120 6 9690 2 160 1.68 393059 195269 520000 393059 1.68 201.29 75.59 75.59 3750188314 74.43 74.43 3750188314
8 비큐AI 148780 7 2775 2 100 3.74 19341162 11160526 31445725 19341162 3.74 173.30 61.51 61.51 55293501083 63.37 63.37 55293501083
9 한국정보인증 053300 8 10030 2 780 8.43 25050993 6689072 42441361 25050993 8.43 374.51 59.02 59.02 249963735330 58.72 58.72 249963735330
10 바이오포트 188040 9 20250 2 3630 21.84 2676723 1714811 4428863 2676723 21.84 156.09 60.44 60.44 51220792765 57.11 57.11 51220792765
11 오픈베이스 049480 10 3135 2 200 6.81 16740802 8701675 31422383 16740802 6.81 192.39 53.28 53.28 55072124478 55.91 55.91 55072124478
12 극동유화 014530 11 3745 2 200 5.64 17943013 612307 34869420 17943013 5.64 2930.39 51.46 51.46 71282957763 54.59 54.59 71282957763
13 TIGER 인터넷TOP10 365000 12 5135 2 200 4.05 7044457 5216804 12750000 7044457 4.05 135.03 55.25 55.25 35279318765 53.89 53.89 35279318765
14 한네트 052600 13 5140 2 225 4.58 5792822 240119 11563700 5792822 4.58 2412.48 50.09 50.09 31744763665 53.41 53.41 31744763665
15 SKAI 357880 14 2890 2 625 27.59 19213031 1855960 34047953 19213031 27.59 1035.21 56.43 56.43 52051761837 52.90 52.90 52051761837
16 우진엔텍 457550 15 32525 2 2525 8.42 4568317 2186025 9271339 4568317 8.42 208.98 49.27 49.27 155224123175 51.48 51.48 155224123175
17 피코그램 376180 16 3220 2 155 5.06 8811239 704812 18561038 8811239 5.06 1250.15 47.47 47.47 29972946831 50.15 50.15 29972946831
18 흥구석유 024060 17 18360 2 2830 18.22 7187505 2314429 15000000 7187505 18.22 310.55 47.92 47.92 135861610145 49.33 49.33 135861610145
19 케이엔알시스템 199430 18 9700 2 1510 18.44 4834629 3147761 10872713 4834629 18.44 153.59 44.47 44.47 45653559165 43.29 43.29 45653559165
20 두산퓨얼셀2우B 33626L 19 11970 2 870 7.84 1258462 314620 2986300 1258462 7.84 399.99 42.14 42.14 15351100245 42.94 42.94 15351100245
21 로보스타 090360 20 31850 2 5750 22.03 4162778 282822 9750000 4162778 22.03 1471.87 42.70 42.70 127581316475 41.08 41.08 127581316475
22 세아메카닉스 396300 21 3160 2 315 11.07 10993164 3857118 26489500 10993164 11.07 285.01 41.50 41.50 34248367134 40.91 40.91 34248367134
23 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 22 28780 2 1400 5.11 404587 421521 1000000 404587 5.11 95.98 40.46 40.46 11768691462 40.89 40.89 11768691462
24 RISE 팔란티어고정테크100 0047R0 23 10920 5 -25 -0.23 1171932 215423 2950000 1171932 -0.23 544.01 39.73 39.73 12774687049 39.66 39.66 12774687049
25 유라클 088340 24 24100 2 2900 13.68 1730391 496394 4358068 1730391 13.68 348.59 39.71 39.71 40654139700 38.71 38.71 40654139700
26 모아데이타 288980 25 1508 2 58 4.00 12732453 20046116 34556562 12732453 4.00 63.52 36.85 36.85 19986767503 38.35 38.35 19986767503
27 씨케이솔루션 480370 26 13350 5 -250 -1.84 3623836 7510370 10934861 3623836 -1.84 48.25 33.14 33.14 49963236695 34.23 34.23 49963236695
28 SK이터닉스 475150 27 28100 2 6000 27.15 11535795 1209896 33754042 11535795 27.15 953.45 34.18 34.18 308572069575 32.53 32.53 308572069575
29 한국화장품 123690 28 9280 5 -180 -1.90 5142297 10233538 16068000 5142297 -1.90 50.25 32.00 32.00 48009602375 32.20 32.20 48009602375
30 KODEX 200선물인버스2X 252670 29 1507 2 8 0.53 290758034 329200064 926800000 290758034 0.53 88.32 31.37 31.37 444502052405 31.83 31.83 444502052405
31 KODEX 코스닥150선물인버스 251340 30 3665 2 65 1.81 22262215 29207516 71400000 22262215 1.81 76.22 31.18 31.18 81939181287 31.31 31.31 81939181287

31
top30/20250623/top30-atvtr-20250623-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
데이타솔루션,263800,1,6650,2,630,10.47,20459285,17326952,16219380,20459285,10.47,118.08,126.14,126.14,136689269830,126.73,126.73,136689269830
오르비텍,046120,2,5230,2,855,19.54,32726394,34762520,27449486,32726394,19.54,94.14,119.22,119.22,170118847407,118.50,118.50,170118847407
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11470,5,-400,-3.37,895888,151022,1000000,895888,-3.37,593.22,89.59,89.59,10185000365,88.80,88.80,10185000365
한국ANKOR유전,152550,4,380,2,77,25.41,59705363,8818692,70020000,59705363,25.41,677.03,85.27,85.27,22761277130,85.54,85.54,22761277130
STX그린로지스,465770,5,11430,2,1320,13.06,5886311,925077,7171032,5886311,13.06,636.30,82.08,82.08,69576321140,84.89,84.89,69576321140
RISE 플랫폼테마,427120,6,9680,2,150,1.57,394625,195269,520000,394625,1.57,202.09,75.89,75.89,3765360594,74.80,74.80,3765360594
비큐AI,148780,7,2780,2,105,3.93,19501502,11160526,31445725,19501502,3.93,174.74,62.02,62.02,55740367364,63.76,63.76,55740367364
한국정보인증,053300,8,10000,2,750,8.11,25175547,6689072,42441361,25175547,8.11,376.37,59.32,59.32,251212356595,59.19,59.19,251212356595
바이오포트,188040,9,20550,2,3930,23.65,2713575,1714811,4428863,2713575,23.65,158.24,61.27,61.27,51974769090,57.11,57.11,51974769090
극동유화,014530,10,3720,2,175,4.94,18011748,612307,34869420,18011748,4.94,2941.62,51.65,51.65,71539830633,55.15,55.15,71539830633
오픈베이스,049480,11,3220,2,285,9.71,16832172,8701675,31422383,16832172,9.71,193.44,53.57,53.57,55363079673,54.72,54.72,55363079673
TIGER 인터넷TOP10,365000,12,5130,2,195,3.95,7135145,5216804,12750000,7135145,3.95,136.77,55.96,55.96,35743590701,54.65,54.65,35743590701
한네트,052600,13,5150,2,235,4.78,5906370,240119,11563700,5906370,4.78,2459.77,51.08,51.08,32328070955,54.28,54.28,32328070955
SKAI,357880,14,2915,2,650,28.70,19561810,1855960,34047953,19561810,28.70,1054.00,57.45,57.45,53060863316,53.46,53.46,53060863316
우진엔텍,457550,15,32800,2,2800,9.33,4595670,2186025,9271339,4595670,9.33,210.23,49.57,49.57,156120506000,51.34,51.34,156120506000
피코그램,376180,16,3225,2,160,5.22,8846499,704812,18561038,8846499,5.22,1255.16,47.66,47.66,30086532471,50.26,50.26,30086532471
흥구석유,024060,17,18330,2,2800,18.03,7240218,2314429,15000000,7240218,18.03,312.83,48.27,48.27,136829470680,49.77,49.77,136829470680
로보스타,090360,18,31050,2,4950,18.97,4345685,282822,9750000,4345685,18.97,1536.54,44.57,44.57,133307064800,44.03,44.03,133307064800
두산퓨얼셀2우B,33626L,19,11775,2,675,6.08,1269234,314620,2986300,1269234,6.08,403.42,42.50,42.50,15478462305,44.02,44.02,15478462305
케이엔알시스템,199430,20,9710,2,1520,18.56,4849914,3147761,10872713,4849914,18.56,154.08,44.61,44.61,45801802735,43.38,43.38,45801802735
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,28840,2,1460,5.33,419867,421521,1000000,419867,5.33,99.61,41.99,41.99,12208505412,42.33,42.33,12208505412
세아메카닉스,396300,22,3160,2,315,11.07,11083682,3857118,26489500,11083682,11.07,287.36,41.84,41.84,34534263891,41.26,41.26,34534263891
RISE 팔란티어고정테크100,0047R0,23,10920,5,-25,-0.23,1202136,215423,2950000,1202136,-0.23,558.04,40.75,40.75,13104513714,40.68,40.68,13104513714
유라클,088340,24,23750,2,2550,12.03,1763832,496394,4358068,1763832,12.03,355.33,40.47,40.47,41452608575,40.05,40.05,41452608575
모아데이타,288980,25,1506,2,56,3.86,12773963,20046116,34556562,12773963,3.86,63.72,36.97,36.97,20049301707,38.53,38.53,20049301707
씨케이솔루션,480370,26,13330,5,-270,-1.99,3642853,7510370,10934861,3642853,-1.99,48.50,33.31,33.31,50217508175,34.45,34.45,50217508175
SK이터닉스,475150,27,28300,2,6200,28.05,11787429,1209896,33754042,11787429,28.05,974.25,34.92,34.92,315708680650,33.05,33.05,315708680650
KODEX 200선물인버스2X,252670,28,1502,2,3,0.20,297006145,329200064,926800000,297006145,0.20,90.22,32.05,32.05,453897763795,32.61,32.61,453897763795
한국화장품,123690,29,9320,5,-140,-1.48,5201258,10233538,16068000,5201258,-1.48,50.83,32.37,32.37,48557269640,32.42,32.42,48557269640
KODEX 코스닥150선물인버스,251340,30,3660,2,60,1.67,22939582,29207516,71400000,22939582,1.67,78.54,32.13,32.13,84418545122,32.30,32.30,84418545122
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6650 2 630 10.47 20459285 17326952 16219380 20459285 10.47 118.08 126.14 126.14 136689269830 126.73 126.73 136689269830
3 오르비텍 046120 2 5230 2 855 19.54 32726394 34762520 27449486 32726394 19.54 94.14 119.22 119.22 170118847407 118.50 118.50 170118847407
4 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 3 11470 5 -400 -3.37 895888 151022 1000000 895888 -3.37 593.22 89.59 89.59 10185000365 88.80 88.80 10185000365
5 한국ANKOR유전 152550 4 380 2 77 25.41 59705363 8818692 70020000 59705363 25.41 677.03 85.27 85.27 22761277130 85.54 85.54 22761277130
6 STX그린로지스 465770 5 11430 2 1320 13.06 5886311 925077 7171032 5886311 13.06 636.30 82.08 82.08 69576321140 84.89 84.89 69576321140
7 RISE 플랫폼테마 427120 6 9680 2 150 1.57 394625 195269 520000 394625 1.57 202.09 75.89 75.89 3765360594 74.80 74.80 3765360594
8 비큐AI 148780 7 2780 2 105 3.93 19501502 11160526 31445725 19501502 3.93 174.74 62.02 62.02 55740367364 63.76 63.76 55740367364
9 한국정보인증 053300 8 10000 2 750 8.11 25175547 6689072 42441361 25175547 8.11 376.37 59.32 59.32 251212356595 59.19 59.19 251212356595
10 바이오포트 188040 9 20550 2 3930 23.65 2713575 1714811 4428863 2713575 23.65 158.24 61.27 61.27 51974769090 57.11 57.11 51974769090
11 극동유화 014530 10 3720 2 175 4.94 18011748 612307 34869420 18011748 4.94 2941.62 51.65 51.65 71539830633 55.15 55.15 71539830633
12 오픈베이스 049480 11 3220 2 285 9.71 16832172 8701675 31422383 16832172 9.71 193.44 53.57 53.57 55363079673 54.72 54.72 55363079673
13 TIGER 인터넷TOP10 365000 12 5130 2 195 3.95 7135145 5216804 12750000 7135145 3.95 136.77 55.96 55.96 35743590701 54.65 54.65 35743590701
14 한네트 052600 13 5150 2 235 4.78 5906370 240119 11563700 5906370 4.78 2459.77 51.08 51.08 32328070955 54.28 54.28 32328070955
15 SKAI 357880 14 2915 2 650 28.70 19561810 1855960 34047953 19561810 28.70 1054.00 57.45 57.45 53060863316 53.46 53.46 53060863316
16 우진엔텍 457550 15 32800 2 2800 9.33 4595670 2186025 9271339 4595670 9.33 210.23 49.57 49.57 156120506000 51.34 51.34 156120506000
17 피코그램 376180 16 3225 2 160 5.22 8846499 704812 18561038 8846499 5.22 1255.16 47.66 47.66 30086532471 50.26 50.26 30086532471
18 흥구석유 024060 17 18330 2 2800 18.03 7240218 2314429 15000000 7240218 18.03 312.83 48.27 48.27 136829470680 49.77 49.77 136829470680
19 로보스타 090360 18 31050 2 4950 18.97 4345685 282822 9750000 4345685 18.97 1536.54 44.57 44.57 133307064800 44.03 44.03 133307064800
20 두산퓨얼셀2우B 33626L 19 11775 2 675 6.08 1269234 314620 2986300 1269234 6.08 403.42 42.50 42.50 15478462305 44.02 44.02 15478462305
21 케이엔알시스템 199430 20 9710 2 1520 18.56 4849914 3147761 10872713 4849914 18.56 154.08 44.61 44.61 45801802735 43.38 43.38 45801802735
22 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 21 28840 2 1460 5.33 419867 421521 1000000 419867 5.33 99.61 41.99 41.99 12208505412 42.33 42.33 12208505412
23 세아메카닉스 396300 22 3160 2 315 11.07 11083682 3857118 26489500 11083682 11.07 287.36 41.84 41.84 34534263891 41.26 41.26 34534263891
24 RISE 팔란티어고정테크100 0047R0 23 10920 5 -25 -0.23 1202136 215423 2950000 1202136 -0.23 558.04 40.75 40.75 13104513714 40.68 40.68 13104513714
25 유라클 088340 24 23750 2 2550 12.03 1763832 496394 4358068 1763832 12.03 355.33 40.47 40.47 41452608575 40.05 40.05 41452608575
26 모아데이타 288980 25 1506 2 56 3.86 12773963 20046116 34556562 12773963 3.86 63.72 36.97 36.97 20049301707 38.53 38.53 20049301707
27 씨케이솔루션 480370 26 13330 5 -270 -1.99 3642853 7510370 10934861 3642853 -1.99 48.50 33.31 33.31 50217508175 34.45 34.45 50217508175
28 SK이터닉스 475150 27 28300 2 6200 28.05 11787429 1209896 33754042 11787429 28.05 974.25 34.92 34.92 315708680650 33.05 33.05 315708680650
29 KODEX 200선물인버스2X 252670 28 1502 2 3 0.20 297006145 329200064 926800000 297006145 0.20 90.22 32.05 32.05 453897763795 32.61 32.61 453897763795
30 한국화장품 123690 29 9320 5 -140 -1.48 5201258 10233538 16068000 5201258 -1.48 50.83 32.37 32.37 48557269640 32.42 32.42 48557269640
31 KODEX 코스닥150선물인버스 251340 30 3660 2 60 1.67 22939582 29207516 71400000 22939582 1.67 78.54 32.13 32.13 84418545122 32.30 32.30 84418545122

31
top30/20250623/top30-atvtr-20250623-151001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
데이타솔루션,263800,1,6690,2,670,11.13,20614605,17326952,16219380,20614605,11.13,118.97,127.10,127.10,137727794365,126.93,126.93,137727794365
오르비텍,046120,2,5180,2,805,18.40,32969300,34762520,27449486,32969300,18.40,94.84,120.11,120.11,171383324387,120.53,120.53,171383324387
한국ANKOR유전,152550,3,371,2,68,22.44,61368102,8818692,70020000,61368102,22.44,695.89,87.64,87.64,23385144088,90.02,90.02,23385144088
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11440,5,-430,-3.62,897231,151022,1000000,897231,-3.62,594.11,89.72,89.72,10200369715,89.16,89.16,10200369715
STX그린로지스,465770,5,11290,2,1180,11.67,5970580,925077,7171032,5970580,11.67,645.41,83.26,83.26,70531810830,87.12,87.12,70531810830
RISE 플랫폼테마,427120,6,9700,2,170,1.78,394985,195269,520000,394985,1.78,202.28,75.96,75.96,3768846294,74.72,74.72,3768846294
비큐AI,148780,7,2787,2,112,4.19,19735568,11160526,31445725,19735568,4.19,176.83,62.76,62.76,56389842239,64.34,64.34,56389842239
한국정보인증,053300,8,10040,2,790,8.54,25288023,6689072,42441361,25288023,8.54,378.05,59.58,59.58,252336959080,59.22,59.22,252336959080
바이오포트,188040,9,20900,2,4280,25.75,2776745,1714811,4428863,2776745,25.75,161.93,62.70,62.70,53291408665,57.57,57.57,53291408665
TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7304749,5216804,12750000,7304749,3.75,140.02,57.29,57.29,36613037603,56.09,56.09,36613037603
극동유화,014530,11,3720,2,175,4.94,18134429,612307,34869420,18134429,4.94,2961.66,52.01,52.01,71994794695,55.50,55.50,71994794695
한네트,052600,12,5190,2,275,5.60,6075950,240119,11563700,6075950,5.60,2530.39,52.54,52.54,33204801450,55.33,55.33,33204801450
SKAI,357880,13,2900,2,635,28.04,20088313,1855960,34047953,20088313,28.04,1082.37,59.00,59.00,54592742929,55.29,55.29,54592742929
오픈베이스,049480,14,3240,2,305,10.39,16988659,8701675,31422383,16988659,10.39,195.23,54.07,54.07,55864879311,54.87,54.87,55864879311
우진엔텍,457550,15,33050,2,3050,10.17,4627991,2186025,9271339,4627991,10.17,211.71,49.92,49.92,157187256850,51.30,51.30,157187256850
흥구석유,024060,16,18050,2,2520,16.23,7347613,2314429,15000000,7347613,16.23,317.47,48.98,48.98,138779611265,51.26,51.26,138779611265
피코그램,376180,17,3235,2,170,5.55,8912200,704812,18561038,8912200,5.55,1264.48,48.02,48.02,30298419867,50.46,50.46,30298419867
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,28845,2,1465,5.35,459001,421521,1000000,459001,5.35,108.89,45.90,45.90,13337797327,46.24,46.24,13337797327
로보스타,090360,19,30800,2,4700,18.01,4457669,282822,9750000,4457669,18.01,1576.14,45.72,45.72,136769193675,45.54,45.54,136769193675
두산퓨얼셀2우B,33626L,20,11690,2,590,5.32,1276646,314620,2986300,1276646,5.32,405.77,42.75,42.75,15565899245,44.59,44.59,15565899245
케이엔알시스템,199430,21,9720,2,1530,18.68,4879861,3147761,10872713,4879861,18.68,155.03,44.88,44.88,46091747210,43.61,43.61,46091747210
세아메카닉스,396300,22,3155,2,310,10.90,11193655,3857118,26489500,11193655,10.90,290.21,42.26,42.26,34881412956,41.74,41.74,34881412956
RISE 팔란티어고정테크100,0047R0,23,10925,5,-20,-0.18,1223893,215423,2950000,1223893,-0.18,568.13,41.49,41.49,13342164079,41.40,41.40,13342164079
유라클,088340,24,24000,2,2800,13.21,1811635,496394,4358068,1811635,13.21,364.96,41.57,41.57,42603904025,40.73,40.73,42603904025
모아데이타,288980,25,1504,2,54,3.72,12817326,20046116,34556562,12817326,3.72,63.94,37.09,37.09,20114522394,38.70,38.70,20114522394
씨케이솔루션,480370,26,13290,5,-310,-2.28,3663081,7510370,10934861,3663081,-2.28,48.77,33.50,33.50,50486179055,34.74,34.74,50486179055
SK이터닉스,475150,27,28500,2,6400,28.96,12084505,1209896,33754042,12084505,28.96,998.81,35.80,35.80,324191005850,33.70,33.70,324191005850
KODEX 200선물인버스2X,252670,28,1502,2,3,0.20,303650811,329200064,926800000,303650811,0.20,92.24,32.76,32.76,463872057032,33.32,33.32,463872057032
KODEX 코스닥150선물인버스,251340,29,3655,2,55,1.53,23487573,29207516,71400000,23487573,1.53,80.42,32.90,32.90,86421462647,33.12,33.12,86421462647
한국화장품,123690,30,9310,5,-150,-1.59,5261939,10233538,16068000,5261939,-1.59,51.42,32.75,32.75,49123094530,32.84,32.84,49123094530
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6690 2 670 11.13 20614605 17326952 16219380 20614605 11.13 118.97 127.10 127.10 137727794365 126.93 126.93 137727794365
3 오르비텍 046120 2 5180 2 805 18.40 32969300 34762520 27449486 32969300 18.40 94.84 120.11 120.11 171383324387 120.53 120.53 171383324387
4 한국ANKOR유전 152550 3 371 2 68 22.44 61368102 8818692 70020000 61368102 22.44 695.89 87.64 87.64 23385144088 90.02 90.02 23385144088
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11440 5 -430 -3.62 897231 151022 1000000 897231 -3.62 594.11 89.72 89.72 10200369715 89.16 89.16 10200369715
6 STX그린로지스 465770 5 11290 2 1180 11.67 5970580 925077 7171032 5970580 11.67 645.41 83.26 83.26 70531810830 87.12 87.12 70531810830
7 RISE 플랫폼테마 427120 6 9700 2 170 1.78 394985 195269 520000 394985 1.78 202.28 75.96 75.96 3768846294 74.72 74.72 3768846294
8 비큐AI 148780 7 2787 2 112 4.19 19735568 11160526 31445725 19735568 4.19 176.83 62.76 62.76 56389842239 64.34 64.34 56389842239
9 한국정보인증 053300 8 10040 2 790 8.54 25288023 6689072 42441361 25288023 8.54 378.05 59.58 59.58 252336959080 59.22 59.22 252336959080
10 바이오포트 188040 9 20900 2 4280 25.75 2776745 1714811 4428863 2776745 25.75 161.93 62.70 62.70 53291408665 57.57 57.57 53291408665
11 TIGER 인터넷TOP10 365000 10 5120 2 185 3.75 7304749 5216804 12750000 7304749 3.75 140.02 57.29 57.29 36613037603 56.09 56.09 36613037603
12 극동유화 014530 11 3720 2 175 4.94 18134429 612307 34869420 18134429 4.94 2961.66 52.01 52.01 71994794695 55.50 55.50 71994794695
13 한네트 052600 12 5190 2 275 5.60 6075950 240119 11563700 6075950 5.60 2530.39 52.54 52.54 33204801450 55.33 55.33 33204801450
14 SKAI 357880 13 2900 2 635 28.04 20088313 1855960 34047953 20088313 28.04 1082.37 59.00 59.00 54592742929 55.29 55.29 54592742929
15 오픈베이스 049480 14 3240 2 305 10.39 16988659 8701675 31422383 16988659 10.39 195.23 54.07 54.07 55864879311 54.87 54.87 55864879311
16 우진엔텍 457550 15 33050 2 3050 10.17 4627991 2186025 9271339 4627991 10.17 211.71 49.92 49.92 157187256850 51.30 51.30 157187256850
17 흥구석유 024060 16 18050 2 2520 16.23 7347613 2314429 15000000 7347613 16.23 317.47 48.98 48.98 138779611265 51.26 51.26 138779611265
18 피코그램 376180 17 3235 2 170 5.55 8912200 704812 18561038 8912200 5.55 1264.48 48.02 48.02 30298419867 50.46 50.46 30298419867
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 28845 2 1465 5.35 459001 421521 1000000 459001 5.35 108.89 45.90 45.90 13337797327 46.24 46.24 13337797327
20 로보스타 090360 19 30800 2 4700 18.01 4457669 282822 9750000 4457669 18.01 1576.14 45.72 45.72 136769193675 45.54 45.54 136769193675
21 두산퓨얼셀2우B 33626L 20 11690 2 590 5.32 1276646 314620 2986300 1276646 5.32 405.77 42.75 42.75 15565899245 44.59 44.59 15565899245
22 케이엔알시스템 199430 21 9720 2 1530 18.68 4879861 3147761 10872713 4879861 18.68 155.03 44.88 44.88 46091747210 43.61 43.61 46091747210
23 세아메카닉스 396300 22 3155 2 310 10.90 11193655 3857118 26489500 11193655 10.90 290.21 42.26 42.26 34881412956 41.74 41.74 34881412956
24 RISE 팔란티어고정테크100 0047R0 23 10925 5 -20 -0.18 1223893 215423 2950000 1223893 -0.18 568.13 41.49 41.49 13342164079 41.40 41.40 13342164079
25 유라클 088340 24 24000 2 2800 13.21 1811635 496394 4358068 1811635 13.21 364.96 41.57 41.57 42603904025 40.73 40.73 42603904025
26 모아데이타 288980 25 1504 2 54 3.72 12817326 20046116 34556562 12817326 3.72 63.94 37.09 37.09 20114522394 38.70 38.70 20114522394
27 씨케이솔루션 480370 26 13290 5 -310 -2.28 3663081 7510370 10934861 3663081 -2.28 48.77 33.50 33.50 50486179055 34.74 34.74 50486179055
28 SK이터닉스 475150 27 28500 2 6400 28.96 12084505 1209896 33754042 12084505 28.96 998.81 35.80 35.80 324191005850 33.70 33.70 324191005850
29 KODEX 200선물인버스2X 252670 28 1502 2 3 0.20 303650811 329200064 926800000 303650811 0.20 92.24 32.76 32.76 463872057032 33.32 33.32 463872057032
30 KODEX 코스닥150선물인버스 251340 29 3655 2 55 1.53 23487573 29207516 71400000 23487573 1.53 80.42 32.90 32.90 86421462647 33.12 33.12 86421462647
31 한국화장품 123690 30 9310 5 -150 -1.59 5261939 10233538 16068000 5261939 -1.59 51.42 32.75 32.75 49123094530 32.84 32.84 49123094530

31
top30/20250623/top30-atvtr-20250623-152002.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
데이타솔루션,263800,1,6650,2,630,10.47,20786707,17326952,16219380,20786707,10.47,119.97,128.16,128.16,138869911130,128.75,128.75,138869911130
오르비텍,046120,2,5140,2,765,17.49,33381594,34762520,27449486,33381594,17.49,96.03,121.61,121.61,173496172097,122.97,122.97,173496172097
한국ANKOR유전,152550,3,377,2,74,24.42,63094658,8818692,70020000,63094658,24.42,715.47,90.11,90.11,24040265014,91.07,91.07,24040265014
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11510,5,-360,-3.03,897806,151022,1000000,897806,-3.03,594.49,89.78,89.78,10206982755,88.68,88.68,10206982755
STX그린로지스,465770,5,11370,2,1260,12.46,6005676,925077,7171032,6005676,12.46,649.21,83.75,83.75,70929401440,86.99,86.99,70929401440
RISE 플랫폼테마,427120,6,9680,2,150,1.57,395619,195269,520000,395619,1.57,202.60,76.08,76.08,3774992684,75.00,75.00,3774992684
비큐AI,148780,7,2760,2,85,3.18,19973802,11160526,31445725,19973802,3.18,178.97,63.52,63.52,57048074421,65.73,65.73,57048074421
한국정보인증,053300,8,10020,2,770,8.32,25581742,6689072,42441361,25581742,8.32,382.44,60.28,60.28,255282947105,60.03,60.03,255282947105
바이오포트,188040,9,20350,2,3730,22.44,2811119,1714811,4428863,2811119,22.44,163.93,63.47,63.47,53999590815,59.91,59.91,53999590815
SKAI,357880,10,2855,2,590,26.05,20723526,1855960,34047953,20723526,26.05,1116.59,60.87,60.87,56410974064,58.03,58.03,56410974064
TIGER 인터넷TOP10,365000,11,5100,2,165,3.34,7452310,5216804,12750000,7452310,3.34,142.85,58.45,58.45,37366787703,57.47,57.47,37366787703
한네트,052600,12,5130,2,215,4.37,6242616,240119,11563700,6242616,4.37,2599.80,53.98,53.98,34061386245,57.42,57.42,34061386245
오픈베이스,049480,13,3215,2,280,9.54,17260749,8701675,31422383,17260749,9.54,198.36,54.93,54.93,56748661076,56.17,56.17,56748661076
극동유화,014530,14,3705,2,160,4.51,18246681,612307,34869420,18246681,4.51,2979.99,52.33,52.33,72410251057,56.05,56.05,72410251057
우진엔텍,457550,15,33000,2,3000,10.00,4657717,2186025,9271339,4657717,10.00,213.07,50.24,50.24,158166567800,51.70,51.70,158166567800
흥구석유,024060,16,18270,2,2740,17.64,7422955,2314429,15000000,7422955,17.64,320.73,49.49,49.49,140149441610,51.14,51.14,140149441610
피코그램,376180,17,3225,2,160,5.22,8978696,704812,18561038,8978696,5.22,1273.91,48.37,48.37,30512243117,50.97,50.97,30512243117
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,28900,2,1520,5.55,466506,421521,1000000,466506,5.55,110.67,46.65,46.65,13554029327,46.90,46.90,13554029327
로보스타,090360,19,30800,2,4700,18.01,4581509,282822,9750000,4581509,18.01,1619.93,46.99,46.99,140561716125,46.81,46.81,140561716125
두산퓨얼셀2우B,33626L,20,11290,2,190,1.71,1293639,314620,2986300,1293639,1.71,411.18,43.32,43.32,15760682735,46.75,46.75,15760682735
케이엔알시스템,199430,21,9920,2,1730,21.12,4947589,3147761,10872713,4947589,21.12,157.18,45.50,45.50,46757084480,43.35,43.35,46757084480
유라클,088340,22,23500,2,2300,10.85,1857003,496394,4358068,1857003,10.85,374.10,42.61,42.61,43676703125,42.65,42.65,43676703125
RISE 팔란티어고정테크100,0047R0,23,10940,5,-5,-0.05,1256126,215423,2950000,1256126,-0.05,583.10,42.58,42.58,13694260039,42.43,42.43,13694260039
세아메카닉스,396300,24,3180,2,335,11.78,11370894,3857118,26489500,11370894,11.78,294.80,42.93,42.93,35440369506,42.07,42.07,35440369506
모아데이타,288980,25,1500,2,50,3.45,12913064,20046116,34556562,12913064,3.45,64.42,37.37,37.37,20258716639,39.08,39.08,20258716639
SK이터닉스,475150,26,28350,2,6250,28.28,12514475,1209896,33754042,12514475,28.28,1034.34,37.08,37.08,336472356975,35.16,35.16,336472356975
씨케이솔루션,480370,27,13270,5,-330,-2.43,3687425,7510370,10934861,3687425,-2.43,49.10,33.72,33.72,50808720885,35.01,35.01,50808720885
KODEX 코스닥150선물인버스,251340,28,3650,2,50,1.39,24216184,29207516,71400000,24216184,1.39,82.91,33.92,33.92,89083640226,34.18,34.18,89083640226
KODEX 200선물인버스2X,252670,29,1505,2,6,0.40,307778358,329200064,926800000,307778358,0.40,93.49,33.21,33.21,470078519856,33.70,33.70,470078519856
한국화장품,123690,30,9280,5,-180,-1.90,5334790,10233538,16068000,5334790,-1.90,52.13,33.20,33.20,49799544075,33.40,33.40,49799544075
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6650 2 630 10.47 20786707 17326952 16219380 20786707 10.47 119.97 128.16 128.16 138869911130 128.75 128.75 138869911130
3 오르비텍 046120 2 5140 2 765 17.49 33381594 34762520 27449486 33381594 17.49 96.03 121.61 121.61 173496172097 122.97 122.97 173496172097
4 한국ANKOR유전 152550 3 377 2 74 24.42 63094658 8818692 70020000 63094658 24.42 715.47 90.11 90.11 24040265014 91.07 91.07 24040265014
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11510 5 -360 -3.03 897806 151022 1000000 897806 -3.03 594.49 89.78 89.78 10206982755 88.68 88.68 10206982755
6 STX그린로지스 465770 5 11370 2 1260 12.46 6005676 925077 7171032 6005676 12.46 649.21 83.75 83.75 70929401440 86.99 86.99 70929401440
7 RISE 플랫폼테마 427120 6 9680 2 150 1.57 395619 195269 520000 395619 1.57 202.60 76.08 76.08 3774992684 75.00 75.00 3774992684
8 비큐AI 148780 7 2760 2 85 3.18 19973802 11160526 31445725 19973802 3.18 178.97 63.52 63.52 57048074421 65.73 65.73 57048074421
9 한국정보인증 053300 8 10020 2 770 8.32 25581742 6689072 42441361 25581742 8.32 382.44 60.28 60.28 255282947105 60.03 60.03 255282947105
10 바이오포트 188040 9 20350 2 3730 22.44 2811119 1714811 4428863 2811119 22.44 163.93 63.47 63.47 53999590815 59.91 59.91 53999590815
11 SKAI 357880 10 2855 2 590 26.05 20723526 1855960 34047953 20723526 26.05 1116.59 60.87 60.87 56410974064 58.03 58.03 56410974064
12 TIGER 인터넷TOP10 365000 11 5100 2 165 3.34 7452310 5216804 12750000 7452310 3.34 142.85 58.45 58.45 37366787703 57.47 57.47 37366787703
13 한네트 052600 12 5130 2 215 4.37 6242616 240119 11563700 6242616 4.37 2599.80 53.98 53.98 34061386245 57.42 57.42 34061386245
14 오픈베이스 049480 13 3215 2 280 9.54 17260749 8701675 31422383 17260749 9.54 198.36 54.93 54.93 56748661076 56.17 56.17 56748661076
15 극동유화 014530 14 3705 2 160 4.51 18246681 612307 34869420 18246681 4.51 2979.99 52.33 52.33 72410251057 56.05 56.05 72410251057
16 우진엔텍 457550 15 33000 2 3000 10.00 4657717 2186025 9271339 4657717 10.00 213.07 50.24 50.24 158166567800 51.70 51.70 158166567800
17 흥구석유 024060 16 18270 2 2740 17.64 7422955 2314429 15000000 7422955 17.64 320.73 49.49 49.49 140149441610 51.14 51.14 140149441610
18 피코그램 376180 17 3225 2 160 5.22 8978696 704812 18561038 8978696 5.22 1273.91 48.37 48.37 30512243117 50.97 50.97 30512243117
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 28900 2 1520 5.55 466506 421521 1000000 466506 5.55 110.67 46.65 46.65 13554029327 46.90 46.90 13554029327
20 로보스타 090360 19 30800 2 4700 18.01 4581509 282822 9750000 4581509 18.01 1619.93 46.99 46.99 140561716125 46.81 46.81 140561716125
21 두산퓨얼셀2우B 33626L 20 11290 2 190 1.71 1293639 314620 2986300 1293639 1.71 411.18 43.32 43.32 15760682735 46.75 46.75 15760682735
22 케이엔알시스템 199430 21 9920 2 1730 21.12 4947589 3147761 10872713 4947589 21.12 157.18 45.50 45.50 46757084480 43.35 43.35 46757084480
23 유라클 088340 22 23500 2 2300 10.85 1857003 496394 4358068 1857003 10.85 374.10 42.61 42.61 43676703125 42.65 42.65 43676703125
24 RISE 팔란티어고정테크100 0047R0 23 10940 5 -5 -0.05 1256126 215423 2950000 1256126 -0.05 583.10 42.58 42.58 13694260039 42.43 42.43 13694260039
25 세아메카닉스 396300 24 3180 2 335 11.78 11370894 3857118 26489500 11370894 11.78 294.80 42.93 42.93 35440369506 42.07 42.07 35440369506
26 모아데이타 288980 25 1500 2 50 3.45 12913064 20046116 34556562 12913064 3.45 64.42 37.37 37.37 20258716639 39.08 39.08 20258716639
27 SK이터닉스 475150 26 28350 2 6250 28.28 12514475 1209896 33754042 12514475 28.28 1034.34 37.08 37.08 336472356975 35.16 35.16 336472356975
28 씨케이솔루션 480370 27 13270 5 -330 -2.43 3687425 7510370 10934861 3687425 -2.43 49.10 33.72 33.72 50808720885 35.01 35.01 50808720885
29 KODEX 코스닥150선물인버스 251340 28 3650 2 50 1.39 24216184 29207516 71400000 24216184 1.39 82.91 33.92 33.92 89083640226 34.18 34.18 89083640226
30 KODEX 200선물인버스2X 252670 29 1505 2 6 0.40 307778358 329200064 926800000 307778358 0.40 93.49 33.21 33.21 470078519856 33.70 33.70 470078519856
31 한국화장품 123690 30 9280 5 -180 -1.90 5334790 10233538 16068000 5334790 -1.90 52.13 33.20 33.20 49799544075 33.40 33.40 49799544075

31
top30/20250623/top30-atvtr-20250623-153002.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
데이타솔루션,263800,1,6650,2,630,10.47,20786707,17326952,16219380,20786707,10.47,119.97,128.16,128.16,138869911130,128.75,128.75,138869911130
오르비텍,046120,2,5140,2,765,17.49,33381594,34762520,27449486,33381594,17.49,96.03,121.61,121.61,173496172097,122.97,122.97,173496172097
한국ANKOR유전,152550,3,377,2,74,24.42,63094658,8818692,70020000,63094658,24.42,715.47,90.11,90.11,24040265014,91.07,91.07,24040265014
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11510,5,-360,-3.03,897806,151022,1000000,897806,-3.03,594.49,89.78,89.78,10206982755,88.68,88.68,10206982755
STX그린로지스,465770,5,11350,2,1240,12.27,6029524,925077,7171032,6029524,12.27,651.79,84.08,84.08,71200076240,87.48,87.48,71200076240
RISE 플랫폼테마,427120,6,9680,2,150,1.57,395619,195269,520000,395619,1.57,202.60,76.08,76.08,3774992684,75.00,75.00,3774992684
비큐AI,148780,7,2760,2,85,3.18,19973802,11160526,31445725,19973802,3.18,178.97,63.52,63.52,57048074421,65.73,65.73,57048074421
한국정보인증,053300,8,10020,2,770,8.32,25581742,6689072,42441361,25581742,8.32,382.44,60.28,60.28,255282947105,60.03,60.03,255282947105
바이오포트,188040,9,20350,2,3730,22.44,2811119,1714811,4428863,2811119,22.44,163.93,63.47,63.47,53999590815,59.91,59.91,53999590815
SKAI,357880,10,2855,2,590,26.05,20723526,1855960,34047953,20723526,26.05,1116.59,60.87,60.87,56410974064,58.03,58.03,56410974064
TIGER 인터넷TOP10,365000,11,5100,2,165,3.34,7452310,5216804,12750000,7452310,3.34,142.85,58.45,58.45,37366787703,57.47,57.47,37366787703
한네트,052600,12,5130,2,215,4.37,6242616,240119,11563700,6242616,4.37,2599.80,53.98,53.98,34061386245,57.42,57.42,34061386245
오픈베이스,049480,13,3215,2,280,9.54,17260749,8701675,31422383,17260749,9.54,198.36,54.93,54.93,56748661076,56.17,56.17,56748661076
극동유화,014530,14,3705,2,160,4.51,18246681,612307,34869420,18246681,4.51,2979.99,52.33,52.33,72410251057,56.05,56.05,72410251057
우진엔텍,457550,15,33000,2,3000,10.00,4657717,2186025,9271339,4657717,10.00,213.07,50.24,50.24,158166567800,51.70,51.70,158166567800
흥구석유,024060,16,18270,2,2740,17.64,7422955,2314429,15000000,7422955,17.64,320.73,49.49,49.49,140149441610,51.14,51.14,140149441610
피코그램,376180,17,3225,2,160,5.22,8978696,704812,18561038,8978696,5.22,1273.91,48.37,48.37,30512243117,50.97,50.97,30512243117
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,28900,2,1520,5.55,466506,421521,1000000,466506,5.55,110.67,46.65,46.65,13554029327,46.90,46.90,13554029327
로보스타,090360,19,30800,2,4700,18.01,4581509,282822,9750000,4581509,18.01,1619.93,46.99,46.99,140561716125,46.81,46.81,140561716125
두산퓨얼셀2우B,33626L,20,11290,2,190,1.71,1293639,314620,2986300,1293639,1.71,411.18,43.32,43.32,15760682735,46.75,46.75,15760682735
케이엔알시스템,199430,21,9920,2,1730,21.12,4947589,3147761,10872713,4947589,21.12,157.18,45.50,45.50,46757084480,43.35,43.35,46757084480
유라클,088340,22,23500,2,2300,10.85,1857003,496394,4358068,1857003,10.85,374.10,42.61,42.61,43676703125,42.65,42.65,43676703125
RISE 팔란티어고정테크100,0047R0,23,10940,5,-5,-0.05,1256126,215423,2950000,1256126,-0.05,583.10,42.58,42.58,13694260039,42.43,42.43,13694260039
세아메카닉스,396300,24,3180,2,335,11.78,11370894,3857118,26489500,11370894,11.78,294.80,42.93,42.93,35440369506,42.07,42.07,35440369506
모아데이타,288980,25,1500,2,50,3.45,12913064,20046116,34556562,12913064,3.45,64.42,37.37,37.37,20258716639,39.08,39.08,20258716639
SK이터닉스,475150,26,28350,2,6250,28.28,12514475,1209896,33754042,12514475,28.28,1034.34,37.08,37.08,336472356975,35.16,35.16,336472356975
씨케이솔루션,480370,27,13270,5,-330,-2.43,3687425,7510370,10934861,3687425,-2.43,49.10,33.72,33.72,50808720885,35.01,35.01,50808720885
KODEX 코스닥150선물인버스,251340,28,3650,2,50,1.39,24216184,29207516,71400000,24216184,1.39,82.91,33.92,33.92,89083640226,34.18,34.18,89083640226
KODEX 200선물인버스2X,252670,29,1505,2,6,0.40,307778358,329200064,926800000,307778358,0.40,93.49,33.21,33.21,470078519856,33.70,33.70,470078519856
한국화장품,123690,30,9280,5,-180,-1.90,5334790,10233538,16068000,5334790,-1.90,52.13,33.20,33.20,49799544075,33.40,33.40,49799544075
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6650 2 630 10.47 20786707 17326952 16219380 20786707 10.47 119.97 128.16 128.16 138869911130 128.75 128.75 138869911130
3 오르비텍 046120 2 5140 2 765 17.49 33381594 34762520 27449486 33381594 17.49 96.03 121.61 121.61 173496172097 122.97 122.97 173496172097
4 한국ANKOR유전 152550 3 377 2 74 24.42 63094658 8818692 70020000 63094658 24.42 715.47 90.11 90.11 24040265014 91.07 91.07 24040265014
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11510 5 -360 -3.03 897806 151022 1000000 897806 -3.03 594.49 89.78 89.78 10206982755 88.68 88.68 10206982755
6 STX그린로지스 465770 5 11350 2 1240 12.27 6029524 925077 7171032 6029524 12.27 651.79 84.08 84.08 71200076240 87.48 87.48 71200076240
7 RISE 플랫폼테마 427120 6 9680 2 150 1.57 395619 195269 520000 395619 1.57 202.60 76.08 76.08 3774992684 75.00 75.00 3774992684
8 비큐AI 148780 7 2760 2 85 3.18 19973802 11160526 31445725 19973802 3.18 178.97 63.52 63.52 57048074421 65.73 65.73 57048074421
9 한국정보인증 053300 8 10020 2 770 8.32 25581742 6689072 42441361 25581742 8.32 382.44 60.28 60.28 255282947105 60.03 60.03 255282947105
10 바이오포트 188040 9 20350 2 3730 22.44 2811119 1714811 4428863 2811119 22.44 163.93 63.47 63.47 53999590815 59.91 59.91 53999590815
11 SKAI 357880 10 2855 2 590 26.05 20723526 1855960 34047953 20723526 26.05 1116.59 60.87 60.87 56410974064 58.03 58.03 56410974064
12 TIGER 인터넷TOP10 365000 11 5100 2 165 3.34 7452310 5216804 12750000 7452310 3.34 142.85 58.45 58.45 37366787703 57.47 57.47 37366787703
13 한네트 052600 12 5130 2 215 4.37 6242616 240119 11563700 6242616 4.37 2599.80 53.98 53.98 34061386245 57.42 57.42 34061386245
14 오픈베이스 049480 13 3215 2 280 9.54 17260749 8701675 31422383 17260749 9.54 198.36 54.93 54.93 56748661076 56.17 56.17 56748661076
15 극동유화 014530 14 3705 2 160 4.51 18246681 612307 34869420 18246681 4.51 2979.99 52.33 52.33 72410251057 56.05 56.05 72410251057
16 우진엔텍 457550 15 33000 2 3000 10.00 4657717 2186025 9271339 4657717 10.00 213.07 50.24 50.24 158166567800 51.70 51.70 158166567800
17 흥구석유 024060 16 18270 2 2740 17.64 7422955 2314429 15000000 7422955 17.64 320.73 49.49 49.49 140149441610 51.14 51.14 140149441610
18 피코그램 376180 17 3225 2 160 5.22 8978696 704812 18561038 8978696 5.22 1273.91 48.37 48.37 30512243117 50.97 50.97 30512243117
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 28900 2 1520 5.55 466506 421521 1000000 466506 5.55 110.67 46.65 46.65 13554029327 46.90 46.90 13554029327
20 로보스타 090360 19 30800 2 4700 18.01 4581509 282822 9750000 4581509 18.01 1619.93 46.99 46.99 140561716125 46.81 46.81 140561716125
21 두산퓨얼셀2우B 33626L 20 11290 2 190 1.71 1293639 314620 2986300 1293639 1.71 411.18 43.32 43.32 15760682735 46.75 46.75 15760682735
22 케이엔알시스템 199430 21 9920 2 1730 21.12 4947589 3147761 10872713 4947589 21.12 157.18 45.50 45.50 46757084480 43.35 43.35 46757084480
23 유라클 088340 22 23500 2 2300 10.85 1857003 496394 4358068 1857003 10.85 374.10 42.61 42.61 43676703125 42.65 42.65 43676703125
24 RISE 팔란티어고정테크100 0047R0 23 10940 5 -5 -0.05 1256126 215423 2950000 1256126 -0.05 583.10 42.58 42.58 13694260039 42.43 42.43 13694260039
25 세아메카닉스 396300 24 3180 2 335 11.78 11370894 3857118 26489500 11370894 11.78 294.80 42.93 42.93 35440369506 42.07 42.07 35440369506
26 모아데이타 288980 25 1500 2 50 3.45 12913064 20046116 34556562 12913064 3.45 64.42 37.37 37.37 20258716639 39.08 39.08 20258716639
27 SK이터닉스 475150 26 28350 2 6250 28.28 12514475 1209896 33754042 12514475 28.28 1034.34 37.08 37.08 336472356975 35.16 35.16 336472356975
28 씨케이솔루션 480370 27 13270 5 -330 -2.43 3687425 7510370 10934861 3687425 -2.43 49.10 33.72 33.72 50808720885 35.01 35.01 50808720885
29 KODEX 코스닥150선물인버스 251340 28 3650 2 50 1.39 24216184 29207516 71400000 24216184 1.39 82.91 33.92 33.92 89083640226 34.18 34.18 89083640226
30 KODEX 200선물인버스2X 252670 29 1505 2 6 0.40 307778358 329200064 926800000 307778358 0.40 93.49 33.21 33.21 470078519856 33.70 33.70 470078519856
31 한국화장품 123690 30 9280 5 -180 -1.90 5334790 10233538 16068000 5334790 -1.90 52.13 33.20 33.20 49799544075 33.40 33.40 49799544075

31
top30/20250623/top30-atvtr-20250623-154002.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
데이타솔루션,263800,1,6660,2,640,10.63,20885557,17326952,16219380,20885557,10.63,120.54,128.77,128.77,139528252130,129.17,129.17,139528252130
오르비텍,046120,2,5240,2,865,19.77,33558276,34762520,27449486,33558276,19.77,96.54,122.25,122.25,174421985777,121.27,121.27,174421985777
한국ANKOR유전,152550,3,375,2,72,23.76,63489443,8818692,70020000,63489443,23.76,719.94,90.67,90.67,24188309389,92.12,92.12,24188309389
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755
STX그린로지스,465770,5,11350,2,1240,12.27,6030501,925077,7171032,6030501,12.27,651.89,84.10,84.10,71211165190,87.49,87.49,71211165190
RISE 플랫폼테마,427120,6,9715,2,185,1.94,395839,195269,520000,395839,1.94,202.71,76.12,76.12,3777129984,74.77,74.77,3777129984
비큐AI,148780,7,2785,2,110,4.11,20064999,11160526,31445725,20064999,4.11,179.79,63.81,63.81,57302058066,65.43,65.43,57302058066
바이오포트,188040,8,20400,2,3780,22.74,2829209,1714811,4428863,2829209,22.74,164.99,63.88,63.88,54368626815,60.18,60.18,54368626815
한국정보인증,053300,9,10080,2,830,8.97,25712792,6689072,42441361,25712792,8.97,384.40,60.58,60.58,256603931105,59.98,59.98,256603931105
TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7554579,5216804,12750000,7554579,3.75,144.81,59.25,59.25,37890404983,58.04,58.04,37890404983
SKAI,357880,11,2890,2,625,27.59,20873429,1855960,34047953,20873429,27.59,1124.67,61.31,61.31,56844193734,57.77,57.77,56844193734
한네트,052600,12,5170,2,255,5.19,6299116,240119,11563700,6299116,5.19,2623.33,54.47,54.47,34353491245,57.46,57.46,34353491245
오픈베이스,049480,13,3205,2,270,9.20,17318190,8701675,31422383,17318190,9.20,199.02,55.11,55.11,56932759481,56.53,56.53,56932759481
극동유화,014530,14,3685,2,140,3.95,18304622,612307,34869420,18304622,3.95,2989.45,52.49,52.49,72623763642,56.52,56.52,72623763642
우진엔텍,457550,15,33150,2,3150,10.50,4686004,2186025,9271339,4686004,10.50,214.36,50.54,50.54,159104281850,51.77,51.77,159104281850
피코그램,376180,16,3200,2,135,4.40,9015508,704812,18561038,9015508,4.40,1279.14,48.57,48.57,30630041517,51.57,51.57,30630041517
흥구석유,024060,17,18270,2,2740,17.64,7467563,2314429,15000000,7467563,17.64,322.65,49.78,49.78,140964429770,51.44,51.44,140964429770
로보스타,090360,18,30800,2,4700,18.01,4620703,282822,9750000,4620703,18.01,1633.78,47.39,47.39,141768891325,47.21,47.21,141768891325
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592
두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1296702,314620,2986300,1296702,1.98,412.15,43.42,43.42,15795355895,46.73,46.73,15795355895
케이엔알시스템,199430,21,9890,2,1700,20.76,4971699,3147761,10872713,4971699,20.76,157.94,45.73,45.73,46995532380,43.70,43.70,46995532380
유라클,088340,22,23400,2,2200,10.38,1878178,496394,4358068,1878178,10.38,378.36,43.10,43.10,44172198125,43.32,43.32,44172198125
RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257396,215423,2950000,1257396,0.05,583.69,42.62,42.62,13708166539,42.44,42.44,13708166539
세아메카닉스,396300,24,3200,2,355,12.48,11470329,3857118,26489500,11470329,12.48,297.38,43.30,43.30,35758561506,42.18,42.18,35758561506
모아데이타,288980,25,1500,2,50,3.45,12953209,20046116,34556562,12953209,3.45,64.62,37.48,37.48,20318934139,39.20,39.20,20318934139
SK이터닉스,475150,26,28200,2,6100,27.60,12610219,1209896,33754042,12610219,27.60,1042.26,37.36,37.36,339172337775,35.63,35.63,339172337775
씨케이솔루션,480370,27,13360,5,-240,-1.76,3708278,7510370,10934861,3708278,-1.76,49.38,33.91,33.91,51087316965,34.97,34.97,51087316965
KODEX 코스닥150선물인버스,251340,28,3650,2,50,1.39,24617291,29207516,71400000,24617291,1.39,84.28,34.48,34.48,90547680776,34.74,34.74,90547680776
KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,309544810,329200064,926800000,309544810,0.33,94.03,33.40,33.40,472735263664,33.91,33.91,472735263664
한국화장품,123690,30,9280,5,-180,-1.90,5407081,10233538,16068000,5407081,-1.90,52.84,33.65,33.65,50470404555,33.85,33.85,50470404555
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6660 2 640 10.63 20885557 17326952 16219380 20885557 10.63 120.54 128.77 128.77 139528252130 129.17 129.17 139528252130
3 오르비텍 046120 2 5240 2 865 19.77 33558276 34762520 27449486 33558276 19.77 96.54 122.25 122.25 174421985777 121.27 121.27 174421985777
4 한국ANKOR유전 152550 3 375 2 72 23.76 63489443 8818692 70020000 63489443 23.76 719.94 90.67 90.67 24188309389 92.12 92.12 24188309389
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11500 5 -370 -3.12 897892 151022 1000000 897892 -3.12 594.54 89.79 89.79 10207971755 88.76 88.76 10207971755
6 STX그린로지스 465770 5 11350 2 1240 12.27 6030501 925077 7171032 6030501 12.27 651.89 84.10 84.10 71211165190 87.49 87.49 71211165190
7 RISE 플랫폼테마 427120 6 9715 2 185 1.94 395839 195269 520000 395839 1.94 202.71 76.12 76.12 3777129984 74.77 74.77 3777129984
8 비큐AI 148780 7 2785 2 110 4.11 20064999 11160526 31445725 20064999 4.11 179.79 63.81 63.81 57302058066 65.43 65.43 57302058066
9 바이오포트 188040 8 20400 2 3780 22.74 2829209 1714811 4428863 2829209 22.74 164.99 63.88 63.88 54368626815 60.18 60.18 54368626815
10 한국정보인증 053300 9 10080 2 830 8.97 25712792 6689072 42441361 25712792 8.97 384.40 60.58 60.58 256603931105 59.98 59.98 256603931105
11 TIGER 인터넷TOP10 365000 10 5120 2 185 3.75 7554579 5216804 12750000 7554579 3.75 144.81 59.25 59.25 37890404983 58.04 58.04 37890404983
12 SKAI 357880 11 2890 2 625 27.59 20873429 1855960 34047953 20873429 27.59 1124.67 61.31 61.31 56844193734 57.77 57.77 56844193734
13 한네트 052600 12 5170 2 255 5.19 6299116 240119 11563700 6299116 5.19 2623.33 54.47 54.47 34353491245 57.46 57.46 34353491245
14 오픈베이스 049480 13 3205 2 270 9.20 17318190 8701675 31422383 17318190 9.20 199.02 55.11 55.11 56932759481 56.53 56.53 56932759481
15 극동유화 014530 14 3685 2 140 3.95 18304622 612307 34869420 18304622 3.95 2989.45 52.49 52.49 72623763642 56.52 56.52 72623763642
16 우진엔텍 457550 15 33150 2 3150 10.50 4686004 2186025 9271339 4686004 10.50 214.36 50.54 50.54 159104281850 51.77 51.77 159104281850
17 피코그램 376180 16 3200 2 135 4.40 9015508 704812 18561038 9015508 4.40 1279.14 48.57 48.57 30630041517 51.57 51.57 30630041517
18 흥구석유 024060 17 18270 2 2740 17.64 7467563 2314429 15000000 7467563 17.64 322.65 49.78 49.78 140964429770 51.44 51.44 140964429770
19 로보스타 090360 18 30800 2 4700 18.01 4620703 282822 9750000 4620703 18.01 1633.78 47.39 47.39 141768891325 47.21 47.21 141768891325
20 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 19 28895 2 1515 5.53 466513 421521 1000000 466513 5.53 110.67 46.65 46.65 13554231592 46.91 46.91 13554231592
21 두산퓨얼셀2우B 33626L 20 11320 2 220 1.98 1296702 314620 2986300 1296702 1.98 412.15 43.42 43.42 15795355895 46.73 46.73 15795355895
22 케이엔알시스템 199430 21 9890 2 1700 20.76 4971699 3147761 10872713 4971699 20.76 157.94 45.73 45.73 46995532380 43.70 43.70 46995532380
23 유라클 088340 22 23400 2 2200 10.38 1878178 496394 4358068 1878178 10.38 378.36 43.10 43.10 44172198125 43.32 43.32 44172198125
24 RISE 팔란티어고정테크100 0047R0 23 10950 2 5 0.05 1257396 215423 2950000 1257396 0.05 583.69 42.62 42.62 13708166539 42.44 42.44 13708166539
25 세아메카닉스 396300 24 3200 2 355 12.48 11470329 3857118 26489500 11470329 12.48 297.38 43.30 43.30 35758561506 42.18 42.18 35758561506
26 모아데이타 288980 25 1500 2 50 3.45 12953209 20046116 34556562 12953209 3.45 64.62 37.48 37.48 20318934139 39.20 39.20 20318934139
27 SK이터닉스 475150 26 28200 2 6100 27.60 12610219 1209896 33754042 12610219 27.60 1042.26 37.36 37.36 339172337775 35.63 35.63 339172337775
28 씨케이솔루션 480370 27 13360 5 -240 -1.76 3708278 7510370 10934861 3708278 -1.76 49.38 33.91 33.91 51087316965 34.97 34.97 51087316965
29 KODEX 코스닥150선물인버스 251340 28 3650 2 50 1.39 24617291 29207516 71400000 24617291 1.39 84.28 34.48 34.48 90547680776 34.74 34.74 90547680776
30 KODEX 200선물인버스2X 252670 29 1504 2 5 0.33 309544810 329200064 926800000 309544810 0.33 94.03 33.40 33.40 472735263664 33.91 33.91 472735263664
31 한국화장품 123690 30 9280 5 -180 -1.90 5407081 10233538 16068000 5407081 -1.90 52.84 33.65 33.65 50470404555 33.85 33.85 50470404555

31
top30/20250623/top30-atvtr-20250623-155002.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
데이타솔루션,263800,1,6660,2,640,10.63,20888116,17326952,16219380,20888116,10.63,120.55,128.78,128.78,139545295070,129.18,129.18,139545295070
오르비텍,046120,2,5240,2,865,19.77,33564493,34762520,27449486,33564493,19.77,96.55,122.28,122.28,174454562857,121.29,121.29,174454562857
한국ANKOR유전,152550,3,375,2,72,23.76,63500008,8818692,70020000,63500008,23.76,720.06,90.69,90.69,24192271264,92.13,92.13,24192271264
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755
STX그린로지스,465770,5,11350,2,1240,12.27,6031138,925077,7171032,6031138,12.27,651.96,84.10,84.10,71218395140,87.50,87.50,71218395140
RISE 플랫폼테마,427120,6,9715,2,185,1.94,395839,195269,520000,395839,1.94,202.71,76.12,76.12,3777129984,74.77,74.77,3777129984
비큐AI,148780,7,2785,2,110,4.11,20068500,11160526,31445725,20068500,4.11,179.82,63.82,63.82,57311808351,65.44,65.44,57311808351
바이오포트,188040,8,20400,2,3780,22.74,2829746,1714811,4428863,2829746,22.74,165.02,63.89,63.89,54379581615,60.19,60.19,54379581615
한국정보인증,053300,9,10080,2,830,8.97,25721640,6689072,42441361,25721640,8.97,384.53,60.61,60.61,256693118945,60.00,60.00,256693118945
TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7564404,5216804,12750000,7564404,3.75,145.00,59.33,59.33,37940708983,58.12,58.12,37940708983
SKAI,357880,11,2890,2,625,27.59,20884867,1855960,34047953,20884867,27.59,1125.29,61.34,61.34,56877249554,57.80,57.80,56877249554
한네트,052600,12,5170,2,255,5.19,6302157,240119,11563700,6302157,5.19,2624.60,54.50,54.50,34369213215,57.49,57.49,34369213215
오픈베이스,049480,13,3205,2,270,9.20,17320333,8701675,31422383,17320333,9.20,199.05,55.12,55.12,56939627796,56.54,56.54,56939627796
극동유화,014530,14,3685,2,140,3.95,18308277,612307,34869420,18308277,3.95,2990.05,52.51,52.51,72637232317,56.53,56.53,72637232317
우진엔텍,457550,15,33150,2,3150,10.50,4686118,2186025,9271339,4686118,10.50,214.37,50.54,50.54,159108060950,51.77,51.77,159108060950
피코그램,376180,16,3200,2,135,4.40,9017957,704812,18561038,9017957,4.40,1279.48,48.59,48.59,30637878317,51.58,51.58,30637878317
흥구석유,024060,17,18270,2,2740,17.64,7469160,2314429,15000000,7469160,17.64,322.72,49.79,49.79,140993606960,51.45,51.45,140993606960
로보스타,090360,18,30800,2,4700,18.01,4624059,282822,9750000,4624059,18.01,1634.97,47.43,47.43,141872256125,47.24,47.24,141872256125
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592
두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1297184,314620,2986300,1297184,1.98,412.30,43.44,43.44,15800812135,46.74,46.74,15800812135
케이엔알시스템,199430,21,9890,2,1700,20.76,4973707,3147761,10872713,4973707,20.76,158.01,45.74,45.74,47015391500,43.72,43.72,47015391500
유라클,088340,22,23400,2,2200,10.38,1878292,496394,4358068,1878292,10.38,378.39,43.10,43.10,44174865725,43.32,43.32,44174865725
RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257397,215423,2950000,1257397,0.05,583.69,42.62,42.62,13708177489,42.44,42.44,13708177489
세아메카닉스,396300,24,3200,2,355,12.48,11478534,3857118,26489500,11478534,12.48,297.59,43.33,43.33,35784817506,42.22,42.22,35784817506
모아데이타,288980,25,1500,2,50,3.45,12953212,20046116,34556562,12953212,3.45,64.62,37.48,37.48,20318938639,39.20,39.20,20318938639
SK이터닉스,475150,26,28200,2,6100,27.60,12612544,1209896,33754042,12612544,27.60,1042.45,37.37,37.37,339237902775,35.64,35.64,339237902775
씨케이솔루션,480370,27,13360,5,-240,-1.76,3710877,7510370,10934861,3710877,-1.76,49.41,33.94,33.94,51122039605,34.99,34.99,51122039605
KODEX 코스닥150선물인버스,251340,28,3650,2,50,1.39,24631578,29207516,71400000,24631578,1.39,84.33,34.50,34.50,90599828326,34.76,34.76,90599828326
KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,309554992,329200064,926800000,309554992,0.33,94.03,33.40,33.40,472750577392,33.92,33.92,472750577392
한국화장품,123690,30,9280,5,-180,-1.90,5415691,10233538,16068000,5415691,-1.90,52.92,33.70,33.70,50550305355,33.90,33.90,50550305355
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6660 2 640 10.63 20888116 17326952 16219380 20888116 10.63 120.55 128.78 128.78 139545295070 129.18 129.18 139545295070
3 오르비텍 046120 2 5240 2 865 19.77 33564493 34762520 27449486 33564493 19.77 96.55 122.28 122.28 174454562857 121.29 121.29 174454562857
4 한국ANKOR유전 152550 3 375 2 72 23.76 63500008 8818692 70020000 63500008 23.76 720.06 90.69 90.69 24192271264 92.13 92.13 24192271264
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11500 5 -370 -3.12 897892 151022 1000000 897892 -3.12 594.54 89.79 89.79 10207971755 88.76 88.76 10207971755
6 STX그린로지스 465770 5 11350 2 1240 12.27 6031138 925077 7171032 6031138 12.27 651.96 84.10 84.10 71218395140 87.50 87.50 71218395140
7 RISE 플랫폼테마 427120 6 9715 2 185 1.94 395839 195269 520000 395839 1.94 202.71 76.12 76.12 3777129984 74.77 74.77 3777129984
8 비큐AI 148780 7 2785 2 110 4.11 20068500 11160526 31445725 20068500 4.11 179.82 63.82 63.82 57311808351 65.44 65.44 57311808351
9 바이오포트 188040 8 20400 2 3780 22.74 2829746 1714811 4428863 2829746 22.74 165.02 63.89 63.89 54379581615 60.19 60.19 54379581615
10 한국정보인증 053300 9 10080 2 830 8.97 25721640 6689072 42441361 25721640 8.97 384.53 60.61 60.61 256693118945 60.00 60.00 256693118945
11 TIGER 인터넷TOP10 365000 10 5120 2 185 3.75 7564404 5216804 12750000 7564404 3.75 145.00 59.33 59.33 37940708983 58.12 58.12 37940708983
12 SKAI 357880 11 2890 2 625 27.59 20884867 1855960 34047953 20884867 27.59 1125.29 61.34 61.34 56877249554 57.80 57.80 56877249554
13 한네트 052600 12 5170 2 255 5.19 6302157 240119 11563700 6302157 5.19 2624.60 54.50 54.50 34369213215 57.49 57.49 34369213215
14 오픈베이스 049480 13 3205 2 270 9.20 17320333 8701675 31422383 17320333 9.20 199.05 55.12 55.12 56939627796 56.54 56.54 56939627796
15 극동유화 014530 14 3685 2 140 3.95 18308277 612307 34869420 18308277 3.95 2990.05 52.51 52.51 72637232317 56.53 56.53 72637232317
16 우진엔텍 457550 15 33150 2 3150 10.50 4686118 2186025 9271339 4686118 10.50 214.37 50.54 50.54 159108060950 51.77 51.77 159108060950
17 피코그램 376180 16 3200 2 135 4.40 9017957 704812 18561038 9017957 4.40 1279.48 48.59 48.59 30637878317 51.58 51.58 30637878317
18 흥구석유 024060 17 18270 2 2740 17.64 7469160 2314429 15000000 7469160 17.64 322.72 49.79 49.79 140993606960 51.45 51.45 140993606960
19 로보스타 090360 18 30800 2 4700 18.01 4624059 282822 9750000 4624059 18.01 1634.97 47.43 47.43 141872256125 47.24 47.24 141872256125
20 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 19 28895 2 1515 5.53 466513 421521 1000000 466513 5.53 110.67 46.65 46.65 13554231592 46.91 46.91 13554231592
21 두산퓨얼셀2우B 33626L 20 11320 2 220 1.98 1297184 314620 2986300 1297184 1.98 412.30 43.44 43.44 15800812135 46.74 46.74 15800812135
22 케이엔알시스템 199430 21 9890 2 1700 20.76 4973707 3147761 10872713 4973707 20.76 158.01 45.74 45.74 47015391500 43.72 43.72 47015391500
23 유라클 088340 22 23400 2 2200 10.38 1878292 496394 4358068 1878292 10.38 378.39 43.10 43.10 44174865725 43.32 43.32 44174865725
24 RISE 팔란티어고정테크100 0047R0 23 10950 2 5 0.05 1257397 215423 2950000 1257397 0.05 583.69 42.62 42.62 13708177489 42.44 42.44 13708177489
25 세아메카닉스 396300 24 3200 2 355 12.48 11478534 3857118 26489500 11478534 12.48 297.59 43.33 43.33 35784817506 42.22 42.22 35784817506
26 모아데이타 288980 25 1500 2 50 3.45 12953212 20046116 34556562 12953212 3.45 64.62 37.48 37.48 20318938639 39.20 39.20 20318938639
27 SK이터닉스 475150 26 28200 2 6100 27.60 12612544 1209896 33754042 12612544 27.60 1042.45 37.37 37.37 339237902775 35.64 35.64 339237902775
28 씨케이솔루션 480370 27 13360 5 -240 -1.76 3710877 7510370 10934861 3710877 -1.76 49.41 33.94 33.94 51122039605 34.99 34.99 51122039605
29 KODEX 코스닥150선물인버스 251340 28 3650 2 50 1.39 24631578 29207516 71400000 24631578 1.39 84.33 34.50 34.50 90599828326 34.76 34.76 90599828326
30 KODEX 200선물인버스2X 252670 29 1504 2 5 0.33 309554992 329200064 926800000 309554992 0.33 94.03 33.40 33.40 472750577392 33.92 33.92 472750577392
31 한국화장품 123690 30 9280 5 -180 -1.90 5415691 10233538 16068000 5415691 -1.90 52.92 33.70 33.70 50550305355 33.90 33.90 50550305355

31
top30/20250623/top30-atvtr-20250623-160002.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
데이타솔루션,263800,1,6660,2,640,10.63,20892094,17326952,16219380,20892094,10.63,120.58,128.81,128.81,139571788550,129.21,129.21,139571788550
오르비텍,046120,2,5240,2,865,19.77,33570776,34762520,27449486,33570776,19.77,96.57,122.30,122.30,174487485777,121.31,121.31,174487485777
한국ANKOR유전,152550,3,375,2,72,23.76,63504016,8818692,70020000,63504016,23.76,720.11,90.69,90.69,24193774264,92.14,92.14,24193774264
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755
STX그린로지스,465770,5,11350,2,1240,12.27,6031904,925077,7171032,6031904,12.27,652.04,84.11,84.11,71227089240,87.51,87.51,71227089240
RISE 플랫폼테마,427120,6,9715,2,185,1.94,395845,195269,520000,395845,1.94,202.72,76.12,76.12,3777188274,74.77,74.77,3777188274
비큐AI,148780,7,2785,2,110,4.11,20069257,11160526,31445725,20069257,4.11,179.82,63.82,63.82,57313916596,65.44,65.44,57313916596
바이오포트,188040,8,20400,2,3780,22.74,2830192,1714811,4428863,2830192,22.74,165.04,63.90,63.90,54388680015,60.20,60.20,54388680015
한국정보인증,053300,9,10080,2,830,8.97,25725741,6689072,42441361,25725741,8.97,384.59,60.61,60.61,256734457025,60.01,60.01,256734457025
TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7564678,5216804,12750000,7564678,3.75,145.01,59.33,59.33,37942111863,58.12,58.12,37942111863
SKAI,357880,11,2890,2,625,27.59,20892249,1855960,34047953,20892249,27.59,1125.68,61.36,61.36,56898583534,57.82,57.82,56898583534
한네트,052600,12,5170,2,255,5.19,6302695,240119,11563700,6302695,5.19,2624.82,54.50,54.50,34371994675,57.49,57.49,34371994675
오픈베이스,049480,13,3205,2,270,9.20,17322074,8701675,31422383,17322074,9.20,199.07,55.13,55.13,56945207701,56.54,56.54,56945207701
극동유화,014530,14,3685,2,140,3.95,18310327,612307,34869420,18310327,3.95,2990.38,52.51,52.51,72644786567,56.54,56.54,72644786567
우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400
피코그램,376180,16,3200,2,135,4.40,9017957,704812,18561038,9017957,4.40,1279.48,48.59,48.59,30637878317,51.58,51.58,30637878317
흥구석유,024060,17,18270,2,2740,17.64,7473535,2314429,15000000,7473535,17.64,322.91,49.82,49.82,141073538210,51.48,51.48,141073538210
로보스타,090360,18,30800,2,4700,18.01,4626213,282822,9750000,4626213,18.01,1635.73,47.45,47.45,141938599325,47.27,47.27,141938599325
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592
두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1297375,314620,2986300,1297375,1.98,412.36,43.44,43.44,15802974255,46.75,46.75,15802974255
케이엔알시스템,199430,21,9890,2,1700,20.76,4974108,3147761,10872713,4974108,20.76,158.02,45.75,45.75,47019357390,43.73,43.73,47019357390
유라클,088340,22,23400,2,2200,10.38,1878727,496394,4358068,1878727,10.38,378.47,43.11,43.11,44185044725,43.33,43.33,44185044725
RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389
세아메카닉스,396300,24,3200,2,355,12.48,11479655,3857118,26489500,11479655,12.48,297.62,43.34,43.34,35788404706,42.22,42.22,35788404706
모아데이타,288980,25,1500,2,50,3.45,12954336,20046116,34556562,12954336,3.45,64.62,37.49,37.49,20320624639,39.20,39.20,20320624639
SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975
씨케이솔루션,480370,27,13360,5,-240,-1.76,3711804,7510370,10934861,3711804,-1.76,49.42,33.94,33.94,51134424325,35.00,35.00,51134424325
KODEX 코스닥150선물인버스,251340,28,3650,2,50,1.39,24632428,29207516,71400000,24632428,1.39,84.34,34.50,34.50,90602930826,34.77,34.77,90602930826
KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,309640837,329200064,926800000,309640837,0.33,94.06,33.41,33.41,472879688272,33.92,33.92,472879688272
한국화장품,123690,30,9280,5,-180,-1.90,5415719,10233538,16068000,5415719,-1.90,52.92,33.70,33.70,50550565195,33.90,33.90,50550565195
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6660 2 640 10.63 20892094 17326952 16219380 20892094 10.63 120.58 128.81 128.81 139571788550 129.21 129.21 139571788550
3 오르비텍 046120 2 5240 2 865 19.77 33570776 34762520 27449486 33570776 19.77 96.57 122.30 122.30 174487485777 121.31 121.31 174487485777
4 한국ANKOR유전 152550 3 375 2 72 23.76 63504016 8818692 70020000 63504016 23.76 720.11 90.69 90.69 24193774264 92.14 92.14 24193774264
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11500 5 -370 -3.12 897892 151022 1000000 897892 -3.12 594.54 89.79 89.79 10207971755 88.76 88.76 10207971755
6 STX그린로지스 465770 5 11350 2 1240 12.27 6031904 925077 7171032 6031904 12.27 652.04 84.11 84.11 71227089240 87.51 87.51 71227089240
7 RISE 플랫폼테마 427120 6 9715 2 185 1.94 395845 195269 520000 395845 1.94 202.72 76.12 76.12 3777188274 74.77 74.77 3777188274
8 비큐AI 148780 7 2785 2 110 4.11 20069257 11160526 31445725 20069257 4.11 179.82 63.82 63.82 57313916596 65.44 65.44 57313916596
9 바이오포트 188040 8 20400 2 3780 22.74 2830192 1714811 4428863 2830192 22.74 165.04 63.90 63.90 54388680015 60.20 60.20 54388680015
10 한국정보인증 053300 9 10080 2 830 8.97 25725741 6689072 42441361 25725741 8.97 384.59 60.61 60.61 256734457025 60.01 60.01 256734457025
11 TIGER 인터넷TOP10 365000 10 5120 2 185 3.75 7564678 5216804 12750000 7564678 3.75 145.01 59.33 59.33 37942111863 58.12 58.12 37942111863
12 SKAI 357880 11 2890 2 625 27.59 20892249 1855960 34047953 20892249 27.59 1125.68 61.36 61.36 56898583534 57.82 57.82 56898583534
13 한네트 052600 12 5170 2 255 5.19 6302695 240119 11563700 6302695 5.19 2624.82 54.50 54.50 34371994675 57.49 57.49 34371994675
14 오픈베이스 049480 13 3205 2 270 9.20 17322074 8701675 31422383 17322074 9.20 199.07 55.13 55.13 56945207701 56.54 56.54 56945207701
15 극동유화 014530 14 3685 2 140 3.95 18310327 612307 34869420 18310327 3.95 2990.38 52.51 52.51 72644786567 56.54 56.54 72644786567
16 우진엔텍 457550 15 33150 2 3150 10.50 4686121 2186025 9271339 4686121 10.50 214.37 50.54 50.54 159108160400 51.77 51.77 159108160400
17 피코그램 376180 16 3200 2 135 4.40 9017957 704812 18561038 9017957 4.40 1279.48 48.59 48.59 30637878317 51.58 51.58 30637878317
18 흥구석유 024060 17 18270 2 2740 17.64 7473535 2314429 15000000 7473535 17.64 322.91 49.82 49.82 141073538210 51.48 51.48 141073538210
19 로보스타 090360 18 30800 2 4700 18.01 4626213 282822 9750000 4626213 18.01 1635.73 47.45 47.45 141938599325 47.27 47.27 141938599325
20 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 19 28895 2 1515 5.53 466513 421521 1000000 466513 5.53 110.67 46.65 46.65 13554231592 46.91 46.91 13554231592
21 두산퓨얼셀2우B 33626L 20 11320 2 220 1.98 1297375 314620 2986300 1297375 1.98 412.36 43.44 43.44 15802974255 46.75 46.75 15802974255
22 케이엔알시스템 199430 21 9890 2 1700 20.76 4974108 3147761 10872713 4974108 20.76 158.02 45.75 45.75 47019357390 43.73 43.73 47019357390
23 유라클 088340 22 23400 2 2200 10.38 1878727 496394 4358068 1878727 10.38 378.47 43.11 43.11 44185044725 43.33 43.33 44185044725
24 RISE 팔란티어고정테크100 0047R0 23 10950 2 5 0.05 1257399 215423 2950000 1257399 0.05 583.69 42.62 42.62 13708199389 42.44 42.44 13708199389
25 세아메카닉스 396300 24 3200 2 355 12.48 11479655 3857118 26489500 11479655 12.48 297.62 43.34 43.34 35788404706 42.22 42.22 35788404706
26 모아데이타 288980 25 1500 2 50 3.45 12954336 20046116 34556562 12954336 3.45 64.62 37.49 37.49 20320624639 39.20 39.20 20320624639
27 SK이터닉스 475150 26 28200 2 6100 27.60 12613170 1209896 33754042 12613170 27.60 1042.50 37.37 37.37 339255555975 35.64 35.64 339255555975
28 씨케이솔루션 480370 27 13360 5 -240 -1.76 3711804 7510370 10934861 3711804 -1.76 49.42 33.94 33.94 51134424325 35.00 35.00 51134424325
29 KODEX 코스닥150선물인버스 251340 28 3650 2 50 1.39 24632428 29207516 71400000 24632428 1.39 84.34 34.50 34.50 90602930826 34.77 34.77 90602930826
30 KODEX 200선물인버스2X 252670 29 1504 2 5 0.33 309640837 329200064 926800000 309640837 0.33 94.06 33.41 33.41 472879688272 33.92 33.92 472879688272
31 한국화장품 123690 30 9280 5 -180 -1.90 5415719 10233538 16068000 5415719 -1.90 52.92 33.70 33.70 50550565195 33.90 33.90 50550565195

31
top30/20250623/top30-atvtr-20250623-161002.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
데이타솔루션,263800,1,6660,2,640,10.63,20892094,17326952,16219380,20892094,10.63,120.58,128.81,128.81,139571788550,129.21,129.21,139571788550
오르비텍,046120,2,5240,2,865,19.77,33570776,34762520,27449486,33570776,19.77,96.57,122.30,122.30,174487485777,121.31,121.31,174487485777
한국ANKOR유전,152550,3,375,2,72,23.76,63504016,8818692,70020000,63504016,23.76,720.11,90.69,90.69,24193774264,92.14,92.14,24193774264
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755
STX그린로지스,465770,5,11350,2,1240,12.27,6031904,925077,7171032,6031904,12.27,652.04,84.11,84.11,71227089240,87.51,87.51,71227089240
RISE 플랫폼테마,427120,6,9715,2,185,1.94,395845,195269,520000,395845,1.94,202.72,76.12,76.12,3777188274,74.77,74.77,3777188274
비큐AI,148780,7,2785,2,110,4.11,20069257,11160526,31445725,20069257,4.11,179.82,63.82,63.82,57313916596,65.44,65.44,57313916596
바이오포트,188040,8,20400,2,3780,22.74,2830192,1714811,4428863,2830192,22.74,165.04,63.90,63.90,54388680015,60.20,60.20,54388680015
한국정보인증,053300,9,10080,2,830,8.97,25725741,6689072,42441361,25725741,8.97,384.59,60.61,60.61,256734457025,60.01,60.01,256734457025
TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7564678,5216804,12750000,7564678,3.75,145.01,59.33,59.33,37942111863,58.12,58.12,37942111863
SKAI,357880,11,2890,2,625,27.59,20892249,1855960,34047953,20892249,27.59,1125.68,61.36,61.36,56898583534,57.82,57.82,56898583534
한네트,052600,12,5170,2,255,5.19,6302695,240119,11563700,6302695,5.19,2624.82,54.50,54.50,34371994675,57.49,57.49,34371994675
오픈베이스,049480,13,3205,2,270,9.20,17322074,8701675,31422383,17322074,9.20,199.07,55.13,55.13,56945207701,56.54,56.54,56945207701
극동유화,014530,14,3685,2,140,3.95,18310327,612307,34869420,18310327,3.95,2990.38,52.51,52.51,72644786567,56.54,56.54,72644786567
우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400
피코그램,376180,16,3200,2,135,4.40,9017957,704812,18561038,9017957,4.40,1279.48,48.59,48.59,30637878317,51.58,51.58,30637878317
흥구석유,024060,17,18270,2,2740,17.64,7473535,2314429,15000000,7473535,17.64,322.91,49.82,49.82,141073538210,51.48,51.48,141073538210
로보스타,090360,18,30800,2,4700,18.01,4626213,282822,9750000,4626213,18.01,1635.73,47.45,47.45,141938599325,47.27,47.27,141938599325
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592
두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1297375,314620,2986300,1297375,1.98,412.36,43.44,43.44,15802974255,46.75,46.75,15802974255
케이엔알시스템,199430,21,9890,2,1700,20.76,4974108,3147761,10872713,4974108,20.76,158.02,45.75,45.75,47019357390,43.73,43.73,47019357390
유라클,088340,22,23400,2,2200,10.38,1878727,496394,4358068,1878727,10.38,378.47,43.11,43.11,44185044725,43.33,43.33,44185044725
RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389
세아메카닉스,396300,24,3200,2,355,12.48,11479655,3857118,26489500,11479655,12.48,297.62,43.34,43.34,35788404706,42.22,42.22,35788404706
모아데이타,288980,25,1500,2,50,3.45,12954336,20046116,34556562,12954336,3.45,64.62,37.49,37.49,20320624639,39.20,39.20,20320624639
SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975
씨케이솔루션,480370,27,13360,5,-240,-1.76,3711804,7510370,10934861,3711804,-1.76,49.42,33.94,33.94,51134424325,35.00,35.00,51134424325
KODEX 코스닥150선물인버스,251340,28,3650,2,50,1.39,24632428,29207516,71400000,24632428,1.39,84.34,34.50,34.50,90602930826,34.77,34.77,90602930826
KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,309763275,329200064,926800000,309763275,0.33,94.10,33.42,33.42,473063712586,33.94,33.94,473063712586
한국화장품,123690,30,9280,5,-180,-1.90,5415719,10233538,16068000,5415719,-1.90,52.92,33.70,33.70,50550565195,33.90,33.90,50550565195
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6660 2 640 10.63 20892094 17326952 16219380 20892094 10.63 120.58 128.81 128.81 139571788550 129.21 129.21 139571788550
3 오르비텍 046120 2 5240 2 865 19.77 33570776 34762520 27449486 33570776 19.77 96.57 122.30 122.30 174487485777 121.31 121.31 174487485777
4 한국ANKOR유전 152550 3 375 2 72 23.76 63504016 8818692 70020000 63504016 23.76 720.11 90.69 90.69 24193774264 92.14 92.14 24193774264
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11500 5 -370 -3.12 897892 151022 1000000 897892 -3.12 594.54 89.79 89.79 10207971755 88.76 88.76 10207971755
6 STX그린로지스 465770 5 11350 2 1240 12.27 6031904 925077 7171032 6031904 12.27 652.04 84.11 84.11 71227089240 87.51 87.51 71227089240
7 RISE 플랫폼테마 427120 6 9715 2 185 1.94 395845 195269 520000 395845 1.94 202.72 76.12 76.12 3777188274 74.77 74.77 3777188274
8 비큐AI 148780 7 2785 2 110 4.11 20069257 11160526 31445725 20069257 4.11 179.82 63.82 63.82 57313916596 65.44 65.44 57313916596
9 바이오포트 188040 8 20400 2 3780 22.74 2830192 1714811 4428863 2830192 22.74 165.04 63.90 63.90 54388680015 60.20 60.20 54388680015
10 한국정보인증 053300 9 10080 2 830 8.97 25725741 6689072 42441361 25725741 8.97 384.59 60.61 60.61 256734457025 60.01 60.01 256734457025
11 TIGER 인터넷TOP10 365000 10 5120 2 185 3.75 7564678 5216804 12750000 7564678 3.75 145.01 59.33 59.33 37942111863 58.12 58.12 37942111863
12 SKAI 357880 11 2890 2 625 27.59 20892249 1855960 34047953 20892249 27.59 1125.68 61.36 61.36 56898583534 57.82 57.82 56898583534
13 한네트 052600 12 5170 2 255 5.19 6302695 240119 11563700 6302695 5.19 2624.82 54.50 54.50 34371994675 57.49 57.49 34371994675
14 오픈베이스 049480 13 3205 2 270 9.20 17322074 8701675 31422383 17322074 9.20 199.07 55.13 55.13 56945207701 56.54 56.54 56945207701
15 극동유화 014530 14 3685 2 140 3.95 18310327 612307 34869420 18310327 3.95 2990.38 52.51 52.51 72644786567 56.54 56.54 72644786567
16 우진엔텍 457550 15 33150 2 3150 10.50 4686121 2186025 9271339 4686121 10.50 214.37 50.54 50.54 159108160400 51.77 51.77 159108160400
17 피코그램 376180 16 3200 2 135 4.40 9017957 704812 18561038 9017957 4.40 1279.48 48.59 48.59 30637878317 51.58 51.58 30637878317
18 흥구석유 024060 17 18270 2 2740 17.64 7473535 2314429 15000000 7473535 17.64 322.91 49.82 49.82 141073538210 51.48 51.48 141073538210
19 로보스타 090360 18 30800 2 4700 18.01 4626213 282822 9750000 4626213 18.01 1635.73 47.45 47.45 141938599325 47.27 47.27 141938599325
20 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 19 28895 2 1515 5.53 466513 421521 1000000 466513 5.53 110.67 46.65 46.65 13554231592 46.91 46.91 13554231592
21 두산퓨얼셀2우B 33626L 20 11320 2 220 1.98 1297375 314620 2986300 1297375 1.98 412.36 43.44 43.44 15802974255 46.75 46.75 15802974255
22 케이엔알시스템 199430 21 9890 2 1700 20.76 4974108 3147761 10872713 4974108 20.76 158.02 45.75 45.75 47019357390 43.73 43.73 47019357390
23 유라클 088340 22 23400 2 2200 10.38 1878727 496394 4358068 1878727 10.38 378.47 43.11 43.11 44185044725 43.33 43.33 44185044725
24 RISE 팔란티어고정테크100 0047R0 23 10950 2 5 0.05 1257399 215423 2950000 1257399 0.05 583.69 42.62 42.62 13708199389 42.44 42.44 13708199389
25 세아메카닉스 396300 24 3200 2 355 12.48 11479655 3857118 26489500 11479655 12.48 297.62 43.34 43.34 35788404706 42.22 42.22 35788404706
26 모아데이타 288980 25 1500 2 50 3.45 12954336 20046116 34556562 12954336 3.45 64.62 37.49 37.49 20320624639 39.20 39.20 20320624639
27 SK이터닉스 475150 26 28200 2 6100 27.60 12613170 1209896 33754042 12613170 27.60 1042.50 37.37 37.37 339255555975 35.64 35.64 339255555975
28 씨케이솔루션 480370 27 13360 5 -240 -1.76 3711804 7510370 10934861 3711804 -1.76 49.42 33.94 33.94 51134424325 35.00 35.00 51134424325
29 KODEX 코스닥150선물인버스 251340 28 3650 2 50 1.39 24632428 29207516 71400000 24632428 1.39 84.34 34.50 34.50 90602930826 34.77 34.77 90602930826
30 KODEX 200선물인버스2X 252670 29 1504 2 5 0.33 309763275 329200064 926800000 309763275 0.33 94.10 33.42 33.42 473063712586 33.94 33.94 473063712586
31 한국화장품 123690 30 9280 5 -180 -1.90 5415719 10233538 16068000 5415719 -1.90 52.92 33.70 33.70 50550565195 33.90 33.90 50550565195

31
top30/20250623/top30-atvtr-20250623-162002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
데이타솔루션,263800,1,6660,2,640,10.63,20893761,17326952,16219380,20893761,10.63,120.59,128.82,128.82,139582790750,129.22,129.22,139582790750
오르비텍,046120,2,5240,2,865,19.77,33577587,34762520,27449486,33577587,19.77,96.59,122.33,122.33,174523243527,121.34,121.34,174523243527
한국ANKOR유전,152550,3,375,2,72,23.76,63580934,8818692,70020000,63580934,23.76,720.98,90.80,90.80,24221849334,92.25,92.25,24221849334
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755
STX그린로지스,465770,5,11350,2,1240,12.27,6033445,925077,7171032,6033445,12.27,652.21,84.14,84.14,71244440900,87.53,87.53,71244440900
RISE 플랫폼테마,427120,6,9715,2,185,1.94,413531,195269,520000,413531,1.94,211.78,79.53,79.53,3949007764,78.17,78.17,3949007764
비큐AI,148780,7,2785,2,110,4.11,20071945,11160526,31445725,20071945,4.11,179.85,63.83,63.83,57321402676,65.45,65.45,57321402676
바이오포트,188040,8,20400,2,3780,22.74,2830974,1714811,4428863,2830974,22.74,165.09,63.92,63.92,54404711015,60.22,60.22,54404711015
한국정보인증,053300,9,10080,2,830,8.97,25736455,6689072,42441361,25736455,8.97,384.75,60.64,60.64,256842198055,60.04,60.04,256842198055
TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7564778,5216804,12750000,7564778,3.75,145.01,59.33,59.33,37942623863,58.12,58.12,37942623863
SKAI,357880,11,2890,2,625,27.59,20897481,1855960,34047953,20897481,27.59,1125.97,61.38,61.38,56913704014,57.84,57.84,56913704014
한네트,052600,12,5170,2,255,5.19,6305857,240119,11563700,6305857,5.19,2626.14,54.53,54.53,34388373835,57.52,57.52,34388373835
오픈베이스,049480,13,3205,2,270,9.20,17324692,8701675,31422383,17324692,9.20,199.10,55.13,55.13,56953598391,56.55,56.55,56953598391
극동유화,014530,14,3685,2,140,3.95,18312219,612307,34869420,18312219,3.95,2990.69,52.52,52.52,72651758587,56.54,56.54,72651758587
우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400
피코그램,376180,16,3200,2,135,4.40,9020613,704812,18561038,9020613,4.40,1279.86,48.60,48.60,30646311117,51.60,51.60,30646311117
흥구석유,024060,17,18270,2,2740,17.64,7478684,2314429,15000000,7478684,17.64,323.13,49.86,49.86,141166323190,51.51,51.51,141166323190
로보스타,090360,18,30800,2,4700,18.01,4629031,282822,9750000,4629031,18.01,1636.73,47.48,47.48,142025393725,47.29,47.29,142025393725
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592
두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1297463,314620,2986300,1297463,1.98,412.39,43.45,43.45,15803999455,46.75,46.75,15803999455
케이엔알시스템,199430,21,9890,2,1700,20.76,4974917,3147761,10872713,4974917,20.76,158.05,45.76,45.76,47027358400,43.73,43.73,47027358400
유라클,088340,22,23400,2,2200,10.38,1879728,496394,4358068,1879728,10.38,378.68,43.13,43.13,44208217875,43.35,43.35,44208217875
RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389
세아메카닉스,396300,24,3200,2,355,12.48,11482752,3857118,26489500,11482752,12.48,297.70,43.35,43.35,35798315106,42.23,42.23,35798315106
모아데이타,288980,25,1500,2,50,3.45,12954340,20046116,34556562,12954340,3.45,64.62,37.49,37.49,20320630639,39.20,39.20,20320630639
SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975
KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24878964,29207516,71400000,24878964,1.39,85.18,34.84,34.84,91502787226,35.11,35.11,91502787226
씨케이솔루션,480370,28,13360,5,-240,-1.76,3712277,7510370,10934861,3712277,-1.76,49.43,33.95,33.95,51140753065,35.01,35.01,51140753065
KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,309763275,329200064,926800000,309763275,0.33,94.10,33.42,33.42,473063712586,33.94,33.94,473063712586
한국화장품,123690,30,9280,5,-180,-1.90,5418071,10233538,16068000,5418071,-1.90,52.94,33.72,33.72,50572391755,33.92,33.92,50572391755
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6660 2 640 10.63 20893761 17326952 16219380 20893761 10.63 120.59 128.82 128.82 139582790750 129.22 129.22 139582790750
3 오르비텍 046120 2 5240 2 865 19.77 33577587 34762520 27449486 33577587 19.77 96.59 122.33 122.33 174523243527 121.34 121.34 174523243527
4 한국ANKOR유전 152550 3 375 2 72 23.76 63580934 8818692 70020000 63580934 23.76 720.98 90.80 90.80 24221849334 92.25 92.25 24221849334
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11500 5 -370 -3.12 897892 151022 1000000 897892 -3.12 594.54 89.79 89.79 10207971755 88.76 88.76 10207971755
6 STX그린로지스 465770 5 11350 2 1240 12.27 6033445 925077 7171032 6033445 12.27 652.21 84.14 84.14 71244440900 87.53 87.53 71244440900
7 RISE 플랫폼테마 427120 6 9715 2 185 1.94 413531 195269 520000 413531 1.94 211.78 79.53 79.53 3949007764 78.17 78.17 3949007764
8 비큐AI 148780 7 2785 2 110 4.11 20071945 11160526 31445725 20071945 4.11 179.85 63.83 63.83 57321402676 65.45 65.45 57321402676
9 바이오포트 188040 8 20400 2 3780 22.74 2830974 1714811 4428863 2830974 22.74 165.09 63.92 63.92 54404711015 60.22 60.22 54404711015
10 한국정보인증 053300 9 10080 2 830 8.97 25736455 6689072 42441361 25736455 8.97 384.75 60.64 60.64 256842198055 60.04 60.04 256842198055
11 TIGER 인터넷TOP10 365000 10 5120 2 185 3.75 7564778 5216804 12750000 7564778 3.75 145.01 59.33 59.33 37942623863 58.12 58.12 37942623863
12 SKAI 357880 11 2890 2 625 27.59 20897481 1855960 34047953 20897481 27.59 1125.97 61.38 61.38 56913704014 57.84 57.84 56913704014
13 한네트 052600 12 5170 2 255 5.19 6305857 240119 11563700 6305857 5.19 2626.14 54.53 54.53 34388373835 57.52 57.52 34388373835
14 오픈베이스 049480 13 3205 2 270 9.20 17324692 8701675 31422383 17324692 9.20 199.10 55.13 55.13 56953598391 56.55 56.55 56953598391
15 극동유화 014530 14 3685 2 140 3.95 18312219 612307 34869420 18312219 3.95 2990.69 52.52 52.52 72651758587 56.54 56.54 72651758587
16 우진엔텍 457550 15 33150 2 3150 10.50 4686121 2186025 9271339 4686121 10.50 214.37 50.54 50.54 159108160400 51.77 51.77 159108160400
17 피코그램 376180 16 3200 2 135 4.40 9020613 704812 18561038 9020613 4.40 1279.86 48.60 48.60 30646311117 51.60 51.60 30646311117
18 흥구석유 024060 17 18270 2 2740 17.64 7478684 2314429 15000000 7478684 17.64 323.13 49.86 49.86 141166323190 51.51 51.51 141166323190
19 로보스타 090360 18 30800 2 4700 18.01 4629031 282822 9750000 4629031 18.01 1636.73 47.48 47.48 142025393725 47.29 47.29 142025393725
20 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 19 28895 2 1515 5.53 466513 421521 1000000 466513 5.53 110.67 46.65 46.65 13554231592 46.91 46.91 13554231592
21 두산퓨얼셀2우B 33626L 20 11320 2 220 1.98 1297463 314620 2986300 1297463 1.98 412.39 43.45 43.45 15803999455 46.75 46.75 15803999455
22 케이엔알시스템 199430 21 9890 2 1700 20.76 4974917 3147761 10872713 4974917 20.76 158.05 45.76 45.76 47027358400 43.73 43.73 47027358400
23 유라클 088340 22 23400 2 2200 10.38 1879728 496394 4358068 1879728 10.38 378.68 43.13 43.13 44208217875 43.35 43.35 44208217875
24 RISE 팔란티어고정테크100 0047R0 23 10950 2 5 0.05 1257399 215423 2950000 1257399 0.05 583.69 42.62 42.62 13708199389 42.44 42.44 13708199389
25 세아메카닉스 396300 24 3200 2 355 12.48 11482752 3857118 26489500 11482752 12.48 297.70 43.35 43.35 35798315106 42.23 42.23 35798315106
26 모아데이타 288980 25 1500 2 50 3.45 12954340 20046116 34556562 12954340 3.45 64.62 37.49 37.49 20320630639 39.20 39.20 20320630639
27 SK이터닉스 475150 26 28200 2 6100 27.60 12613170 1209896 33754042 12613170 27.60 1042.50 37.37 37.37 339255555975 35.64 35.64 339255555975
28 KODEX 코스닥150선물인버스 251340 27 3650 2 50 1.39 24878964 29207516 71400000 24878964 1.39 85.18 34.84 34.84 91502787226 35.11 35.11 91502787226
29 씨케이솔루션 480370 28 13360 5 -240 -1.76 3712277 7510370 10934861 3712277 -1.76 49.43 33.95 33.95 51140753065 35.01 35.01 51140753065
30 KODEX 200선물인버스2X 252670 29 1504 2 5 0.33 309763275 329200064 926800000 309763275 0.33 94.10 33.42 33.42 473063712586 33.94 33.94 473063712586
31 한국화장품 123690 30 9280 5 -180 -1.90 5418071 10233538 16068000 5418071 -1.90 52.94 33.72 33.72 50572391755 33.92 33.92 50572391755

31
top30/20250623/top30-atvtr-20250623-163002.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
데이타솔루션,263800,1,6660,2,640,10.63,20905235,17326952,16219380,20905235,10.63,120.65,128.89,128.89,139658519150,129.29,129.29,139658519150
오르비텍,046120,2,5240,2,865,19.77,33591057,34762520,27449486,33591057,19.77,96.63,122.37,122.37,174593826327,121.38,121.38,174593826327
한국ANKOR유전,152550,3,375,2,72,23.76,63657032,8818692,70020000,63657032,23.76,721.84,90.91,90.91,24249472908,92.35,92.35,24249472908
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755
STX그린로지스,465770,5,11350,2,1240,12.27,6035684,925077,7171032,6035684,12.27,652.45,84.17,84.17,71269741600,87.56,87.56,71269741600
RISE 플랫폼테마,427120,6,9715,2,185,1.94,413531,195269,520000,413531,1.94,211.78,79.53,79.53,3949007764,78.17,78.17,3949007764
비큐AI,148780,7,2785,2,110,4.11,20076208,11160526,31445725,20076208,4.11,179.89,63.84,63.84,57333211186,65.47,65.47,57333211186
바이오포트,188040,8,20400,2,3780,22.74,2831575,1714811,4428863,2831575,22.74,165.12,63.93,63.93,54417001465,60.23,60.23,54417001465
한국정보인증,053300,9,10080,2,830,8.97,25736455,6689072,42441361,25736455,8.97,384.75,60.64,60.64,256842198055,60.04,60.04,256842198055
TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7565555,5216804,12750000,7565555,3.75,145.02,59.34,59.34,37946602103,58.13,58.13,37946602103
SKAI,357880,11,2890,2,625,27.59,20899573,1855960,34047953,20899573,27.59,1126.08,61.38,61.38,56919728974,57.85,57.85,56919728974
한네트,052600,12,5170,2,255,5.19,6306321,240119,11563700,6306321,5.19,2626.33,54.54,54.54,34390777355,57.52,57.52,34390777355
극동유화,014530,13,3685,2,140,3.95,18322238,612307,34869420,18322238,3.95,2992.33,52.55,52.55,72688528317,56.57,56.57,72688528317
오픈베이스,049480,14,3205,2,270,9.20,17326170,8701675,31422383,17326170,9.20,199.11,55.14,55.14,56958327991,56.56,56.56,56958327991
우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400
피코그램,376180,16,3200,2,135,4.40,9021768,704812,18561038,9021768,4.40,1280.02,48.61,48.61,30650024442,51.60,51.60,30650024442
흥구석유,024060,17,18270,2,2740,17.64,7480546,2314429,15000000,7480546,17.64,323.21,49.87,49.87,141200006770,51.52,51.52,141200006770
로보스타,090360,18,30800,2,4700,18.01,4631405,282822,9750000,4631405,18.01,1637.57,47.50,47.50,142097800725,47.32,47.32,142097800725
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592
두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1297860,314620,2986300,1297860,1.98,412.52,43.46,43.46,15808493495,46.76,46.76,15808493495
케이엔알시스템,199430,21,9890,2,1700,20.76,4975738,3147761,10872713,4975738,20.76,158.07,45.76,45.76,47035428830,43.74,43.74,47035428830
유라클,088340,22,23400,2,2200,10.38,1884346,496394,4358068,1884346,10.38,379.61,43.24,43.24,44313970075,43.45,43.45,44313970075
RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389
세아메카닉스,396300,24,3200,2,355,12.48,11494200,3857118,26489500,11494200,12.48,298.00,43.39,43.39,35834834226,42.27,42.27,35834834226
모아데이타,288980,25,1500,2,50,3.45,12954448,20046116,34556562,12954448,3.45,64.62,37.49,37.49,20320792639,39.20,39.20,20320792639
SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975
KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24892133,29207516,71400000,24892133,1.39,85.23,34.86,34.86,91550854076,35.13,35.13,91550854076
씨케이솔루션,480370,28,13360,5,-240,-1.76,3717064,7510370,10934861,3717064,-1.76,49.49,33.99,33.99,51205281825,35.05,35.05,51205281825
KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,309976759,329200064,926800000,309976759,0.33,94.16,33.45,33.45,473384579038,33.96,33.96,473384579038
한국화장품,123690,30,9280,5,-180,-1.90,5421657,10233538,16068000,5421657,-1.90,52.98,33.74,33.74,50605669835,33.94,33.94,50605669835
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6660 2 640 10.63 20905235 17326952 16219380 20905235 10.63 120.65 128.89 128.89 139658519150 129.29 129.29 139658519150
3 오르비텍 046120 2 5240 2 865 19.77 33591057 34762520 27449486 33591057 19.77 96.63 122.37 122.37 174593826327 121.38 121.38 174593826327
4 한국ANKOR유전 152550 3 375 2 72 23.76 63657032 8818692 70020000 63657032 23.76 721.84 90.91 90.91 24249472908 92.35 92.35 24249472908
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11500 5 -370 -3.12 897892 151022 1000000 897892 -3.12 594.54 89.79 89.79 10207971755 88.76 88.76 10207971755
6 STX그린로지스 465770 5 11350 2 1240 12.27 6035684 925077 7171032 6035684 12.27 652.45 84.17 84.17 71269741600 87.56 87.56 71269741600
7 RISE 플랫폼테마 427120 6 9715 2 185 1.94 413531 195269 520000 413531 1.94 211.78 79.53 79.53 3949007764 78.17 78.17 3949007764
8 비큐AI 148780 7 2785 2 110 4.11 20076208 11160526 31445725 20076208 4.11 179.89 63.84 63.84 57333211186 65.47 65.47 57333211186
9 바이오포트 188040 8 20400 2 3780 22.74 2831575 1714811 4428863 2831575 22.74 165.12 63.93 63.93 54417001465 60.23 60.23 54417001465
10 한국정보인증 053300 9 10080 2 830 8.97 25736455 6689072 42441361 25736455 8.97 384.75 60.64 60.64 256842198055 60.04 60.04 256842198055
11 TIGER 인터넷TOP10 365000 10 5120 2 185 3.75 7565555 5216804 12750000 7565555 3.75 145.02 59.34 59.34 37946602103 58.13 58.13 37946602103
12 SKAI 357880 11 2890 2 625 27.59 20899573 1855960 34047953 20899573 27.59 1126.08 61.38 61.38 56919728974 57.85 57.85 56919728974
13 한네트 052600 12 5170 2 255 5.19 6306321 240119 11563700 6306321 5.19 2626.33 54.54 54.54 34390777355 57.52 57.52 34390777355
14 극동유화 014530 13 3685 2 140 3.95 18322238 612307 34869420 18322238 3.95 2992.33 52.55 52.55 72688528317 56.57 56.57 72688528317
15 오픈베이스 049480 14 3205 2 270 9.20 17326170 8701675 31422383 17326170 9.20 199.11 55.14 55.14 56958327991 56.56 56.56 56958327991
16 우진엔텍 457550 15 33150 2 3150 10.50 4686121 2186025 9271339 4686121 10.50 214.37 50.54 50.54 159108160400 51.77 51.77 159108160400
17 피코그램 376180 16 3200 2 135 4.40 9021768 704812 18561038 9021768 4.40 1280.02 48.61 48.61 30650024442 51.60 51.60 30650024442
18 흥구석유 024060 17 18270 2 2740 17.64 7480546 2314429 15000000 7480546 17.64 323.21 49.87 49.87 141200006770 51.52 51.52 141200006770
19 로보스타 090360 18 30800 2 4700 18.01 4631405 282822 9750000 4631405 18.01 1637.57 47.50 47.50 142097800725 47.32 47.32 142097800725
20 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 19 28895 2 1515 5.53 466513 421521 1000000 466513 5.53 110.67 46.65 46.65 13554231592 46.91 46.91 13554231592
21 두산퓨얼셀2우B 33626L 20 11320 2 220 1.98 1297860 314620 2986300 1297860 1.98 412.52 43.46 43.46 15808493495 46.76 46.76 15808493495
22 케이엔알시스템 199430 21 9890 2 1700 20.76 4975738 3147761 10872713 4975738 20.76 158.07 45.76 45.76 47035428830 43.74 43.74 47035428830
23 유라클 088340 22 23400 2 2200 10.38 1884346 496394 4358068 1884346 10.38 379.61 43.24 43.24 44313970075 43.45 43.45 44313970075
24 RISE 팔란티어고정테크100 0047R0 23 10950 2 5 0.05 1257399 215423 2950000 1257399 0.05 583.69 42.62 42.62 13708199389 42.44 42.44 13708199389
25 세아메카닉스 396300 24 3200 2 355 12.48 11494200 3857118 26489500 11494200 12.48 298.00 43.39 43.39 35834834226 42.27 42.27 35834834226
26 모아데이타 288980 25 1500 2 50 3.45 12954448 20046116 34556562 12954448 3.45 64.62 37.49 37.49 20320792639 39.20 39.20 20320792639
27 SK이터닉스 475150 26 28200 2 6100 27.60 12613170 1209896 33754042 12613170 27.60 1042.50 37.37 37.37 339255555975 35.64 35.64 339255555975
28 KODEX 코스닥150선물인버스 251340 27 3650 2 50 1.39 24892133 29207516 71400000 24892133 1.39 85.23 34.86 34.86 91550854076 35.13 35.13 91550854076
29 씨케이솔루션 480370 28 13360 5 -240 -1.76 3717064 7510370 10934861 3717064 -1.76 49.49 33.99 33.99 51205281825 35.05 35.05 51205281825
30 KODEX 200선물인버스2X 252670 29 1504 2 5 0.33 309976759 329200064 926800000 309976759 0.33 94.16 33.45 33.45 473384579038 33.96 33.96 473384579038
31 한국화장품 123690 30 9280 5 -180 -1.90 5421657 10233538 16068000 5421657 -1.90 52.98 33.74 33.74 50605669835 33.94 33.94 50605669835

31
top30/20250623/top30-atvtr-20250623-164001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
데이타솔루션,263800,1,6660,2,640,10.63,20909489,17326952,16219380,20909489,10.63,120.68,128.92,128.92,139686553010,129.31,129.31,139686553010
오르비텍,046120,2,5240,2,865,19.77,33607100,34762520,27449486,33607100,19.77,96.68,122.43,122.43,174677891647,121.44,121.44,174677891647
한국ANKOR유전,152550,3,375,2,72,23.76,63720846,8818692,70020000,63720846,23.76,722.57,91.00,91.00,24272892646,92.44,92.44,24272892646
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755
STX그린로지스,465770,5,11350,2,1240,12.27,6038184,925077,7171032,6038184,12.27,652.72,84.20,84.20,71297916600,87.60,87.60,71297916600
RISE 플랫폼테마,427120,6,9715,2,185,1.94,413531,195269,520000,413531,1.94,211.78,79.53,79.53,3949007764,78.17,78.17,3949007764
비큐AI,148780,7,2785,2,110,4.11,20081060,11160526,31445725,20081060,4.11,179.93,63.86,63.86,57346554186,65.48,65.48,57346554186
바이오포트,188040,8,20400,2,3780,22.74,2832408,1714811,4428863,2832408,22.74,165.17,63.95,63.95,54433994665,60.25,60.25,54433994665
한국정보인증,053300,9,10080,2,830,8.97,25742428,6689072,42441361,25742428,8.97,384.84,60.65,60.65,256902047515,60.05,60.05,256902047515
TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7565736,5216804,12750000,7565736,3.75,145.03,59.34,59.34,37947528823,58.13,58.13,37947528823
SKAI,357880,11,2890,2,625,27.59,20907752,1855960,34047953,20907752,27.59,1126.52,61.41,61.41,56943120914,57.87,57.87,56943120914
한네트,052600,12,5170,2,255,5.19,6308831,240119,11563700,6308831,5.19,2627.38,54.56,54.56,34403703855,57.55,57.55,34403703855
극동유화,014530,13,3685,2,140,3.95,18322238,612307,34869420,18322238,3.95,2992.33,52.55,52.55,72688528317,56.57,56.57,72688528317
오픈베이스,049480,14,3205,2,270,9.20,17329327,8701675,31422383,17329327,9.20,199.15,55.15,55.15,56968367251,56.57,56.57,56968367251
우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400
피코그램,376180,16,3200,2,135,4.40,9022046,704812,18561038,9022046,4.40,1280.06,48.61,48.61,30650908482,51.60,51.60,30650908482
흥구석유,024060,17,18270,2,2740,17.64,7481970,2314429,15000000,7481970,17.64,323.27,49.88,49.88,141225781170,51.53,51.53,141225781170
로보스타,090360,18,30800,2,4700,18.01,4633445,282822,9750000,4633445,18.01,1638.29,47.52,47.52,142160020725,47.34,47.34,142160020725
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592
두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1297860,314620,2986300,1297860,1.98,412.52,43.46,43.46,15808493495,46.76,46.76,15808493495
케이엔알시스템,199430,21,9890,2,1700,20.76,4976670,3147761,10872713,4976670,20.76,158.10,45.77,45.77,47044590390,43.75,43.75,47044590390
유라클,088340,22,23400,2,2200,10.38,1885081,496394,4358068,1885081,10.38,379.76,43.25,43.25,44330875075,43.47,43.47,44330875075
RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389
세아메카닉스,396300,24,3200,2,355,12.48,11507579,3857118,26489500,11507579,12.48,298.35,43.44,43.44,35877513236,42.33,42.33,35877513236
모아데이타,288980,25,1500,2,50,3.45,12956209,20046116,34556562,12956209,3.45,64.63,37.49,37.49,20323416529,39.21,39.21,20323416529
SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975
KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24933969,29207516,71400000,24933969,1.39,85.37,34.92,34.92,91703555476,35.19,35.19,91703555476
씨케이솔루션,480370,28,13360,5,-240,-1.76,3718592,7510370,10934861,3718592,-1.76,49.51,34.01,34.01,51225833425,35.06,35.06,51225833425
KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,310109553,329200064,926800000,310109553,0.33,94.20,33.46,33.46,473584168420,33.98,33.98,473584168420
한국화장품,123690,30,9280,5,-180,-1.90,5423052,10233538,16068000,5423052,-1.90,52.99,33.75,33.75,50618615435,33.95,33.95,50618615435
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6660 2 640 10.63 20909489 17326952 16219380 20909489 10.63 120.68 128.92 128.92 139686553010 129.31 129.31 139686553010
3 오르비텍 046120 2 5240 2 865 19.77 33607100 34762520 27449486 33607100 19.77 96.68 122.43 122.43 174677891647 121.44 121.44 174677891647
4 한국ANKOR유전 152550 3 375 2 72 23.76 63720846 8818692 70020000 63720846 23.76 722.57 91.00 91.00 24272892646 92.44 92.44 24272892646
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11500 5 -370 -3.12 897892 151022 1000000 897892 -3.12 594.54 89.79 89.79 10207971755 88.76 88.76 10207971755
6 STX그린로지스 465770 5 11350 2 1240 12.27 6038184 925077 7171032 6038184 12.27 652.72 84.20 84.20 71297916600 87.60 87.60 71297916600
7 RISE 플랫폼테마 427120 6 9715 2 185 1.94 413531 195269 520000 413531 1.94 211.78 79.53 79.53 3949007764 78.17 78.17 3949007764
8 비큐AI 148780 7 2785 2 110 4.11 20081060 11160526 31445725 20081060 4.11 179.93 63.86 63.86 57346554186 65.48 65.48 57346554186
9 바이오포트 188040 8 20400 2 3780 22.74 2832408 1714811 4428863 2832408 22.74 165.17 63.95 63.95 54433994665 60.25 60.25 54433994665
10 한국정보인증 053300 9 10080 2 830 8.97 25742428 6689072 42441361 25742428 8.97 384.84 60.65 60.65 256902047515 60.05 60.05 256902047515
11 TIGER 인터넷TOP10 365000 10 5120 2 185 3.75 7565736 5216804 12750000 7565736 3.75 145.03 59.34 59.34 37947528823 58.13 58.13 37947528823
12 SKAI 357880 11 2890 2 625 27.59 20907752 1855960 34047953 20907752 27.59 1126.52 61.41 61.41 56943120914 57.87 57.87 56943120914
13 한네트 052600 12 5170 2 255 5.19 6308831 240119 11563700 6308831 5.19 2627.38 54.56 54.56 34403703855 57.55 57.55 34403703855
14 극동유화 014530 13 3685 2 140 3.95 18322238 612307 34869420 18322238 3.95 2992.33 52.55 52.55 72688528317 56.57 56.57 72688528317
15 오픈베이스 049480 14 3205 2 270 9.20 17329327 8701675 31422383 17329327 9.20 199.15 55.15 55.15 56968367251 56.57 56.57 56968367251
16 우진엔텍 457550 15 33150 2 3150 10.50 4686121 2186025 9271339 4686121 10.50 214.37 50.54 50.54 159108160400 51.77 51.77 159108160400
17 피코그램 376180 16 3200 2 135 4.40 9022046 704812 18561038 9022046 4.40 1280.06 48.61 48.61 30650908482 51.60 51.60 30650908482
18 흥구석유 024060 17 18270 2 2740 17.64 7481970 2314429 15000000 7481970 17.64 323.27 49.88 49.88 141225781170 51.53 51.53 141225781170
19 로보스타 090360 18 30800 2 4700 18.01 4633445 282822 9750000 4633445 18.01 1638.29 47.52 47.52 142160020725 47.34 47.34 142160020725
20 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 19 28895 2 1515 5.53 466513 421521 1000000 466513 5.53 110.67 46.65 46.65 13554231592 46.91 46.91 13554231592
21 두산퓨얼셀2우B 33626L 20 11320 2 220 1.98 1297860 314620 2986300 1297860 1.98 412.52 43.46 43.46 15808493495 46.76 46.76 15808493495
22 케이엔알시스템 199430 21 9890 2 1700 20.76 4976670 3147761 10872713 4976670 20.76 158.10 45.77 45.77 47044590390 43.75 43.75 47044590390
23 유라클 088340 22 23400 2 2200 10.38 1885081 496394 4358068 1885081 10.38 379.76 43.25 43.25 44330875075 43.47 43.47 44330875075
24 RISE 팔란티어고정테크100 0047R0 23 10950 2 5 0.05 1257399 215423 2950000 1257399 0.05 583.69 42.62 42.62 13708199389 42.44 42.44 13708199389
25 세아메카닉스 396300 24 3200 2 355 12.48 11507579 3857118 26489500 11507579 12.48 298.35 43.44 43.44 35877513236 42.33 42.33 35877513236
26 모아데이타 288980 25 1500 2 50 3.45 12956209 20046116 34556562 12956209 3.45 64.63 37.49 37.49 20323416529 39.21 39.21 20323416529
27 SK이터닉스 475150 26 28200 2 6100 27.60 12613170 1209896 33754042 12613170 27.60 1042.50 37.37 37.37 339255555975 35.64 35.64 339255555975
28 KODEX 코스닥150선물인버스 251340 27 3650 2 50 1.39 24933969 29207516 71400000 24933969 1.39 85.37 34.92 34.92 91703555476 35.19 35.19 91703555476
29 씨케이솔루션 480370 28 13360 5 -240 -1.76 3718592 7510370 10934861 3718592 -1.76 49.51 34.01 34.01 51225833425 35.06 35.06 51225833425
30 KODEX 200선물인버스2X 252670 29 1504 2 5 0.33 310109553 329200064 926800000 310109553 0.33 94.20 33.46 33.46 473584168420 33.98 33.98 473584168420
31 한국화장품 123690 30 9280 5 -180 -1.90 5423052 10233538 16068000 5423052 -1.90 52.99 33.75 33.75 50618615435 33.95 33.95 50618615435

31
top30/20250623/top30-atvtr-20250623-165002.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
데이타솔루션,263800,1,6660,2,640,10.63,20920887,17326952,16219380,20920887,10.63,120.74,128.99,128.99,139761551850,129.38,129.38,139761551850
오르비텍,046120,2,5240,2,865,19.77,33614701,34762520,27449486,33614701,19.77,96.70,122.46,122.46,174717644877,121.47,121.47,174717644877
한국ANKOR유전,152550,3,375,2,72,23.76,63744211,8818692,70020000,63744211,23.76,722.83,91.04,91.04,24281467601,92.47,92.47,24281467601
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755
STX그린로지스,465770,5,11350,2,1240,12.27,6039501,925077,7171032,6039501,12.27,652.86,84.22,84.22,71312746020,87.62,87.62,71312746020
RISE 플랫폼테마,427120,6,9715,2,185,1.94,413531,195269,520000,413531,1.94,211.78,79.53,79.53,3949007764,78.17,78.17,3949007764
비큐AI,148780,7,2785,2,110,4.11,20084328,11160526,31445725,20084328,4.11,179.96,63.87,63.87,57355541186,65.49,65.49,57355541186
바이오포트,188040,8,20400,2,3780,22.74,2833219,1714811,4428863,2833219,22.74,165.22,63.97,63.97,54450498515,60.27,60.27,54450498515
한국정보인증,053300,9,10080,2,830,8.97,25746151,6689072,42441361,25746151,8.97,384.90,60.66,60.66,256939426435,60.06,60.06,256939426435
TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7566308,5216804,12750000,7566308,3.75,145.04,59.34,59.34,37950457463,58.13,58.13,37950457463
SKAI,357880,11,2890,2,625,27.59,20926819,1855960,34047953,20926819,27.59,1127.55,61.46,61.46,56997080524,57.92,57.92,56997080524
한네트,052600,12,5170,2,255,5.19,6309440,240119,11563700,6309440,5.19,2627.63,54.56,54.56,34406846295,57.55,57.55,34406846295
극동유화,014530,13,3685,2,140,3.95,18329413,612307,34869420,18329413,3.95,2993.50,52.57,52.57,72714717067,56.59,56.59,72714717067
오픈베이스,049480,14,3205,2,270,9.20,17332166,8701675,31422383,17332166,9.20,199.18,55.16,55.16,56977352686,56.58,56.58,56977352686
우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400
피코그램,376180,16,3200,2,135,4.40,9030371,704812,18561038,9030371,4.40,1281.25,48.65,48.65,30677548482,51.65,51.65,30677548482
흥구석유,024060,17,18270,2,2740,17.64,7484429,2314429,15000000,7484429,17.64,323.38,49.90,49.90,141270239890,51.55,51.55,141270239890
로보스타,090360,18,30800,2,4700,18.01,4634648,282822,9750000,4634648,18.01,1638.72,47.53,47.53,142197012975,47.35,47.35,142197012975
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592
두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1297935,314620,2986300,1297935,1.98,412.54,43.46,43.46,15809361245,46.77,46.77,15809361245
케이엔알시스템,199430,21,9890,2,1700,20.76,4977856,3147761,10872713,4977856,20.76,158.14,45.78,45.78,47056225050,43.76,43.76,47056225050
유라클,088340,22,23400,2,2200,10.38,1885180,496394,4358068,1885180,10.38,379.77,43.26,43.26,44333152075,43.47,43.47,44333152075
RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389
세아메카닉스,396300,24,3200,2,355,12.48,11509587,3857118,26489500,11509587,12.48,298.40,43.45,43.45,35883918756,42.33,42.33,35883918756
모아데이타,288980,25,1500,2,50,3.45,12956230,20046116,34556562,12956230,3.45,64.63,37.49,37.49,20323448008,39.21,39.21,20323448008
SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975
KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24954328,29207516,71400000,24954328,1.39,85.44,34.95,34.95,91777865826,35.22,35.22,91777865826
씨케이솔루션,480370,28,13360,5,-240,-1.76,3720166,7510370,10934861,3720166,-1.76,49.53,34.02,34.02,51246940765,35.08,35.08,51246940765
KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,310488406,329200064,926800000,310488406,0.33,94.32,33.50,33.50,474152826773,34.02,34.02,474152826773
한국화장품,123690,30,9280,5,-180,-1.90,5425525,10233538,16068000,5425525,-1.90,53.02,33.77,33.77,50641564875,33.96,33.96,50641564875
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 데이타솔루션 263800 1 6660 2 640 10.63 20920887 17326952 16219380 20920887 10.63 120.74 128.99 128.99 139761551850 129.38 129.38 139761551850
3 오르비텍 046120 2 5240 2 865 19.77 33614701 34762520 27449486 33614701 19.77 96.70 122.46 122.46 174717644877 121.47 121.47 174717644877
4 한국ANKOR유전 152550 3 375 2 72 23.76 63744211 8818692 70020000 63744211 23.76 722.83 91.04 91.04 24281467601 92.47 92.47 24281467601
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 11500 5 -370 -3.12 897892 151022 1000000 897892 -3.12 594.54 89.79 89.79 10207971755 88.76 88.76 10207971755
6 STX그린로지스 465770 5 11350 2 1240 12.27 6039501 925077 7171032 6039501 12.27 652.86 84.22 84.22 71312746020 87.62 87.62 71312746020
7 RISE 플랫폼테마 427120 6 9715 2 185 1.94 413531 195269 520000 413531 1.94 211.78 79.53 79.53 3949007764 78.17 78.17 3949007764
8 비큐AI 148780 7 2785 2 110 4.11 20084328 11160526 31445725 20084328 4.11 179.96 63.87 63.87 57355541186 65.49 65.49 57355541186
9 바이오포트 188040 8 20400 2 3780 22.74 2833219 1714811 4428863 2833219 22.74 165.22 63.97 63.97 54450498515 60.27 60.27 54450498515
10 한국정보인증 053300 9 10080 2 830 8.97 25746151 6689072 42441361 25746151 8.97 384.90 60.66 60.66 256939426435 60.06 60.06 256939426435
11 TIGER 인터넷TOP10 365000 10 5120 2 185 3.75 7566308 5216804 12750000 7566308 3.75 145.04 59.34 59.34 37950457463 58.13 58.13 37950457463
12 SKAI 357880 11 2890 2 625 27.59 20926819 1855960 34047953 20926819 27.59 1127.55 61.46 61.46 56997080524 57.92 57.92 56997080524
13 한네트 052600 12 5170 2 255 5.19 6309440 240119 11563700 6309440 5.19 2627.63 54.56 54.56 34406846295 57.55 57.55 34406846295
14 극동유화 014530 13 3685 2 140 3.95 18329413 612307 34869420 18329413 3.95 2993.50 52.57 52.57 72714717067 56.59 56.59 72714717067
15 오픈베이스 049480 14 3205 2 270 9.20 17332166 8701675 31422383 17332166 9.20 199.18 55.16 55.16 56977352686 56.58 56.58 56977352686
16 우진엔텍 457550 15 33150 2 3150 10.50 4686121 2186025 9271339 4686121 10.50 214.37 50.54 50.54 159108160400 51.77 51.77 159108160400
17 피코그램 376180 16 3200 2 135 4.40 9030371 704812 18561038 9030371 4.40 1281.25 48.65 48.65 30677548482 51.65 51.65 30677548482
18 흥구석유 024060 17 18270 2 2740 17.64 7484429 2314429 15000000 7484429 17.64 323.38 49.90 49.90 141270239890 51.55 51.55 141270239890
19 로보스타 090360 18 30800 2 4700 18.01 4634648 282822 9750000 4634648 18.01 1638.72 47.53 47.53 142197012975 47.35 47.35 142197012975
20 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 19 28895 2 1515 5.53 466513 421521 1000000 466513 5.53 110.67 46.65 46.65 13554231592 46.91 46.91 13554231592
21 두산퓨얼셀2우B 33626L 20 11320 2 220 1.98 1297935 314620 2986300 1297935 1.98 412.54 43.46 43.46 15809361245 46.77 46.77 15809361245
22 케이엔알시스템 199430 21 9890 2 1700 20.76 4977856 3147761 10872713 4977856 20.76 158.14 45.78 45.78 47056225050 43.76 43.76 47056225050
23 유라클 088340 22 23400 2 2200 10.38 1885180 496394 4358068 1885180 10.38 379.77 43.26 43.26 44333152075 43.47 43.47 44333152075
24 RISE 팔란티어고정테크100 0047R0 23 10950 2 5 0.05 1257399 215423 2950000 1257399 0.05 583.69 42.62 42.62 13708199389 42.44 42.44 13708199389
25 세아메카닉스 396300 24 3200 2 355 12.48 11509587 3857118 26489500 11509587 12.48 298.40 43.45 43.45 35883918756 42.33 42.33 35883918756
26 모아데이타 288980 25 1500 2 50 3.45 12956230 20046116 34556562 12956230 3.45 64.63 37.49 37.49 20323448008 39.21 39.21 20323448008
27 SK이터닉스 475150 26 28200 2 6100 27.60 12613170 1209896 33754042 12613170 27.60 1042.50 37.37 37.37 339255555975 35.64 35.64 339255555975
28 KODEX 코스닥150선물인버스 251340 27 3650 2 50 1.39 24954328 29207516 71400000 24954328 1.39 85.44 34.95 34.95 91777865826 35.22 35.22 91777865826
29 씨케이솔루션 480370 28 13360 5 -240 -1.76 3720166 7510370 10934861 3720166 -1.76 49.53 34.02 34.02 51246940765 35.08 35.08 51246940765
30 KODEX 200선물인버스2X 252670 29 1504 2 5 0.33 310488406 329200064 926800000 310488406 0.33 94.32 33.50 33.50 474152826773 34.02 34.02 474152826773
31 한국화장품 123690 30 9280 5 -180 -1.90 5425525 10233538 16068000 5425525 -1.90 53.02 33.77 33.77 50641564875 33.96 33.96 50641564875

31
top30/20250623/top30-av-20250623-090001.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
휴림로봇,090710,1,2300,3,0,0.00,39359,30994256,110237793,39359,0.00,0.13,0.04,0.04,90525700,0.04,0.04,90525700
스튜디오미르,408900,2,4190,3,0,0.00,29826,11539534,32729532,29826,0.00,0.26,0.09,0.09,124970940,0.09,0.09,124970940
바른손이앤에이,035620,3,590,3,0,0.00,21851,14691777,74439675,21851,0.00,0.15,0.03,0.03,12892090,0.03,0.03,12892090
우리기술,032820,4,4115,3,0,0.00,20006,44013220,165530656,20006,0.00,0.05,0.01,0.01,82324690,0.01,0.01,82324690
LG씨엔에스,064400,5,89400,3,0,0.00,18912,1053066,96885948,18912,0.00,1.80,0.02,0.02,1690732800,0.02,0.02,1690732800
코리아나,027050,6,3220,3,0,0.00,17814,26880366,40000000,17814,0.00,0.07,0.04,0.04,57361080,0.04,0.04,57361080
동양철관,008970,7,1398,3,0,0.00,16767,6188333,159801815,16767,0.00,0.27,0.01,0.01,23440266,0.01,0.01,23440266
로킷헬스케어,376900,8,13930,3,0,0.00,14395,1192896,15417639,14395,0.00,1.21,0.09,0.09,200522350,0.09,0.09,200522350
나인테크,267320,9,3750,3,0,0.00,10227,3953092,53398327,10227,0.00,0.26,0.02,0.02,38351250,0.02,0.02,38351250
리파인,377450,10,14440,5,-1460,-9.18,9167,421807,17330000,9167,-9.18,2.17,0.05,0.05,132812020,0.05,0.05,132812020
카카오페이,377300,11,79600,3,0,0.00,7586,6866762,134696682,7586,0.00,0.11,0.01,0.01,603845600,0.01,0.01,603845600
NHN KCP,060250,12,11840,3,0,0.00,7499,1823494,40160611,7499,0.00,0.41,0.02,0.02,88788160,0.02,0.02,88788160
한국화장품,123690,13,9460,3,0,0.00,7240,10233538,16068000,7240,0.00,0.07,0.05,0.05,68490400,0.05,0.05,68490400
율호,072770,14,648,3,0,0.00,7000,4897595,71919480,7000,0.00,0.14,0.01,0.01,4536000,0.01,0.01,4536000
에이럭스,475580,15,12070,2,480,4.14,6989,154725,13624900,6989,4.14,4.52,0.05,0.05,84378710,0.05,0.05,84378710
비트맥스,377030,16,7110,3,0,0.00,6803,4107826,37231222,6803,0.00,0.17,0.02,0.02,48369330,0.02,0.02,48369330
우진엔텍,457550,17,30850,2,850,2.83,6352,2186025,9271339,6352,2.83,0.29,0.07,0.07,195624250,0.07,0.07,195624250
휴마시스,205470,18,1501,3,0,0.00,6053,1829757,129375009,6053,0.00,0.33,0.00,0.00,9085553,0.00,0.00,9085553
두산퓨얼셀2우B,33626L,19,11100,3,0,0.00,5474,314620,2986300,5474,0.00,1.74,0.18,0.18,60761400,0.18,0.18,60761400
닷밀,464580,20,3815,3,0,0.00,5454,4197772,9179743,5454,0.00,0.13,0.06,0.06,20807010,0.06,0.06,20807010
아톤,158430,21,12140,3,0,0.00,5145,1309529,24798851,5145,0.00,0.39,0.02,0.02,62460300,0.02,0.02,62460300
파루,043200,22,1507,3,0,0.00,5050,2692032,41804315,5050,0.00,0.19,0.01,0.01,7610350,0.01,0.01,7610350
한화,000880,23,92400,5,-1000,-1.07,4919,455183,74958735,4919,-1.07,1.08,0.01,0.01,453090900,0.01,0.01,453090900
노을,376930,24,2270,3,0,0.00,4647,213215,36947060,4647,0.00,2.18,0.01,0.01,10548690,0.01,0.01,10548690
원익피앤이,217820,25,2925,3,0,0.00,4629,2315648,47454559,4629,0.00,0.20,0.01,0.01,13539825,0.01,0.01,13539825
TS인베스트먼트,246690,26,1760,3,0,0.00,4266,1155756,41477862,4266,0.00,0.37,0.01,0.01,7508160,0.01,0.01,7508160
에스아이리소스,065420,27,280,3,0,0.00,4095,312903,71577299,4095,0.00,1.31,0.01,0.01,1146600,0.01,0.01,1146600
DSC인베스트먼트,241520,28,7950,3,0,0.00,3811,3276213,27000000,3811,0.00,0.12,0.01,0.01,30297450,0.01,0.01,30297450
제이씨현시스템,033320,29,5650,3,0,0.00,3603,331553,19114432,3603,0.00,1.09,0.02,0.02,20356950,0.02,0.02,20356950
대주산업,003310,30,1864,3,0,0.00,3271,531782,35392350,3271,0.00,0.62,0.01,0.01,6097144,0.01,0.01,6097144
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴림로봇 090710 1 2300 3 0 0.00 39359 30994256 110237793 39359 0.00 0.13 0.04 0.04 90525700 0.04 0.04 90525700
3 스튜디오미르 408900 2 4190 3 0 0.00 29826 11539534 32729532 29826 0.00 0.26 0.09 0.09 124970940 0.09 0.09 124970940
4 바른손이앤에이 035620 3 590 3 0 0.00 21851 14691777 74439675 21851 0.00 0.15 0.03 0.03 12892090 0.03 0.03 12892090
5 우리기술 032820 4 4115 3 0 0.00 20006 44013220 165530656 20006 0.00 0.05 0.01 0.01 82324690 0.01 0.01 82324690
6 LG씨엔에스 064400 5 89400 3 0 0.00 18912 1053066 96885948 18912 0.00 1.80 0.02 0.02 1690732800 0.02 0.02 1690732800
7 코리아나 027050 6 3220 3 0 0.00 17814 26880366 40000000 17814 0.00 0.07 0.04 0.04 57361080 0.04 0.04 57361080
8 동양철관 008970 7 1398 3 0 0.00 16767 6188333 159801815 16767 0.00 0.27 0.01 0.01 23440266 0.01 0.01 23440266
9 로킷헬스케어 376900 8 13930 3 0 0.00 14395 1192896 15417639 14395 0.00 1.21 0.09 0.09 200522350 0.09 0.09 200522350
10 나인테크 267320 9 3750 3 0 0.00 10227 3953092 53398327 10227 0.00 0.26 0.02 0.02 38351250 0.02 0.02 38351250
11 리파인 377450 10 14440 5 -1460 -9.18 9167 421807 17330000 9167 -9.18 2.17 0.05 0.05 132812020 0.05 0.05 132812020
12 카카오페이 377300 11 79600 3 0 0.00 7586 6866762 134696682 7586 0.00 0.11 0.01 0.01 603845600 0.01 0.01 603845600
13 NHN KCP 060250 12 11840 3 0 0.00 7499 1823494 40160611 7499 0.00 0.41 0.02 0.02 88788160 0.02 0.02 88788160
14 한국화장품 123690 13 9460 3 0 0.00 7240 10233538 16068000 7240 0.00 0.07 0.05 0.05 68490400 0.05 0.05 68490400
15 율호 072770 14 648 3 0 0.00 7000 4897595 71919480 7000 0.00 0.14 0.01 0.01 4536000 0.01 0.01 4536000
16 에이럭스 475580 15 12070 2 480 4.14 6989 154725 13624900 6989 4.14 4.52 0.05 0.05 84378710 0.05 0.05 84378710
17 비트맥스 377030 16 7110 3 0 0.00 6803 4107826 37231222 6803 0.00 0.17 0.02 0.02 48369330 0.02 0.02 48369330
18 우진엔텍 457550 17 30850 2 850 2.83 6352 2186025 9271339 6352 2.83 0.29 0.07 0.07 195624250 0.07 0.07 195624250
19 휴마시스 205470 18 1501 3 0 0.00 6053 1829757 129375009 6053 0.00 0.33 0.00 0.00 9085553 0.00 0.00 9085553
20 두산퓨얼셀2우B 33626L 19 11100 3 0 0.00 5474 314620 2986300 5474 0.00 1.74 0.18 0.18 60761400 0.18 0.18 60761400
21 닷밀 464580 20 3815 3 0 0.00 5454 4197772 9179743 5454 0.00 0.13 0.06 0.06 20807010 0.06 0.06 20807010
22 아톤 158430 21 12140 3 0 0.00 5145 1309529 24798851 5145 0.00 0.39 0.02 0.02 62460300 0.02 0.02 62460300
23 파루 043200 22 1507 3 0 0.00 5050 2692032 41804315 5050 0.00 0.19 0.01 0.01 7610350 0.01 0.01 7610350
24 한화 000880 23 92400 5 -1000 -1.07 4919 455183 74958735 4919 -1.07 1.08 0.01 0.01 453090900 0.01 0.01 453090900
25 노을 376930 24 2270 3 0 0.00 4647 213215 36947060 4647 0.00 2.18 0.01 0.01 10548690 0.01 0.01 10548690
26 원익피앤이 217820 25 2925 3 0 0.00 4629 2315648 47454559 4629 0.00 0.20 0.01 0.01 13539825 0.01 0.01 13539825
27 TS인베스트먼트 246690 26 1760 3 0 0.00 4266 1155756 41477862 4266 0.00 0.37 0.01 0.01 7508160 0.01 0.01 7508160
28 에스아이리소스 065420 27 280 3 0 0.00 4095 312903 71577299 4095 0.00 1.31 0.01 0.01 1146600 0.01 0.01 1146600
29 DSC인베스트먼트 241520 28 7950 3 0 0.00 3811 3276213 27000000 3811 0.00 0.12 0.01 0.01 30297450 0.01 0.01 30297450
30 제이씨현시스템 033320 29 5650 3 0 0.00 3603 331553 19114432 3603 0.00 1.09 0.02 0.02 20356950 0.02 0.02 20356950
31 대주산업 003310 30 1864 3 0 0.00 3271 531782 35392350 3271 0.00 0.62 0.01 0.01 6097144 0.01 0.01 6097144

31
top30/20250623/top30-av-20250623-091000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1528,2,29,1.93,38473891,329200064,926800000,38473891,1.93,11.69,4.15,4.15,58829325824,4.15,4.15,58829325824
대한해운,005880,2,1821,2,150,8.98,23418545,6436626,322747340,23418545,8.98,363.83,7.26,7.26,43708094742,7.44,7.44,43708094742
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,64,5,-3,-4.48,19865004,46248976,1497000000,19865004,-4.48,42.95,1.33,1.33,1254916358,1.31,1.31,1254916358
한국ANKOR유전,152550,4,370,2,67,22.11,9440642,8818692,70020000,9440642,22.11,107.05,13.48,13.48,3574697566,13.80,13.80,3574697566
KODEX 인버스,114800,5,3760,2,45,1.21,7275405,39599492,179300000,7275405,1.21,18.37,4.06,4.06,27330031096,4.05,4.05,27330031096
SH에너지화학,002360,6,535,2,56,11.69,7241834,813827,111133730,7241834,11.69,889.85,6.52,6.52,4024533369,6.77,6.77,4024533369
우리기술,032820,7,4295,2,180,4.37,6180138,44013220,165530656,6180138,4.37,14.04,3.73,3.73,25422384896,3.58,3.58,25422384896
KODEX 코스닥150선물인버스,251340,8,3675,2,75,2.08,4830300,29207516,71400000,4830300,2.08,16.54,6.77,6.77,17735846944,6.76,6.76,17735846944
KODEX 코스닥150레버리지,233740,9,7900,5,-315,-3.83,4717752,32148148,251200000,4717752,-3.83,14.68,1.88,1.88,37245850183,1.88,1.88,37245850183
오르비텍,046120,10,4735,2,360,8.23,4167155,34762520,27449486,4167155,8.23,11.99,15.18,15.18,19708011608,15.16,15.16,19708011608
바른손이앤에이,035620,11,522,5,-68,-11.53,4161913,14691777,74439675,4161913,-11.53,28.33,5.59,5.59,2267205593,5.83,5.83,2267205593
오픈베이스,049480,12,3300,2,365,12.44,4058459,8701675,31422383,4058459,12.44,46.64,12.92,12.92,12833409314,12.38,12.38,12833409314
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,53,5,-3,-5.36,3979308,26363522,633000000,3979308,-5.36,15.09,0.63,0.63,210754317,0.63,0.63,210754317
두산에너빌리티,034020,14,63400,2,3200,5.32,3664075,10039131,640561146,3664075,5.32,36.50,0.57,0.57,226692995600,0.56,0.56,226692995600
이스트아시아홀딩스,900110,15,57,3,0,0.00,3592000,71914824,642650588,3592000,0.00,4.99,0.56,0.56,205348047,0.56,0.56,205348047
KODEX 2차전지산업레버리지,462330,16,779,5,-37,-4.53,3424670,44180316,266700000,3424670,-4.53,7.75,1.28,1.28,2679688705,1.29,1.29,2679688705
지에스이,053050,17,3455,2,400,13.09,3236848,1871441,29987597,3236848,13.09,172.96,10.79,10.79,11507171770,11.11,11.11,11507171770
바른손,018700,18,1464,2,54,3.83,3203704,2119702,35119757,3203704,3.83,151.14,9.12,9.12,4830159157,9.39,9.39,4830159157
KODEX 레버리지,122630,19,21645,5,-420,-1.90,3116485,30235344,110150000,3116485,-1.90,10.31,2.83,2.83,67397000662,2.83,2.83,67397000662
대창솔루션,096350,20,483,2,14,2.99,2717852,55476164,163761009,2717852,2.99,4.90,1.66,1.66,1277776733,1.62,1.62,1277776733
극동유화,014530,21,3865,2,320,9.03,2655129,612307,34869420,2655129,9.03,433.63,7.61,7.61,10482602591,7.78,7.78,10482602591
휴림로봇,090710,22,2340,2,40,1.74,2533755,30994256,110237793,2533755,1.74,8.17,2.30,2.30,5871624752,2.28,2.28,5871624752
흥아해운,003280,23,2235,2,304,15.74,2455833,6817251,240424899,2455833,15.74,36.02,1.02,1.02,5488785843,1.02,1.02,5488785843
라이콤,388790,24,2880,2,145,5.30,2286787,870431,30590343,2286787,5.30,262.72,7.48,7.48,6643119235,7.54,7.54,6643119235
흥구석유,024060,25,19030,2,3500,22.54,2174114,2314429,15000000,2174114,22.54,93.94,14.49,14.49,42128771640,14.76,14.76,42128771640
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,49,5,-2,-3.92,2131630,12503038,150000000,2131630,-3.92,17.05,1.42,1.42,102582486,1.40,1.40,102582486
더즌,462860,27,5260,5,-20,-0.38,2077549,19167832,71413257,2077549,-0.38,10.84,2.91,2.91,10735963550,2.86,2.86,10735963550
삼성전자,005930,28,58100,5,-1400,-2.35,1826965,18072252,5919637922,1826965,-2.35,10.11,0.03,0.03,106340887800,0.03,0.03,106340887800
카카오페이,377300,29,88500,2,8900,11.18,1814206,6866762,134696682,1814206,11.18,26.42,1.35,1.35,149692013450,1.26,1.26,149692013450
한일단조,024740,30,2450,2,65,2.73,1701049,2263354,32897049,1701049,2.73,75.16,5.17,5.17,4280049324,5.31,5.31,4280049324
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 1528 2 29 1.93 38473891 329200064 926800000 38473891 1.93 11.69 4.15 4.15 58829325824 4.15 4.15 58829325824
3 대한해운 005880 2 1821 2 150 8.98 23418545 6436626 322747340 23418545 8.98 363.83 7.26 7.26 43708094742 7.44 7.44 43708094742
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 64 5 -3 -4.48 19865004 46248976 1497000000 19865004 -4.48 42.95 1.33 1.33 1254916358 1.31 1.31 1254916358
5 한국ANKOR유전 152550 4 370 2 67 22.11 9440642 8818692 70020000 9440642 22.11 107.05 13.48 13.48 3574697566 13.80 13.80 3574697566
6 KODEX 인버스 114800 5 3760 2 45 1.21 7275405 39599492 179300000 7275405 1.21 18.37 4.06 4.06 27330031096 4.05 4.05 27330031096
7 SH에너지화학 002360 6 535 2 56 11.69 7241834 813827 111133730 7241834 11.69 889.85 6.52 6.52 4024533369 6.77 6.77 4024533369
8 우리기술 032820 7 4295 2 180 4.37 6180138 44013220 165530656 6180138 4.37 14.04 3.73 3.73 25422384896 3.58 3.58 25422384896
9 KODEX 코스닥150선물인버스 251340 8 3675 2 75 2.08 4830300 29207516 71400000 4830300 2.08 16.54 6.77 6.77 17735846944 6.76 6.76 17735846944
10 KODEX 코스닥150레버리지 233740 9 7900 5 -315 -3.83 4717752 32148148 251200000 4717752 -3.83 14.68 1.88 1.88 37245850183 1.88 1.88 37245850183
11 오르비텍 046120 10 4735 2 360 8.23 4167155 34762520 27449486 4167155 8.23 11.99 15.18 15.18 19708011608 15.16 15.16 19708011608
12 바른손이앤에이 035620 11 522 5 -68 -11.53 4161913 14691777 74439675 4161913 -11.53 28.33 5.59 5.59 2267205593 5.83 5.83 2267205593
13 오픈베이스 049480 12 3300 2 365 12.44 4058459 8701675 31422383 4058459 12.44 46.64 12.92 12.92 12833409314 12.38 12.38 12833409314
14 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 13 53 5 -3 -5.36 3979308 26363522 633000000 3979308 -5.36 15.09 0.63 0.63 210754317 0.63 0.63 210754317
15 두산에너빌리티 034020 14 63400 2 3200 5.32 3664075 10039131 640561146 3664075 5.32 36.50 0.57 0.57 226692995600 0.56 0.56 226692995600
16 이스트아시아홀딩스 900110 15 57 3 0 0.00 3592000 71914824 642650588 3592000 0.00 4.99 0.56 0.56 205348047 0.56 0.56 205348047
17 KODEX 2차전지산업레버리지 462330 16 779 5 -37 -4.53 3424670 44180316 266700000 3424670 -4.53 7.75 1.28 1.28 2679688705 1.29 1.29 2679688705
18 지에스이 053050 17 3455 2 400 13.09 3236848 1871441 29987597 3236848 13.09 172.96 10.79 10.79 11507171770 11.11 11.11 11507171770
19 바른손 018700 18 1464 2 54 3.83 3203704 2119702 35119757 3203704 3.83 151.14 9.12 9.12 4830159157 9.39 9.39 4830159157
20 KODEX 레버리지 122630 19 21645 5 -420 -1.90 3116485 30235344 110150000 3116485 -1.90 10.31 2.83 2.83 67397000662 2.83 2.83 67397000662
21 대창솔루션 096350 20 483 2 14 2.99 2717852 55476164 163761009 2717852 2.99 4.90 1.66 1.66 1277776733 1.62 1.62 1277776733
22 극동유화 014530 21 3865 2 320 9.03 2655129 612307 34869420 2655129 9.03 433.63 7.61 7.61 10482602591 7.78 7.78 10482602591
23 휴림로봇 090710 22 2340 2 40 1.74 2533755 30994256 110237793 2533755 1.74 8.17 2.30 2.30 5871624752 2.28 2.28 5871624752
24 흥아해운 003280 23 2235 2 304 15.74 2455833 6817251 240424899 2455833 15.74 36.02 1.02 1.02 5488785843 1.02 1.02 5488785843
25 라이콤 388790 24 2880 2 145 5.30 2286787 870431 30590343 2286787 5.30 262.72 7.48 7.48 6643119235 7.54 7.54 6643119235
26 흥구석유 024060 25 19030 2 3500 22.54 2174114 2314429 15000000 2174114 22.54 93.94 14.49 14.49 42128771640 14.76 14.76 42128771640
27 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 26 49 5 -2 -3.92 2131630 12503038 150000000 2131630 -3.92 17.05 1.42 1.42 102582486 1.40 1.40 102582486
28 더즌 462860 27 5260 5 -20 -0.38 2077549 19167832 71413257 2077549 -0.38 10.84 2.91 2.91 10735963550 2.86 2.86 10735963550
29 삼성전자 005930 28 58100 5 -1400 -2.35 1826965 18072252 5919637922 1826965 -2.35 10.11 0.03 0.03 106340887800 0.03 0.03 106340887800
30 카카오페이 377300 29 88500 2 8900 11.18 1814206 6866762 134696682 1814206 11.18 26.42 1.35 1.35 149692013450 1.26 1.26 149692013450
31 한일단조 024740 30 2450 2 65 2.73 1701049 2263354 32897049 1701049 2.73 75.16 5.17 5.17 4280049324 5.31 5.31 4280049324

31
top30/20250623/top30-av-20250623-092001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1543,2,44,2.94,65028200,329200064,926800000,65028200,2.94,19.75,7.02,7.02,99680983591,6.97,6.97,99680983591
대한해운,005880,2,1828,2,157,9.40,28754335,6436626,322747340,28754335,9.40,446.73,8.91,8.91,53428354933,9.06,9.06,53428354933
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,64,5,-3,-4.48,23829400,46248976,1497000000,23829400,-4.48,51.52,1.59,1.59,1505747700,1.57,1.57,1505747700
한국ANKOR유전,152550,4,371,2,68,22.44,12966267,8818692,70020000,12966267,22.44,147.03,18.52,18.52,4900767929,18.87,18.87,4900767929
KODEX 인버스,114800,5,3772,2,57,1.53,11595327,39599492,179300000,11595327,1.53,29.28,6.47,6.47,43609096748,6.45,6.45,43609096748
우리기술,032820,6,4250,2,135,3.28,9146596,44013220,165530656,9146596,3.28,20.78,5.53,5.53,38113931627,5.42,5.42,38113931627
SH에너지화학,002360,7,531,2,52,10.86,9132767,813827,111133730,9132767,10.86,1122.20,8.22,8.22,5046989833,8.55,8.55,5046989833
KODEX 코스닥150선물인버스,251340,8,3685,2,85,2.36,7629756,29207516,71400000,7629756,2.36,26.12,10.69,10.69,28063063958,10.67,10.67,28063063958
오픈베이스,049480,9,3395,2,460,15.67,7605853,8701675,31422383,7605853,15.67,87.41,24.21,24.21,24771529717,23.22,23.22,24771529717
KODEX 코스닥150레버리지,233740,10,7845,5,-370,-4.50,7524602,32148148,251200000,7524602,-4.50,23.41,3.00,3.00,59257282072,3.01,3.01,59257282072
오르비텍,046120,11,4800,2,425,9.71,6515444,34762520,27449486,6515444,9.71,18.74,23.74,23.74,31033676536,23.55,23.55,31033676536
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,53,5,-3,-5.36,6313594,26363522,633000000,6313594,-5.36,23.95,1.00,1.00,332467679,0.99,0.99,332467679
KODEX 2차전지산업레버리지,462330,13,769,5,-47,-5.76,6044538,44180316,266700000,6044538,-5.76,13.68,2.27,2.27,4696783282,2.29,2.29,4696783282
두산에너빌리티,034020,14,63900,2,3700,6.15,5875437,10039131,640561146,5875437,6.15,58.53,0.92,0.92,367608772600,0.90,0.90,367608772600
바른손이앤에이,035620,15,527,5,-63,-10.68,5749816,14691777,74439675,5749816,-10.68,39.14,7.72,7.72,3089123788,7.87,7.87,3089123788
더즌,462860,16,5230,5,-50,-0.95,5307066,19167832,71413257,5307066,-0.95,27.69,7.43,7.43,27951377710,7.48,7.48,27951377710
KODEX 레버리지,122630,17,21435,5,-630,-2.86,5200967,30235344,110150000,5200967,-2.86,17.20,4.72,4.72,112214131756,4.75,4.75,112214131756
대창솔루션,096350,18,476,2,7,1.49,4161214,55476164,163761009,4161214,1.49,7.50,2.54,2.54,1965772404,2.52,2.52,1965772404
이스트아시아홀딩스,900110,19,57,3,0,0.00,4085714,71914824,642650588,4085714,0.00,5.68,0.64,0.64,233061337,0.64,0.64,233061337
지에스이,053050,20,3490,2,435,14.24,3973552,1871441,29987597,3973552,14.24,212.33,13.25,13.25,14093112949,13.47,13.47,14093112949
휴림로봇,090710,21,2380,2,80,3.48,3967203,30994256,110237793,3967203,3.48,12.80,3.60,3.60,9238708423,3.52,3.52,9238708423
바른손,018700,22,1465,2,55,3.90,3839729,2119702,35119757,3839729,3.90,181.14,10.93,10.93,5752501856,11.18,11.18,5752501856
TIGER 200선물인버스2X,252710,23,1634,2,46,2.90,3743593,5309097,41500000,3743593,2.90,70.51,9.02,9.02,6086130184,8.98,8.98,6086130184
카카오페이,377300,24,88400,2,8800,11.06,3496966,6866762,134696682,3496966,11.06,50.93,2.60,2.60,301173836250,2.53,2.53,301173836250
카카오,035720,25,67200,2,600,0.90,3255264,16754279,441766501,3255264,0.90,19.43,0.74,0.74,219433259300,0.74,0.74,219433259300
삼성전자,005930,26,57800,5,-1700,-2.86,3254162,18072252,5919637922,3254162,-2.86,18.01,0.05,0.05,189036712900,0.06,0.06,189036712900
스튜디오미르,408900,27,4350,2,160,3.82,3139040,11539534,32729532,3139040,3.82,27.20,9.59,9.59,13555137557,9.52,9.52,13555137557
극동유화,014530,28,3835,2,290,8.18,3068016,612307,34869420,3068016,8.18,501.06,8.80,8.80,12085708351,9.04,9.04,12085708351
삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1693,2,124,7.90,2968702,1794609,404000000,2968702,7.90,165.42,0.73,0.73,5009483902,0.73,0.73,5009483902
네오펙트,290660,30,1426,2,279,24.32,2895521,830406,46150126,2895521,24.32,348.69,6.27,6.27,3891883341,5.91,5.91,3891883341
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1543 2 44 2.94 65028200 329200064 926800000 65028200 2.94 19.75 7.02 7.02 99680983591 6.97 6.97 99680983591
3 대한해운 005880 2 1828 2 157 9.40 28754335 6436626 322747340 28754335 9.40 446.73 8.91 8.91 53428354933 9.06 9.06 53428354933
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 64 5 -3 -4.48 23829400 46248976 1497000000 23829400 -4.48 51.52 1.59 1.59 1505747700 1.57 1.57 1505747700
5 한국ANKOR유전 152550 4 371 2 68 22.44 12966267 8818692 70020000 12966267 22.44 147.03 18.52 18.52 4900767929 18.87 18.87 4900767929
6 KODEX 인버스 114800 5 3772 2 57 1.53 11595327 39599492 179300000 11595327 1.53 29.28 6.47 6.47 43609096748 6.45 6.45 43609096748
7 우리기술 032820 6 4250 2 135 3.28 9146596 44013220 165530656 9146596 3.28 20.78 5.53 5.53 38113931627 5.42 5.42 38113931627
8 SH에너지화학 002360 7 531 2 52 10.86 9132767 813827 111133730 9132767 10.86 1122.20 8.22 8.22 5046989833 8.55 8.55 5046989833
9 KODEX 코스닥150선물인버스 251340 8 3685 2 85 2.36 7629756 29207516 71400000 7629756 2.36 26.12 10.69 10.69 28063063958 10.67 10.67 28063063958
10 오픈베이스 049480 9 3395 2 460 15.67 7605853 8701675 31422383 7605853 15.67 87.41 24.21 24.21 24771529717 23.22 23.22 24771529717
11 KODEX 코스닥150레버리지 233740 10 7845 5 -370 -4.50 7524602 32148148 251200000 7524602 -4.50 23.41 3.00 3.00 59257282072 3.01 3.01 59257282072
12 오르비텍 046120 11 4800 2 425 9.71 6515444 34762520 27449486 6515444 9.71 18.74 23.74 23.74 31033676536 23.55 23.55 31033676536
13 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 12 53 5 -3 -5.36 6313594 26363522 633000000 6313594 -5.36 23.95 1.00 1.00 332467679 0.99 0.99 332467679
14 KODEX 2차전지산업레버리지 462330 13 769 5 -47 -5.76 6044538 44180316 266700000 6044538 -5.76 13.68 2.27 2.27 4696783282 2.29 2.29 4696783282
15 두산에너빌리티 034020 14 63900 2 3700 6.15 5875437 10039131 640561146 5875437 6.15 58.53 0.92 0.92 367608772600 0.90 0.90 367608772600
16 바른손이앤에이 035620 15 527 5 -63 -10.68 5749816 14691777 74439675 5749816 -10.68 39.14 7.72 7.72 3089123788 7.87 7.87 3089123788
17 더즌 462860 16 5230 5 -50 -0.95 5307066 19167832 71413257 5307066 -0.95 27.69 7.43 7.43 27951377710 7.48 7.48 27951377710
18 KODEX 레버리지 122630 17 21435 5 -630 -2.86 5200967 30235344 110150000 5200967 -2.86 17.20 4.72 4.72 112214131756 4.75 4.75 112214131756
19 대창솔루션 096350 18 476 2 7 1.49 4161214 55476164 163761009 4161214 1.49 7.50 2.54 2.54 1965772404 2.52 2.52 1965772404
20 이스트아시아홀딩스 900110 19 57 3 0 0.00 4085714 71914824 642650588 4085714 0.00 5.68 0.64 0.64 233061337 0.64 0.64 233061337
21 지에스이 053050 20 3490 2 435 14.24 3973552 1871441 29987597 3973552 14.24 212.33 13.25 13.25 14093112949 13.47 13.47 14093112949
22 휴림로봇 090710 21 2380 2 80 3.48 3967203 30994256 110237793 3967203 3.48 12.80 3.60 3.60 9238708423 3.52 3.52 9238708423
23 바른손 018700 22 1465 2 55 3.90 3839729 2119702 35119757 3839729 3.90 181.14 10.93 10.93 5752501856 11.18 11.18 5752501856
24 TIGER 200선물인버스2X 252710 23 1634 2 46 2.90 3743593 5309097 41500000 3743593 2.90 70.51 9.02 9.02 6086130184 8.98 8.98 6086130184
25 카카오페이 377300 24 88400 2 8800 11.06 3496966 6866762 134696682 3496966 11.06 50.93 2.60 2.60 301173836250 2.53 2.53 301173836250
26 카카오 035720 25 67200 2 600 0.90 3255264 16754279 441766501 3255264 0.90 19.43 0.74 0.74 219433259300 0.74 0.74 219433259300
27 삼성전자 005930 26 57800 5 -1700 -2.86 3254162 18072252 5919637922 3254162 -2.86 18.01 0.05 0.05 189036712900 0.06 0.06 189036712900
28 스튜디오미르 408900 27 4350 2 160 3.82 3139040 11539534 32729532 3139040 3.82 27.20 9.59 9.59 13555137557 9.52 9.52 13555137557
29 극동유화 014530 28 3835 2 290 8.18 3068016 612307 34869420 3068016 8.18 501.06 8.80 8.80 12085708351 9.04 9.04 12085708351
30 삼성 레버리지 WTI원유 선물 ETN Q530031 29 1693 2 124 7.90 2968702 1794609 404000000 2968702 7.90 165.42 0.73 0.73 5009483902 0.73 0.73 5009483902
31 네오펙트 290660 30 1426 2 279 24.32 2895521 830406 46150126 2895521 24.32 348.69 6.27 6.27 3891883341 5.91 5.91 3891883341

31
top30/20250623/top30-av-20250623-093000.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,252670,1,1550,2,51,3.40,86827073,329200064,926800000,86827073,3.40,26.38,9.37,9.37,133484182248,9.29,9.29,133484182248
대한해운,005880,2,1817,2,146,8.74,32021280,6436626,322747340,32021280,8.74,497.49,9.92,9.92,59394787311,10.13,10.13,59394787311
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,64,5,-3,-4.48,25503219,46248976,1497000000,25503219,-4.48,55.14,1.70,1.70,1611966803,1.68,1.68,1611966803
한국ANKOR유전,152550,4,393,1,90,29.70,23630833,8818692,70020000,23630833,29.70,267.96,33.75,33.75,9027254667,32.81,32.81,9027254667
KODEX 인버스,114800,5,3785,2,70,1.88,14447540,39599492,179300000,14447540,1.88,36.48,8.06,8.06,54401671530,8.02,8.02,54401671530
우리기술,032820,6,4240,2,125,3.04,10949590,44013220,165530656,10949590,3.04,24.88,6.61,6.61,45742618957,6.52,6.52,45742618957
SH에너지화학,002360,7,546,2,67,13.99,10319242,813827,111133730,10319242,13.99,1267.99,9.29,9.29,5689717660,9.38,9.38,5689717660
KODEX 코스닥150레버리지,233740,8,7830,5,-385,-4.69,9177044,32148148,251200000,9177044,-4.69,28.55,3.65,3.65,72173666867,3.67,3.67,72173666867
오픈베이스,049480,9,3305,2,370,12.61,8904409,8701675,31422383,8904409,12.61,102.33,28.34,28.34,29112961367,28.03,28.03,29112961367
KODEX 코스닥150선물인버스,251340,10,3695,2,95,2.64,8732979,29207516,71400000,8732979,2.64,29.90,12.23,12.23,32138057177,12.18,12.18,32138057177
KODEX 2차전지산업레버리지,462330,11,758,5,-58,-7.11,8634622,44180316,266700000,8634622,-7.11,19.54,3.24,3.24,6667792150,3.30,3.30,6667792150
오르비텍,046120,12,4650,2,275,6.29,7447920,34762520,27449486,7447920,6.29,21.43,27.13,27.13,35419980974,27.75,27.75,35419980974
KODEX 레버리지,122630,13,21315,5,-750,-3.40,7249240,30235344,110150000,7249240,-3.40,23.98,6.58,6.58,155863327857,6.64,6.64,155863327857
두산에너빌리티,034020,14,63100,2,2900,4.82,6974112,10039131,640561146,6974112,4.82,69.47,1.09,1.09,437026619600,1.08,1.08,437026619600
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,53,5,-3,-5.36,6464295,26363522,633000000,6464295,-5.36,24.52,1.02,1.02,340394102,1.01,1.01,340394102
바른손이앤에이,035620,16,526,5,-64,-10.85,6286590,14691777,74439675,6286590,-10.85,42.79,8.45,8.45,3369982833,8.61,8.61,3369982833
더즌,462860,17,5150,5,-130,-2.46,6254689,19167832,71413257,6254689,-2.46,32.63,8.76,8.76,32801180590,8.92,8.92,32801180590
넥써쓰,205500,18,4035,2,795,24.54,6248471,716257,58717699,6248471,24.54,872.38,10.64,10.64,24941799724,10.53,10.53,24941799724
스튜디오미르,408900,19,4010,5,-180,-4.30,5187458,11539534,32729532,5187458,-4.30,44.95,15.85,15.85,21924678780,16.71,16.71,21924678780
휴림로봇,090710,20,2345,2,45,1.96,5093880,30994256,110237793,5093880,1.96,16.43,4.62,4.62,11892593901,4.60,4.60,11892593901
극동유화,014530,21,4080,2,535,15.09,4954150,612307,34869420,4954150,15.09,809.10,14.21,14.21,19675367483,13.83,13.83,19675367483
TIGER 200선물인버스2X,252710,22,1644,2,56,3.53,4761906,5309097,41500000,4761906,3.53,89.69,11.47,11.47,7758774787,11.37,11.37,7758774787
지에스이,053050,23,3550,2,495,16.20,4606747,1871441,29987597,4606747,16.20,246.16,15.36,15.36,16331129409,15.34,15.34,16331129409
이스트아시아홀딩스,900110,24,57,3,0,0.00,4579858,71914824,642650588,4579858,0.00,6.37,0.71,0.71,260837374,0.71,0.71,260837374
대창솔루션,096350,25,473,2,4,0.85,4536734,55476164,163761009,4536734,0.85,8.18,2.77,2.77,2144801002,2.77,2.77,2144801002
삼성전자,005930,26,57700,5,-1800,-3.03,4362597,18072252,5919637922,4362597,-3.03,24.14,0.07,0.07,253057632400,0.07,0.07,253057632400
카카오페이,377300,27,88200,2,8600,10.80,4233613,6866762,134696682,4233613,10.80,61.65,3.14,3.14,365018525100,3.07,3.07,365018525100
바른손,018700,28,1474,2,64,4.54,4088239,2119702,35119757,4088239,4.54,192.87,11.64,11.64,6113863184,11.81,11.81,6113863184
카카오,035720,29,66800,2,200,0.30,4067984,16754279,441766501,4067984,0.30,24.28,0.92,0.92,273569447550,0.93,0.93,273569447550
네오펙트,290660,30,1332,2,185,16.13,3816000,830406,46150126,3816000,16.13,459.53,8.27,8.27,5161066248,8.40,8.40,5161066248
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1550 2 51 3.40 86827073 329200064 926800000 86827073 3.40 26.38 9.37 9.37 133484182248 9.29 9.29 133484182248
3 대한해운 005880 2 1817 2 146 8.74 32021280 6436626 322747340 32021280 8.74 497.49 9.92 9.92 59394787311 10.13 10.13 59394787311
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 64 5 -3 -4.48 25503219 46248976 1497000000 25503219 -4.48 55.14 1.70 1.70 1611966803 1.68 1.68 1611966803
5 한국ANKOR유전 152550 4 393 1 90 29.70 23630833 8818692 70020000 23630833 29.70 267.96 33.75 33.75 9027254667 32.81 32.81 9027254667
6 KODEX 인버스 114800 5 3785 2 70 1.88 14447540 39599492 179300000 14447540 1.88 36.48 8.06 8.06 54401671530 8.02 8.02 54401671530
7 우리기술 032820 6 4240 2 125 3.04 10949590 44013220 165530656 10949590 3.04 24.88 6.61 6.61 45742618957 6.52 6.52 45742618957
8 SH에너지화학 002360 7 546 2 67 13.99 10319242 813827 111133730 10319242 13.99 1267.99 9.29 9.29 5689717660 9.38 9.38 5689717660
9 KODEX 코스닥150레버리지 233740 8 7830 5 -385 -4.69 9177044 32148148 251200000 9177044 -4.69 28.55 3.65 3.65 72173666867 3.67 3.67 72173666867
10 오픈베이스 049480 9 3305 2 370 12.61 8904409 8701675 31422383 8904409 12.61 102.33 28.34 28.34 29112961367 28.03 28.03 29112961367
11 KODEX 코스닥150선물인버스 251340 10 3695 2 95 2.64 8732979 29207516 71400000 8732979 2.64 29.90 12.23 12.23 32138057177 12.18 12.18 32138057177
12 KODEX 2차전지산업레버리지 462330 11 758 5 -58 -7.11 8634622 44180316 266700000 8634622 -7.11 19.54 3.24 3.24 6667792150 3.30 3.30 6667792150
13 오르비텍 046120 12 4650 2 275 6.29 7447920 34762520 27449486 7447920 6.29 21.43 27.13 27.13 35419980974 27.75 27.75 35419980974
14 KODEX 레버리지 122630 13 21315 5 -750 -3.40 7249240 30235344 110150000 7249240 -3.40 23.98 6.58 6.58 155863327857 6.64 6.64 155863327857
15 두산에너빌리티 034020 14 63100 2 2900 4.82 6974112 10039131 640561146 6974112 4.82 69.47 1.09 1.09 437026619600 1.08 1.08 437026619600
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 53 5 -3 -5.36 6464295 26363522 633000000 6464295 -5.36 24.52 1.02 1.02 340394102 1.01 1.01 340394102
17 바른손이앤에이 035620 16 526 5 -64 -10.85 6286590 14691777 74439675 6286590 -10.85 42.79 8.45 8.45 3369982833 8.61 8.61 3369982833
18 더즌 462860 17 5150 5 -130 -2.46 6254689 19167832 71413257 6254689 -2.46 32.63 8.76 8.76 32801180590 8.92 8.92 32801180590
19 넥써쓰 205500 18 4035 2 795 24.54 6248471 716257 58717699 6248471 24.54 872.38 10.64 10.64 24941799724 10.53 10.53 24941799724
20 스튜디오미르 408900 19 4010 5 -180 -4.30 5187458 11539534 32729532 5187458 -4.30 44.95 15.85 15.85 21924678780 16.71 16.71 21924678780
21 휴림로봇 090710 20 2345 2 45 1.96 5093880 30994256 110237793 5093880 1.96 16.43 4.62 4.62 11892593901 4.60 4.60 11892593901
22 극동유화 014530 21 4080 2 535 15.09 4954150 612307 34869420 4954150 15.09 809.10 14.21 14.21 19675367483 13.83 13.83 19675367483
23 TIGER 200선물인버스2X 252710 22 1644 2 56 3.53 4761906 5309097 41500000 4761906 3.53 89.69 11.47 11.47 7758774787 11.37 11.37 7758774787
24 지에스이 053050 23 3550 2 495 16.20 4606747 1871441 29987597 4606747 16.20 246.16 15.36 15.36 16331129409 15.34 15.34 16331129409
25 이스트아시아홀딩스 900110 24 57 3 0 0.00 4579858 71914824 642650588 4579858 0.00 6.37 0.71 0.71 260837374 0.71 0.71 260837374
26 대창솔루션 096350 25 473 2 4 0.85 4536734 55476164 163761009 4536734 0.85 8.18 2.77 2.77 2144801002 2.77 2.77 2144801002
27 삼성전자 005930 26 57700 5 -1800 -3.03 4362597 18072252 5919637922 4362597 -3.03 24.14 0.07 0.07 253057632400 0.07 0.07 253057632400
28 카카오페이 377300 27 88200 2 8600 10.80 4233613 6866762 134696682 4233613 10.80 61.65 3.14 3.14 365018525100 3.07 3.07 365018525100
29 바른손 018700 28 1474 2 64 4.54 4088239 2119702 35119757 4088239 4.54 192.87 11.64 11.64 6113863184 11.81 11.81 6113863184
30 카카오 035720 29 66800 2 200 0.30 4067984 16754279 441766501 4067984 0.30 24.28 0.92 0.92 273569447550 0.93 0.93 273569447550
31 네오펙트 290660 30 1332 2 185 16.13 3816000 830406 46150126 3816000 16.13 459.53 8.27 8.27 5161066248 8.40 8.40 5161066248

31
top30/20250623/top30-av-20250623-094000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1539,2,40,2.67,105950264,329200064,926800000,105950264,2.67,32.18,11.43,11.43,163041718721,11.43,11.43,163041718721
대한해운,005880,2,1820,2,149,8.92,33871393,6436626,322747340,33871393,8.92,526.23,10.49,10.49,62769437170,10.69,10.69,62769437170
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,64,5,-3,-4.48,28191785,46248976,1497000000,28191785,-4.48,60.96,1.88,1.88,1781927027,1.86,1.86,1781927027
한국ANKOR유전,152550,4,393,1,90,29.70,28123992,8818692,70020000,28123992,29.70,318.91,40.17,40.17,10786371573,39.20,39.20,10786371573
KODEX 인버스,114800,5,3770,2,55,1.48,16202987,39599492,179300000,16202987,1.48,40.92,9.04,9.04,61030107479,9.03,9.03,61030107479
우리기술,032820,6,4265,2,150,3.65,12041189,44013220,165530656,12041189,3.65,27.36,7.27,7.27,50363417593,7.13,7.13,50363417593
SH에너지화학,002360,7,540,2,61,12.73,10846273,813827,111133730,10846273,12.73,1332.75,9.76,9.76,5974850856,9.96,9.96,5974850856
KODEX 코스닥150레버리지,233740,8,7830,5,-385,-4.69,10292611,32148148,251200000,10292611,-4.69,32.02,4.10,4.10,80900602604,4.11,4.11,80900602604
KODEX 2차전지산업레버리지,462330,9,762,5,-54,-6.62,10043313,44180316,266700000,10043313,-6.62,22.73,3.77,3.77,7737801822,3.81,3.81,7737801822
KODEX 코스닥150선물인버스,251340,10,3690,2,90,2.50,9488305,29207516,71400000,9488305,2.50,32.49,13.29,13.29,34926440400,13.26,13.26,34926440400
오픈베이스,049480,11,3305,2,370,12.61,9349396,8701675,31422383,9349396,12.61,107.44,29.75,29.75,30593348261,29.46,29.46,30593348261
넥써쓰,205500,12,4210,1,970,29.94,9238019,716257,58717699,9238019,29.94,1289.76,15.73,15.73,37290045410,15.08,15.08,37290045410
오르비텍,046120,13,4895,2,520,11.89,8772761,34762520,27449486,8772761,11.89,25.24,31.96,31.96,41819232634,31.12,31.12,41819232634
KODEX 레버리지,122630,14,21470,5,-595,-2.70,8666124,30235344,110150000,8666124,-2.70,28.66,7.87,7.87,186191002155,7.87,7.87,186191002155
두산에너빌리티,034020,15,64600,2,4400,7.31,8431782,10039131,640561146,8431782,7.31,83.99,1.32,1.32,530166322350,1.28,1.28,530166322350
더즌,462860,16,5190,5,-90,-1.70,6624362,19167832,71413257,6624362,-1.70,34.56,9.28,9.28,34715434565,9.37,9.37,34715434565
바른손이앤에이,035620,17,525,5,-65,-11.02,6607280,14691777,74439675,6607280,-11.02,44.97,8.88,8.88,3538073167,9.05,9.05,3538073167
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,53,5,-3,-5.36,6594528,26363522,633000000,6594528,-5.36,25.01,1.04,1.04,347296451,1.04,1.04,347296451
극동유화,014530,19,4085,2,540,15.23,6336868,612307,34869420,6336868,15.23,1034.92,18.17,18.17,25316121966,17.77,17.77,25316121966
휴림로봇,090710,20,2360,2,60,2.61,5809262,30994256,110237793,5809262,2.61,18.74,5.27,5.27,13585592440,5.22,5.22,13585592440
스튜디오미르,408900,21,4025,5,-165,-3.94,5359118,11539534,32729532,5359118,-3.94,46.44,16.37,16.37,22616855245,17.17,17.17,22616855245
데이타솔루션,263800,22,6190,2,170,2.82,5100483,17326952,16219380,5100483,2.82,29.44,31.45,31.45,32285090355,32.16,32.16,32285090355
대창솔루션,096350,23,482,2,13,2.77,4965156,55476164,163761009,4965156,2.77,8.95,3.03,3.03,2348402508,2.98,2.98,2348402508
TIGER 200선물인버스2X,252710,24,1631,2,43,2.71,4958533,5309097,41500000,4958533,2.71,93.40,11.95,11.95,8080589640,11.94,11.94,8080589640
지에스이,053050,25,3510,2,455,14.89,4904862,1871441,29987597,4904862,14.89,262.09,16.36,16.36,17383027924,16.51,16.51,17383027924
이스트아시아홀딩스,900110,26,57,3,0,0.00,4895016,71914824,642650588,4895016,0.00,6.81,0.76,0.76,278516061,0.76,0.76,278516061
삼성전자,005930,27,57900,5,-1600,-2.69,4812708,18072252,5919637922,4812708,-2.69,26.63,0.08,0.08,279074139300,0.08,0.08,279074139300
카카오페이,377300,28,90000,2,10400,13.07,4734867,6866762,134696682,4734867,13.07,68.95,3.52,3.52,409645623000,3.38,3.38,409645623000
카카오,035720,29,67100,2,500,0.75,4527978,16754279,441766501,4527978,0.75,27.03,1.02,1.02,304369017950,1.03,1.03,304369017950
흥아해운,003280,30,2230,2,299,15.48,4465282,6817251,240424899,4465282,15.48,65.50,1.86,1.86,9969857113,1.86,1.86,9969857113
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 1539 2 40 2.67 105950264 329200064 926800000 105950264 2.67 32.18 11.43 11.43 163041718721 11.43 11.43 163041718721
3 대한해운 005880 2 1820 2 149 8.92 33871393 6436626 322747340 33871393 8.92 526.23 10.49 10.49 62769437170 10.69 10.69 62769437170
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 64 5 -3 -4.48 28191785 46248976 1497000000 28191785 -4.48 60.96 1.88 1.88 1781927027 1.86 1.86 1781927027
5 한국ANKOR유전 152550 4 393 1 90 29.70 28123992 8818692 70020000 28123992 29.70 318.91 40.17 40.17 10786371573 39.20 39.20 10786371573
6 KODEX 인버스 114800 5 3770 2 55 1.48 16202987 39599492 179300000 16202987 1.48 40.92 9.04 9.04 61030107479 9.03 9.03 61030107479
7 우리기술 032820 6 4265 2 150 3.65 12041189 44013220 165530656 12041189 3.65 27.36 7.27 7.27 50363417593 7.13 7.13 50363417593
8 SH에너지화학 002360 7 540 2 61 12.73 10846273 813827 111133730 10846273 12.73 1332.75 9.76 9.76 5974850856 9.96 9.96 5974850856
9 KODEX 코스닥150레버리지 233740 8 7830 5 -385 -4.69 10292611 32148148 251200000 10292611 -4.69 32.02 4.10 4.10 80900602604 4.11 4.11 80900602604
10 KODEX 2차전지산업레버리지 462330 9 762 5 -54 -6.62 10043313 44180316 266700000 10043313 -6.62 22.73 3.77 3.77 7737801822 3.81 3.81 7737801822
11 KODEX 코스닥150선물인버스 251340 10 3690 2 90 2.50 9488305 29207516 71400000 9488305 2.50 32.49 13.29 13.29 34926440400 13.26 13.26 34926440400
12 오픈베이스 049480 11 3305 2 370 12.61 9349396 8701675 31422383 9349396 12.61 107.44 29.75 29.75 30593348261 29.46 29.46 30593348261
13 넥써쓰 205500 12 4210 1 970 29.94 9238019 716257 58717699 9238019 29.94 1289.76 15.73 15.73 37290045410 15.08 15.08 37290045410
14 오르비텍 046120 13 4895 2 520 11.89 8772761 34762520 27449486 8772761 11.89 25.24 31.96 31.96 41819232634 31.12 31.12 41819232634
15 KODEX 레버리지 122630 14 21470 5 -595 -2.70 8666124 30235344 110150000 8666124 -2.70 28.66 7.87 7.87 186191002155 7.87 7.87 186191002155
16 두산에너빌리티 034020 15 64600 2 4400 7.31 8431782 10039131 640561146 8431782 7.31 83.99 1.32 1.32 530166322350 1.28 1.28 530166322350
17 더즌 462860 16 5190 5 -90 -1.70 6624362 19167832 71413257 6624362 -1.70 34.56 9.28 9.28 34715434565 9.37 9.37 34715434565
18 바른손이앤에이 035620 17 525 5 -65 -11.02 6607280 14691777 74439675 6607280 -11.02 44.97 8.88 8.88 3538073167 9.05 9.05 3538073167
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 53 5 -3 -5.36 6594528 26363522 633000000 6594528 -5.36 25.01 1.04 1.04 347296451 1.04 1.04 347296451
20 극동유화 014530 19 4085 2 540 15.23 6336868 612307 34869420 6336868 15.23 1034.92 18.17 18.17 25316121966 17.77 17.77 25316121966
21 휴림로봇 090710 20 2360 2 60 2.61 5809262 30994256 110237793 5809262 2.61 18.74 5.27 5.27 13585592440 5.22 5.22 13585592440
22 스튜디오미르 408900 21 4025 5 -165 -3.94 5359118 11539534 32729532 5359118 -3.94 46.44 16.37 16.37 22616855245 17.17 17.17 22616855245
23 데이타솔루션 263800 22 6190 2 170 2.82 5100483 17326952 16219380 5100483 2.82 29.44 31.45 31.45 32285090355 32.16 32.16 32285090355
24 대창솔루션 096350 23 482 2 13 2.77 4965156 55476164 163761009 4965156 2.77 8.95 3.03 3.03 2348402508 2.98 2.98 2348402508
25 TIGER 200선물인버스2X 252710 24 1631 2 43 2.71 4958533 5309097 41500000 4958533 2.71 93.40 11.95 11.95 8080589640 11.94 11.94 8080589640
26 지에스이 053050 25 3510 2 455 14.89 4904862 1871441 29987597 4904862 14.89 262.09 16.36 16.36 17383027924 16.51 16.51 17383027924
27 이스트아시아홀딩스 900110 26 57 3 0 0.00 4895016 71914824 642650588 4895016 0.00 6.81 0.76 0.76 278516061 0.76 0.76 278516061
28 삼성전자 005930 27 57900 5 -1600 -2.69 4812708 18072252 5919637922 4812708 -2.69 26.63 0.08 0.08 279074139300 0.08 0.08 279074139300
29 카카오페이 377300 28 90000 2 10400 13.07 4734867 6866762 134696682 4734867 13.07 68.95 3.52 3.52 409645623000 3.38 3.38 409645623000
30 카카오 035720 29 67100 2 500 0.75 4527978 16754279 441766501 4527978 0.75 27.03 1.02 1.02 304369017950 1.03 1.03 304369017950
31 흥아해운 003280 30 2230 2 299 15.48 4465282 6817251 240424899 4465282 15.48 65.50 1.86 1.86 9969857113 1.86 1.86 9969857113

31
top30/20250623/top30-av-20250623-095000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1538,2,39,2.60,112544021,329200064,926800000,112544021,2.60,34.19,12.14,12.14,173191210488,12.15,12.15,173191210488
대한해운,005880,2,1822,2,151,9.04,35159563,6436626,322747340,35159563,9.04,546.24,10.89,10.89,65116353385,11.07,11.07,65116353385
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,64,5,-3,-4.48,29989960,46248976,1497000000,29989960,-4.48,64.84,2.00,2.00,1895941182,1.98,1.98,1895941182
한국ANKOR유전,152550,4,393,1,90,29.70,28427488,8818692,70020000,28427488,29.70,322.35,40.60,40.60,10905645501,39.63,39.63,10905645501
KODEX 인버스,114800,5,3770,2,55,1.48,16714131,39599492,179300000,16714131,1.48,42.21,9.32,9.32,62957076323,9.31,9.31,62957076323
우리기술,032820,6,4255,2,140,3.40,12852267,44013220,165530656,12852267,3.40,29.20,7.76,7.76,53825138532,7.64,7.64,53825138532
KODEX 2차전지산업레버리지,462330,7,760,5,-56,-6.86,11081966,44180316,266700000,11081966,-6.86,25.08,4.16,4.16,8527774681,4.21,4.21,8527774681
SH에너지화학,002360,8,539,2,60,12.53,11062101,813827,111133730,11062101,12.53,1359.27,9.95,9.95,6091289874,10.17,10.17,6091289874
KODEX 코스닥150레버리지,233740,9,7840,5,-375,-4.56,10903109,32148148,251200000,10903109,-4.56,33.92,4.34,4.34,85682803425,4.35,4.35,85682803425
넥써쓰,205500,10,4130,2,890,27.47,10533827,716257,58717699,10533827,27.47,1470.68,17.94,17.94,42697075580,17.61,17.61,42697075580
KODEX 코스닥150선물인버스,251340,11,3690,2,90,2.50,10222438,29207516,71400000,10222438,2.50,35.00,14.32,14.32,37635396937,14.28,14.28,37635396937
오픈베이스,049480,12,3295,2,360,12.27,9955312,8701675,31422383,9955312,12.27,114.41,31.68,31.68,32599184412,31.49,31.49,32599184412
오르비텍,046120,13,4922,2,547,12.50,9897160,34762520,27449486,9897160,12.50,28.47,36.06,36.06,47311313916,35.02,35.02,47311313916
휴림로봇,090710,14,2460,2,160,6.96,9813398,30994256,110237793,9813398,6.96,31.66,8.90,8.90,23319656213,8.60,8.60,23319656213
KODEX 레버리지,122630,15,21490,5,-575,-2.61,9548448,30235344,110150000,9548448,-2.61,31.58,8.67,8.67,205143214755,8.67,8.67,205143214755
두산에너빌리티,034020,16,64600,2,4400,7.31,9432672,10039131,640561146,9432672,7.31,93.96,1.47,1.47,594614800850,1.44,1.44,594614800850
바른손이앤에이,035620,17,527,5,-63,-10.68,7329171,14691777,74439675,7329171,-10.68,49.89,9.85,9.85,3918907720,9.99,9.99,3918907720
더즌,462860,18,5160,5,-120,-2.27,7268922,19167832,71413257,7268922,-2.27,37.92,10.18,10.18,38090265570,10.34,10.34,38090265570
극동유화,014530,19,4090,2,545,15.37,7258634,612307,34869420,7258634,15.37,1185.46,20.82,20.82,29058337053,20.38,20.38,29058337053
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,53,5,-3,-5.36,7043386,26363522,633000000,7043386,-5.36,26.72,1.11,1.11,370985925,1.11,1.11,370985925
대창솔루션,096350,21,480,2,11,2.35,5649165,55476164,163761009,5649165,2.35,10.18,3.45,3.45,2677022575,3.41,3.41,2677022575
데이타솔루션,263800,22,6240,2,220,3.65,5574061,17326952,16219380,5574061,3.65,32.17,34.37,34.37,35217367710,34.80,34.80,35217367710
삼성전자,005930,23,57950,5,-1550,-2.61,5498362,18072252,5919637922,5498362,-2.61,30.42,0.09,0.09,318770348400,0.09,0.09,318770348400
스튜디오미르,408900,24,4025,5,-165,-3.94,5468534,11539534,32729532,5468534,-3.94,47.39,16.71,16.71,23055224290,17.50,17.50,23055224290
카카오페이,377300,25,89600,2,10000,12.56,5362144,6866762,134696682,5362144,12.56,78.09,3.98,3.98,466697574800,3.87,3.87,466697574800
이스트아시아홀딩스,900110,26,57,3,0,0.00,5180280,71914824,642650588,5180280,0.00,7.20,0.81,0.81,294500445,0.80,0.80,294500445
지에스이,053050,27,3495,2,440,14.40,5082872,1871441,29987597,5082872,14.40,271.60,16.95,16.95,18005708892,17.18,17.18,18005708892
TIGER 200선물인버스2X,252710,28,1630,2,42,2.64,5006076,5309097,41500000,5006076,2.64,94.29,12.06,12.06,8158109884,12.06,12.06,8158109884
카카오,035720,29,67400,2,800,1.20,4859226,16754279,441766501,4859226,1.20,29.00,1.10,1.10,326665723400,1.10,1.10,326665723400
바른손,018700,30,1471,2,61,4.33,4714498,2119702,35119757,4714498,4.33,222.41,13.42,13.42,7032299066,13.61,13.61,7032299066
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 1538 2 39 2.60 112544021 329200064 926800000 112544021 2.60 34.19 12.14 12.14 173191210488 12.15 12.15 173191210488
3 대한해운 005880 2 1822 2 151 9.04 35159563 6436626 322747340 35159563 9.04 546.24 10.89 10.89 65116353385 11.07 11.07 65116353385
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 64 5 -3 -4.48 29989960 46248976 1497000000 29989960 -4.48 64.84 2.00 2.00 1895941182 1.98 1.98 1895941182
5 한국ANKOR유전 152550 4 393 1 90 29.70 28427488 8818692 70020000 28427488 29.70 322.35 40.60 40.60 10905645501 39.63 39.63 10905645501
6 KODEX 인버스 114800 5 3770 2 55 1.48 16714131 39599492 179300000 16714131 1.48 42.21 9.32 9.32 62957076323 9.31 9.31 62957076323
7 우리기술 032820 6 4255 2 140 3.40 12852267 44013220 165530656 12852267 3.40 29.20 7.76 7.76 53825138532 7.64 7.64 53825138532
8 KODEX 2차전지산업레버리지 462330 7 760 5 -56 -6.86 11081966 44180316 266700000 11081966 -6.86 25.08 4.16 4.16 8527774681 4.21 4.21 8527774681
9 SH에너지화학 002360 8 539 2 60 12.53 11062101 813827 111133730 11062101 12.53 1359.27 9.95 9.95 6091289874 10.17 10.17 6091289874
10 KODEX 코스닥150레버리지 233740 9 7840 5 -375 -4.56 10903109 32148148 251200000 10903109 -4.56 33.92 4.34 4.34 85682803425 4.35 4.35 85682803425
11 넥써쓰 205500 10 4130 2 890 27.47 10533827 716257 58717699 10533827 27.47 1470.68 17.94 17.94 42697075580 17.61 17.61 42697075580
12 KODEX 코스닥150선물인버스 251340 11 3690 2 90 2.50 10222438 29207516 71400000 10222438 2.50 35.00 14.32 14.32 37635396937 14.28 14.28 37635396937
13 오픈베이스 049480 12 3295 2 360 12.27 9955312 8701675 31422383 9955312 12.27 114.41 31.68 31.68 32599184412 31.49 31.49 32599184412
14 오르비텍 046120 13 4922 2 547 12.50 9897160 34762520 27449486 9897160 12.50 28.47 36.06 36.06 47311313916 35.02 35.02 47311313916
15 휴림로봇 090710 14 2460 2 160 6.96 9813398 30994256 110237793 9813398 6.96 31.66 8.90 8.90 23319656213 8.60 8.60 23319656213
16 KODEX 레버리지 122630 15 21490 5 -575 -2.61 9548448 30235344 110150000 9548448 -2.61 31.58 8.67 8.67 205143214755 8.67 8.67 205143214755
17 두산에너빌리티 034020 16 64600 2 4400 7.31 9432672 10039131 640561146 9432672 7.31 93.96 1.47 1.47 594614800850 1.44 1.44 594614800850
18 바른손이앤에이 035620 17 527 5 -63 -10.68 7329171 14691777 74439675 7329171 -10.68 49.89 9.85 9.85 3918907720 9.99 9.99 3918907720
19 더즌 462860 18 5160 5 -120 -2.27 7268922 19167832 71413257 7268922 -2.27 37.92 10.18 10.18 38090265570 10.34 10.34 38090265570
20 극동유화 014530 19 4090 2 545 15.37 7258634 612307 34869420 7258634 15.37 1185.46 20.82 20.82 29058337053 20.38 20.38 29058337053
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 53 5 -3 -5.36 7043386 26363522 633000000 7043386 -5.36 26.72 1.11 1.11 370985925 1.11 1.11 370985925
22 대창솔루션 096350 21 480 2 11 2.35 5649165 55476164 163761009 5649165 2.35 10.18 3.45 3.45 2677022575 3.41 3.41 2677022575
23 데이타솔루션 263800 22 6240 2 220 3.65 5574061 17326952 16219380 5574061 3.65 32.17 34.37 34.37 35217367710 34.80 34.80 35217367710
24 삼성전자 005930 23 57950 5 -1550 -2.61 5498362 18072252 5919637922 5498362 -2.61 30.42 0.09 0.09 318770348400 0.09 0.09 318770348400
25 스튜디오미르 408900 24 4025 5 -165 -3.94 5468534 11539534 32729532 5468534 -3.94 47.39 16.71 16.71 23055224290 17.50 17.50 23055224290
26 카카오페이 377300 25 89600 2 10000 12.56 5362144 6866762 134696682 5362144 12.56 78.09 3.98 3.98 466697574800 3.87 3.87 466697574800
27 이스트아시아홀딩스 900110 26 57 3 0 0.00 5180280 71914824 642650588 5180280 0.00 7.20 0.81 0.81 294500445 0.80 0.80 294500445
28 지에스이 053050 27 3495 2 440 14.40 5082872 1871441 29987597 5082872 14.40 271.60 16.95 16.95 18005708892 17.18 17.18 18005708892
29 TIGER 200선물인버스2X 252710 28 1630 2 42 2.64 5006076 5309097 41500000 5006076 2.64 94.29 12.06 12.06 8158109884 12.06 12.06 8158109884
30 카카오 035720 29 67400 2 800 1.20 4859226 16754279 441766501 4859226 1.20 29.00 1.10 1.10 326665723400 1.10 1.10 326665723400
31 바른손 018700 30 1471 2 61 4.33 4714498 2119702 35119757 4714498 4.33 222.41 13.42 13.42 7032299066 13.61 13.61 7032299066

31
top30/20250623/top30-av-20250623-100000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1537,2,38,2.54,124810568,329200064,926800000,124810568,2.54,37.91,13.47,13.47,192036301511,13.48,13.48,192036301511
대한해운,005880,2,1814,2,143,8.56,37104295,6436626,322747340,37104295,8.56,576.46,11.50,11.50,68658580828,11.73,11.73,68658580828
한국ANKOR유전,152550,3,382,2,79,26.07,32901660,8818692,70020000,32901660,26.07,373.09,46.99,46.99,12644362632,47.27,47.27,12644362632
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,31526545,46248976,1497000000,31526545,-4.48,68.17,2.11,2.11,1994241620,2.08,2.08,1994241620
KODEX 인버스,114800,5,3765,2,50,1.35,17577257,39599492,179300000,17577257,1.35,44.39,9.80,9.80,66208078852,9.81,9.81,66208078852
우리기술,032820,6,4230,2,115,2.79,13439406,44013220,165530656,13439406,2.79,30.53,8.12,8.12,56313533750,8.04,8.04,56313533750
넥써쓰,205500,7,4185,2,945,29.17,11939539,716257,58717699,11939539,29.17,1666.93,20.33,20.33,48581760203,19.77,19.77,48581760203
KODEX 2차전지산업레버리지,462330,8,764,5,-52,-6.37,11897033,44180316,266700000,11897033,-6.37,26.93,4.46,4.46,9149519380,4.49,4.49,9149519380
SH에너지화학,002360,9,532,2,53,11.06,11685284,813827,111133730,11685284,11.06,1435.84,10.51,10.51,6423378522,10.86,10.86,6423378522
KODEX 코스닥150레버리지,233740,10,7825,5,-390,-4.75,11575298,32148148,251200000,11575298,-4.75,36.01,4.61,4.61,90949238600,4.63,4.63,90949238600
휴림로봇,090710,11,2465,2,165,7.17,11410377,30994256,110237793,11410377,7.17,36.81,10.35,10.35,27224791551,10.02,10.02,27224791551
오르비텍,046120,12,4820,2,445,10.17,10861381,34762520,27449486,10861381,10.17,31.24,39.57,39.57,52016950105,39.32,39.32,52016950105
KODEX 코스닥150선물인버스,251340,13,3690,2,90,2.50,10530254,29207516,71400000,10530254,2.50,36.05,14.75,14.75,38771110271,14.72,14.72,38771110271
오픈베이스,049480,14,3285,2,350,11.93,10330199,8701675,31422383,10330199,11.93,118.72,32.88,32.88,33830962856,32.77,32.77,33830962856
KODEX 레버리지,122630,15,21525,5,-540,-2.45,10264366,30235344,110150000,10264366,-2.45,33.95,9.32,9.32,220550870906,9.30,9.30,220550870906
두산에너빌리티,034020,16,64500,2,4300,7.14,9966132,10039131,640561146,9966132,7.14,99.27,1.56,1.56,628923297750,1.52,1.52,628923297750
극동유화,014530,17,4070,2,525,14.81,7877965,612307,34869420,7877965,14.81,1286.60,22.59,22.59,31577053774,22.25,22.25,31577053774
바른손이앤에이,035620,18,527,5,-63,-10.68,7702188,14691777,74439675,7702188,-10.68,52.43,10.35,10.35,4115013558,10.49,10.49,4115013558
더즌,462860,19,5210,5,-70,-1.33,7617619,19167832,71413257,7617619,-1.33,39.74,10.67,10.67,39907242110,10.73,10.73,39907242110
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,53,5,-3,-5.36,7394082,26363522,633000000,7394082,-5.36,28.05,1.17,1.17,389385547,1.16,1.16,389385547
대창솔루션,096350,21,489,2,20,4.26,6899650,55476164,163761009,6899650,4.26,12.44,4.21,4.21,3288258277,4.11,4.11,3288258277
비큐AI,148780,22,2855,2,180,6.73,6353145,11160526,31445725,6353145,6.73,56.93,20.20,20.20,17516359819,19.51,19.51,17516359819
데이타솔루션,263800,23,6110,2,90,1.50,6065612,17326952,16219380,6065612,1.50,35.01,37.40,37.40,38275072365,38.62,38.62,38275072365
삼성전자,005930,24,58000,5,-1500,-2.52,5823487,18072252,5919637922,5823487,-2.52,32.22,0.10,0.10,337597611150,0.10,0.10,337597611150
이스트아시아홀딩스,900110,25,57,3,0,0.00,5687806,71914824,642650588,5687806,0.00,7.91,0.89,0.89,322928299,0.88,0.88,322928299
카카오페이,377300,26,91700,2,12100,15.20,5635647,6866762,134696682,5635647,15.20,82.07,4.18,4.18,491544157100,3.98,3.98,491544157100
카카오,035720,27,68200,2,1600,2.40,5619298,16754279,441766501,5619298,2.40,33.54,1.27,1.27,378401613750,1.26,1.26,378401613750
스튜디오미르,408900,28,4015,5,-175,-4.18,5554322,11539534,32729532,5554322,-4.18,48.13,16.97,16.97,23398964606,17.81,17.81,23398964606
지에스이,053050,29,3470,2,415,13.58,5263730,1871441,29987597,5263730,13.58,281.27,17.55,17.55,18635605791,17.91,17.91,18635605791
삼성 레버리지 WTI원유 선물 ETN,Q530031,30,1688,2,119,7.58,5206260,1794609,404000000,5206260,7.58,290.11,1.29,1.29,8793860148,1.29,1.29,8793860148
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 1537 2 38 2.54 124810568 329200064 926800000 124810568 2.54 37.91 13.47 13.47 192036301511 13.48 13.48 192036301511
3 대한해운 005880 2 1814 2 143 8.56 37104295 6436626 322747340 37104295 8.56 576.46 11.50 11.50 68658580828 11.73 11.73 68658580828
4 한국ANKOR유전 152550 3 382 2 79 26.07 32901660 8818692 70020000 32901660 26.07 373.09 46.99 46.99 12644362632 47.27 47.27 12644362632
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 31526545 46248976 1497000000 31526545 -4.48 68.17 2.11 2.11 1994241620 2.08 2.08 1994241620
6 KODEX 인버스 114800 5 3765 2 50 1.35 17577257 39599492 179300000 17577257 1.35 44.39 9.80 9.80 66208078852 9.81 9.81 66208078852
7 우리기술 032820 6 4230 2 115 2.79 13439406 44013220 165530656 13439406 2.79 30.53 8.12 8.12 56313533750 8.04 8.04 56313533750
8 넥써쓰 205500 7 4185 2 945 29.17 11939539 716257 58717699 11939539 29.17 1666.93 20.33 20.33 48581760203 19.77 19.77 48581760203
9 KODEX 2차전지산업레버리지 462330 8 764 5 -52 -6.37 11897033 44180316 266700000 11897033 -6.37 26.93 4.46 4.46 9149519380 4.49 4.49 9149519380
10 SH에너지화학 002360 9 532 2 53 11.06 11685284 813827 111133730 11685284 11.06 1435.84 10.51 10.51 6423378522 10.86 10.86 6423378522
11 KODEX 코스닥150레버리지 233740 10 7825 5 -390 -4.75 11575298 32148148 251200000 11575298 -4.75 36.01 4.61 4.61 90949238600 4.63 4.63 90949238600
12 휴림로봇 090710 11 2465 2 165 7.17 11410377 30994256 110237793 11410377 7.17 36.81 10.35 10.35 27224791551 10.02 10.02 27224791551
13 오르비텍 046120 12 4820 2 445 10.17 10861381 34762520 27449486 10861381 10.17 31.24 39.57 39.57 52016950105 39.32 39.32 52016950105
14 KODEX 코스닥150선물인버스 251340 13 3690 2 90 2.50 10530254 29207516 71400000 10530254 2.50 36.05 14.75 14.75 38771110271 14.72 14.72 38771110271
15 오픈베이스 049480 14 3285 2 350 11.93 10330199 8701675 31422383 10330199 11.93 118.72 32.88 32.88 33830962856 32.77 32.77 33830962856
16 KODEX 레버리지 122630 15 21525 5 -540 -2.45 10264366 30235344 110150000 10264366 -2.45 33.95 9.32 9.32 220550870906 9.30 9.30 220550870906
17 두산에너빌리티 034020 16 64500 2 4300 7.14 9966132 10039131 640561146 9966132 7.14 99.27 1.56 1.56 628923297750 1.52 1.52 628923297750
18 극동유화 014530 17 4070 2 525 14.81 7877965 612307 34869420 7877965 14.81 1286.60 22.59 22.59 31577053774 22.25 22.25 31577053774
19 바른손이앤에이 035620 18 527 5 -63 -10.68 7702188 14691777 74439675 7702188 -10.68 52.43 10.35 10.35 4115013558 10.49 10.49 4115013558
20 더즌 462860 19 5210 5 -70 -1.33 7617619 19167832 71413257 7617619 -1.33 39.74 10.67 10.67 39907242110 10.73 10.73 39907242110
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 53 5 -3 -5.36 7394082 26363522 633000000 7394082 -5.36 28.05 1.17 1.17 389385547 1.16 1.16 389385547
22 대창솔루션 096350 21 489 2 20 4.26 6899650 55476164 163761009 6899650 4.26 12.44 4.21 4.21 3288258277 4.11 4.11 3288258277
23 비큐AI 148780 22 2855 2 180 6.73 6353145 11160526 31445725 6353145 6.73 56.93 20.20 20.20 17516359819 19.51 19.51 17516359819
24 데이타솔루션 263800 23 6110 2 90 1.50 6065612 17326952 16219380 6065612 1.50 35.01 37.40 37.40 38275072365 38.62 38.62 38275072365
25 삼성전자 005930 24 58000 5 -1500 -2.52 5823487 18072252 5919637922 5823487 -2.52 32.22 0.10 0.10 337597611150 0.10 0.10 337597611150
26 이스트아시아홀딩스 900110 25 57 3 0 0.00 5687806 71914824 642650588 5687806 0.00 7.91 0.89 0.89 322928299 0.88 0.88 322928299
27 카카오페이 377300 26 91700 2 12100 15.20 5635647 6866762 134696682 5635647 15.20 82.07 4.18 4.18 491544157100 3.98 3.98 491544157100
28 카카오 035720 27 68200 2 1600 2.40 5619298 16754279 441766501 5619298 2.40 33.54 1.27 1.27 378401613750 1.26 1.26 378401613750
29 스튜디오미르 408900 28 4015 5 -175 -4.18 5554322 11539534 32729532 5554322 -4.18 48.13 16.97 16.97 23398964606 17.81 17.81 23398964606
30 지에스이 053050 29 3470 2 415 13.58 5263730 1871441 29987597 5263730 13.58 281.27 17.55 17.55 18635605791 17.91 17.91 18635605791
31 삼성 레버리지 WTI원유 선물 ETN Q530031 30 1688 2 119 7.58 5206260 1794609 404000000 5206260 7.58 290.11 1.29 1.29 8793860148 1.29 1.29 8793860148

31
top30/20250623/top30-av-20250623-101000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1535,2,36,2.40,131960540,329200064,926800000,131960540,2.40,40.09,14.24,14.24,203008082409,14.27,14.27,203008082409
대한해운,005880,2,1778,2,107,6.40,40493455,6436626,322747340,40493455,6.40,629.11,12.55,12.55,74702311410,13.02,13.02,74702311410
한국ANKOR유전,152550,3,384,2,81,26.73,34970128,8818692,70020000,34970128,26.73,396.55,49.94,49.94,13436881386,49.97,49.97,13436881386
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,31830607,46248976,1497000000,31830607,-4.48,68.82,2.13,2.13,2013629588,2.10,2.10,2013629588
KODEX 인버스,114800,5,3760,2,45,1.21,19150916,39599492,179300000,19150916,1.21,48.36,10.68,10.68,72135080860,10.70,10.70,72135080860
우리기술,032820,6,4320,2,205,4.98,15168207,44013220,165530656,15168207,4.98,34.46,9.16,9.16,63734739921,8.91,8.91,63734739921
오르비텍,046120,7,5370,2,995,22.74,14183083,34762520,27449486,14183083,22.74,40.80,51.67,51.67,69018381822,46.82,46.82,69018381822
SH에너지화학,002360,8,523,2,44,9.19,12766139,813827,111133730,12766139,9.19,1568.66,11.49,11.49,6993126023,12.03,12.03,6993126023
KODEX 2차전지산업레버리지,462330,9,760,5,-56,-6.86,12662478,44180316,266700000,12662478,-6.86,28.66,4.75,4.75,9732345979,4.80,4.80,9732345979
KODEX 코스닥150레버리지,233740,10,7850,5,-365,-4.44,12612332,32148148,251200000,12612332,-4.44,39.23,5.02,5.02,99064141123,5.02,5.02,99064141123
넥써쓰,205500,11,4210,1,970,29.94,12353999,716257,58717699,12353999,29.94,1724.80,21.04,21.04,50324340313,20.36,20.36,50324340313
휴림로봇,090710,12,2430,2,130,5.65,12199986,30994256,110237793,12199986,5.65,39.36,11.07,11.07,29150376215,10.88,10.88,29150376215
KODEX 코스닥150선물인버스,251340,13,3687,2,87,2.42,11417474,29207516,71400000,11417474,2.42,39.09,15.99,15.99,42047282828,15.97,15.97,42047282828
KODEX 레버리지,122630,14,21555,5,-510,-2.31,10815403,30235344,110150000,10815403,-2.31,35.77,9.82,9.82,232426225082,9.79,9.79,232426225082
오픈베이스,049480,15,3275,2,340,11.58,10719672,8701675,31422383,10719672,11.58,123.19,34.11,34.11,35097927073,34.11,34.11,35097927073
두산에너빌리티,034020,16,64400,2,4200,6.98,10621304,10039131,640561146,10621304,6.98,105.80,1.66,1.66,671269488900,1.63,1.63,671269488900
비큐AI,148780,17,3055,2,380,14.21,9640267,11160526,31445725,9640267,14.21,86.38,30.66,30.66,27355713524,28.48,28.48,27355713524
대창솔루션,096350,18,502,2,33,7.04,9015904,55476164,163761009,9015904,7.04,16.25,5.51,5.51,4340178989,5.28,5.28,4340178989
극동유화,014530,19,4010,2,465,13.12,8515027,612307,34869420,8515027,13.12,1390.65,24.42,24.42,34140707410,24.42,24.42,34140707410
더즌,462860,20,5170,5,-110,-2.08,7940643,19167832,71413257,7940643,-2.08,41.43,11.12,11.12,41580978670,11.26,11.26,41580978670
바른손이앤에이,035620,21,523,5,-67,-11.36,7882682,14691777,74439675,7882682,-11.36,53.65,10.59,10.59,4209829042,10.81,10.81,4209829042
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,53,5,-3,-5.36,7713642,26363522,633000000,7713642,-5.36,29.26,1.22,1.22,406222207,1.21,1.21,406222207
데이타솔루션,263800,23,6040,2,20,0.33,6468525,17326952,16219380,6468525,0.33,37.33,39.88,39.88,40703977025,41.55,41.55,40703977025
삼성전자,005930,24,57900,5,-1600,-2.69,6329608,18072252,5919637922,6329608,-2.69,35.02,0.11,0.11,366903386200,0.11,0.11,366903386200
카카오,035720,25,67600,2,1000,1.50,6005928,16754279,441766501,6005928,1.50,35.85,1.36,1.36,404602212500,1.35,1.35,404602212500
이스트아시아홀딩스,900110,26,57,3,0,0.00,5988897,71914824,642650588,5988897,0.00,8.33,0.93,0.93,339825363,0.93,0.93,339825363
카카오페이,377300,27,90400,2,10800,13.57,5872451,6866762,134696682,5872451,13.57,85.52,4.36,4.36,513076901000,4.21,4.21,513076901000
지에스이,053050,28,3460,2,405,13.26,5620139,1871441,29987597,5620139,13.26,300.31,18.74,18.74,19868172733,19.15,19.15,19868172733
스튜디오미르,408900,29,4015,5,-175,-4.18,5593439,11539534,32729532,5593439,-4.18,48.47,17.09,17.09,23556117711,17.93,17.93,23556117711
삼성 레버리지 WTI원유 선물 ETN,Q530031,30,1693,2,124,7.90,5425388,1794609,404000000,5425388,7.90,302.32,1.34,1.34,9163063227,1.34,1.34,9163063227
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 1535 2 36 2.40 131960540 329200064 926800000 131960540 2.40 40.09 14.24 14.24 203008082409 14.27 14.27 203008082409
3 대한해운 005880 2 1778 2 107 6.40 40493455 6436626 322747340 40493455 6.40 629.11 12.55 12.55 74702311410 13.02 13.02 74702311410
4 한국ANKOR유전 152550 3 384 2 81 26.73 34970128 8818692 70020000 34970128 26.73 396.55 49.94 49.94 13436881386 49.97 49.97 13436881386
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 31830607 46248976 1497000000 31830607 -4.48 68.82 2.13 2.13 2013629588 2.10 2.10 2013629588
6 KODEX 인버스 114800 5 3760 2 45 1.21 19150916 39599492 179300000 19150916 1.21 48.36 10.68 10.68 72135080860 10.70 10.70 72135080860
7 우리기술 032820 6 4320 2 205 4.98 15168207 44013220 165530656 15168207 4.98 34.46 9.16 9.16 63734739921 8.91 8.91 63734739921
8 오르비텍 046120 7 5370 2 995 22.74 14183083 34762520 27449486 14183083 22.74 40.80 51.67 51.67 69018381822 46.82 46.82 69018381822
9 SH에너지화학 002360 8 523 2 44 9.19 12766139 813827 111133730 12766139 9.19 1568.66 11.49 11.49 6993126023 12.03 12.03 6993126023
10 KODEX 2차전지산업레버리지 462330 9 760 5 -56 -6.86 12662478 44180316 266700000 12662478 -6.86 28.66 4.75 4.75 9732345979 4.80 4.80 9732345979
11 KODEX 코스닥150레버리지 233740 10 7850 5 -365 -4.44 12612332 32148148 251200000 12612332 -4.44 39.23 5.02 5.02 99064141123 5.02 5.02 99064141123
12 넥써쓰 205500 11 4210 1 970 29.94 12353999 716257 58717699 12353999 29.94 1724.80 21.04 21.04 50324340313 20.36 20.36 50324340313
13 휴림로봇 090710 12 2430 2 130 5.65 12199986 30994256 110237793 12199986 5.65 39.36 11.07 11.07 29150376215 10.88 10.88 29150376215
14 KODEX 코스닥150선물인버스 251340 13 3687 2 87 2.42 11417474 29207516 71400000 11417474 2.42 39.09 15.99 15.99 42047282828 15.97 15.97 42047282828
15 KODEX 레버리지 122630 14 21555 5 -510 -2.31 10815403 30235344 110150000 10815403 -2.31 35.77 9.82 9.82 232426225082 9.79 9.79 232426225082
16 오픈베이스 049480 15 3275 2 340 11.58 10719672 8701675 31422383 10719672 11.58 123.19 34.11 34.11 35097927073 34.11 34.11 35097927073
17 두산에너빌리티 034020 16 64400 2 4200 6.98 10621304 10039131 640561146 10621304 6.98 105.80 1.66 1.66 671269488900 1.63 1.63 671269488900
18 비큐AI 148780 17 3055 2 380 14.21 9640267 11160526 31445725 9640267 14.21 86.38 30.66 30.66 27355713524 28.48 28.48 27355713524
19 대창솔루션 096350 18 502 2 33 7.04 9015904 55476164 163761009 9015904 7.04 16.25 5.51 5.51 4340178989 5.28 5.28 4340178989
20 극동유화 014530 19 4010 2 465 13.12 8515027 612307 34869420 8515027 13.12 1390.65 24.42 24.42 34140707410 24.42 24.42 34140707410
21 더즌 462860 20 5170 5 -110 -2.08 7940643 19167832 71413257 7940643 -2.08 41.43 11.12 11.12 41580978670 11.26 11.26 41580978670
22 바른손이앤에이 035620 21 523 5 -67 -11.36 7882682 14691777 74439675 7882682 -11.36 53.65 10.59 10.59 4209829042 10.81 10.81 4209829042
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 53 5 -3 -5.36 7713642 26363522 633000000 7713642 -5.36 29.26 1.22 1.22 406222207 1.21 1.21 406222207
24 데이타솔루션 263800 23 6040 2 20 0.33 6468525 17326952 16219380 6468525 0.33 37.33 39.88 39.88 40703977025 41.55 41.55 40703977025
25 삼성전자 005930 24 57900 5 -1600 -2.69 6329608 18072252 5919637922 6329608 -2.69 35.02 0.11 0.11 366903386200 0.11 0.11 366903386200
26 카카오 035720 25 67600 2 1000 1.50 6005928 16754279 441766501 6005928 1.50 35.85 1.36 1.36 404602212500 1.35 1.35 404602212500
27 이스트아시아홀딩스 900110 26 57 3 0 0.00 5988897 71914824 642650588 5988897 0.00 8.33 0.93 0.93 339825363 0.93 0.93 339825363
28 카카오페이 377300 27 90400 2 10800 13.57 5872451 6866762 134696682 5872451 13.57 85.52 4.36 4.36 513076901000 4.21 4.21 513076901000
29 지에스이 053050 28 3460 2 405 13.26 5620139 1871441 29987597 5620139 13.26 300.31 18.74 18.74 19868172733 19.15 19.15 19868172733
30 스튜디오미르 408900 29 4015 5 -175 -4.18 5593439 11539534 32729532 5593439 -4.18 48.47 17.09 17.09 23556117711 17.93 17.93 23556117711
31 삼성 레버리지 WTI원유 선물 ETN Q530031 30 1693 2 124 7.90 5425388 1794609 404000000 5425388 7.90 302.32 1.34 1.34 9163063227 1.34 1.34 9163063227

31
top30/20250623/top30-av-20250623-102000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1540,2,41,2.74,142645343,329200064,926800000,142645343,2.74,43.33,15.39,15.39,219421977612,15.37,15.37,219421977612
대한해운,005880,2,1762,2,91,5.45,42311227,6436626,322747340,42311227,5.45,657.35,13.11,13.11,77911968393,13.70,13.70,77911968393
한국ANKOR유전,152550,3,379,2,76,25.08,37081758,8818692,70020000,37081758,25.08,420.49,52.96,52.96,14239799427,53.66,53.66,14239799427
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,63,5,-4,-5.97,32262640,46248976,1497000000,32262640,-5.97,69.76,2.16,2.16,2041149700,2.16,2.16,2041149700
KODEX 인버스,114800,5,3765,2,50,1.35,20448477,39599492,179300000,20448477,1.35,51.64,11.40,11.40,77020097172,11.41,11.41,77020097172
오르비텍,046120,6,5560,2,1185,27.09,17385316,34762520,27449486,17385316,27.09,50.01,63.34,63.34,86473240502,56.66,56.66,86473240502
우리기술,032820,7,4315,2,200,4.86,16305590,44013220,165530656,16305590,4.86,37.05,9.85,9.85,68624624148,9.61,9.61,68624624148
KODEX 2차전지산업레버리지,462330,8,756,5,-60,-7.35,14386978,44180316,266700000,14386978,-7.35,32.56,5.39,5.39,11039163830,5.48,5.48,11039163830
KODEX 코스닥150레버리지,233740,9,7810,5,-405,-4.93,13523244,32148148,251200000,13523244,-4.93,42.07,5.38,5.38,106189106731,5.41,5.41,106189106731
SH에너지화학,002360,10,514,2,35,7.31,13310888,813827,111133730,13310888,7.31,1635.59,11.98,11.98,7275295837,12.74,12.74,7275295837
휴림로봇,090710,11,2435,2,135,5.87,12959614,30994256,110237793,12959614,5.87,41.81,11.76,11.76,30993314824,11.55,11.55,30993314824
넥써쓰,205500,12,4210,1,970,29.94,12378786,716257,58717699,12378786,29.94,1728.26,21.08,21.08,50428693583,20.40,20.40,50428693583
대창솔루션,096350,13,522,2,53,11.30,12228532,55476164,163761009,12228532,11.30,22.04,7.47,7.47,5976752079,6.99,6.99,5976752079
KODEX 코스닥150선물인버스,251340,14,3695,2,95,2.64,12026155,29207516,71400000,12026155,2.64,41.17,16.84,16.84,44295098468,16.79,16.79,44295098468
KODEX 레버리지,122630,15,21485,5,-580,-2.63,11760700,30235344,110150000,11760700,-2.63,38.90,10.68,10.68,252791066449,10.68,10.68,252791066449
비큐AI,148780,16,2880,2,205,7.66,11656474,11160526,31445725,11656474,7.66,104.44,37.07,37.07,33267486696,36.73,36.73,33267486696
두산에너빌리티,034020,17,64700,2,4500,7.48,11032096,10039131,640561146,11032096,7.48,109.89,1.72,1.72,697812533700,1.68,1.68,697812533700
오픈베이스,049480,18,3305,2,370,12.61,10973825,8701675,31422383,10973825,12.61,126.11,34.92,34.92,35933123175,34.60,34.60,35933123175
극동유화,014530,19,3995,2,450,12.69,8987091,612307,34869420,8987091,12.69,1467.74,25.77,25.77,36029016018,25.86,25.86,36029016018
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,52,5,-4,-7.14,8715131,26363522,633000000,8715131,-7.14,33.06,1.38,1.38,459234624,1.40,1.40,459234624
더즌,462860,21,5180,5,-100,-1.89,8276837,19167832,71413257,8276837,-1.89,43.18,11.59,11.59,43331381070,11.71,11.71,43331381070
바른손이앤에이,035620,22,526,5,-64,-10.85,8074349,14691777,74439675,8074349,-10.85,54.96,10.85,10.85,4310060144,11.01,11.01,4310060144
데이타솔루션,263800,23,6050,2,30,0.50,6611440,17326952,16219380,6611440,0.50,38.16,40.76,40.76,41567253935,42.36,42.36,41567253935
삼성전자,005930,24,57850,5,-1650,-2.77,6576936,18072252,5919637922,6576936,-2.77,36.39,0.11,0.11,381219175550,0.11,0.11,381219175550
카카오페이,377300,25,93600,2,14000,17.59,6289258,6866762,134696682,6289258,17.59,91.59,4.67,4.67,551616230300,4.38,4.38,551616230300
카카오,035720,26,67900,2,1300,1.95,6279405,16754279,441766501,6279405,1.95,37.48,1.42,1.42,423190371400,1.41,1.41,423190371400
이스트아시아홀딩스,900110,27,56,5,-1,-1.75,6214286,71914824,642650588,6214286,-1.75,8.64,0.97,0.97,352489926,0.98,0.98,352489926
한국정보인증,053300,28,9730,2,480,5.19,5800745,6689072,42441361,5800745,5.19,86.72,13.67,13.67,54557387440,13.21,13.21,54557387440
지에스이,053050,29,3465,2,410,13.42,5760317,1871441,29987597,5760317,13.42,307.80,19.21,19.21,20352935681,19.59,19.59,20352935681
스튜디오미르,408900,30,4005,5,-185,-4.42,5638058,11539534,32729532,5638058,-4.42,48.86,17.23,17.23,23734753711,18.11,18.11,23734753711
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1540 2 41 2.74 142645343 329200064 926800000 142645343 2.74 43.33 15.39 15.39 219421977612 15.37 15.37 219421977612
3 대한해운 005880 2 1762 2 91 5.45 42311227 6436626 322747340 42311227 5.45 657.35 13.11 13.11 77911968393 13.70 13.70 77911968393
4 한국ANKOR유전 152550 3 379 2 76 25.08 37081758 8818692 70020000 37081758 25.08 420.49 52.96 52.96 14239799427 53.66 53.66 14239799427
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 63 5 -4 -5.97 32262640 46248976 1497000000 32262640 -5.97 69.76 2.16 2.16 2041149700 2.16 2.16 2041149700
6 KODEX 인버스 114800 5 3765 2 50 1.35 20448477 39599492 179300000 20448477 1.35 51.64 11.40 11.40 77020097172 11.41 11.41 77020097172
7 오르비텍 046120 6 5560 2 1185 27.09 17385316 34762520 27449486 17385316 27.09 50.01 63.34 63.34 86473240502 56.66 56.66 86473240502
8 우리기술 032820 7 4315 2 200 4.86 16305590 44013220 165530656 16305590 4.86 37.05 9.85 9.85 68624624148 9.61 9.61 68624624148
9 KODEX 2차전지산업레버리지 462330 8 756 5 -60 -7.35 14386978 44180316 266700000 14386978 -7.35 32.56 5.39 5.39 11039163830 5.48 5.48 11039163830
10 KODEX 코스닥150레버리지 233740 9 7810 5 -405 -4.93 13523244 32148148 251200000 13523244 -4.93 42.07 5.38 5.38 106189106731 5.41 5.41 106189106731
11 SH에너지화학 002360 10 514 2 35 7.31 13310888 813827 111133730 13310888 7.31 1635.59 11.98 11.98 7275295837 12.74 12.74 7275295837
12 휴림로봇 090710 11 2435 2 135 5.87 12959614 30994256 110237793 12959614 5.87 41.81 11.76 11.76 30993314824 11.55 11.55 30993314824
13 넥써쓰 205500 12 4210 1 970 29.94 12378786 716257 58717699 12378786 29.94 1728.26 21.08 21.08 50428693583 20.40 20.40 50428693583
14 대창솔루션 096350 13 522 2 53 11.30 12228532 55476164 163761009 12228532 11.30 22.04 7.47 7.47 5976752079 6.99 6.99 5976752079
15 KODEX 코스닥150선물인버스 251340 14 3695 2 95 2.64 12026155 29207516 71400000 12026155 2.64 41.17 16.84 16.84 44295098468 16.79 16.79 44295098468
16 KODEX 레버리지 122630 15 21485 5 -580 -2.63 11760700 30235344 110150000 11760700 -2.63 38.90 10.68 10.68 252791066449 10.68 10.68 252791066449
17 비큐AI 148780 16 2880 2 205 7.66 11656474 11160526 31445725 11656474 7.66 104.44 37.07 37.07 33267486696 36.73 36.73 33267486696
18 두산에너빌리티 034020 17 64700 2 4500 7.48 11032096 10039131 640561146 11032096 7.48 109.89 1.72 1.72 697812533700 1.68 1.68 697812533700
19 오픈베이스 049480 18 3305 2 370 12.61 10973825 8701675 31422383 10973825 12.61 126.11 34.92 34.92 35933123175 34.60 34.60 35933123175
20 극동유화 014530 19 3995 2 450 12.69 8987091 612307 34869420 8987091 12.69 1467.74 25.77 25.77 36029016018 25.86 25.86 36029016018
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 52 5 -4 -7.14 8715131 26363522 633000000 8715131 -7.14 33.06 1.38 1.38 459234624 1.40 1.40 459234624
22 더즌 462860 21 5180 5 -100 -1.89 8276837 19167832 71413257 8276837 -1.89 43.18 11.59 11.59 43331381070 11.71 11.71 43331381070
23 바른손이앤에이 035620 22 526 5 -64 -10.85 8074349 14691777 74439675 8074349 -10.85 54.96 10.85 10.85 4310060144 11.01 11.01 4310060144
24 데이타솔루션 263800 23 6050 2 30 0.50 6611440 17326952 16219380 6611440 0.50 38.16 40.76 40.76 41567253935 42.36 42.36 41567253935
25 삼성전자 005930 24 57850 5 -1650 -2.77 6576936 18072252 5919637922 6576936 -2.77 36.39 0.11 0.11 381219175550 0.11 0.11 381219175550
26 카카오페이 377300 25 93600 2 14000 17.59 6289258 6866762 134696682 6289258 17.59 91.59 4.67 4.67 551616230300 4.38 4.38 551616230300
27 카카오 035720 26 67900 2 1300 1.95 6279405 16754279 441766501 6279405 1.95 37.48 1.42 1.42 423190371400 1.41 1.41 423190371400
28 이스트아시아홀딩스 900110 27 56 5 -1 -1.75 6214286 71914824 642650588 6214286 -1.75 8.64 0.97 0.97 352489926 0.98 0.98 352489926
29 한국정보인증 053300 28 9730 2 480 5.19 5800745 6689072 42441361 5800745 5.19 86.72 13.67 13.67 54557387440 13.21 13.21 54557387440
30 지에스이 053050 29 3465 2 410 13.42 5760317 1871441 29987597 5760317 13.42 307.80 19.21 19.21 20352935681 19.59 19.59 20352935681
31 스튜디오미르 408900 30 4005 5 -185 -4.42 5638058 11539534 32729532 5638058 -4.42 48.86 17.23 17.23 23734753711 18.11 18.11 23734753711

31
top30/20250623/top30-av-20250623-103000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1537,2,38,2.54,148257823,329200064,926800000,148257823,2.54,45.04,16.00,16.00,228059174380,16.01,16.01,228059174380
대한해운,005880,2,1761,2,90,5.39,43369389,6436626,322747340,43369389,5.39,673.79,13.44,13.44,79774282611,14.04,14.04,79774282611
한국ANKOR유전,152550,3,374,2,71,23.43,38842579,8818692,70020000,38842579,23.43,440.46,55.47,55.47,14902253666,56.91,56.91,14902253666
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,32556450,46248976,1497000000,32556450,-4.48,70.39,2.17,2.17,2059833540,2.15,2.15,2059833540
KODEX 인버스,114800,5,3765,2,50,1.35,21295117,39599492,179300000,21295117,1.35,53.78,11.88,11.88,80211037804,11.88,11.88,80211037804
오르비텍,046120,6,5410,2,1035,23.66,18782196,34762520,27449486,18782196,23.66,54.03,68.42,68.42,94094404942,63.36,63.36,94094404942
우리기술,032820,7,4270,2,155,3.77,17159095,44013220,165530656,17159095,3.77,38.99,10.37,10.37,72297281235,10.23,10.23,72297281235
대창솔루션,096350,8,531,2,62,13.22,16086424,55476164,163761009,16086424,13.22,29.00,9.82,9.82,7993800426,9.19,9.19,7993800426
KODEX 2차전지산업레버리지,462330,9,761,5,-55,-6.74,14769597,44180316,266700000,14769597,-6.74,33.43,5.54,5.54,11328572641,5.58,5.58,11328572641
SH에너지화학,002360,10,502,2,23,4.80,14722392,813827,111133730,14722392,4.80,1809.03,13.25,13.25,7988351193,14.32,14.32,7988351193
KODEX 코스닥150레버리지,233740,11,7830,5,-385,-4.69,14228018,32148148,251200000,14228018,-4.69,44.26,5.66,5.66,111695601014,5.68,5.68,111695601014
휴림로봇,090710,12,2415,2,115,5.00,13454314,30994256,110237793,13454314,5.00,43.41,12.20,12.20,32199367693,12.09,12.09,32199367693
비큐AI,148780,13,2835,2,160,5.98,12443788,11160526,31445725,12443788,5.98,111.50,39.57,39.57,35533612103,39.86,39.86,35533612103
넥써쓰,205500,14,4210,1,970,29.94,12409971,716257,58717699,12409971,29.94,1732.61,21.13,21.13,50559982433,20.45,20.45,50559982433
KODEX 레버리지,122630,15,21515,5,-550,-2.49,12224846,30235344,110150000,12224846,-2.49,40.43,11.10,11.10,262767951944,11.09,11.09,262767951944
KODEX 코스닥150선물인버스,251340,16,3690,2,90,2.50,12163949,29207516,71400000,12163949,2.50,41.65,17.04,17.04,44804294764,17.01,17.01,44804294764
두산에너빌리티,034020,17,64200,2,4000,6.64,11483464,10039131,640561146,11483464,6.64,114.39,1.79,1.79,726813713050,1.77,1.77,726813713050
오픈베이스,049480,18,3330,2,395,13.46,11191973,8701675,31422383,11191973,13.46,128.62,35.62,35.62,36655945267,35.03,35.03,36655945267
극동유화,014530,19,4030,2,485,13.68,9465893,612307,34869420,9465893,13.68,1545.94,27.15,27.15,37960493698,27.01,27.01,37960493698
더즌,462860,20,5220,5,-60,-1.14,9023252,19167832,71413257,9023252,-1.14,47.07,12.64,12.64,47248076545,12.67,12.67,47248076545
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,53,5,-3,-5.36,8769299,26363522,633000000,8769299,-5.36,33.26,1.39,1.39,462105528,1.38,1.38,462105528
바른손이앤에이,035620,22,528,5,-62,-10.51,8171867,14691777,74439675,8171867,-10.51,55.62,10.98,10.98,4361540890,11.10,11.10,4361540890
삼성전자,005930,23,57800,5,-1700,-2.86,7332327,18072252,5919637922,7332327,-2.86,40.57,0.12,0.12,424874762150,0.12,0.12,424874762150
한국정보인증,053300,24,9640,2,390,4.22,7187915,6689072,42441361,7187915,4.22,107.46,16.94,16.94,68068881305,16.64,16.64,68068881305
카카오페이,377300,25,97800,2,18200,22.86,7011831,6866762,134696682,7011831,22.86,102.11,5.21,5.21,620240933050,4.71,4.71,620240933050
데이타솔루션,263800,26,6110,2,90,1.50,6734673,17326952,16219380,6734673,1.50,38.87,41.52,41.52,42317035785,42.70,42.70,42317035785
카카오,035720,27,68000,2,1400,2.10,6530968,16754279,441766501,6530968,2.10,38.98,1.48,1.48,440271773700,1.47,1.47,440271773700
이스트아시아홀딩스,900110,28,56,5,-1,-1.75,6350377,71914824,642650588,6350377,-1.75,8.83,0.99,0.99,360116613,1.00,1.00,360116613
SK이터닉스,475150,29,27950,2,5850,26.47,6230945,1209896,33754042,6230945,26.47,515.00,18.46,18.46,160506547675,17.01,17.01,160506547675
지에스이,053050,30,3470,2,415,13.58,5876430,1871441,29987597,5876430,13.58,314.01,19.60,19.60,20756422556,19.95,19.95,20756422556
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 1537 2 38 2.54 148257823 329200064 926800000 148257823 2.54 45.04 16.00 16.00 228059174380 16.01 16.01 228059174380
3 대한해운 005880 2 1761 2 90 5.39 43369389 6436626 322747340 43369389 5.39 673.79 13.44 13.44 79774282611 14.04 14.04 79774282611
4 한국ANKOR유전 152550 3 374 2 71 23.43 38842579 8818692 70020000 38842579 23.43 440.46 55.47 55.47 14902253666 56.91 56.91 14902253666
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 32556450 46248976 1497000000 32556450 -4.48 70.39 2.17 2.17 2059833540 2.15 2.15 2059833540
6 KODEX 인버스 114800 5 3765 2 50 1.35 21295117 39599492 179300000 21295117 1.35 53.78 11.88 11.88 80211037804 11.88 11.88 80211037804
7 오르비텍 046120 6 5410 2 1035 23.66 18782196 34762520 27449486 18782196 23.66 54.03 68.42 68.42 94094404942 63.36 63.36 94094404942
8 우리기술 032820 7 4270 2 155 3.77 17159095 44013220 165530656 17159095 3.77 38.99 10.37 10.37 72297281235 10.23 10.23 72297281235
9 대창솔루션 096350 8 531 2 62 13.22 16086424 55476164 163761009 16086424 13.22 29.00 9.82 9.82 7993800426 9.19 9.19 7993800426
10 KODEX 2차전지산업레버리지 462330 9 761 5 -55 -6.74 14769597 44180316 266700000 14769597 -6.74 33.43 5.54 5.54 11328572641 5.58 5.58 11328572641
11 SH에너지화학 002360 10 502 2 23 4.80 14722392 813827 111133730 14722392 4.80 1809.03 13.25 13.25 7988351193 14.32 14.32 7988351193
12 KODEX 코스닥150레버리지 233740 11 7830 5 -385 -4.69 14228018 32148148 251200000 14228018 -4.69 44.26 5.66 5.66 111695601014 5.68 5.68 111695601014
13 휴림로봇 090710 12 2415 2 115 5.00 13454314 30994256 110237793 13454314 5.00 43.41 12.20 12.20 32199367693 12.09 12.09 32199367693
14 비큐AI 148780 13 2835 2 160 5.98 12443788 11160526 31445725 12443788 5.98 111.50 39.57 39.57 35533612103 39.86 39.86 35533612103
15 넥써쓰 205500 14 4210 1 970 29.94 12409971 716257 58717699 12409971 29.94 1732.61 21.13 21.13 50559982433 20.45 20.45 50559982433
16 KODEX 레버리지 122630 15 21515 5 -550 -2.49 12224846 30235344 110150000 12224846 -2.49 40.43 11.10 11.10 262767951944 11.09 11.09 262767951944
17 KODEX 코스닥150선물인버스 251340 16 3690 2 90 2.50 12163949 29207516 71400000 12163949 2.50 41.65 17.04 17.04 44804294764 17.01 17.01 44804294764
18 두산에너빌리티 034020 17 64200 2 4000 6.64 11483464 10039131 640561146 11483464 6.64 114.39 1.79 1.79 726813713050 1.77 1.77 726813713050
19 오픈베이스 049480 18 3330 2 395 13.46 11191973 8701675 31422383 11191973 13.46 128.62 35.62 35.62 36655945267 35.03 35.03 36655945267
20 극동유화 014530 19 4030 2 485 13.68 9465893 612307 34869420 9465893 13.68 1545.94 27.15 27.15 37960493698 27.01 27.01 37960493698
21 더즌 462860 20 5220 5 -60 -1.14 9023252 19167832 71413257 9023252 -1.14 47.07 12.64 12.64 47248076545 12.67 12.67 47248076545
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 53 5 -3 -5.36 8769299 26363522 633000000 8769299 -5.36 33.26 1.39 1.39 462105528 1.38 1.38 462105528
23 바른손이앤에이 035620 22 528 5 -62 -10.51 8171867 14691777 74439675 8171867 -10.51 55.62 10.98 10.98 4361540890 11.10 11.10 4361540890
24 삼성전자 005930 23 57800 5 -1700 -2.86 7332327 18072252 5919637922 7332327 -2.86 40.57 0.12 0.12 424874762150 0.12 0.12 424874762150
25 한국정보인증 053300 24 9640 2 390 4.22 7187915 6689072 42441361 7187915 4.22 107.46 16.94 16.94 68068881305 16.64 16.64 68068881305
26 카카오페이 377300 25 97800 2 18200 22.86 7011831 6866762 134696682 7011831 22.86 102.11 5.21 5.21 620240933050 4.71 4.71 620240933050
27 데이타솔루션 263800 26 6110 2 90 1.50 6734673 17326952 16219380 6734673 1.50 38.87 41.52 41.52 42317035785 42.70 42.70 42317035785
28 카카오 035720 27 68000 2 1400 2.10 6530968 16754279 441766501 6530968 2.10 38.98 1.48 1.48 440271773700 1.47 1.47 440271773700
29 이스트아시아홀딩스 900110 28 56 5 -1 -1.75 6350377 71914824 642650588 6350377 -1.75 8.83 0.99 0.99 360116613 1.00 1.00 360116613
30 SK이터닉스 475150 29 27950 2 5850 26.47 6230945 1209896 33754042 6230945 26.47 515.00 18.46 18.46 160506547675 17.01 17.01 160506547675
31 지에스이 053050 30 3470 2 415 13.58 5876430 1871441 29987597 5876430 13.58 314.01 19.60 19.60 20756422556 19.95 19.95 20756422556

31
top30/20250623/top30-av-20250623-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1524,2,25,1.67,160796137,329200064,926800000,160796137,1.67,48.84,17.35,17.35,247235727067,17.50,17.50,247235727067
대한해운,005880,2,1754,2,83,4.97,44369170,6436626,322747340,44369170,4.97,689.32,13.75,13.75,81525552085,14.40,14.40,81525552085
한국ANKOR유전,152550,3,372,2,69,22.77,42243540,8818692,70020000,42243540,22.77,479.02,60.33,60.33,16159439790,62.04,62.04,16159439790
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,33823996,46248976,1497000000,33823996,-4.48,73.13,2.26,2.26,2140176483,2.23,2.23,2140176483
KODEX 인버스,114800,5,3755,2,40,1.08,22636319,39599492,179300000,22636319,1.08,57.16,12.62,12.62,85249121575,12.66,12.66,85249121575
오르비텍,046120,6,5510,2,1135,25.94,19520536,34762520,27449486,19520536,25.94,56.15,71.11,71.11,98126495962,64.88,64.88,98126495962
대창솔루션,096350,7,521,2,52,11.09,19059003,55476164,163761009,19059003,11.09,34.36,11.64,11.64,9553759548,11.20,11.20,9553759548
우리기술,032820,8,4310,2,195,4.74,17783249,44013220,165530656,17783249,4.74,40.40,10.74,10.74,74973737117,10.51,10.51,74973737117
KODEX 2차전지산업레버리지,462330,9,761,5,-55,-6.74,15264479,44180316,266700000,15264479,-6.74,34.55,5.72,5.72,11704313535,5.77,5.77,11704313535
SH에너지화학,002360,10,506,2,27,5.64,14964162,813827,111133730,14964162,5.64,1838.74,13.47,13.47,8109850496,14.42,14.42,8109850496
KODEX 코스닥150레버리지,233740,11,7820,5,-395,-4.81,14832126,32148148,251200000,14832126,-4.81,46.14,5.90,5.90,116420847512,5.93,5.93,116420847512
휴림로봇,090710,12,2400,2,100,4.35,14000450,30994256,110237793,14000450,4.35,45.17,12.70,12.70,33514869527,12.67,12.67,33514869527
KODEX 레버리지,122630,13,21700,5,-365,-1.65,13564878,30235344,110150000,13564878,-1.65,44.86,12.31,12.31,291761355984,12.21,12.21,291761355984
두산에너빌리티,034020,14,66300,2,6100,10.13,13102539,10039131,640561146,13102539,10.13,130.51,2.05,2.05,832780831800,1.96,1.96,832780831800
비큐AI,148780,15,2860,2,185,6.92,13078551,11160526,31445725,13078551,6.92,117.19,41.59,41.59,37363349030,41.54,41.54,37363349030
넥써쓰,205500,16,4210,1,970,29.94,12430274,716257,58717699,12430274,29.94,1735.45,21.17,21.17,50645458063,20.49,20.49,50645458063
KODEX 코스닥150선물인버스,251340,17,3695,2,95,2.64,12355132,29207516,71400000,12355132,2.64,42.30,17.30,17.30,45510304516,17.25,17.25,45510304516
오픈베이스,049480,18,3320,2,385,13.12,11668464,8701675,31422383,11668464,13.12,134.09,37.13,37.13,38260014169,36.67,36.67,38260014169
극동유화,014530,19,3980,2,435,12.27,10097887,612307,34869420,10097887,12.27,1649.15,28.96,28.96,40467786321,29.16,29.16,40467786321
더즌,462860,20,5140,5,-140,-2.65,9570768,19167832,71413257,9570768,-2.65,49.93,13.40,13.40,50080723245,13.64,13.64,50080723245
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,53,5,-3,-5.36,8976292,26363522,633000000,8976292,-5.36,34.05,1.42,1.42,473076157,1.41,1.41,473076157
바른손이앤에이,035620,22,528,5,-62,-10.51,8260023,14691777,74439675,8260023,-10.51,56.22,11.10,11.10,4408113812,11.22,11.22,4408113812
한국정보인증,053300,23,9850,2,600,6.49,8059919,6689072,42441361,8059919,6.49,120.49,18.99,18.99,76530755565,18.31,18.31,76530755565
카카오페이,377300,24,96700,2,17100,21.48,7685661,6866762,134696682,7685661,21.48,111.93,5.71,5.71,686159480800,5.27,5.27,686159480800
삼성전자,005930,25,57850,5,-1650,-2.77,7625470,18072252,5919637922,7625470,-2.77,42.19,0.13,0.13,441829610600,0.13,0.13,441829610600
데이타솔루션,263800,26,6120,2,100,1.66,6785744,17326952,16219380,6785744,1.66,39.16,41.84,41.84,42628115375,42.94,42.94,42628115375
카카오,035720,27,67800,2,1200,1.80,6765860,16754279,441766501,6765860,1.80,40.38,1.53,1.53,456225630950,1.52,1.52,456225630950
이스트아시아홀딩스,900110,28,57,3,0,0.00,6620977,71914824,642650588,6620977,0.00,9.21,1.03,1.03,375306870,1.02,1.02,375306870
SK이터닉스,475150,29,27300,2,5200,23.53,6543994,1209896,33754042,6543994,23.53,540.87,19.39,19.39,169120391975,18.35,18.35,169120391975
지에스이,053050,30,3420,2,365,11.95,6160274,1871441,29987597,6160274,11.95,329.17,20.54,20.54,21732209619,21.19,21.19,21732209619
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 1524 2 25 1.67 160796137 329200064 926800000 160796137 1.67 48.84 17.35 17.35 247235727067 17.50 17.50 247235727067
3 대한해운 005880 2 1754 2 83 4.97 44369170 6436626 322747340 44369170 4.97 689.32 13.75 13.75 81525552085 14.40 14.40 81525552085
4 한국ANKOR유전 152550 3 372 2 69 22.77 42243540 8818692 70020000 42243540 22.77 479.02 60.33 60.33 16159439790 62.04 62.04 16159439790
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 33823996 46248976 1497000000 33823996 -4.48 73.13 2.26 2.26 2140176483 2.23 2.23 2140176483
6 KODEX 인버스 114800 5 3755 2 40 1.08 22636319 39599492 179300000 22636319 1.08 57.16 12.62 12.62 85249121575 12.66 12.66 85249121575
7 오르비텍 046120 6 5510 2 1135 25.94 19520536 34762520 27449486 19520536 25.94 56.15 71.11 71.11 98126495962 64.88 64.88 98126495962
8 대창솔루션 096350 7 521 2 52 11.09 19059003 55476164 163761009 19059003 11.09 34.36 11.64 11.64 9553759548 11.20 11.20 9553759548
9 우리기술 032820 8 4310 2 195 4.74 17783249 44013220 165530656 17783249 4.74 40.40 10.74 10.74 74973737117 10.51 10.51 74973737117
10 KODEX 2차전지산업레버리지 462330 9 761 5 -55 -6.74 15264479 44180316 266700000 15264479 -6.74 34.55 5.72 5.72 11704313535 5.77 5.77 11704313535
11 SH에너지화학 002360 10 506 2 27 5.64 14964162 813827 111133730 14964162 5.64 1838.74 13.47 13.47 8109850496 14.42 14.42 8109850496
12 KODEX 코스닥150레버리지 233740 11 7820 5 -395 -4.81 14832126 32148148 251200000 14832126 -4.81 46.14 5.90 5.90 116420847512 5.93 5.93 116420847512
13 휴림로봇 090710 12 2400 2 100 4.35 14000450 30994256 110237793 14000450 4.35 45.17 12.70 12.70 33514869527 12.67 12.67 33514869527
14 KODEX 레버리지 122630 13 21700 5 -365 -1.65 13564878 30235344 110150000 13564878 -1.65 44.86 12.31 12.31 291761355984 12.21 12.21 291761355984
15 두산에너빌리티 034020 14 66300 2 6100 10.13 13102539 10039131 640561146 13102539 10.13 130.51 2.05 2.05 832780831800 1.96 1.96 832780831800
16 비큐AI 148780 15 2860 2 185 6.92 13078551 11160526 31445725 13078551 6.92 117.19 41.59 41.59 37363349030 41.54 41.54 37363349030
17 넥써쓰 205500 16 4210 1 970 29.94 12430274 716257 58717699 12430274 29.94 1735.45 21.17 21.17 50645458063 20.49 20.49 50645458063
18 KODEX 코스닥150선물인버스 251340 17 3695 2 95 2.64 12355132 29207516 71400000 12355132 2.64 42.30 17.30 17.30 45510304516 17.25 17.25 45510304516
19 오픈베이스 049480 18 3320 2 385 13.12 11668464 8701675 31422383 11668464 13.12 134.09 37.13 37.13 38260014169 36.67 36.67 38260014169
20 극동유화 014530 19 3980 2 435 12.27 10097887 612307 34869420 10097887 12.27 1649.15 28.96 28.96 40467786321 29.16 29.16 40467786321
21 더즌 462860 20 5140 5 -140 -2.65 9570768 19167832 71413257 9570768 -2.65 49.93 13.40 13.40 50080723245 13.64 13.64 50080723245
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 53 5 -3 -5.36 8976292 26363522 633000000 8976292 -5.36 34.05 1.42 1.42 473076157 1.41 1.41 473076157
23 바른손이앤에이 035620 22 528 5 -62 -10.51 8260023 14691777 74439675 8260023 -10.51 56.22 11.10 11.10 4408113812 11.22 11.22 4408113812
24 한국정보인증 053300 23 9850 2 600 6.49 8059919 6689072 42441361 8059919 6.49 120.49 18.99 18.99 76530755565 18.31 18.31 76530755565
25 카카오페이 377300 24 96700 2 17100 21.48 7685661 6866762 134696682 7685661 21.48 111.93 5.71 5.71 686159480800 5.27 5.27 686159480800
26 삼성전자 005930 25 57850 5 -1650 -2.77 7625470 18072252 5919637922 7625470 -2.77 42.19 0.13 0.13 441829610600 0.13 0.13 441829610600
27 데이타솔루션 263800 26 6120 2 100 1.66 6785744 17326952 16219380 6785744 1.66 39.16 41.84 41.84 42628115375 42.94 42.94 42628115375
28 카카오 035720 27 67800 2 1200 1.80 6765860 16754279 441766501 6765860 1.80 40.38 1.53 1.53 456225630950 1.52 1.52 456225630950
29 이스트아시아홀딩스 900110 28 57 3 0 0.00 6620977 71914824 642650588 6620977 0.00 9.21 1.03 1.03 375306870 1.02 1.02 375306870
30 SK이터닉스 475150 29 27300 2 5200 23.53 6543994 1209896 33754042 6543994 23.53 540.87 19.39 19.39 169120391975 18.35 18.35 169120391975
31 지에스이 053050 30 3420 2 365 11.95 6160274 1871441 29987597 6160274 11.95 329.17 20.54 20.54 21732209619 21.19 21.19 21732209619

31
top30/20250623/top30-av-20250623-105000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1524,2,25,1.67,181923278,329200064,926800000,181923278,1.67,55.26,19.63,19.63,279436601083,19.78,19.78,279436601083
대한해운,005880,2,1764,2,93,5.57,44745119,6436626,322747340,44745119,5.57,695.16,13.86,13.86,82186834067,14.44,14.44,82186834067
한국ANKOR유전,152550,3,370,2,67,22.11,43163826,8818692,70020000,43163826,22.11,489.46,61.64,61.64,16501836618,63.70,63.70,16501836618
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,36004860,46248976,1497000000,36004860,-4.48,77.85,2.41,2.41,2279572402,2.38,2.38,2279572402
KODEX 인버스,114800,5,3750,2,35,0.94,23454706,39599492,179300000,23454706,0.94,59.23,13.08,13.08,88318036277,13.14,13.14,88318036277
대창솔루션,096350,6,511,2,42,8.96,20188159,55476164,163761009,20188159,8.96,36.39,12.33,12.33,10137537054,12.11,12.11,10137537054
오르비텍,046120,7,5410,2,1035,23.66,19936702,34762520,27449486,19936702,23.66,57.35,72.63,72.63,100391383107,67.60,67.60,100391383107
우리기술,032820,8,4315,2,200,4.86,18368135,44013220,165530656,18368135,4.86,41.73,11.10,11.10,77497932636,10.85,10.85,77497932636
KODEX 2차전지산업레버리지,462330,9,768,5,-48,-5.88,16573629,44180316,266700000,16573629,-5.88,37.51,6.21,6.21,12704070154,6.20,6.20,12704070154
KODEX 코스닥150레버리지,233740,10,7855,5,-360,-4.38,15638106,32148148,251200000,15638106,-4.38,48.64,6.23,6.23,122735729151,6.22,6.22,122735729151
SH에너지화학,002360,11,503,2,24,5.01,15346358,813827,111133730,15346358,5.01,1885.70,13.81,13.81,8300203065,14.85,14.85,8300203065
KODEX 레버리지,122630,12,21710,5,-355,-1.61,14389761,30235344,110150000,14389761,-1.61,47.59,13.06,13.06,309670094905,12.95,12.95,309670094905
휴림로봇,090710,13,2420,2,120,5.22,14345376,30994256,110237793,14345376,5.22,46.28,13.01,13.01,34345103125,12.87,12.87,34345103125
두산에너빌리티,034020,14,65900,2,5700,9.47,13793008,10039131,640561146,13793008,9.47,137.39,2.15,2.15,878309030300,2.08,2.08,878309030300
비큐AI,148780,15,2855,2,180,6.73,13402808,11160526,31445725,13402808,6.73,120.09,42.62,42.62,38295947929,42.66,42.66,38295947929
KODEX 코스닥150선물인버스,251340,16,3690,2,90,2.50,12913422,29207516,71400000,12913422,2.50,44.21,18.09,18.09,47569287213,18.06,18.06,47569287213
넥써쓰,205500,17,4210,1,970,29.94,12438903,716257,58717699,12438903,29.94,1736.65,21.18,21.18,50681786153,20.50,20.50,50681786153
오픈베이스,049480,18,3300,2,365,12.44,11897901,8701675,31422383,11897901,12.44,136.73,37.86,37.86,39016033493,37.63,37.63,39016033493
한국정보인증,053300,19,10210,2,960,10.38,10911291,6689072,42441361,10911291,10.38,163.12,25.71,25.71,105303602325,24.30,24.30,105303602325
극동유화,014530,20,3925,2,380,10.72,10520635,612307,34869420,10520635,10.72,1718.20,30.17,30.17,42137229760,30.79,30.79,42137229760
더즌,462860,21,5170,5,-110,-2.08,9801359,19167832,71413257,9801359,-2.08,51.13,13.72,13.72,51273607975,13.89,13.89,51273607975
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,53,5,-3,-5.36,9259838,26363522,633000000,9259838,-5.36,35.12,1.46,1.46,488104095,1.45,1.45,488104095
바른손이앤에이,035620,23,523,5,-67,-11.36,8411195,14691777,74439675,8411195,-11.36,57.25,11.30,11.30,4487316014,11.53,11.53,4487316014
삼성전자,005930,24,57900,5,-1600,-2.69,7998092,18072252,5919637922,7998092,-2.69,44.26,0.14,0.14,463410593750,0.14,0.14,463410593750
카카오페이,377300,25,97500,2,17900,22.49,7947857,6866762,134696682,7947857,22.49,115.74,5.90,5.90,711728391650,5.42,5.42,711728391650
SK이터닉스,475150,26,27700,2,5600,25.34,6963497,1209896,33754042,6963497,25.34,575.55,20.63,20.63,180756434400,19.33,19.33,180756434400
카카오,035720,27,67900,2,1300,1.95,6940558,16754279,441766501,6940558,1.95,41.43,1.57,1.57,468094904600,1.56,1.56,468094904600
데이타솔루션,263800,28,6110,2,90,1.50,6901539,17326952,16219380,6901539,1.50,39.83,42.55,42.55,43336241510,43.73,43.73,43336241510
미래에셋증권,006800,29,22350,2,2820,14.44,6817125,6243941,570316408,6817125,14.44,109.18,1.20,1.20,148229213735,1.16,1.16,148229213735
이스트아시아홀딩스,900110,30,56,5,-1,-1.75,6740771,71914824,642650588,6740771,-1.75,9.37,1.05,1.05,382018840,1.06,1.06,382018840
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 1524 2 25 1.67 181923278 329200064 926800000 181923278 1.67 55.26 19.63 19.63 279436601083 19.78 19.78 279436601083
3 대한해운 005880 2 1764 2 93 5.57 44745119 6436626 322747340 44745119 5.57 695.16 13.86 13.86 82186834067 14.44 14.44 82186834067
4 한국ANKOR유전 152550 3 370 2 67 22.11 43163826 8818692 70020000 43163826 22.11 489.46 61.64 61.64 16501836618 63.70 63.70 16501836618
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 36004860 46248976 1497000000 36004860 -4.48 77.85 2.41 2.41 2279572402 2.38 2.38 2279572402
6 KODEX 인버스 114800 5 3750 2 35 0.94 23454706 39599492 179300000 23454706 0.94 59.23 13.08 13.08 88318036277 13.14 13.14 88318036277
7 대창솔루션 096350 6 511 2 42 8.96 20188159 55476164 163761009 20188159 8.96 36.39 12.33 12.33 10137537054 12.11 12.11 10137537054
8 오르비텍 046120 7 5410 2 1035 23.66 19936702 34762520 27449486 19936702 23.66 57.35 72.63 72.63 100391383107 67.60 67.60 100391383107
9 우리기술 032820 8 4315 2 200 4.86 18368135 44013220 165530656 18368135 4.86 41.73 11.10 11.10 77497932636 10.85 10.85 77497932636
10 KODEX 2차전지산업레버리지 462330 9 768 5 -48 -5.88 16573629 44180316 266700000 16573629 -5.88 37.51 6.21 6.21 12704070154 6.20 6.20 12704070154
11 KODEX 코스닥150레버리지 233740 10 7855 5 -360 -4.38 15638106 32148148 251200000 15638106 -4.38 48.64 6.23 6.23 122735729151 6.22 6.22 122735729151
12 SH에너지화학 002360 11 503 2 24 5.01 15346358 813827 111133730 15346358 5.01 1885.70 13.81 13.81 8300203065 14.85 14.85 8300203065
13 KODEX 레버리지 122630 12 21710 5 -355 -1.61 14389761 30235344 110150000 14389761 -1.61 47.59 13.06 13.06 309670094905 12.95 12.95 309670094905
14 휴림로봇 090710 13 2420 2 120 5.22 14345376 30994256 110237793 14345376 5.22 46.28 13.01 13.01 34345103125 12.87 12.87 34345103125
15 두산에너빌리티 034020 14 65900 2 5700 9.47 13793008 10039131 640561146 13793008 9.47 137.39 2.15 2.15 878309030300 2.08 2.08 878309030300
16 비큐AI 148780 15 2855 2 180 6.73 13402808 11160526 31445725 13402808 6.73 120.09 42.62 42.62 38295947929 42.66 42.66 38295947929
17 KODEX 코스닥150선물인버스 251340 16 3690 2 90 2.50 12913422 29207516 71400000 12913422 2.50 44.21 18.09 18.09 47569287213 18.06 18.06 47569287213
18 넥써쓰 205500 17 4210 1 970 29.94 12438903 716257 58717699 12438903 29.94 1736.65 21.18 21.18 50681786153 20.50 20.50 50681786153
19 오픈베이스 049480 18 3300 2 365 12.44 11897901 8701675 31422383 11897901 12.44 136.73 37.86 37.86 39016033493 37.63 37.63 39016033493
20 한국정보인증 053300 19 10210 2 960 10.38 10911291 6689072 42441361 10911291 10.38 163.12 25.71 25.71 105303602325 24.30 24.30 105303602325
21 극동유화 014530 20 3925 2 380 10.72 10520635 612307 34869420 10520635 10.72 1718.20 30.17 30.17 42137229760 30.79 30.79 42137229760
22 더즌 462860 21 5170 5 -110 -2.08 9801359 19167832 71413257 9801359 -2.08 51.13 13.72 13.72 51273607975 13.89 13.89 51273607975
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 53 5 -3 -5.36 9259838 26363522 633000000 9259838 -5.36 35.12 1.46 1.46 488104095 1.45 1.45 488104095
24 바른손이앤에이 035620 23 523 5 -67 -11.36 8411195 14691777 74439675 8411195 -11.36 57.25 11.30 11.30 4487316014 11.53 11.53 4487316014
25 삼성전자 005930 24 57900 5 -1600 -2.69 7998092 18072252 5919637922 7998092 -2.69 44.26 0.14 0.14 463410593750 0.14 0.14 463410593750
26 카카오페이 377300 25 97500 2 17900 22.49 7947857 6866762 134696682 7947857 22.49 115.74 5.90 5.90 711728391650 5.42 5.42 711728391650
27 SK이터닉스 475150 26 27700 2 5600 25.34 6963497 1209896 33754042 6963497 25.34 575.55 20.63 20.63 180756434400 19.33 19.33 180756434400
28 카카오 035720 27 67900 2 1300 1.95 6940558 16754279 441766501 6940558 1.95 41.43 1.57 1.57 468094904600 1.56 1.56 468094904600
29 데이타솔루션 263800 28 6110 2 90 1.50 6901539 17326952 16219380 6901539 1.50 39.83 42.55 42.55 43336241510 43.73 43.73 43336241510
30 미래에셋증권 006800 29 22350 2 2820 14.44 6817125 6243941 570316408 6817125 14.44 109.18 1.20 1.20 148229213735 1.16 1.16 148229213735
31 이스트아시아홀딩스 900110 30 56 5 -1 -1.75 6740771 71914824 642650588 6740771 -1.75 9.37 1.05 1.05 382018840 1.06 1.06 382018840

31
top30/20250623/top30-av-20250623-110000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1524,2,25,1.67,189059537,329200064,926800000,189059537,1.67,57.43,20.40,20.40,290313590483,20.55,20.55,290313590483
대한해운,005880,2,1758,2,87,5.21,45051550,6436626,322747340,45051550,5.21,699.92,13.96,13.96,82726722617,14.58,14.58,82726722617
한국ANKOR유전,152550,3,370,2,67,22.11,43842989,8818692,70020000,43842989,22.11,497.16,62.61,62.61,16754418508,64.67,64.67,16754418508
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,36959519,46248976,1497000000,36959519,-4.48,79.91,2.47,2.47,2340606146,2.44,2.44,2340606146
KODEX 인버스,114800,5,3750,2,35,0.94,24032903,39599492,179300000,24032903,0.94,60.69,13.40,13.40,90487282354,13.46,13.46,90487282354
대창솔루션,096350,6,513,2,44,9.38,21242677,55476164,163761009,21242677,9.38,38.29,12.97,12.97,10675686460,12.71,12.71,10675686460
오르비텍,046120,7,5450,2,1075,24.57,20256683,34762520,27449486,20256683,24.57,58.27,73.80,73.80,102135563627,68.27,68.27,102135563627
우리기술,032820,8,4320,2,205,4.98,20047770,44013220,165530656,20047770,4.98,45.55,12.11,12.11,84783789346,11.86,11.86,84783789346
KODEX 2차전지산업레버리지,462330,9,773,5,-43,-5.27,17781511,44180316,266700000,17781511,-5.27,40.25,6.67,6.67,13635438171,6.61,6.61,13635438171
KODEX 코스닥150레버리지,233740,10,7870,5,-345,-4.20,16845059,32148148,251200000,16845059,-4.20,52.40,6.71,6.71,132233413578,6.69,6.69,132233413578
휴림로봇,090710,11,2490,2,190,8.26,16081572,30994256,110237793,16081572,8.26,51.89,14.59,14.59,38635094281,14.08,14.08,38635094281
SH에너지화학,002360,12,502,2,23,4.80,15519001,813827,111133730,15519001,4.80,1906.92,13.96,13.96,8386498205,15.03,15.03,8386498205
KODEX 레버리지,122630,13,21725,5,-340,-1.54,14958129,30235344,110150000,14958129,-1.54,49.47,13.58,13.58,322008318644,13.46,13.46,322008318644
두산에너빌리티,034020,14,66000,2,5800,9.63,14116557,10039131,640561146,14116557,9.63,140.62,2.20,2.20,899598522250,2.13,2.13,899598522250
한국정보인증,053300,15,10540,2,1290,13.95,13974261,6689072,42441361,13974261,13.95,208.91,32.93,32.93,137181504330,30.67,30.67,137181504330
비큐AI,148780,16,2860,2,185,6.92,13730364,11160526,31445725,13730364,6.92,123.03,43.66,43.66,39232316463,43.62,43.62,39232316463
KODEX 코스닥150선물인버스,251340,17,3680,2,80,2.22,13285368,29207516,71400000,13285368,2.22,45.49,18.61,18.61,48938238243,18.63,18.63,48938238243
넥써쓰,205500,18,4210,1,970,29.94,12455482,716257,58717699,12455482,29.94,1738.97,21.21,21.21,50751583743,20.53,20.53,50751583743
오픈베이스,049480,19,3360,2,425,14.48,12138219,8701675,31422383,12138219,14.48,139.49,38.63,38.63,39813935640,37.71,37.71,39813935640
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,54,5,-2,-3.57,11138151,26363522,633000000,11138151,-3.57,42.25,1.76,1.76,587655557,1.72,1.72,587655557
극동유화,014530,21,3955,2,410,11.57,10892660,612307,34869420,10892660,11.57,1778.95,31.24,31.24,43597143495,31.61,31.61,43597143495
더즌,462860,22,5100,5,-180,-3.41,10295408,19167832,71413257,10295408,-3.41,53.71,14.42,14.42,53806350380,14.77,14.77,53806350380
바른손이앤에이,035620,23,524,5,-66,-11.19,8488536,14691777,74439675,8488536,-11.19,57.78,11.40,11.40,4527843797,11.61,11.61,4527843797
카카오페이,377300,24,93700,2,14100,17.71,8328562,6866762,134696682,8328562,17.71,121.29,6.18,6.18,748051339100,5.93,5.93,748051339100
삼성전자,005930,25,57900,5,-1600,-2.69,8097010,18072252,5919637922,8097010,-2.69,44.80,0.14,0.14,469140769700,0.14,0.14,469140769700
미래에셋증권,006800,26,21600,2,2070,10.60,7701131,6243941,570316408,7701131,10.60,123.34,1.35,1.35,167648924485,1.36,1.36,167648924485
SK이터닉스,475150,27,28000,2,5900,26.70,7210789,1209896,33754042,7210789,26.70,595.98,21.36,21.36,187640394850,19.85,19.85,187640394850
카카오,035720,28,68000,2,1400,2.10,7080685,16754279,441766501,7080685,2.10,42.26,1.60,1.60,477605337800,1.59,1.59,477605337800
데이타솔루션,263800,29,6130,2,110,1.83,7023924,17326952,16219380,7023924,1.83,40.54,43.31,43.31,44088035380,44.34,44.34,44088035380
이스트아시아홀딩스,900110,30,57,3,0,0.00,6988466,71914824,642650588,6988466,0.00,9.72,1.09,1.09,395890373,1.08,1.08,395890373
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 1524 2 25 1.67 189059537 329200064 926800000 189059537 1.67 57.43 20.40 20.40 290313590483 20.55 20.55 290313590483
3 대한해운 005880 2 1758 2 87 5.21 45051550 6436626 322747340 45051550 5.21 699.92 13.96 13.96 82726722617 14.58 14.58 82726722617
4 한국ANKOR유전 152550 3 370 2 67 22.11 43842989 8818692 70020000 43842989 22.11 497.16 62.61 62.61 16754418508 64.67 64.67 16754418508
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 36959519 46248976 1497000000 36959519 -4.48 79.91 2.47 2.47 2340606146 2.44 2.44 2340606146
6 KODEX 인버스 114800 5 3750 2 35 0.94 24032903 39599492 179300000 24032903 0.94 60.69 13.40 13.40 90487282354 13.46 13.46 90487282354
7 대창솔루션 096350 6 513 2 44 9.38 21242677 55476164 163761009 21242677 9.38 38.29 12.97 12.97 10675686460 12.71 12.71 10675686460
8 오르비텍 046120 7 5450 2 1075 24.57 20256683 34762520 27449486 20256683 24.57 58.27 73.80 73.80 102135563627 68.27 68.27 102135563627
9 우리기술 032820 8 4320 2 205 4.98 20047770 44013220 165530656 20047770 4.98 45.55 12.11 12.11 84783789346 11.86 11.86 84783789346
10 KODEX 2차전지산업레버리지 462330 9 773 5 -43 -5.27 17781511 44180316 266700000 17781511 -5.27 40.25 6.67 6.67 13635438171 6.61 6.61 13635438171
11 KODEX 코스닥150레버리지 233740 10 7870 5 -345 -4.20 16845059 32148148 251200000 16845059 -4.20 52.40 6.71 6.71 132233413578 6.69 6.69 132233413578
12 휴림로봇 090710 11 2490 2 190 8.26 16081572 30994256 110237793 16081572 8.26 51.89 14.59 14.59 38635094281 14.08 14.08 38635094281
13 SH에너지화학 002360 12 502 2 23 4.80 15519001 813827 111133730 15519001 4.80 1906.92 13.96 13.96 8386498205 15.03 15.03 8386498205
14 KODEX 레버리지 122630 13 21725 5 -340 -1.54 14958129 30235344 110150000 14958129 -1.54 49.47 13.58 13.58 322008318644 13.46 13.46 322008318644
15 두산에너빌리티 034020 14 66000 2 5800 9.63 14116557 10039131 640561146 14116557 9.63 140.62 2.20 2.20 899598522250 2.13 2.13 899598522250
16 한국정보인증 053300 15 10540 2 1290 13.95 13974261 6689072 42441361 13974261 13.95 208.91 32.93 32.93 137181504330 30.67 30.67 137181504330
17 비큐AI 148780 16 2860 2 185 6.92 13730364 11160526 31445725 13730364 6.92 123.03 43.66 43.66 39232316463 43.62 43.62 39232316463
18 KODEX 코스닥150선물인버스 251340 17 3680 2 80 2.22 13285368 29207516 71400000 13285368 2.22 45.49 18.61 18.61 48938238243 18.63 18.63 48938238243
19 넥써쓰 205500 18 4210 1 970 29.94 12455482 716257 58717699 12455482 29.94 1738.97 21.21 21.21 50751583743 20.53 20.53 50751583743
20 오픈베이스 049480 19 3360 2 425 14.48 12138219 8701675 31422383 12138219 14.48 139.49 38.63 38.63 39813935640 37.71 37.71 39813935640
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 54 5 -2 -3.57 11138151 26363522 633000000 11138151 -3.57 42.25 1.76 1.76 587655557 1.72 1.72 587655557
22 극동유화 014530 21 3955 2 410 11.57 10892660 612307 34869420 10892660 11.57 1778.95 31.24 31.24 43597143495 31.61 31.61 43597143495
23 더즌 462860 22 5100 5 -180 -3.41 10295408 19167832 71413257 10295408 -3.41 53.71 14.42 14.42 53806350380 14.77 14.77 53806350380
24 바른손이앤에이 035620 23 524 5 -66 -11.19 8488536 14691777 74439675 8488536 -11.19 57.78 11.40 11.40 4527843797 11.61 11.61 4527843797
25 카카오페이 377300 24 93700 2 14100 17.71 8328562 6866762 134696682 8328562 17.71 121.29 6.18 6.18 748051339100 5.93 5.93 748051339100
26 삼성전자 005930 25 57900 5 -1600 -2.69 8097010 18072252 5919637922 8097010 -2.69 44.80 0.14 0.14 469140769700 0.14 0.14 469140769700
27 미래에셋증권 006800 26 21600 2 2070 10.60 7701131 6243941 570316408 7701131 10.60 123.34 1.35 1.35 167648924485 1.36 1.36 167648924485
28 SK이터닉스 475150 27 28000 2 5900 26.70 7210789 1209896 33754042 7210789 26.70 595.98 21.36 21.36 187640394850 19.85 19.85 187640394850
29 카카오 035720 28 68000 2 1400 2.10 7080685 16754279 441766501 7080685 2.10 42.26 1.60 1.60 477605337800 1.59 1.59 477605337800
30 데이타솔루션 263800 29 6130 2 110 1.83 7023924 17326952 16219380 7023924 1.83 40.54 43.31 43.31 44088035380 44.34 44.34 44088035380
31 이스트아시아홀딩스 900110 30 57 3 0 0.00 6988466 71914824 642650588 6988466 0.00 9.72 1.09 1.09 395890373 1.08 1.08 395890373

31
top30/20250623/top30-av-20250623-111000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1518,2,19,1.27,197960339,329200064,926800000,197960339,1.27,60.13,21.36,21.36,303848052211,21.60,21.60,303848052211
대한해운,005880,2,1759,2,88,5.27,45393974,6436626,322747340,45393974,5.27,705.24,14.06,14.06,83328628411,14.68,14.68,83328628411
한국ANKOR유전,152550,3,372,2,69,22.77,44444147,8818692,70020000,44444147,22.77,503.98,63.47,63.47,16976606149,65.18,65.18,16976606149
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,37751246,46248976,1497000000,37751246,-4.48,81.63,2.52,2.52,2391018346,2.50,2.50,2391018346
KODEX 인버스,114800,5,3745,2,30,0.81,25751898,39599492,179300000,25751898,0.81,65.03,14.36,14.36,96925522893,14.43,14.43,96925522893
대창솔루션,096350,6,519,2,50,10.66,21639377,55476164,163761009,21639377,10.66,39.01,13.21,13.21,10879204233,12.80,12.80,10879204233
우리기술,032820,7,4305,2,190,4.62,20799093,44013220,165530656,20799093,4.62,47.26,12.57,12.57,88012077844,12.35,12.35,88012077844
오르비텍,046120,8,5510,2,1135,25.94,20618171,34762520,27449486,20618171,25.94,59.31,75.11,75.11,104114919967,68.84,68.84,104114919967
KODEX 2차전지산업레버리지,462330,9,776,5,-40,-4.90,18353535,44180316,266700000,18353535,-4.90,41.54,6.88,6.88,14078905019,6.80,6.80,14078905019
KODEX 코스닥150레버리지,233740,10,7935,5,-280,-3.41,18176410,32148148,251200000,18176410,-3.41,56.54,7.24,7.24,142764161625,7.16,7.16,142764161625
휴림로봇,090710,11,2465,2,165,7.17,17019180,30994256,110237793,17019180,7.17,54.91,15.44,15.44,40958712501,15.07,15.07,40958712501
한국정보인증,053300,12,10520,2,1270,13.73,16268023,6689072,42441361,16268023,13.73,243.20,38.33,38.33,161278574750,36.12,36.12,161278574750
KODEX 레버리지,122630,13,21795,5,-270,-1.22,15763770,30235344,110150000,15763770,-1.22,52.14,14.31,14.31,339538673099,14.14,14.14,339538673099
SH에너지화학,002360,14,503,2,24,5.01,15753186,813827,111133730,15753186,5.01,1935.69,14.17,14.17,8504066046,15.21,15.21,8504066046
두산에너빌리티,034020,15,66100,2,5900,9.80,14520680,10039131,640561146,14520680,9.80,144.64,2.27,2.27,926172903550,2.19,2.19,926172903550
KODEX 코스닥150선물인버스,251340,16,3665,2,65,1.81,14199716,29207516,71400000,14199716,1.81,48.62,19.89,19.89,52293291934,19.98,19.98,52293291934
비큐AI,148780,17,2905,2,230,8.60,13932994,11160526,31445725,13932994,8.60,124.84,44.31,44.31,39816639683,43.59,43.59,39816639683
넥써쓰,205500,18,4210,1,970,29.94,12463208,716257,58717699,12463208,29.94,1740.05,21.23,21.23,50784110203,20.54,20.54,50784110203
오픈베이스,049480,19,3375,2,440,14.99,12339929,8701675,31422383,12339929,14.99,141.81,39.27,39.27,40491012869,38.18,38.18,40491012869
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,54,5,-2,-3.57,11810670,26363522,633000000,11810670,-3.57,44.80,1.87,1.87,623449594,1.82,1.82,623449594
극동유화,014530,21,3935,2,390,11.00,11294067,612307,34869420,11294067,11.00,1844.51,32.39,32.39,45180796830,32.93,32.93,45180796830
더즌,462860,22,5070,5,-210,-3.98,10722251,19167832,71413257,10722251,-3.98,55.94,15.01,15.01,55972591120,15.46,15.46,55972591120
카카오페이,377300,23,93500,2,13900,17.46,8691575,6866762,134696682,8691575,17.46,126.57,6.45,6.45,782288123600,6.21,6.21,782288123600
미래에셋증권,006800,24,21675,2,2145,10.98,8626815,6243941,570316408,8626815,10.98,138.16,1.51,1.51,187774499460,1.52,1.52,187774499460
바른손이앤에이,035620,25,530,5,-60,-10.17,8578042,14691777,74439675,8578042,-10.17,58.39,11.52,11.52,4574998071,11.60,11.60,4574998071
삼성전자,005930,26,58000,5,-1500,-2.52,8402940,18072252,5919637922,8402940,-2.52,46.50,0.14,0.14,486887572950,0.14,0.14,486887572950
SK이터닉스,475150,27,28700,1,6600,29.86,7674513,1209896,33754042,7674513,29.86,634.31,22.74,22.74,200842086375,20.73,20.73,200842086375
카카오,035720,28,67700,2,1100,1.65,7396130,16754279,441766501,7396130,1.65,44.14,1.67,1.67,499069896000,1.67,1.67,499069896000
다날,064260,29,6280,2,140,2.28,7138950,6372870,68949040,7138950,2.28,112.02,10.35,10.35,44644966055,10.31,10.31,44644966055
데이타솔루션,263800,30,6210,2,190,3.16,7112813,17326952,16219380,7112813,3.16,41.05,43.85,43.85,44635734955,44.32,44.32,44635734955
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 1518 2 19 1.27 197960339 329200064 926800000 197960339 1.27 60.13 21.36 21.36 303848052211 21.60 21.60 303848052211
3 대한해운 005880 2 1759 2 88 5.27 45393974 6436626 322747340 45393974 5.27 705.24 14.06 14.06 83328628411 14.68 14.68 83328628411
4 한국ANKOR유전 152550 3 372 2 69 22.77 44444147 8818692 70020000 44444147 22.77 503.98 63.47 63.47 16976606149 65.18 65.18 16976606149
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 37751246 46248976 1497000000 37751246 -4.48 81.63 2.52 2.52 2391018346 2.50 2.50 2391018346
6 KODEX 인버스 114800 5 3745 2 30 0.81 25751898 39599492 179300000 25751898 0.81 65.03 14.36 14.36 96925522893 14.43 14.43 96925522893
7 대창솔루션 096350 6 519 2 50 10.66 21639377 55476164 163761009 21639377 10.66 39.01 13.21 13.21 10879204233 12.80 12.80 10879204233
8 우리기술 032820 7 4305 2 190 4.62 20799093 44013220 165530656 20799093 4.62 47.26 12.57 12.57 88012077844 12.35 12.35 88012077844
9 오르비텍 046120 8 5510 2 1135 25.94 20618171 34762520 27449486 20618171 25.94 59.31 75.11 75.11 104114919967 68.84 68.84 104114919967
10 KODEX 2차전지산업레버리지 462330 9 776 5 -40 -4.90 18353535 44180316 266700000 18353535 -4.90 41.54 6.88 6.88 14078905019 6.80 6.80 14078905019
11 KODEX 코스닥150레버리지 233740 10 7935 5 -280 -3.41 18176410 32148148 251200000 18176410 -3.41 56.54 7.24 7.24 142764161625 7.16 7.16 142764161625
12 휴림로봇 090710 11 2465 2 165 7.17 17019180 30994256 110237793 17019180 7.17 54.91 15.44 15.44 40958712501 15.07 15.07 40958712501
13 한국정보인증 053300 12 10520 2 1270 13.73 16268023 6689072 42441361 16268023 13.73 243.20 38.33 38.33 161278574750 36.12 36.12 161278574750
14 KODEX 레버리지 122630 13 21795 5 -270 -1.22 15763770 30235344 110150000 15763770 -1.22 52.14 14.31 14.31 339538673099 14.14 14.14 339538673099
15 SH에너지화학 002360 14 503 2 24 5.01 15753186 813827 111133730 15753186 5.01 1935.69 14.17 14.17 8504066046 15.21 15.21 8504066046
16 두산에너빌리티 034020 15 66100 2 5900 9.80 14520680 10039131 640561146 14520680 9.80 144.64 2.27 2.27 926172903550 2.19 2.19 926172903550
17 KODEX 코스닥150선물인버스 251340 16 3665 2 65 1.81 14199716 29207516 71400000 14199716 1.81 48.62 19.89 19.89 52293291934 19.98 19.98 52293291934
18 비큐AI 148780 17 2905 2 230 8.60 13932994 11160526 31445725 13932994 8.60 124.84 44.31 44.31 39816639683 43.59 43.59 39816639683
19 넥써쓰 205500 18 4210 1 970 29.94 12463208 716257 58717699 12463208 29.94 1740.05 21.23 21.23 50784110203 20.54 20.54 50784110203
20 오픈베이스 049480 19 3375 2 440 14.99 12339929 8701675 31422383 12339929 14.99 141.81 39.27 39.27 40491012869 38.18 38.18 40491012869
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 54 5 -2 -3.57 11810670 26363522 633000000 11810670 -3.57 44.80 1.87 1.87 623449594 1.82 1.82 623449594
22 극동유화 014530 21 3935 2 390 11.00 11294067 612307 34869420 11294067 11.00 1844.51 32.39 32.39 45180796830 32.93 32.93 45180796830
23 더즌 462860 22 5070 5 -210 -3.98 10722251 19167832 71413257 10722251 -3.98 55.94 15.01 15.01 55972591120 15.46 15.46 55972591120
24 카카오페이 377300 23 93500 2 13900 17.46 8691575 6866762 134696682 8691575 17.46 126.57 6.45 6.45 782288123600 6.21 6.21 782288123600
25 미래에셋증권 006800 24 21675 2 2145 10.98 8626815 6243941 570316408 8626815 10.98 138.16 1.51 1.51 187774499460 1.52 1.52 187774499460
26 바른손이앤에이 035620 25 530 5 -60 -10.17 8578042 14691777 74439675 8578042 -10.17 58.39 11.52 11.52 4574998071 11.60 11.60 4574998071
27 삼성전자 005930 26 58000 5 -1500 -2.52 8402940 18072252 5919637922 8402940 -2.52 46.50 0.14 0.14 486887572950 0.14 0.14 486887572950
28 SK이터닉스 475150 27 28700 1 6600 29.86 7674513 1209896 33754042 7674513 29.86 634.31 22.74 22.74 200842086375 20.73 20.73 200842086375
29 카카오 035720 28 67700 2 1100 1.65 7396130 16754279 441766501 7396130 1.65 44.14 1.67 1.67 499069896000 1.67 1.67 499069896000
30 다날 064260 29 6280 2 140 2.28 7138950 6372870 68949040 7138950 2.28 112.02 10.35 10.35 44644966055 10.31 10.31 44644966055
31 데이타솔루션 263800 30 6210 2 190 3.16 7112813 17326952 16219380 7112813 3.16 41.05 43.85 43.85 44635734955 44.32 44.32 44635734955

31
top30/20250623/top30-av-20250623-112000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1518,2,19,1.27,202655326,329200064,926800000,202655326,1.27,61.56,21.87,21.87,310980282195,22.10,22.10,310980282195
대한해운,005880,2,1750,2,79,4.73,45969382,6436626,322747340,45969382,4.73,714.18,14.24,14.24,84339519168,14.93,14.93,84339519168
한국ANKOR유전,152550,3,369,2,66,21.78,44841024,8818692,70020000,44841024,21.78,508.48,64.04,64.04,17123354204,66.27,66.27,17123354204
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,38168519,46248976,1497000000,38168519,-4.48,82.53,2.55,2.55,2417516851,2.52,2.52,2417516851
KODEX 인버스,114800,5,3745,2,30,0.81,26457595,39599492,179300000,26457595,0.81,66.81,14.76,14.76,99568491482,14.83,14.83,99568491482
대창솔루션,096350,6,545,2,76,16.20,24918420,55476164,163761009,24918420,16.20,44.92,15.22,15.22,12632543016,14.15,14.15,12632543016
오르비텍,046120,7,5630,2,1255,28.69,22122465,34762520,27449486,22122465,28.69,63.64,80.59,80.59,112549674222,72.83,72.83,112549674222
우리기술,032820,8,4327,2,212,5.15,21470762,44013220,165530656,21470762,5.15,48.78,12.97,12.97,90913930181,12.69,12.69,90913930181
KODEX 2차전지산업레버리지,462330,9,771,5,-45,-5.51,18999852,44180316,266700000,18999852,-5.51,43.01,7.12,7.12,14577648526,7.09,7.09,14577648526
KODEX 코스닥150레버리지,233740,10,7925,5,-290,-3.53,18942922,32148148,251200000,18942922,-3.53,58.92,7.54,7.54,148841824831,7.48,7.48,148841824831
휴림로봇,090710,11,2475,2,175,7.61,17380743,30994256,110237793,17380743,7.61,56.08,15.77,15.77,41848103373,15.34,15.34,41848103373
한국정보인증,053300,12,10450,2,1200,12.97,17283567,6689072,42441361,17283567,12.97,258.39,40.72,40.72,171839729010,38.75,38.75,171839729010
KODEX 레버리지,122630,13,21790,5,-275,-1.25,16358121,30235344,110150000,16358121,-1.25,54.10,14.85,14.85,352482504982,14.69,14.69,352482504982
SH에너지화학,002360,14,504,2,25,5.22,15851905,813827,111133730,15851905,5.22,1947.82,14.26,14.26,8553752223,15.27,15.27,8553752223
두산에너빌리티,034020,15,66600,2,6400,10.63,15242453,10039131,640561146,15242453,10.63,151.83,2.38,2.38,974136013400,2.28,2.28,974136013400
비큐AI,148780,16,2915,2,240,8.97,14639316,11160526,31445725,14639316,8.97,131.17,46.55,46.55,41884189163,45.69,45.69,41884189163
KODEX 코스닥150선물인버스,251340,17,3670,2,70,1.94,14595742,29207516,71400000,14595742,1.94,49.97,20.44,20.44,53746254747,20.51,20.51,53746254747
오픈베이스,049480,18,3315,2,380,12.95,12869105,8701675,31422383,12869105,12.95,147.89,40.96,40.96,42283403264,40.59,40.59,42283403264
넥써쓰,205500,19,4210,1,970,29.94,12471141,716257,58717699,12471141,29.94,1741.15,21.24,21.24,50817508133,20.56,20.56,50817508133
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,54,5,-2,-3.57,11861013,26363522,633000000,11861013,-3.57,44.99,1.87,1.87,626167782,1.83,1.83,626167782
극동유화,014530,21,3905,2,360,10.16,11584954,612307,34869420,11584954,10.16,1892.02,33.22,33.22,46319072175,34.02,34.02,46319072175
더즌,462860,22,5040,5,-240,-4.55,10903631,19167832,71413257,10903631,-4.55,56.89,15.27,15.27,56890694745,15.81,15.81,56890694745
카카오페이,377300,23,93200,2,13600,17.09,8907259,6866762,134696682,8907259,17.09,129.72,6.61,6.61,802428932000,6.39,6.39,802428932000
삼성전자,005930,24,58100,5,-1400,-2.35,8878458,18072252,5919637922,8878458,-2.35,49.13,0.15,0.15,514512361500,0.15,0.15,514512361500
미래에셋증권,006800,25,21600,2,2070,10.60,8800301,6243941,570316408,8800301,10.60,140.94,1.54,1.54,191519805310,1.55,1.55,191519805310
바른손이앤에이,035620,26,533,5,-57,-9.66,8738491,14691777,74439675,8738491,-9.66,59.48,11.74,11.74,4660182961,11.75,11.75,4660182961
SKAI,357880,27,2650,2,385,17.00,7816446,1855960,34047953,7816446,17.00,421.15,22.96,22.96,19785203213,21.93,21.93,19785203213
SK이터닉스,475150,28,28700,1,6600,29.86,7754073,1209896,33754042,7754073,29.86,640.89,22.97,22.97,203125458375,20.97,20.97,203125458375
카카오,035720,29,67400,2,800,1.20,7682646,16754279,441766501,7682646,1.20,45.85,1.74,1.74,518370791000,1.74,1.74,518370791000
다날,064260,30,6250,2,110,1.79,7389039,6372870,68949040,7389039,1.79,115.95,10.72,10.72,46211270520,10.72,10.72,46211270520
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 1518 2 19 1.27 202655326 329200064 926800000 202655326 1.27 61.56 21.87 21.87 310980282195 22.10 22.10 310980282195
3 대한해운 005880 2 1750 2 79 4.73 45969382 6436626 322747340 45969382 4.73 714.18 14.24 14.24 84339519168 14.93 14.93 84339519168
4 한국ANKOR유전 152550 3 369 2 66 21.78 44841024 8818692 70020000 44841024 21.78 508.48 64.04 64.04 17123354204 66.27 66.27 17123354204
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 38168519 46248976 1497000000 38168519 -4.48 82.53 2.55 2.55 2417516851 2.52 2.52 2417516851
6 KODEX 인버스 114800 5 3745 2 30 0.81 26457595 39599492 179300000 26457595 0.81 66.81 14.76 14.76 99568491482 14.83 14.83 99568491482
7 대창솔루션 096350 6 545 2 76 16.20 24918420 55476164 163761009 24918420 16.20 44.92 15.22 15.22 12632543016 14.15 14.15 12632543016
8 오르비텍 046120 7 5630 2 1255 28.69 22122465 34762520 27449486 22122465 28.69 63.64 80.59 80.59 112549674222 72.83 72.83 112549674222
9 우리기술 032820 8 4327 2 212 5.15 21470762 44013220 165530656 21470762 5.15 48.78 12.97 12.97 90913930181 12.69 12.69 90913930181
10 KODEX 2차전지산업레버리지 462330 9 771 5 -45 -5.51 18999852 44180316 266700000 18999852 -5.51 43.01 7.12 7.12 14577648526 7.09 7.09 14577648526
11 KODEX 코스닥150레버리지 233740 10 7925 5 -290 -3.53 18942922 32148148 251200000 18942922 -3.53 58.92 7.54 7.54 148841824831 7.48 7.48 148841824831
12 휴림로봇 090710 11 2475 2 175 7.61 17380743 30994256 110237793 17380743 7.61 56.08 15.77 15.77 41848103373 15.34 15.34 41848103373
13 한국정보인증 053300 12 10450 2 1200 12.97 17283567 6689072 42441361 17283567 12.97 258.39 40.72 40.72 171839729010 38.75 38.75 171839729010
14 KODEX 레버리지 122630 13 21790 5 -275 -1.25 16358121 30235344 110150000 16358121 -1.25 54.10 14.85 14.85 352482504982 14.69 14.69 352482504982
15 SH에너지화학 002360 14 504 2 25 5.22 15851905 813827 111133730 15851905 5.22 1947.82 14.26 14.26 8553752223 15.27 15.27 8553752223
16 두산에너빌리티 034020 15 66600 2 6400 10.63 15242453 10039131 640561146 15242453 10.63 151.83 2.38 2.38 974136013400 2.28 2.28 974136013400
17 비큐AI 148780 16 2915 2 240 8.97 14639316 11160526 31445725 14639316 8.97 131.17 46.55 46.55 41884189163 45.69 45.69 41884189163
18 KODEX 코스닥150선물인버스 251340 17 3670 2 70 1.94 14595742 29207516 71400000 14595742 1.94 49.97 20.44 20.44 53746254747 20.51 20.51 53746254747
19 오픈베이스 049480 18 3315 2 380 12.95 12869105 8701675 31422383 12869105 12.95 147.89 40.96 40.96 42283403264 40.59 40.59 42283403264
20 넥써쓰 205500 19 4210 1 970 29.94 12471141 716257 58717699 12471141 29.94 1741.15 21.24 21.24 50817508133 20.56 20.56 50817508133
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 54 5 -2 -3.57 11861013 26363522 633000000 11861013 -3.57 44.99 1.87 1.87 626167782 1.83 1.83 626167782
22 극동유화 014530 21 3905 2 360 10.16 11584954 612307 34869420 11584954 10.16 1892.02 33.22 33.22 46319072175 34.02 34.02 46319072175
23 더즌 462860 22 5040 5 -240 -4.55 10903631 19167832 71413257 10903631 -4.55 56.89 15.27 15.27 56890694745 15.81 15.81 56890694745
24 카카오페이 377300 23 93200 2 13600 17.09 8907259 6866762 134696682 8907259 17.09 129.72 6.61 6.61 802428932000 6.39 6.39 802428932000
25 삼성전자 005930 24 58100 5 -1400 -2.35 8878458 18072252 5919637922 8878458 -2.35 49.13 0.15 0.15 514512361500 0.15 0.15 514512361500
26 미래에셋증권 006800 25 21600 2 2070 10.60 8800301 6243941 570316408 8800301 10.60 140.94 1.54 1.54 191519805310 1.55 1.55 191519805310
27 바른손이앤에이 035620 26 533 5 -57 -9.66 8738491 14691777 74439675 8738491 -9.66 59.48 11.74 11.74 4660182961 11.75 11.75 4660182961
28 SKAI 357880 27 2650 2 385 17.00 7816446 1855960 34047953 7816446 17.00 421.15 22.96 22.96 19785203213 21.93 21.93 19785203213
29 SK이터닉스 475150 28 28700 1 6600 29.86 7754073 1209896 33754042 7754073 29.86 640.89 22.97 22.97 203125458375 20.97 20.97 203125458375
30 카카오 035720 29 67400 2 800 1.20 7682646 16754279 441766501 7682646 1.20 45.85 1.74 1.74 518370791000 1.74 1.74 518370791000
31 다날 064260 30 6250 2 110 1.79 7389039 6372870 68949040 7389039 1.79 115.95 10.72 10.72 46211270520 10.72 10.72 46211270520

31
top30/20250623/top30-av-20250623-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1520,2,21,1.40,206241664,329200064,926800000,206241664,1.40,62.65,22.25,22.25,316430982283,22.46,22.46,316430982283
대한해운,005880,2,1751,2,80,4.79,46413882,6436626,322747340,46413882,4.79,721.09,14.38,14.38,85116266710,15.06,15.06,85116266710
한국ANKOR유전,152550,3,368,2,65,21.45,45557815,8818692,70020000,45557815,21.45,516.61,65.06,65.06,17386709746,67.48,67.48,17386709746
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,38733765,46248976,1497000000,38733765,-4.48,83.75,2.59,2.59,2453671141,2.56,2.56,2453671141
대창솔루션,096350,5,555,2,86,18.34,29620652,55476164,163761009,29620652,18.34,53.39,18.09,18.09,15229658397,16.76,16.76,15229658397
KODEX 인버스,114800,6,3745,2,30,0.81,26765159,39599492,179300000,26765159,0.81,67.59,14.93,14.93,100720256448,15.00,15.00,100720256448
오르비텍,046120,7,5530,2,1155,26.40,25042322,34762520,27449486,25042322,26.40,72.04,91.23,91.23,129042887212,85.01,85.01,129042887212
우리기술,032820,8,4380,2,265,6.44,22906745,44013220,165530656,22906745,6.44,52.05,13.84,13.84,97184010050,13.40,13.40,97184010050
KODEX 코스닥150레버리지,233740,9,7910,5,-305,-3.71,19390297,32148148,251200000,19390297,-3.71,60.32,7.72,7.72,152385090433,7.67,7.67,152385090433
KODEX 2차전지산업레버리지,462330,10,770,5,-46,-5.64,19181176,44180316,266700000,19181176,-5.64,43.42,7.19,7.19,14717199371,7.17,7.17,14717199371
한국정보인증,053300,11,10400,2,1150,12.43,18166067,6689072,42441361,18166067,12.43,271.58,42.80,42.80,181128618575,41.04,41.04,181128618575
휴림로봇,090710,12,2450,2,150,6.52,17716714,30994256,110237793,17716714,6.52,57.16,16.07,16.07,42674168271,15.80,15.80,42674168271
KODEX 레버리지,122630,13,21785,5,-280,-1.27,16914085,30235344,110150000,16914085,-1.27,55.94,15.36,15.36,364589265363,15.19,15.19,364589265363
SH에너지화학,002360,14,504,2,25,5.22,15913416,813827,111133730,15913416,5.22,1955.38,14.32,14.32,8584604155,15.33,15.33,8584604155
두산에너빌리티,034020,15,67000,2,6800,11.30,15912899,10039131,640561146,15912899,11.30,158.51,2.48,2.48,1018844784500,2.37,2.37,1018844784500
KODEX 코스닥150선물인버스,251340,16,3675,2,75,2.08,15071681,29207516,71400000,15071681,2.08,51.60,21.11,21.11,55492974279,21.15,21.15,55492974279
비큐AI,148780,17,2900,2,225,8.41,14944751,11160526,31445725,14944751,8.41,133.91,47.53,47.53,42778144870,46.91,46.91,42778144870
오픈베이스,049480,18,3330,2,395,13.46,13044277,8701675,31422383,13044277,13.46,149.91,41.51,41.51,42863788640,40.96,40.96,42863788640
넥써쓰,205500,19,4210,1,970,29.94,12472380,716257,58717699,12472380,29.94,1741.33,21.24,21.24,50822724323,20.56,20.56,50822724323
극동유화,014530,20,3910,2,365,10.30,11997750,612307,34869420,11997750,10.30,1959.43,34.41,34.41,47934691235,35.16,35.16,47934691235
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,54,5,-2,-3.57,11861024,26363522,633000000,11861024,-3.57,44.99,1.87,1.87,626168376,1.83,1.83,626168376
더즌,462860,22,5070,5,-210,-3.98,11022546,19167832,71413257,11022546,-3.98,57.51,15.43,15.43,57493144315,15.88,15.88,57493144315
미래에셋증권,006800,23,21975,2,2445,12.52,9318593,6243941,570316408,9318593,12.52,149.24,1.63,1.63,202832037560,1.62,1.62,202832037560
카카오페이,377300,24,92100,2,12500,15.70,9100694,6866762,134696682,9100694,15.70,132.53,6.76,6.76,820436318500,6.61,6.61,820436318500
삼성전자,005930,25,58100,5,-1400,-2.35,9081547,18072252,5919637922,9081547,-2.35,50.25,0.15,0.15,526312830950,0.15,0.15,526312830950
바른손이앤에이,035620,26,538,5,-52,-8.81,8953731,14691777,74439675,8953731,-8.81,60.94,12.03,12.03,4775328992,11.92,11.92,4775328992
SKAI,357880,27,2730,2,465,20.53,8461672,1855960,34047953,8461672,20.53,455.92,24.85,24.85,21527169150,23.16,23.16,21527169150
카카오,035720,28,67000,2,400,0.60,7852677,16754279,441766501,7852677,0.60,46.87,1.78,1.78,529802396750,1.79,1.79,529802396750
SK이터닉스,475150,29,28700,1,6600,29.86,7783023,1209896,33754042,7783023,29.86,643.28,23.06,23.06,203956323375,21.05,21.05,203956323375
다날,064260,30,6210,2,70,1.14,7583818,6372870,68949040,7583818,1.14,119.00,11.00,11.00,47427266290,11.08,11.08,47427266290
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 1520 2 21 1.40 206241664 329200064 926800000 206241664 1.40 62.65 22.25 22.25 316430982283 22.46 22.46 316430982283
3 대한해운 005880 2 1751 2 80 4.79 46413882 6436626 322747340 46413882 4.79 721.09 14.38 14.38 85116266710 15.06 15.06 85116266710
4 한국ANKOR유전 152550 3 368 2 65 21.45 45557815 8818692 70020000 45557815 21.45 516.61 65.06 65.06 17386709746 67.48 67.48 17386709746
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 38733765 46248976 1497000000 38733765 -4.48 83.75 2.59 2.59 2453671141 2.56 2.56 2453671141
6 대창솔루션 096350 5 555 2 86 18.34 29620652 55476164 163761009 29620652 18.34 53.39 18.09 18.09 15229658397 16.76 16.76 15229658397
7 KODEX 인버스 114800 6 3745 2 30 0.81 26765159 39599492 179300000 26765159 0.81 67.59 14.93 14.93 100720256448 15.00 15.00 100720256448
8 오르비텍 046120 7 5530 2 1155 26.40 25042322 34762520 27449486 25042322 26.40 72.04 91.23 91.23 129042887212 85.01 85.01 129042887212
9 우리기술 032820 8 4380 2 265 6.44 22906745 44013220 165530656 22906745 6.44 52.05 13.84 13.84 97184010050 13.40 13.40 97184010050
10 KODEX 코스닥150레버리지 233740 9 7910 5 -305 -3.71 19390297 32148148 251200000 19390297 -3.71 60.32 7.72 7.72 152385090433 7.67 7.67 152385090433
11 KODEX 2차전지산업레버리지 462330 10 770 5 -46 -5.64 19181176 44180316 266700000 19181176 -5.64 43.42 7.19 7.19 14717199371 7.17 7.17 14717199371
12 한국정보인증 053300 11 10400 2 1150 12.43 18166067 6689072 42441361 18166067 12.43 271.58 42.80 42.80 181128618575 41.04 41.04 181128618575
13 휴림로봇 090710 12 2450 2 150 6.52 17716714 30994256 110237793 17716714 6.52 57.16 16.07 16.07 42674168271 15.80 15.80 42674168271
14 KODEX 레버리지 122630 13 21785 5 -280 -1.27 16914085 30235344 110150000 16914085 -1.27 55.94 15.36 15.36 364589265363 15.19 15.19 364589265363
15 SH에너지화학 002360 14 504 2 25 5.22 15913416 813827 111133730 15913416 5.22 1955.38 14.32 14.32 8584604155 15.33 15.33 8584604155
16 두산에너빌리티 034020 15 67000 2 6800 11.30 15912899 10039131 640561146 15912899 11.30 158.51 2.48 2.48 1018844784500 2.37 2.37 1018844784500
17 KODEX 코스닥150선물인버스 251340 16 3675 2 75 2.08 15071681 29207516 71400000 15071681 2.08 51.60 21.11 21.11 55492974279 21.15 21.15 55492974279
18 비큐AI 148780 17 2900 2 225 8.41 14944751 11160526 31445725 14944751 8.41 133.91 47.53 47.53 42778144870 46.91 46.91 42778144870
19 오픈베이스 049480 18 3330 2 395 13.46 13044277 8701675 31422383 13044277 13.46 149.91 41.51 41.51 42863788640 40.96 40.96 42863788640
20 넥써쓰 205500 19 4210 1 970 29.94 12472380 716257 58717699 12472380 29.94 1741.33 21.24 21.24 50822724323 20.56 20.56 50822724323
21 극동유화 014530 20 3910 2 365 10.30 11997750 612307 34869420 11997750 10.30 1959.43 34.41 34.41 47934691235 35.16 35.16 47934691235
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 54 5 -2 -3.57 11861024 26363522 633000000 11861024 -3.57 44.99 1.87 1.87 626168376 1.83 1.83 626168376
23 더즌 462860 22 5070 5 -210 -3.98 11022546 19167832 71413257 11022546 -3.98 57.51 15.43 15.43 57493144315 15.88 15.88 57493144315
24 미래에셋증권 006800 23 21975 2 2445 12.52 9318593 6243941 570316408 9318593 12.52 149.24 1.63 1.63 202832037560 1.62 1.62 202832037560
25 카카오페이 377300 24 92100 2 12500 15.70 9100694 6866762 134696682 9100694 15.70 132.53 6.76 6.76 820436318500 6.61 6.61 820436318500
26 삼성전자 005930 25 58100 5 -1400 -2.35 9081547 18072252 5919637922 9081547 -2.35 50.25 0.15 0.15 526312830950 0.15 0.15 526312830950
27 바른손이앤에이 035620 26 538 5 -52 -8.81 8953731 14691777 74439675 8953731 -8.81 60.94 12.03 12.03 4775328992 11.92 11.92 4775328992
28 SKAI 357880 27 2730 2 465 20.53 8461672 1855960 34047953 8461672 20.53 455.92 24.85 24.85 21527169150 23.16 23.16 21527169150
29 카카오 035720 28 67000 2 400 0.60 7852677 16754279 441766501 7852677 0.60 46.87 1.78 1.78 529802396750 1.79 1.79 529802396750
30 SK이터닉스 475150 29 28700 1 6600 29.86 7783023 1209896 33754042 7783023 29.86 643.28 23.06 23.06 203956323375 21.05 21.05 203956323375
31 다날 064260 30 6210 2 70 1.14 7583818 6372870 68949040 7583818 1.14 119.00 11.00 11.00 47427266290 11.08 11.08 47427266290

31
top30/20250623/top30-av-20250623-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1521,2,22,1.47,209874949,329200064,926800000,209874949,1.47,63.75,22.65,22.65,321957702767,22.84,22.84,321957702767
대한해운,005880,2,1757,2,86,5.15,46697403,6436626,322747340,46697403,5.15,725.50,14.47,14.47,85614497718,15.10,15.10,85614497718
한국ANKOR유전,152550,3,370,2,67,22.11,46377270,8818692,70020000,46377270,22.11,525.90,66.23,66.23,17688660084,68.28,68.28,17688660084
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,39381404,46248976,1497000000,39381404,-4.48,85.15,2.63,2.63,2495060037,2.60,2.60,2495060037
대창솔루션,096350,5,542,2,73,15.57,32245041,55476164,163761009,32245041,15.57,58.12,19.69,19.69,16661935701,18.77,18.77,16661935701
KODEX 인버스,114800,6,3750,2,35,0.94,27111942,39599492,179300000,27111942,0.94,68.47,15.12,15.12,102020346084,15.17,15.17,102020346084
오르비텍,046120,7,5510,2,1135,25.94,26158836,34762520,27449486,26158836,25.94,75.25,95.30,95.30,135192625647,89.39,89.39,135192625647
우리기술,032820,8,4425,2,310,7.53,24271375,44013220,165530656,24271375,7.53,55.15,14.66,14.66,103173661422,14.09,14.09,103173661422
KODEX 코스닥150레버리지,233740,9,7890,5,-325,-3.96,19917556,32148148,251200000,19917556,-3.96,61.96,7.93,7.93,156544527311,7.90,7.90,156544527311
KODEX 2차전지산업레버리지,462330,10,769,5,-47,-5.76,19501021,44180316,266700000,19501021,-5.76,44.14,7.31,7.31,14962803360,7.30,7.30,14962803360
한국정보인증,053300,11,10310,2,1060,11.46,18731317,6689072,42441361,18731317,11.46,280.03,44.13,44.13,187008026135,42.74,42.74,187008026135
휴림로봇,090710,12,2435,2,135,5.87,18050312,30994256,110237793,18050312,5.87,58.24,16.37,16.37,43488016552,16.20,16.20,43488016552
두산에너빌리티,034020,13,67900,2,7700,12.79,17284762,10039131,640561146,17284762,12.79,172.17,2.70,2.70,1111670203250,2.56,2.56,1111670203250
KODEX 레버리지,122630,14,21765,5,-300,-1.36,17273137,30235344,110150000,17273137,-1.36,57.13,15.68,15.68,372399748434,15.53,15.53,372399748434
SH에너지화학,002360,15,500,2,21,4.38,16067054,813827,111133730,16067054,4.38,1974.26,14.46,14.46,8661476862,15.59,15.59,8661476862
KODEX 코스닥150선물인버스,251340,16,3680,2,80,2.22,15935242,29207516,71400000,15935242,2.22,54.56,22.32,22.32,58669291509,22.33,22.33,58669291509
비큐AI,148780,17,2920,2,245,9.16,15314176,11160526,31445725,15314176,9.16,137.22,48.70,48.70,43855585986,47.76,47.76,43855585986
오픈베이스,049480,18,3320,2,385,13.12,13161146,8701675,31422383,13161146,13.12,151.25,41.88,41.88,43252523215,41.46,41.46,43252523215
넥써쓰,205500,19,4210,1,970,29.94,12485939,716257,58717699,12485939,29.94,1743.22,21.26,21.26,50879807713,20.58,20.58,50879807713
극동유화,014530,20,3900,2,355,10.01,12276564,612307,34869420,12276564,10.01,2004.97,35.21,35.21,49021590531,36.05,36.05,49021590531
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,54,5,-2,-3.57,11915029,26363522,633000000,11915029,-3.57,45.20,1.88,1.88,629084646,1.84,1.84,629084646
더즌,462860,22,5020,5,-260,-4.92,11211538,19167832,71413257,11211538,-4.92,58.49,15.70,15.70,58445016275,16.30,16.30,58445016275
삼성전자,005930,23,57850,5,-1650,-2.77,10007165,18072252,5919637922,10007165,-2.77,55.37,0.17,0.17,579933645300,0.17,0.17,579933645300
SKAI,357880,24,2780,2,515,22.74,9771731,1855960,34047953,9771731,22.74,526.51,28.70,28.70,25153555742,26.57,26.57,25153555742
미래에셋증권,006800,25,21350,2,1820,9.32,9734645,6243941,570316408,9734645,9.32,155.91,1.71,1.71,211794577535,1.74,1.74,211794577535
카카오페이,377300,26,91300,2,11700,14.70,9461492,6866762,134696682,9461492,14.70,137.79,7.02,7.02,853351092150,6.94,6.94,853351092150
바른손이앤에이,035620,27,521,5,-69,-11.69,9270493,14691777,74439675,9270493,-11.69,63.10,12.45,12.45,4942260200,12.74,12.74,4942260200
카카오,035720,28,66900,2,300,0.45,8185412,16754279,441766501,8185412,0.45,48.86,1.85,1.85,552034580950,1.87,1.87,552034580950
다날,064260,29,6140,3,0,0.00,7861607,6372870,68949040,7861607,0.00,123.36,11.40,11.40,49141778015,11.61,11.61,49141778015
SK이터닉스,475150,30,28700,1,6600,29.86,7794664,1209896,33754042,7794664,29.86,644.24,23.09,23.09,204290420075,21.09,21.09,204290420075
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 1521 2 22 1.47 209874949 329200064 926800000 209874949 1.47 63.75 22.65 22.65 321957702767 22.84 22.84 321957702767
3 대한해운 005880 2 1757 2 86 5.15 46697403 6436626 322747340 46697403 5.15 725.50 14.47 14.47 85614497718 15.10 15.10 85614497718
4 한국ANKOR유전 152550 3 370 2 67 22.11 46377270 8818692 70020000 46377270 22.11 525.90 66.23 66.23 17688660084 68.28 68.28 17688660084
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 39381404 46248976 1497000000 39381404 -4.48 85.15 2.63 2.63 2495060037 2.60 2.60 2495060037
6 대창솔루션 096350 5 542 2 73 15.57 32245041 55476164 163761009 32245041 15.57 58.12 19.69 19.69 16661935701 18.77 18.77 16661935701
7 KODEX 인버스 114800 6 3750 2 35 0.94 27111942 39599492 179300000 27111942 0.94 68.47 15.12 15.12 102020346084 15.17 15.17 102020346084
8 오르비텍 046120 7 5510 2 1135 25.94 26158836 34762520 27449486 26158836 25.94 75.25 95.30 95.30 135192625647 89.39 89.39 135192625647
9 우리기술 032820 8 4425 2 310 7.53 24271375 44013220 165530656 24271375 7.53 55.15 14.66 14.66 103173661422 14.09 14.09 103173661422
10 KODEX 코스닥150레버리지 233740 9 7890 5 -325 -3.96 19917556 32148148 251200000 19917556 -3.96 61.96 7.93 7.93 156544527311 7.90 7.90 156544527311
11 KODEX 2차전지산업레버리지 462330 10 769 5 -47 -5.76 19501021 44180316 266700000 19501021 -5.76 44.14 7.31 7.31 14962803360 7.30 7.30 14962803360
12 한국정보인증 053300 11 10310 2 1060 11.46 18731317 6689072 42441361 18731317 11.46 280.03 44.13 44.13 187008026135 42.74 42.74 187008026135
13 휴림로봇 090710 12 2435 2 135 5.87 18050312 30994256 110237793 18050312 5.87 58.24 16.37 16.37 43488016552 16.20 16.20 43488016552
14 두산에너빌리티 034020 13 67900 2 7700 12.79 17284762 10039131 640561146 17284762 12.79 172.17 2.70 2.70 1111670203250 2.56 2.56 1111670203250
15 KODEX 레버리지 122630 14 21765 5 -300 -1.36 17273137 30235344 110150000 17273137 -1.36 57.13 15.68 15.68 372399748434 15.53 15.53 372399748434
16 SH에너지화학 002360 15 500 2 21 4.38 16067054 813827 111133730 16067054 4.38 1974.26 14.46 14.46 8661476862 15.59 15.59 8661476862
17 KODEX 코스닥150선물인버스 251340 16 3680 2 80 2.22 15935242 29207516 71400000 15935242 2.22 54.56 22.32 22.32 58669291509 22.33 22.33 58669291509
18 비큐AI 148780 17 2920 2 245 9.16 15314176 11160526 31445725 15314176 9.16 137.22 48.70 48.70 43855585986 47.76 47.76 43855585986
19 오픈베이스 049480 18 3320 2 385 13.12 13161146 8701675 31422383 13161146 13.12 151.25 41.88 41.88 43252523215 41.46 41.46 43252523215
20 넥써쓰 205500 19 4210 1 970 29.94 12485939 716257 58717699 12485939 29.94 1743.22 21.26 21.26 50879807713 20.58 20.58 50879807713
21 극동유화 014530 20 3900 2 355 10.01 12276564 612307 34869420 12276564 10.01 2004.97 35.21 35.21 49021590531 36.05 36.05 49021590531
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 54 5 -2 -3.57 11915029 26363522 633000000 11915029 -3.57 45.20 1.88 1.88 629084646 1.84 1.84 629084646
23 더즌 462860 22 5020 5 -260 -4.92 11211538 19167832 71413257 11211538 -4.92 58.49 15.70 15.70 58445016275 16.30 16.30 58445016275
24 삼성전자 005930 23 57850 5 -1650 -2.77 10007165 18072252 5919637922 10007165 -2.77 55.37 0.17 0.17 579933645300 0.17 0.17 579933645300
25 SKAI 357880 24 2780 2 515 22.74 9771731 1855960 34047953 9771731 22.74 526.51 28.70 28.70 25153555742 26.57 26.57 25153555742
26 미래에셋증권 006800 25 21350 2 1820 9.32 9734645 6243941 570316408 9734645 9.32 155.91 1.71 1.71 211794577535 1.74 1.74 211794577535
27 카카오페이 377300 26 91300 2 11700 14.70 9461492 6866762 134696682 9461492 14.70 137.79 7.02 7.02 853351092150 6.94 6.94 853351092150
28 바른손이앤에이 035620 27 521 5 -69 -11.69 9270493 14691777 74439675 9270493 -11.69 63.10 12.45 12.45 4942260200 12.74 12.74 4942260200
29 카카오 035720 28 66900 2 300 0.45 8185412 16754279 441766501 8185412 0.45 48.86 1.85 1.85 552034580950 1.87 1.87 552034580950
30 다날 064260 29 6140 3 0 0.00 7861607 6372870 68949040 7861607 0.00 123.36 11.40 11.40 49141778015 11.61 11.61 49141778015
31 SK이터닉스 475150 30 28700 1 6600 29.86 7794664 1209896 33754042 7794664 29.86 644.24 23.09 23.09 204290420075 21.09 21.09 204290420075

31
top30/20250623/top30-av-20250623-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1525,2,26,1.73,214568950,329200064,926800000,214568950,1.73,65.18,23.15,23.15,329107856875,23.29,23.29,329107856875
대한해운,005880,2,1762,2,91,5.45,47073038,6436626,322747340,47073038,5.45,731.33,14.59,14.59,86275700238,15.17,15.17,86275700238
한국ANKOR유전,152550,3,373,2,70,23.10,46814158,8818692,70020000,46814158,23.10,530.85,66.86,66.86,17851292280,68.35,68.35,17851292280
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,40406289,46248976,1497000000,40406289,-4.48,87.37,2.70,2.70,2560522674,2.67,2.67,2560522674
대창솔루션,096350,5,551,2,82,17.48,33928146,55476164,163761009,33928146,17.48,61.16,20.72,20.72,17589348788,19.49,19.49,17589348788
KODEX 인버스,114800,6,3750,2,35,0.94,28124577,39599492,179300000,28124577,0.94,71.02,15.69,15.69,105816401192,15.74,15.74,105816401192
우리기술,032820,7,4380,2,265,6.44,26624384,44013220,165530656,26624384,6.44,60.49,16.08,16.08,113586262212,15.67,15.67,113586262212
오르비텍,046120,8,5480,2,1105,25.26,26458055,34762520,27449486,26458055,25.26,76.11,96.39,96.39,136836352277,90.97,90.97,136836352277
KODEX 코스닥150레버리지,233740,9,7860,5,-355,-4.32,20282833,32148148,251200000,20282833,-4.32,63.09,8.07,8.07,159421815801,8.07,8.07,159421815801
KODEX 2차전지산업레버리지,462330,10,767,5,-49,-6.00,19872315,44180316,266700000,19872315,-6.00,44.98,7.45,7.45,15247522226,7.45,7.45,15247522226
한국정보인증,053300,11,10290,2,1040,11.24,19170381,6689072,42441361,19170381,11.24,286.59,45.17,45.17,191515188630,43.85,43.85,191515188630
휴림로봇,090710,12,2445,2,145,6.30,18213374,30994256,110237793,18213374,6.30,58.76,16.52,16.52,43885656741,16.28,16.28,43885656741
두산에너빌리티,034020,13,67700,2,7500,12.46,18115701,10039131,640561146,18115701,12.46,180.45,2.83,2.83,1168222326250,2.69,2.69,1168222326250
KODEX 레버리지,122630,14,21710,5,-355,-1.61,17636580,30235344,110150000,17636580,-1.61,58.33,16.01,16.01,380294796749,15.90,15.90,380294796749
KODEX 코스닥150선물인버스,251340,15,3685,2,85,2.36,16639395,29207516,71400000,16639395,2.36,56.97,23.30,23.30,61262426402,23.28,23.28,61262426402
SH에너지화학,002360,16,499,2,20,4.18,16210053,813827,111133730,16210053,4.18,1991.83,14.59,14.59,8732727051,15.75,15.75,8732727051
비큐AI,148780,17,2930,2,255,9.53,15568130,11160526,31445725,15568130,9.53,139.49,49.51,49.51,44595855349,48.40,48.40,44595855349
오픈베이스,049480,18,3320,2,385,13.12,13224787,8701675,31422383,13224787,13.12,151.98,42.09,42.09,43464834355,41.66,41.66,43464834355
극동유화,014530,19,3895,2,350,9.87,12671406,612307,34869420,12671406,9.87,2069.45,36.34,36.34,50550311775,37.22,37.22,50550311775
넥써쓰,205500,20,4210,1,970,29.94,12490829,716257,58717699,12490829,29.94,1743.90,21.27,21.27,50900394613,20.59,20.59,50900394613
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,54,5,-2,-3.57,12025229,26363522,633000000,12025229,-3.57,45.61,1.90,1.90,634935446,1.86,1.86,634935446
더즌,462860,22,5030,5,-250,-4.73,11442824,19167832,71413257,11442824,-4.73,59.70,16.02,16.02,59604093840,16.59,16.59,59604093840
SKAI,357880,23,2870,2,605,26.71,11078497,1855960,34047953,11078497,26.71,596.91,32.54,32.54,28838743003,29.51,29.51,28838743003
삼성전자,005930,24,58000,5,-1500,-2.52,10413341,18072252,5919637922,10413341,-2.52,57.62,0.18,0.18,603453889650,0.18,0.18,603453889650
미래에셋증권,006800,25,21250,2,1720,8.81,10055617,6243941,570316408,10055617,8.81,161.05,1.76,1.76,218612491185,1.80,1.80,218612491185
카카오페이,377300,26,92400,2,12800,16.08,9688007,6866762,134696682,9688007,16.08,141.09,7.19,7.19,874041400150,7.02,7.02,874041400150
바른손이앤에이,035620,27,524,5,-66,-11.19,9335431,14691777,74439675,9335431,-11.19,63.54,12.54,12.54,4976376212,12.76,12.76,4976376212
카카오,035720,28,67100,2,500,0.75,8340442,16754279,441766501,8340442,0.75,49.78,1.89,1.89,562393604400,1.90,1.90,562393604400
다날,064260,29,6220,2,80,1.30,8025202,6372870,68949040,8025202,1.30,125.93,11.64,11.64,50149985115,11.69,11.69,50149985115
SK이터닉스,475150,30,28700,1,6600,29.86,7806279,1209896,33754042,7806279,29.86,645.20,23.13,23.13,204623770575,21.12,21.12,204623770575
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 1525 2 26 1.73 214568950 329200064 926800000 214568950 1.73 65.18 23.15 23.15 329107856875 23.29 23.29 329107856875
3 대한해운 005880 2 1762 2 91 5.45 47073038 6436626 322747340 47073038 5.45 731.33 14.59 14.59 86275700238 15.17 15.17 86275700238
4 한국ANKOR유전 152550 3 373 2 70 23.10 46814158 8818692 70020000 46814158 23.10 530.85 66.86 66.86 17851292280 68.35 68.35 17851292280
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 40406289 46248976 1497000000 40406289 -4.48 87.37 2.70 2.70 2560522674 2.67 2.67 2560522674
6 대창솔루션 096350 5 551 2 82 17.48 33928146 55476164 163761009 33928146 17.48 61.16 20.72 20.72 17589348788 19.49 19.49 17589348788
7 KODEX 인버스 114800 6 3750 2 35 0.94 28124577 39599492 179300000 28124577 0.94 71.02 15.69 15.69 105816401192 15.74 15.74 105816401192
8 우리기술 032820 7 4380 2 265 6.44 26624384 44013220 165530656 26624384 6.44 60.49 16.08 16.08 113586262212 15.67 15.67 113586262212
9 오르비텍 046120 8 5480 2 1105 25.26 26458055 34762520 27449486 26458055 25.26 76.11 96.39 96.39 136836352277 90.97 90.97 136836352277
10 KODEX 코스닥150레버리지 233740 9 7860 5 -355 -4.32 20282833 32148148 251200000 20282833 -4.32 63.09 8.07 8.07 159421815801 8.07 8.07 159421815801
11 KODEX 2차전지산업레버리지 462330 10 767 5 -49 -6.00 19872315 44180316 266700000 19872315 -6.00 44.98 7.45 7.45 15247522226 7.45 7.45 15247522226
12 한국정보인증 053300 11 10290 2 1040 11.24 19170381 6689072 42441361 19170381 11.24 286.59 45.17 45.17 191515188630 43.85 43.85 191515188630
13 휴림로봇 090710 12 2445 2 145 6.30 18213374 30994256 110237793 18213374 6.30 58.76 16.52 16.52 43885656741 16.28 16.28 43885656741
14 두산에너빌리티 034020 13 67700 2 7500 12.46 18115701 10039131 640561146 18115701 12.46 180.45 2.83 2.83 1168222326250 2.69 2.69 1168222326250
15 KODEX 레버리지 122630 14 21710 5 -355 -1.61 17636580 30235344 110150000 17636580 -1.61 58.33 16.01 16.01 380294796749 15.90 15.90 380294796749
16 KODEX 코스닥150선물인버스 251340 15 3685 2 85 2.36 16639395 29207516 71400000 16639395 2.36 56.97 23.30 23.30 61262426402 23.28 23.28 61262426402
17 SH에너지화학 002360 16 499 2 20 4.18 16210053 813827 111133730 16210053 4.18 1991.83 14.59 14.59 8732727051 15.75 15.75 8732727051
18 비큐AI 148780 17 2930 2 255 9.53 15568130 11160526 31445725 15568130 9.53 139.49 49.51 49.51 44595855349 48.40 48.40 44595855349
19 오픈베이스 049480 18 3320 2 385 13.12 13224787 8701675 31422383 13224787 13.12 151.98 42.09 42.09 43464834355 41.66 41.66 43464834355
20 극동유화 014530 19 3895 2 350 9.87 12671406 612307 34869420 12671406 9.87 2069.45 36.34 36.34 50550311775 37.22 37.22 50550311775
21 넥써쓰 205500 20 4210 1 970 29.94 12490829 716257 58717699 12490829 29.94 1743.90 21.27 21.27 50900394613 20.59 20.59 50900394613
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 54 5 -2 -3.57 12025229 26363522 633000000 12025229 -3.57 45.61 1.90 1.90 634935446 1.86 1.86 634935446
23 더즌 462860 22 5030 5 -250 -4.73 11442824 19167832 71413257 11442824 -4.73 59.70 16.02 16.02 59604093840 16.59 16.59 59604093840
24 SKAI 357880 23 2870 2 605 26.71 11078497 1855960 34047953 11078497 26.71 596.91 32.54 32.54 28838743003 29.51 29.51 28838743003
25 삼성전자 005930 24 58000 5 -1500 -2.52 10413341 18072252 5919637922 10413341 -2.52 57.62 0.18 0.18 603453889650 0.18 0.18 603453889650
26 미래에셋증권 006800 25 21250 2 1720 8.81 10055617 6243941 570316408 10055617 8.81 161.05 1.76 1.76 218612491185 1.80 1.80 218612491185
27 카카오페이 377300 26 92400 2 12800 16.08 9688007 6866762 134696682 9688007 16.08 141.09 7.19 7.19 874041400150 7.02 7.02 874041400150
28 바른손이앤에이 035620 27 524 5 -66 -11.19 9335431 14691777 74439675 9335431 -11.19 63.54 12.54 12.54 4976376212 12.76 12.76 4976376212
29 카카오 035720 28 67100 2 500 0.75 8340442 16754279 441766501 8340442 0.75 49.78 1.89 1.89 562393604400 1.90 1.90 562393604400
30 다날 064260 29 6220 2 80 1.30 8025202 6372870 68949040 8025202 1.30 125.93 11.64 11.64 50149985115 11.69 11.69 50149985115
31 SK이터닉스 475150 30 28700 1 6600 29.86 7806279 1209896 33754042 7806279 29.86 645.20 23.13 23.13 204623770575 21.12 21.12 204623770575

31
top30/20250623/top30-av-20250623-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1521,2,22,1.47,216931468,329200064,926800000,216931468,1.47,65.90,23.41,23.41,332702652491,23.60,23.60,332702652491
한국ANKOR유전,152550,2,377,2,74,24.42,47826966,8818692,70020000,47826966,24.42,542.34,68.30,68.30,18232010843,69.07,69.07,18232010843
대한해운,005880,3,1766,2,95,5.69,47338559,6436626,322747340,47338559,5.69,735.46,14.67,14.67,86743755732,15.22,15.22,86743755732
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,41789983,46248976,1497000000,41789983,-4.48,90.36,2.79,2.79,2648757090,2.76,2.76,2648757090
대창솔루션,096350,5,549,2,80,17.06,34938266,55476164,163761009,34938266,17.06,62.98,21.33,21.33,18146118825,20.18,20.18,18146118825
KODEX 인버스,114800,6,3747,2,32,0.86,28355898,39599492,179300000,28355898,0.86,71.61,15.81,15.81,106682948715,15.88,15.88,106682948715
우리기술,032820,7,4395,2,280,6.80,27457084,44013220,165530656,27457084,6.80,62.38,16.59,16.59,117240314915,16.12,16.12,117240314915
오르비텍,046120,8,5550,2,1175,26.86,26771826,34762520,27449486,26771826,26.86,77.01,97.53,97.53,138576546817,90.96,90.96,138576546817
KODEX 코스닥150레버리지,233740,9,7870,5,-345,-4.20,20615332,32148148,251200000,20615332,-4.20,64.13,8.21,8.21,162036762060,8.20,8.20,162036762060
KODEX 2차전지산업레버리지,462330,10,767,5,-49,-6.00,20159184,44180316,266700000,20159184,-6.00,45.63,7.56,7.56,15467414546,7.56,7.56,15467414546
한국정보인증,053300,11,10120,2,870,9.41,19592991,6689072,42441361,19592991,9.41,292.91,46.16,46.16,195819660415,45.59,45.59,195819660415
두산에너빌리티,034020,12,69200,2,9000,14.95,19385138,10039131,640561146,19385138,14.95,193.10,3.03,3.03,1255196768550,2.83,2.83,1255196768550
휴림로봇,090710,13,2430,2,130,5.65,18417811,30994256,110237793,18417811,5.65,59.42,16.71,16.71,44382600323,16.57,16.57,44382600323
KODEX 레버리지,122630,14,21765,5,-300,-1.36,17842928,30235344,110150000,17842928,-1.36,59.01,16.20,16.20,384783465313,16.05,16.05,384783465313
KODEX 코스닥150선물인버스,251340,15,3685,2,85,2.36,17144100,29207516,71400000,17144100,2.36,58.70,24.01,24.01,63122277323,23.99,23.99,63122277323
SH에너지화학,002360,16,501,2,22,4.59,16352221,813827,111133730,16352221,4.59,2009.30,14.71,14.71,8803706549,15.81,15.81,8803706549
비큐AI,148780,17,2910,2,235,8.79,15819179,11160526,31445725,15819179,8.79,141.74,50.31,50.31,45327148430,49.53,49.53,45327148430
오픈베이스,049480,18,3330,2,395,13.46,13274045,8701675,31422383,13274045,13.46,152.55,42.24,42.24,43629158075,41.70,41.70,43629158075
극동유화,014530,19,3915,2,370,10.44,13069340,612307,34869420,13069340,10.44,2134.44,37.48,37.48,52104384853,38.17,38.17,52104384853
넥써쓰,205500,20,4210,1,970,29.94,12491638,716257,58717699,12491638,29.94,1744.02,21.27,21.27,50903800503,20.59,20.59,50903800503
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,54,5,-2,-3.57,12032231,26363522,633000000,12032231,-3.57,45.64,1.90,1.90,635313554,1.86,1.86,635313554
SKAI,357880,22,2870,2,605,26.71,11737675,1855960,34047953,11737675,26.71,632.43,34.47,34.47,30713160622,31.43,31.43,30713160622
더즌,462860,23,5020,5,-260,-4.92,11623275,19167832,71413257,11623275,-4.92,60.64,16.28,16.28,60513353980,16.88,16.88,60513353980
삼성전자,005930,24,58000,5,-1500,-2.52,10802492,18072252,5919637922,10802492,-2.52,59.77,0.18,0.18,626023792200,0.18,0.18,626023792200
미래에셋증권,006800,25,21350,2,1820,9.32,10302527,6243941,570316408,10302527,9.32,165.00,1.81,1.81,223893129435,1.84,1.84,223893129435
카카오페이,377300,26,91900,2,12300,15.45,9886491,6866762,134696682,9886491,15.45,143.98,7.34,7.34,892396823000,7.21,7.21,892396823000
바른손이앤에이,035620,27,526,5,-64,-10.85,9391850,14691777,74439675,9391850,-10.85,63.93,12.62,12.62,5005966883,12.78,12.78,5005966883
카카오,035720,28,67000,2,400,0.60,8451103,16754279,441766501,8451103,0.60,50.44,1.91,1.91,569814548500,1.93,1.93,569814548500
다날,064260,29,6190,2,50,0.81,8111979,6372870,68949040,8111979,0.81,127.29,11.77,11.77,50688581805,11.88,11.88,50688581805
이스트아시아홀딩스,900110,30,57,3,0,0.00,7843835,71914824,642650588,7843835,0.00,10.91,1.22,1.22,443877522,1.21,1.21,443877522
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 1521 2 22 1.47 216931468 329200064 926800000 216931468 1.47 65.90 23.41 23.41 332702652491 23.60 23.60 332702652491
3 한국ANKOR유전 152550 2 377 2 74 24.42 47826966 8818692 70020000 47826966 24.42 542.34 68.30 68.30 18232010843 69.07 69.07 18232010843
4 대한해운 005880 3 1766 2 95 5.69 47338559 6436626 322747340 47338559 5.69 735.46 14.67 14.67 86743755732 15.22 15.22 86743755732
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 41789983 46248976 1497000000 41789983 -4.48 90.36 2.79 2.79 2648757090 2.76 2.76 2648757090
6 대창솔루션 096350 5 549 2 80 17.06 34938266 55476164 163761009 34938266 17.06 62.98 21.33 21.33 18146118825 20.18 20.18 18146118825
7 KODEX 인버스 114800 6 3747 2 32 0.86 28355898 39599492 179300000 28355898 0.86 71.61 15.81 15.81 106682948715 15.88 15.88 106682948715
8 우리기술 032820 7 4395 2 280 6.80 27457084 44013220 165530656 27457084 6.80 62.38 16.59 16.59 117240314915 16.12 16.12 117240314915
9 오르비텍 046120 8 5550 2 1175 26.86 26771826 34762520 27449486 26771826 26.86 77.01 97.53 97.53 138576546817 90.96 90.96 138576546817
10 KODEX 코스닥150레버리지 233740 9 7870 5 -345 -4.20 20615332 32148148 251200000 20615332 -4.20 64.13 8.21 8.21 162036762060 8.20 8.20 162036762060
11 KODEX 2차전지산업레버리지 462330 10 767 5 -49 -6.00 20159184 44180316 266700000 20159184 -6.00 45.63 7.56 7.56 15467414546 7.56 7.56 15467414546
12 한국정보인증 053300 11 10120 2 870 9.41 19592991 6689072 42441361 19592991 9.41 292.91 46.16 46.16 195819660415 45.59 45.59 195819660415
13 두산에너빌리티 034020 12 69200 2 9000 14.95 19385138 10039131 640561146 19385138 14.95 193.10 3.03 3.03 1255196768550 2.83 2.83 1255196768550
14 휴림로봇 090710 13 2430 2 130 5.65 18417811 30994256 110237793 18417811 5.65 59.42 16.71 16.71 44382600323 16.57 16.57 44382600323
15 KODEX 레버리지 122630 14 21765 5 -300 -1.36 17842928 30235344 110150000 17842928 -1.36 59.01 16.20 16.20 384783465313 16.05 16.05 384783465313
16 KODEX 코스닥150선물인버스 251340 15 3685 2 85 2.36 17144100 29207516 71400000 17144100 2.36 58.70 24.01 24.01 63122277323 23.99 23.99 63122277323
17 SH에너지화학 002360 16 501 2 22 4.59 16352221 813827 111133730 16352221 4.59 2009.30 14.71 14.71 8803706549 15.81 15.81 8803706549
18 비큐AI 148780 17 2910 2 235 8.79 15819179 11160526 31445725 15819179 8.79 141.74 50.31 50.31 45327148430 49.53 49.53 45327148430
19 오픈베이스 049480 18 3330 2 395 13.46 13274045 8701675 31422383 13274045 13.46 152.55 42.24 42.24 43629158075 41.70 41.70 43629158075
20 극동유화 014530 19 3915 2 370 10.44 13069340 612307 34869420 13069340 10.44 2134.44 37.48 37.48 52104384853 38.17 38.17 52104384853
21 넥써쓰 205500 20 4210 1 970 29.94 12491638 716257 58717699 12491638 29.94 1744.02 21.27 21.27 50903800503 20.59 20.59 50903800503
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 54 5 -2 -3.57 12032231 26363522 633000000 12032231 -3.57 45.64 1.90 1.90 635313554 1.86 1.86 635313554
23 SKAI 357880 22 2870 2 605 26.71 11737675 1855960 34047953 11737675 26.71 632.43 34.47 34.47 30713160622 31.43 31.43 30713160622
24 더즌 462860 23 5020 5 -260 -4.92 11623275 19167832 71413257 11623275 -4.92 60.64 16.28 16.28 60513353980 16.88 16.88 60513353980
25 삼성전자 005930 24 58000 5 -1500 -2.52 10802492 18072252 5919637922 10802492 -2.52 59.77 0.18 0.18 626023792200 0.18 0.18 626023792200
26 미래에셋증권 006800 25 21350 2 1820 9.32 10302527 6243941 570316408 10302527 9.32 165.00 1.81 1.81 223893129435 1.84 1.84 223893129435
27 카카오페이 377300 26 91900 2 12300 15.45 9886491 6866762 134696682 9886491 15.45 143.98 7.34 7.34 892396823000 7.21 7.21 892396823000
28 바른손이앤에이 035620 27 526 5 -64 -10.85 9391850 14691777 74439675 9391850 -10.85 63.93 12.62 12.62 5005966883 12.78 12.78 5005966883
29 카카오 035720 28 67000 2 400 0.60 8451103 16754279 441766501 8451103 0.60 50.44 1.91 1.91 569814548500 1.93 1.93 569814548500
30 다날 064260 29 6190 2 50 0.81 8111979 6372870 68949040 8111979 0.81 127.29 11.77 11.77 50688581805 11.88 11.88 50688581805
31 이스트아시아홀딩스 900110 30 57 3 0 0.00 7843835 71914824 642650588 7843835 0.00 10.91 1.22 1.22 443877522 1.21 1.21 443877522

31
top30/20250623/top30-av-20250623-121000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1523,2,24,1.60,218534466,329200064,926800000,218534466,1.60,66.38,23.58,23.58,335141930284,23.74,23.74,335141930284
한국ANKOR유전,152550,2,378,2,75,24.75,49413381,8818692,70020000,49413381,24.75,560.33,70.57,70.57,18832794035,71.15,71.15,18832794035
대한해운,005880,3,1775,2,104,6.22,47910111,6436626,322747340,47910111,6.22,744.34,14.84,14.84,87755974568,15.32,15.32,87755974568
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,42028870,46248976,1497000000,42028870,-4.48,90.88,2.81,2.81,2664025858,2.78,2.78,2664025858
대창솔루션,096350,5,547,2,78,16.63,35649671,55476164,163761009,35649671,16.63,64.26,21.77,21.77,18535513272,20.69,20.69,18535513272
KODEX 인버스,114800,6,3747,2,32,0.86,28438560,39599492,179300000,28438560,0.86,71.82,15.86,15.86,106992799541,15.93,15.93,106992799541
우리기술,032820,7,4365,2,250,6.08,28207136,44013220,165530656,28207136,6.08,64.09,17.04,17.04,120538500763,16.68,16.68,120538500763
오르비텍,046120,8,5550,2,1175,26.86,27007122,34762520,27449486,27007122,26.86,77.69,98.39,98.39,139884088197,91.82,91.82,139884088197
KODEX 코스닥150레버리지,233740,9,7855,5,-360,-4.38,20942243,32148148,251200000,20942243,-4.38,65.14,8.34,8.34,164605775053,8.34,8.34,164605775053
KODEX 2차전지산업레버리지,462330,10,769,5,-47,-5.76,20644428,44180316,266700000,20644428,-5.76,46.73,7.74,7.74,15839660707,7.72,7.72,15839660707
두산에너빌리티,034020,11,68300,2,8100,13.46,20274209,10039131,640561146,20274209,13.46,201.95,3.17,3.17,1316280802450,3.01,3.01,1316280802450
한국정보인증,053300,12,9960,2,710,7.68,20172413,6689072,42441361,20172413,7.68,301.57,47.53,47.53,201629896740,47.70,47.70,201629896740
휴림로봇,090710,13,2420,2,120,5.22,18695038,30994256,110237793,18695038,5.22,60.32,16.96,16.96,45056342031,16.89,16.89,45056342031
KODEX 레버리지,122630,14,21740,5,-325,-1.47,18030302,30235344,110150000,18030302,-1.47,59.63,16.37,16.37,388858055915,16.24,16.24,388858055915
KODEX 코스닥150선물인버스,251340,15,3685,2,85,2.36,17440610,29207516,71400000,17440610,2.36,59.71,24.43,24.43,64214969229,24.41,24.41,64214969229
SH에너지화학,002360,16,512,2,33,6.89,16648729,813827,111133730,16648729,6.89,2045.73,14.98,14.98,8954779651,15.74,15.74,8954779651
비큐AI,148780,17,2905,2,230,8.60,16069814,11160526,31445725,16069814,8.60,143.99,51.10,51.10,46058061702,50.42,50.42,46058061702
극동유화,014530,18,3960,2,415,11.71,13780712,612307,34869420,13780712,11.71,2250.62,39.52,39.52,54920205338,39.77,39.77,54920205338
오픈베이스,049480,19,3290,2,355,12.10,13399227,8701675,31422383,13399227,12.10,153.98,42.64,42.64,44042957740,42.60,42.60,44042957740
넥써쓰,205500,20,4210,1,970,29.94,12493375,716257,58717699,12493375,29.94,1744.26,21.28,21.28,50911113273,20.59,20.59,50911113273
SKAI,357880,21,2830,2,565,24.94,12376201,1855960,34047953,12376201,24.94,666.84,36.35,36.35,32506921774,33.74,33.74,32506921774
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,53,5,-3,-5.36,12032281,26363522,633000000,12032281,-5.36,45.64,1.90,1.90,635316204,1.89,1.89,635316204
더즌,462860,23,4960,5,-320,-6.06,11979374,19167832,71413257,11979374,-6.06,62.50,16.77,16.77,62283946701,17.58,17.58,62283946701
삼성전자,005930,24,58000,5,-1500,-2.52,11155323,18072252,5919637922,11155323,-2.52,61.73,0.19,0.19,646488462950,0.19,0.19,646488462950
미래에셋증권,006800,25,21250,2,1720,8.81,10422964,6243941,570316408,10422964,8.81,166.93,1.83,1.83,226466350910,1.87,1.87,226466350910
카카오페이,377300,26,89500,2,9900,12.44,10169623,6866762,134696682,10169623,12.44,148.10,7.55,7.55,917921197700,7.61,7.61,917921197700
바른손이앤에이,035620,27,525,5,-65,-11.02,9442052,14691777,74439675,9442052,-11.02,64.27,12.68,12.68,5032422072,12.88,12.88,5032422072
카카오,035720,28,66200,5,-400,-0.60,8893820,16754279,441766501,8893820,-0.60,53.08,2.01,2.01,599172556300,2.05,2.05,599172556300
다날,064260,29,6100,5,-40,-0.65,8359920,6372870,68949040,8359920,-0.65,131.18,12.12,12.12,52205498830,12.41,12.41,52205498830
이스트아시아홀딩스,900110,30,57,3,0,0.00,7847949,71914824,642650588,7847949,0.00,10.91,1.22,1.22,444111098,1.21,1.21,444111098
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 1523 2 24 1.60 218534466 329200064 926800000 218534466 1.60 66.38 23.58 23.58 335141930284 23.74 23.74 335141930284
3 한국ANKOR유전 152550 2 378 2 75 24.75 49413381 8818692 70020000 49413381 24.75 560.33 70.57 70.57 18832794035 71.15 71.15 18832794035
4 대한해운 005880 3 1775 2 104 6.22 47910111 6436626 322747340 47910111 6.22 744.34 14.84 14.84 87755974568 15.32 15.32 87755974568
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 42028870 46248976 1497000000 42028870 -4.48 90.88 2.81 2.81 2664025858 2.78 2.78 2664025858
6 대창솔루션 096350 5 547 2 78 16.63 35649671 55476164 163761009 35649671 16.63 64.26 21.77 21.77 18535513272 20.69 20.69 18535513272
7 KODEX 인버스 114800 6 3747 2 32 0.86 28438560 39599492 179300000 28438560 0.86 71.82 15.86 15.86 106992799541 15.93 15.93 106992799541
8 우리기술 032820 7 4365 2 250 6.08 28207136 44013220 165530656 28207136 6.08 64.09 17.04 17.04 120538500763 16.68 16.68 120538500763
9 오르비텍 046120 8 5550 2 1175 26.86 27007122 34762520 27449486 27007122 26.86 77.69 98.39 98.39 139884088197 91.82 91.82 139884088197
10 KODEX 코스닥150레버리지 233740 9 7855 5 -360 -4.38 20942243 32148148 251200000 20942243 -4.38 65.14 8.34 8.34 164605775053 8.34 8.34 164605775053
11 KODEX 2차전지산업레버리지 462330 10 769 5 -47 -5.76 20644428 44180316 266700000 20644428 -5.76 46.73 7.74 7.74 15839660707 7.72 7.72 15839660707
12 두산에너빌리티 034020 11 68300 2 8100 13.46 20274209 10039131 640561146 20274209 13.46 201.95 3.17 3.17 1316280802450 3.01 3.01 1316280802450
13 한국정보인증 053300 12 9960 2 710 7.68 20172413 6689072 42441361 20172413 7.68 301.57 47.53 47.53 201629896740 47.70 47.70 201629896740
14 휴림로봇 090710 13 2420 2 120 5.22 18695038 30994256 110237793 18695038 5.22 60.32 16.96 16.96 45056342031 16.89 16.89 45056342031
15 KODEX 레버리지 122630 14 21740 5 -325 -1.47 18030302 30235344 110150000 18030302 -1.47 59.63 16.37 16.37 388858055915 16.24 16.24 388858055915
16 KODEX 코스닥150선물인버스 251340 15 3685 2 85 2.36 17440610 29207516 71400000 17440610 2.36 59.71 24.43 24.43 64214969229 24.41 24.41 64214969229
17 SH에너지화학 002360 16 512 2 33 6.89 16648729 813827 111133730 16648729 6.89 2045.73 14.98 14.98 8954779651 15.74 15.74 8954779651
18 비큐AI 148780 17 2905 2 230 8.60 16069814 11160526 31445725 16069814 8.60 143.99 51.10 51.10 46058061702 50.42 50.42 46058061702
19 극동유화 014530 18 3960 2 415 11.71 13780712 612307 34869420 13780712 11.71 2250.62 39.52 39.52 54920205338 39.77 39.77 54920205338
20 오픈베이스 049480 19 3290 2 355 12.10 13399227 8701675 31422383 13399227 12.10 153.98 42.64 42.64 44042957740 42.60 42.60 44042957740
21 넥써쓰 205500 20 4210 1 970 29.94 12493375 716257 58717699 12493375 29.94 1744.26 21.28 21.28 50911113273 20.59 20.59 50911113273
22 SKAI 357880 21 2830 2 565 24.94 12376201 1855960 34047953 12376201 24.94 666.84 36.35 36.35 32506921774 33.74 33.74 32506921774
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 53 5 -3 -5.36 12032281 26363522 633000000 12032281 -5.36 45.64 1.90 1.90 635316204 1.89 1.89 635316204
24 더즌 462860 23 4960 5 -320 -6.06 11979374 19167832 71413257 11979374 -6.06 62.50 16.77 16.77 62283946701 17.58 17.58 62283946701
25 삼성전자 005930 24 58000 5 -1500 -2.52 11155323 18072252 5919637922 11155323 -2.52 61.73 0.19 0.19 646488462950 0.19 0.19 646488462950
26 미래에셋증권 006800 25 21250 2 1720 8.81 10422964 6243941 570316408 10422964 8.81 166.93 1.83 1.83 226466350910 1.87 1.87 226466350910
27 카카오페이 377300 26 89500 2 9900 12.44 10169623 6866762 134696682 10169623 12.44 148.10 7.55 7.55 917921197700 7.61 7.61 917921197700
28 바른손이앤에이 035620 27 525 5 -65 -11.02 9442052 14691777 74439675 9442052 -11.02 64.27 12.68 12.68 5032422072 12.88 12.88 5032422072
29 카카오 035720 28 66200 5 -400 -0.60 8893820 16754279 441766501 8893820 -0.60 53.08 2.01 2.01 599172556300 2.05 2.05 599172556300
30 다날 064260 29 6100 5 -40 -0.65 8359920 6372870 68949040 8359920 -0.65 131.18 12.12 12.12 52205498830 12.41 12.41 52205498830
31 이스트아시아홀딩스 900110 30 57 3 0 0.00 7847949 71914824 642650588 7847949 0.00 10.91 1.22 1.22 444111098 1.21 1.21 444111098

31
top30/20250623/top30-av-20250623-122000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1526,2,27,1.80,223183038,329200064,926800000,223183038,1.80,67.80,24.08,24.08,342231024867,24.20,24.20,342231024867
한국ANKOR유전,152550,2,378,2,75,24.75,49995188,8818692,70020000,49995188,24.75,566.92,71.40,71.40,19053376878,71.99,71.99,19053376878
대한해운,005880,3,1768,2,97,5.80,48397039,6436626,322747340,48397039,5.80,751.90,15.00,15.00,88619450728,15.53,15.53,88619450728
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,44026965,46248976,1497000000,44026965,-4.48,95.20,2.94,2.94,2791903938,2.91,2.91,2791903938
대창솔루션,096350,5,543,2,74,15.78,36243851,55476164,163761009,36243851,15.78,65.33,22.13,22.13,18859331150,21.21,21.21,18859331150
우리기술,032820,6,4335,2,220,5.35,29103119,44013220,165530656,29103119,5.35,66.12,17.58,17.58,124433659365,17.34,17.34,124433659365
KODEX 인버스,114800,7,3752,2,37,1.00,28550220,39599492,179300000,28550220,1.00,72.10,15.92,15.92,107411617611,15.97,15.97,107411617611
오르비텍,046120,8,5510,2,1135,25.94,27206024,34762520,27449486,27206024,25.94,78.26,99.11,99.11,140980199437,93.21,93.21,140980199437
KODEX 코스닥150레버리지,233740,9,7850,5,-365,-4.44,21222805,32148148,251200000,21222805,-4.44,66.02,8.45,8.45,166809125730,8.46,8.46,166809125730
두산에너빌리티,034020,10,67800,2,7600,12.62,20906946,10039131,640561146,20906946,12.62,208.25,3.26,3.26,1359167050700,3.13,3.13,1359167050700
KODEX 2차전지산업레버리지,462330,11,766,5,-50,-6.13,20757284,44180316,266700000,20757284,-6.13,46.98,7.78,7.78,15926254002,7.80,7.80,15926254002
한국정보인증,053300,12,9820,2,570,6.16,20607734,6689072,42441361,20607734,6.16,308.08,48.56,48.56,205956933655,49.42,49.42,205956933655
휴림로봇,090710,13,2420,2,120,5.22,18843548,30994256,110237793,18843548,5.22,60.80,17.09,17.09,45416785836,17.02,17.02,45416785836
KODEX 레버리지,122630,14,21695,5,-370,-1.68,18338653,30235344,110150000,18338653,-1.68,60.65,16.65,16.65,395549100180,16.55,16.55,395549100180
KODEX 코스닥150선물인버스,251340,15,3687,2,87,2.42,17603817,29207516,71400000,17603817,2.42,60.27,24.66,24.66,64816662176,24.62,24.62,64816662176
SH에너지화학,002360,16,504,2,25,5.22,16932737,813827,111133730,16932737,5.22,2080.63,15.24,15.24,9099802830,16.25,16.25,9099802830
비큐AI,148780,17,2915,2,240,8.97,16241584,11160526,31445725,16241584,8.97,145.53,51.65,51.65,46559704153,50.79,50.79,46559704153
극동유화,014530,18,3980,2,435,12.27,14490653,612307,34869420,14490653,12.27,2366.57,41.56,41.56,57758698680,41.62,41.62,57758698680
오픈베이스,049480,19,3345,2,410,13.97,13607799,8701675,31422383,13607799,13.97,156.38,43.31,43.31,44741439375,42.57,42.57,44741439375
SKAI,357880,20,2805,2,540,23.84,12862592,1855960,34047953,12862592,23.84,693.04,37.78,37.78,33860558319,35.45,35.45,33860558319
넥써쓰,205500,21,4210,1,970,29.94,12506337,716257,58717699,12506337,29.94,1746.07,21.30,21.30,50965683293,20.62,20.62,50965683293
더즌,462860,22,4940,5,-340,-6.44,12138835,19167832,71413257,12138835,-6.44,63.33,17.00,17.00,63074041431,17.88,17.88,63074041431
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,54,5,-2,-3.57,12085843,26363522,633000000,12085843,-3.57,45.84,1.91,1.91,638205261,1.87,1.87,638205261
삼성전자,005930,24,58000,5,-1500,-2.52,11328662,18072252,5919637922,11328662,-2.52,62.69,0.19,0.19,656542232150,0.19,0.19,656542232150
미래에셋증권,006800,25,21300,2,1770,9.06,10502583,6243941,570316408,10502583,9.06,168.20,1.84,1.84,228159544735,1.88,1.88,228159544735
카카오페이,377300,26,88500,2,8900,11.18,10375751,6866762,134696682,10375751,11.18,151.10,7.70,7.70,936280750250,7.85,7.85,936280750250
바른손이앤에이,035620,27,528,5,-62,-10.51,9522050,14691777,74439675,9522050,-10.51,64.81,12.79,12.79,5074519083,12.91,12.91,5074519083
카카오,035720,28,65800,5,-800,-1.20,9188566,16754279,441766501,9188566,-1.20,54.84,2.08,2.08,618599129100,2.13,2.13,618599129100
데이타솔루션,263800,29,6700,2,680,11.30,9130237,17326952,16219380,9130237,11.30,52.69,56.29,56.29,57608955515,53.01,53.01,57608955515
세아메카닉스,396300,30,3125,2,280,9.84,8908531,3857118,26489500,8908531,9.84,230.96,33.63,33.63,27785297253,33.57,33.57,27785297253
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 1526 2 27 1.80 223183038 329200064 926800000 223183038 1.80 67.80 24.08 24.08 342231024867 24.20 24.20 342231024867
3 한국ANKOR유전 152550 2 378 2 75 24.75 49995188 8818692 70020000 49995188 24.75 566.92 71.40 71.40 19053376878 71.99 71.99 19053376878
4 대한해운 005880 3 1768 2 97 5.80 48397039 6436626 322747340 48397039 5.80 751.90 15.00 15.00 88619450728 15.53 15.53 88619450728
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 44026965 46248976 1497000000 44026965 -4.48 95.20 2.94 2.94 2791903938 2.91 2.91 2791903938
6 대창솔루션 096350 5 543 2 74 15.78 36243851 55476164 163761009 36243851 15.78 65.33 22.13 22.13 18859331150 21.21 21.21 18859331150
7 우리기술 032820 6 4335 2 220 5.35 29103119 44013220 165530656 29103119 5.35 66.12 17.58 17.58 124433659365 17.34 17.34 124433659365
8 KODEX 인버스 114800 7 3752 2 37 1.00 28550220 39599492 179300000 28550220 1.00 72.10 15.92 15.92 107411617611 15.97 15.97 107411617611
9 오르비텍 046120 8 5510 2 1135 25.94 27206024 34762520 27449486 27206024 25.94 78.26 99.11 99.11 140980199437 93.21 93.21 140980199437
10 KODEX 코스닥150레버리지 233740 9 7850 5 -365 -4.44 21222805 32148148 251200000 21222805 -4.44 66.02 8.45 8.45 166809125730 8.46 8.46 166809125730
11 두산에너빌리티 034020 10 67800 2 7600 12.62 20906946 10039131 640561146 20906946 12.62 208.25 3.26 3.26 1359167050700 3.13 3.13 1359167050700
12 KODEX 2차전지산업레버리지 462330 11 766 5 -50 -6.13 20757284 44180316 266700000 20757284 -6.13 46.98 7.78 7.78 15926254002 7.80 7.80 15926254002
13 한국정보인증 053300 12 9820 2 570 6.16 20607734 6689072 42441361 20607734 6.16 308.08 48.56 48.56 205956933655 49.42 49.42 205956933655
14 휴림로봇 090710 13 2420 2 120 5.22 18843548 30994256 110237793 18843548 5.22 60.80 17.09 17.09 45416785836 17.02 17.02 45416785836
15 KODEX 레버리지 122630 14 21695 5 -370 -1.68 18338653 30235344 110150000 18338653 -1.68 60.65 16.65 16.65 395549100180 16.55 16.55 395549100180
16 KODEX 코스닥150선물인버스 251340 15 3687 2 87 2.42 17603817 29207516 71400000 17603817 2.42 60.27 24.66 24.66 64816662176 24.62 24.62 64816662176
17 SH에너지화학 002360 16 504 2 25 5.22 16932737 813827 111133730 16932737 5.22 2080.63 15.24 15.24 9099802830 16.25 16.25 9099802830
18 비큐AI 148780 17 2915 2 240 8.97 16241584 11160526 31445725 16241584 8.97 145.53 51.65 51.65 46559704153 50.79 50.79 46559704153
19 극동유화 014530 18 3980 2 435 12.27 14490653 612307 34869420 14490653 12.27 2366.57 41.56 41.56 57758698680 41.62 41.62 57758698680
20 오픈베이스 049480 19 3345 2 410 13.97 13607799 8701675 31422383 13607799 13.97 156.38 43.31 43.31 44741439375 42.57 42.57 44741439375
21 SKAI 357880 20 2805 2 540 23.84 12862592 1855960 34047953 12862592 23.84 693.04 37.78 37.78 33860558319 35.45 35.45 33860558319
22 넥써쓰 205500 21 4210 1 970 29.94 12506337 716257 58717699 12506337 29.94 1746.07 21.30 21.30 50965683293 20.62 20.62 50965683293
23 더즌 462860 22 4940 5 -340 -6.44 12138835 19167832 71413257 12138835 -6.44 63.33 17.00 17.00 63074041431 17.88 17.88 63074041431
24 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 23 54 5 -2 -3.57 12085843 26363522 633000000 12085843 -3.57 45.84 1.91 1.91 638205261 1.87 1.87 638205261
25 삼성전자 005930 24 58000 5 -1500 -2.52 11328662 18072252 5919637922 11328662 -2.52 62.69 0.19 0.19 656542232150 0.19 0.19 656542232150
26 미래에셋증권 006800 25 21300 2 1770 9.06 10502583 6243941 570316408 10502583 9.06 168.20 1.84 1.84 228159544735 1.88 1.88 228159544735
27 카카오페이 377300 26 88500 2 8900 11.18 10375751 6866762 134696682 10375751 11.18 151.10 7.70 7.70 936280750250 7.85 7.85 936280750250
28 바른손이앤에이 035620 27 528 5 -62 -10.51 9522050 14691777 74439675 9522050 -10.51 64.81 12.79 12.79 5074519083 12.91 12.91 5074519083
29 카카오 035720 28 65800 5 -800 -1.20 9188566 16754279 441766501 9188566 -1.20 54.84 2.08 2.08 618599129100 2.13 2.13 618599129100
30 데이타솔루션 263800 29 6700 2 680 11.30 9130237 17326952 16219380 9130237 11.30 52.69 56.29 56.29 57608955515 53.01 53.01 57608955515
31 세아메카닉스 396300 30 3125 2 280 9.84 8908531 3857118 26489500 8908531 9.84 230.96 33.63 33.63 27785297253 33.57 33.57 27785297253

31
top30/20250623/top30-av-20250623-123000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1527,2,28,1.87,226886468,329200064,926800000,226886468,1.87,68.92,24.48,24.48,347887106468,24.58,24.58,347887106468
한국ANKOR유전,152550,2,379,2,76,25.08,50591414,8818692,70020000,50591414,25.08,573.68,72.25,72.25,19278817037,72.65,72.65,19278817037
대한해운,005880,3,1779,2,108,6.46,48843996,6436626,322747340,48843996,6.46,758.84,15.13,15.13,89412309941,15.57,15.57,89412309941
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,44684517,46248976,1497000000,44684517,-4.48,96.62,2.98,2.98,2833987266,2.96,2.96,2833987266
대창솔루션,096350,5,545,2,76,16.20,36649348,55476164,163761009,36649348,16.20,66.06,22.38,22.38,19079713406,21.38,21.38,19079713406
우리기술,032820,6,4345,2,230,5.59,29452921,44013220,165530656,29452921,5.59,66.92,17.79,17.79,125955411602,17.51,17.51,125955411602
KODEX 인버스,114800,7,3755,2,40,1.08,29265086,39599492,179300000,29265086,1.08,73.90,16.32,16.32,110095344586,16.35,16.35,110095344586
오르비텍,046120,8,5550,2,1175,26.86,27417471,34762520,27449486,27417471,26.86,78.87,99.88,99.88,142155272872,93.31,93.31,142155272872
두산에너빌리티,034020,9,67300,2,7100,11.79,21622591,10039131,640561146,21622591,11.79,215.38,3.38,3.38,1407466131450,3.26,3.26,1407466131450
KODEX 코스닥150레버리지,233740,10,7840,5,-375,-4.56,21598202,32148148,251200000,21598202,-4.56,67.18,8.60,8.60,169751784077,8.62,8.62,169751784077
한국정보인증,053300,11,9860,2,610,6.59,21097182,6689072,42441361,21097182,6.59,315.40,49.71,49.71,210798189985,50.37,50.37,210798189985
KODEX 2차전지산업레버리지,462330,12,767,5,-49,-6.00,20906404,44180316,266700000,20906404,-6.00,47.32,7.84,7.84,16040502517,7.84,7.84,16040502517
휴림로봇,090710,13,2420,2,120,5.22,18929878,30994256,110237793,18929878,5.22,61.08,17.17,17.17,45625772795,17.10,17.10,45625772795
KODEX 레버리지,122630,14,21660,5,-405,-1.84,18635104,30235344,110150000,18635104,-1.84,61.63,16.92,16.92,401971985550,16.85,16.85,401971985550
KODEX 코스닥150선물인버스,251340,15,3695,2,95,2.64,18376837,29207516,71400000,18376837,2.64,62.92,25.74,25.74,67669120545,25.65,25.65,67669120545
SH에너지화학,002360,16,508,2,29,6.05,17044107,813827,111133730,17044107,6.05,2094.32,15.34,15.34,9156084166,16.22,16.22,9156084166
비큐AI,148780,17,2905,2,230,8.60,16428082,11160526,31445725,16428082,8.60,147.20,52.24,52.24,47100257872,51.56,51.56,47100257872
극동유화,014530,18,4000,2,455,12.83,15054729,612307,34869420,15054729,12.83,2458.69,43.17,43.17,60017471220,43.03,43.03,60017471220
오픈베이스,049480,19,3350,2,415,14.14,13680294,8701675,31422383,13680294,14.14,157.21,43.54,43.54,44983497110,42.73,42.73,44983497110
SKAI,357880,20,2820,2,555,24.50,13373930,1855960,34047953,13373930,24.50,720.59,39.28,39.28,35301681683,36.77,36.77,35301681683
넥써쓰,205500,21,4210,1,970,29.94,12564901,716257,58717699,12564901,29.94,1754.24,21.40,21.40,51212237733,20.72,20.72,51212237733
더즌,462860,22,4940,5,-340,-6.44,12313197,19167832,71413257,12313197,-6.44,64.24,17.24,17.24,63933707819,18.12,18.12,63933707819
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,54,5,-2,-3.57,12123708,26363522,633000000,12123708,-3.57,45.99,1.92,1.92,640249971,1.87,1.87,640249971
삼성전자,005930,24,58000,5,-1500,-2.52,11730820,18072252,5919637922,11730820,-2.52,64.91,0.20,0.20,679864364700,0.20,0.20,679864364700
데이타솔루션,263800,25,6870,2,850,14.12,11208455,17326952,16219380,11208455,14.12,64.69,69.11,69.11,71627560715,64.28,64.28,71627560715
카카오페이,377300,26,88300,2,8700,10.93,10659049,6866762,134696682,10659049,10.93,155.23,7.91,7.91,961246303850,8.08,8.08,961246303850
미래에셋증권,006800,27,21400,2,1870,9.58,10658686,6243941,570316408,10658686,9.58,170.70,1.87,1.87,231478152435,1.90,1.90,231478152435
바른손이앤에이,035620,28,523,5,-67,-11.36,9576634,14691777,74439675,9576634,-11.36,65.18,12.86,12.86,5103144047,13.11,13.11,5103144047
세아메카닉스,396300,29,3065,2,220,7.73,9436370,3857118,26489500,9436370,7.73,244.65,35.62,35.62,29408461078,36.22,36.22,29408461078
카카오,035720,30,66200,5,-400,-0.60,9334018,16754279,441766501,9334018,-0.60,55.71,2.11,2.11,628208461750,2.15,2.15,628208461750
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 1527 2 28 1.87 226886468 329200064 926800000 226886468 1.87 68.92 24.48 24.48 347887106468 24.58 24.58 347887106468
3 한국ANKOR유전 152550 2 379 2 76 25.08 50591414 8818692 70020000 50591414 25.08 573.68 72.25 72.25 19278817037 72.65 72.65 19278817037
4 대한해운 005880 3 1779 2 108 6.46 48843996 6436626 322747340 48843996 6.46 758.84 15.13 15.13 89412309941 15.57 15.57 89412309941
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 44684517 46248976 1497000000 44684517 -4.48 96.62 2.98 2.98 2833987266 2.96 2.96 2833987266
6 대창솔루션 096350 5 545 2 76 16.20 36649348 55476164 163761009 36649348 16.20 66.06 22.38 22.38 19079713406 21.38 21.38 19079713406
7 우리기술 032820 6 4345 2 230 5.59 29452921 44013220 165530656 29452921 5.59 66.92 17.79 17.79 125955411602 17.51 17.51 125955411602
8 KODEX 인버스 114800 7 3755 2 40 1.08 29265086 39599492 179300000 29265086 1.08 73.90 16.32 16.32 110095344586 16.35 16.35 110095344586
9 오르비텍 046120 8 5550 2 1175 26.86 27417471 34762520 27449486 27417471 26.86 78.87 99.88 99.88 142155272872 93.31 93.31 142155272872
10 두산에너빌리티 034020 9 67300 2 7100 11.79 21622591 10039131 640561146 21622591 11.79 215.38 3.38 3.38 1407466131450 3.26 3.26 1407466131450
11 KODEX 코스닥150레버리지 233740 10 7840 5 -375 -4.56 21598202 32148148 251200000 21598202 -4.56 67.18 8.60 8.60 169751784077 8.62 8.62 169751784077
12 한국정보인증 053300 11 9860 2 610 6.59 21097182 6689072 42441361 21097182 6.59 315.40 49.71 49.71 210798189985 50.37 50.37 210798189985
13 KODEX 2차전지산업레버리지 462330 12 767 5 -49 -6.00 20906404 44180316 266700000 20906404 -6.00 47.32 7.84 7.84 16040502517 7.84 7.84 16040502517
14 휴림로봇 090710 13 2420 2 120 5.22 18929878 30994256 110237793 18929878 5.22 61.08 17.17 17.17 45625772795 17.10 17.10 45625772795
15 KODEX 레버리지 122630 14 21660 5 -405 -1.84 18635104 30235344 110150000 18635104 -1.84 61.63 16.92 16.92 401971985550 16.85 16.85 401971985550
16 KODEX 코스닥150선물인버스 251340 15 3695 2 95 2.64 18376837 29207516 71400000 18376837 2.64 62.92 25.74 25.74 67669120545 25.65 25.65 67669120545
17 SH에너지화학 002360 16 508 2 29 6.05 17044107 813827 111133730 17044107 6.05 2094.32 15.34 15.34 9156084166 16.22 16.22 9156084166
18 비큐AI 148780 17 2905 2 230 8.60 16428082 11160526 31445725 16428082 8.60 147.20 52.24 52.24 47100257872 51.56 51.56 47100257872
19 극동유화 014530 18 4000 2 455 12.83 15054729 612307 34869420 15054729 12.83 2458.69 43.17 43.17 60017471220 43.03 43.03 60017471220
20 오픈베이스 049480 19 3350 2 415 14.14 13680294 8701675 31422383 13680294 14.14 157.21 43.54 43.54 44983497110 42.73 42.73 44983497110
21 SKAI 357880 20 2820 2 555 24.50 13373930 1855960 34047953 13373930 24.50 720.59 39.28 39.28 35301681683 36.77 36.77 35301681683
22 넥써쓰 205500 21 4210 1 970 29.94 12564901 716257 58717699 12564901 29.94 1754.24 21.40 21.40 51212237733 20.72 20.72 51212237733
23 더즌 462860 22 4940 5 -340 -6.44 12313197 19167832 71413257 12313197 -6.44 64.24 17.24 17.24 63933707819 18.12 18.12 63933707819
24 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 23 54 5 -2 -3.57 12123708 26363522 633000000 12123708 -3.57 45.99 1.92 1.92 640249971 1.87 1.87 640249971
25 삼성전자 005930 24 58000 5 -1500 -2.52 11730820 18072252 5919637922 11730820 -2.52 64.91 0.20 0.20 679864364700 0.20 0.20 679864364700
26 데이타솔루션 263800 25 6870 2 850 14.12 11208455 17326952 16219380 11208455 14.12 64.69 69.11 69.11 71627560715 64.28 64.28 71627560715
27 카카오페이 377300 26 88300 2 8700 10.93 10659049 6866762 134696682 10659049 10.93 155.23 7.91 7.91 961246303850 8.08 8.08 961246303850
28 미래에셋증권 006800 27 21400 2 1870 9.58 10658686 6243941 570316408 10658686 9.58 170.70 1.87 1.87 231478152435 1.90 1.90 231478152435
29 바른손이앤에이 035620 28 523 5 -67 -11.36 9576634 14691777 74439675 9576634 -11.36 65.18 12.86 12.86 5103144047 13.11 13.11 5103144047
30 세아메카닉스 396300 29 3065 2 220 7.73 9436370 3857118 26489500 9436370 7.73 244.65 35.62 35.62 29408461078 36.22 36.22 29408461078
31 카카오 035720 30 66200 5 -400 -0.60 9334018 16754279 441766501 9334018 -0.60 55.71 2.11 2.11 628208461750 2.15 2.15 628208461750

31
top30/20250623/top30-av-20250623-124000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1516,2,17,1.13,235293338,329200064,926800000,235293338,1.13,71.47,25.39,25.39,360670227206,25.67,25.67,360670227206
한국ANKOR유전,152550,2,379,2,76,25.08,51152625,8818692,70020000,51152625,25.08,580.05,73.05,73.05,19491823785,73.45,73.45,19491823785
대한해운,005880,3,1775,2,104,6.22,49396352,6436626,322747340,49396352,6.22,767.43,15.30,15.30,90395030685,15.78,15.78,90395030685
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,45246629,46248976,1497000000,45246629,-4.48,97.83,3.02,3.02,2869907434,3.00,3.00,2869907434
대창솔루션,096350,5,551,2,82,17.48,37931787,55476164,163761009,37931787,17.48,68.37,23.16,23.16,19787518649,21.93,21.93,19787518649
우리기술,032820,6,4315,2,200,4.86,30102172,44013220,165530656,30102172,4.86,68.39,18.19,18.19,128759094010,18.03,18.03,128759094010
KODEX 인버스,114800,7,3740,2,25,0.67,29864599,39599492,179300000,29864599,0.67,75.42,16.66,16.66,112342263201,16.75,16.75,112342263201
오르비텍,046120,8,5520,2,1145,26.17,27543217,34762520,27449486,27543217,26.17,79.23,100.34,100.34,142851333227,94.28,94.28,142851333227
두산에너빌리티,034020,9,67300,2,7100,11.79,22273570,10039131,640561146,22273570,11.79,221.87,3.48,3.48,1451132466650,3.37,3.37,1451132466650
KODEX 코스닥150레버리지,233740,10,7890,5,-325,-3.96,22062646,32148148,251200000,22062646,-3.96,68.63,8.78,8.78,173405240384,8.75,8.75,173405240384
한국정보인증,053300,11,9930,2,680,7.35,21325432,6689072,42441361,21325432,7.35,318.81,50.25,50.25,213066063765,50.56,50.56,213066063765
KODEX 2차전지산업레버리지,462330,12,771,5,-45,-5.51,21196237,44180316,266700000,21196237,-5.51,47.98,7.95,7.95,16263280638,7.91,7.91,16263280638
KODEX 레버리지,122630,13,21825,5,-240,-1.09,19495741,30235344,110150000,19495741,-1.09,64.48,17.70,17.70,420713384209,17.50,17.50,420713384209
휴림로봇,090710,14,2430,2,130,5.65,19048867,30994256,110237793,19048867,5.65,61.46,17.28,17.28,45914509598,17.14,17.14,45914509598
KODEX 코스닥150선물인버스,251340,15,3680,2,80,2.22,18808481,29207516,71400000,18808481,2.22,64.40,26.34,26.34,69259208242,26.36,26.36,69259208242
SH에너지화학,002360,16,507,2,28,5.85,17121143,813827,111133730,17121143,5.85,2103.78,15.41,15.41,9195262666,16.32,16.32,9195262666
비큐AI,148780,17,2905,2,230,8.60,16565402,11160526,31445725,16565402,8.60,148.43,52.68,52.68,47499574957,52.00,52.00,47499574957
극동유화,014530,18,4010,2,465,13.12,15515117,612307,34869420,15515117,13.12,2533.88,44.49,44.49,61861588326,44.24,44.24,61861588326
오픈베이스,049480,19,3385,2,450,15.33,13837008,8701675,31422383,13837008,15.33,159.02,44.04,44.04,45508128710,42.78,42.78,45508128710
SKAI,357880,20,2840,2,575,25.39,13730137,1855960,34047953,13730137,25.39,739.79,40.33,40.33,36312366548,37.55,37.55,36312366548
데이타솔루션,263800,21,7020,2,1000,16.61,12882348,17326952,16219380,12882348,16.61,74.35,79.43,79.43,83145972395,73.02,73.02,83145972395
넥써쓰,205500,22,4210,1,970,29.94,12585807,716257,58717699,12585807,29.94,1757.16,21.43,21.43,51300251993,20.75,20.75,51300251993
더즌,462860,23,4955,5,-325,-6.16,12409237,19167832,71413257,12409237,-6.16,64.74,17.38,17.38,64408378267,18.20,18.20,64408378267
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,54,5,-2,-3.57,12134967,26363522,633000000,12134967,-3.57,46.03,1.92,1.92,640857957,1.87,1.87,640857957
삼성전자,005930,25,58200,5,-1300,-2.18,11943876,18072252,5919637922,11943876,-2.18,66.09,0.20,0.20,692237233200,0.20,0.20,692237233200
미래에셋증권,006800,26,21650,2,2120,10.86,10908181,6243941,570316408,10908181,10.86,174.70,1.91,1.91,236840861560,1.92,1.92,236840861560
카카오페이,377300,27,89700,2,10100,12.69,10849823,6866762,134696682,10849823,12.69,158.00,8.06,8.06,978245379700,8.10,8.10,978245379700
세아메카닉스,396300,28,3120,2,275,9.67,9689366,3857118,26489500,9689366,9.67,251.21,36.58,36.58,30183667470,36.52,36.52,30183667470
바른손이앤에이,035620,29,527,5,-63,-10.68,9647204,14691777,74439675,9647204,-10.68,65.66,12.96,12.96,5139977811,13.10,13.10,5139977811
카카오,035720,30,66700,2,100,0.15,9524745,16754279,441766501,9524745,0.15,56.85,2.16,2.16,640887546450,2.18,2.18,640887546450
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 1516 2 17 1.13 235293338 329200064 926800000 235293338 1.13 71.47 25.39 25.39 360670227206 25.67 25.67 360670227206
3 한국ANKOR유전 152550 2 379 2 76 25.08 51152625 8818692 70020000 51152625 25.08 580.05 73.05 73.05 19491823785 73.45 73.45 19491823785
4 대한해운 005880 3 1775 2 104 6.22 49396352 6436626 322747340 49396352 6.22 767.43 15.30 15.30 90395030685 15.78 15.78 90395030685
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 45246629 46248976 1497000000 45246629 -4.48 97.83 3.02 3.02 2869907434 3.00 3.00 2869907434
6 대창솔루션 096350 5 551 2 82 17.48 37931787 55476164 163761009 37931787 17.48 68.37 23.16 23.16 19787518649 21.93 21.93 19787518649
7 우리기술 032820 6 4315 2 200 4.86 30102172 44013220 165530656 30102172 4.86 68.39 18.19 18.19 128759094010 18.03 18.03 128759094010
8 KODEX 인버스 114800 7 3740 2 25 0.67 29864599 39599492 179300000 29864599 0.67 75.42 16.66 16.66 112342263201 16.75 16.75 112342263201
9 오르비텍 046120 8 5520 2 1145 26.17 27543217 34762520 27449486 27543217 26.17 79.23 100.34 100.34 142851333227 94.28 94.28 142851333227
10 두산에너빌리티 034020 9 67300 2 7100 11.79 22273570 10039131 640561146 22273570 11.79 221.87 3.48 3.48 1451132466650 3.37 3.37 1451132466650
11 KODEX 코스닥150레버리지 233740 10 7890 5 -325 -3.96 22062646 32148148 251200000 22062646 -3.96 68.63 8.78 8.78 173405240384 8.75 8.75 173405240384
12 한국정보인증 053300 11 9930 2 680 7.35 21325432 6689072 42441361 21325432 7.35 318.81 50.25 50.25 213066063765 50.56 50.56 213066063765
13 KODEX 2차전지산업레버리지 462330 12 771 5 -45 -5.51 21196237 44180316 266700000 21196237 -5.51 47.98 7.95 7.95 16263280638 7.91 7.91 16263280638
14 KODEX 레버리지 122630 13 21825 5 -240 -1.09 19495741 30235344 110150000 19495741 -1.09 64.48 17.70 17.70 420713384209 17.50 17.50 420713384209
15 휴림로봇 090710 14 2430 2 130 5.65 19048867 30994256 110237793 19048867 5.65 61.46 17.28 17.28 45914509598 17.14 17.14 45914509598
16 KODEX 코스닥150선물인버스 251340 15 3680 2 80 2.22 18808481 29207516 71400000 18808481 2.22 64.40 26.34 26.34 69259208242 26.36 26.36 69259208242
17 SH에너지화학 002360 16 507 2 28 5.85 17121143 813827 111133730 17121143 5.85 2103.78 15.41 15.41 9195262666 16.32 16.32 9195262666
18 비큐AI 148780 17 2905 2 230 8.60 16565402 11160526 31445725 16565402 8.60 148.43 52.68 52.68 47499574957 52.00 52.00 47499574957
19 극동유화 014530 18 4010 2 465 13.12 15515117 612307 34869420 15515117 13.12 2533.88 44.49 44.49 61861588326 44.24 44.24 61861588326
20 오픈베이스 049480 19 3385 2 450 15.33 13837008 8701675 31422383 13837008 15.33 159.02 44.04 44.04 45508128710 42.78 42.78 45508128710
21 SKAI 357880 20 2840 2 575 25.39 13730137 1855960 34047953 13730137 25.39 739.79 40.33 40.33 36312366548 37.55 37.55 36312366548
22 데이타솔루션 263800 21 7020 2 1000 16.61 12882348 17326952 16219380 12882348 16.61 74.35 79.43 79.43 83145972395 73.02 73.02 83145972395
23 넥써쓰 205500 22 4210 1 970 29.94 12585807 716257 58717699 12585807 29.94 1757.16 21.43 21.43 51300251993 20.75 20.75 51300251993
24 더즌 462860 23 4955 5 -325 -6.16 12409237 19167832 71413257 12409237 -6.16 64.74 17.38 17.38 64408378267 18.20 18.20 64408378267
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 54 5 -2 -3.57 12134967 26363522 633000000 12134967 -3.57 46.03 1.92 1.92 640857957 1.87 1.87 640857957
26 삼성전자 005930 25 58200 5 -1300 -2.18 11943876 18072252 5919637922 11943876 -2.18 66.09 0.20 0.20 692237233200 0.20 0.20 692237233200
27 미래에셋증권 006800 26 21650 2 2120 10.86 10908181 6243941 570316408 10908181 10.86 174.70 1.91 1.91 236840861560 1.92 1.92 236840861560
28 카카오페이 377300 27 89700 2 10100 12.69 10849823 6866762 134696682 10849823 12.69 158.00 8.06 8.06 978245379700 8.10 8.10 978245379700
29 세아메카닉스 396300 28 3120 2 275 9.67 9689366 3857118 26489500 9689366 9.67 251.21 36.58 36.58 30183667470 36.52 36.52 30183667470
30 바른손이앤에이 035620 29 527 5 -63 -10.68 9647204 14691777 74439675 9647204 -10.68 65.66 12.96 12.96 5139977811 13.10 13.10 5139977811
31 카카오 035720 30 66700 2 100 0.15 9524745 16754279 441766501 9524745 0.15 56.85 2.16 2.16 640887546450 2.18 2.18 640887546450

31
top30/20250623/top30-av-20250623-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1515,2,16,1.07,242524732,329200064,926800000,242524732,1.07,73.67,26.17,26.17,371624458052,26.47,26.47,371624458052
한국ANKOR유전,152550,2,375,2,72,23.76,51518597,8818692,70020000,51518597,23.76,584.20,73.58,73.58,19629662046,74.76,74.76,19629662046
대한해운,005880,3,1772,2,101,6.04,49787367,6436626,322747340,49787367,6.04,773.50,15.43,15.43,91089308108,15.93,15.93,91089308108
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,63,5,-4,-5.97,45535061,46248976,1497000000,45535061,-5.97,98.46,3.04,3.04,2888352082,3.06,3.06,2888352082
대창솔루션,096350,5,554,2,85,18.12,38324361,55476164,163761009,38324361,18.12,69.08,23.40,23.40,20004256355,22.05,22.05,20004256355
KODEX 인버스,114800,6,3735,2,20,0.54,31347047,39599492,179300000,31347047,0.54,79.16,17.48,17.48,117885109358,17.60,17.60,117885109358
우리기술,032820,7,4335,2,220,5.35,30576349,44013220,165530656,30576349,5.35,69.47,18.47,18.47,130801516416,18.23,18.23,130801516416
오르비텍,046120,8,5570,2,1195,27.31,27793882,34762520,27449486,27793882,27.31,79.95,101.25,101.25,144238483867,94.34,94.34,144238483867
KODEX 코스닥150레버리지,233740,9,7895,5,-320,-3.90,22737168,32148148,251200000,22737168,-3.90,70.73,9.05,9.05,178731620710,9.01,9.01,178731620710
두산에너빌리티,034020,10,68000,2,7800,12.96,22678877,10039131,640561146,22678877,12.96,225.90,3.54,3.54,1478526001100,3.39,3.39,1478526001100
한국정보인증,053300,11,9900,2,650,7.03,21545250,6689072,42441361,21545250,7.03,322.10,50.76,50.76,215239492260,51.23,51.23,215239492260
KODEX 2차전지산업레버리지,462330,12,769,5,-47,-5.76,21446162,44180316,266700000,21446162,-5.76,48.54,8.04,8.04,16455729726,8.02,8.02,16455729726
KODEX 레버리지,122630,13,21845,5,-220,-1.00,20049561,30235344,110150000,20049561,-1.00,66.31,18.20,18.20,432809440985,17.99,17.99,432809440985
KODEX 코스닥150선물인버스,251340,14,3680,2,80,2.22,19385134,29207516,71400000,19385134,2.22,66.37,27.15,27.15,71379871614,27.17,27.17,71379871614
휴림로봇,090710,15,2430,2,130,5.65,19120030,30994256,110237793,19120030,5.65,61.69,17.34,17.34,46087421203,17.20,17.20,46087421203
SH에너지화학,002360,16,502,2,23,4.80,17212077,813827,111133730,17212077,4.80,2114.96,15.49,15.49,9241042937,16.56,16.56,9241042937
비큐AI,148780,17,2880,2,205,7.66,16740220,11160526,31445725,16740220,7.66,149.99,53.24,53.24,48005215484,53.01,53.01,48005215484
극동유화,014530,18,3990,2,445,12.55,15965874,612307,34869420,15965874,12.55,2607.49,45.79,45.79,63668396443,45.76,45.76,63668396443
데이타솔루션,263800,19,7330,2,1310,21.76,15317321,17326952,16219380,15317321,21.76,88.40,94.44,94.44,100809312790,84.79,84.79,100809312790
오픈베이스,049480,20,3405,2,470,16.01,14618095,8701675,31422383,14618095,16.01,167.99,46.52,46.52,48181519749,45.03,45.03,48181519749
SKAI,357880,21,2880,2,615,27.15,14184413,1855960,34047953,14184413,27.15,764.26,41.66,41.66,37614303231,38.36,38.36,37614303231
넥써쓰,205500,22,4210,1,970,29.94,12593418,716257,58717699,12593418,29.94,1758.23,21.45,21.45,51332294303,20.77,20.77,51332294303
더즌,462860,23,4950,5,-330,-6.25,12498273,19167832,71413257,12498273,-6.25,65.20,17.50,17.50,64847952049,18.34,18.34,64847952049
삼성전자,005930,24,58250,5,-1250,-2.10,12320814,18072252,5919637922,12320814,-2.10,68.18,0.21,0.21,714205837000,0.21,0.21,714205837000
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,54,5,-2,-3.57,12178159,26363522,633000000,12178159,-3.57,46.19,1.92,1.92,643190325,1.88,1.88,643190325
미래에셋증권,006800,26,21400,2,1870,9.58,11320458,6243941,570316408,11320458,9.58,181.30,1.98,1.98,245693653135,2.01,2.01,245693653135
카카오페이,377300,27,90200,2,10600,13.32,11018706,6866762,134696682,11018706,13.32,160.46,8.18,8.18,993409832450,8.18,8.18,993409832450
세아메카닉스,396300,28,3090,2,245,8.61,9789083,3857118,26489500,9789083,8.61,253.79,36.95,36.95,30492619407,37.25,37.25,30492619407
바른손이앤에이,035620,29,526,5,-64,-10.85,9669282,14691777,74439675,9669282,-10.85,65.81,12.99,12.99,5151551625,13.16,13.16,5151551625
카카오,035720,30,66600,3,0,0.00,9656277,16754279,441766501,9656277,0.00,57.63,2.19,2.19,649648468300,2.21,2.21,649648468300
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 1515 2 16 1.07 242524732 329200064 926800000 242524732 1.07 73.67 26.17 26.17 371624458052 26.47 26.47 371624458052
3 한국ANKOR유전 152550 2 375 2 72 23.76 51518597 8818692 70020000 51518597 23.76 584.20 73.58 73.58 19629662046 74.76 74.76 19629662046
4 대한해운 005880 3 1772 2 101 6.04 49787367 6436626 322747340 49787367 6.04 773.50 15.43 15.43 91089308108 15.93 15.93 91089308108
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 63 5 -4 -5.97 45535061 46248976 1497000000 45535061 -5.97 98.46 3.04 3.04 2888352082 3.06 3.06 2888352082
6 대창솔루션 096350 5 554 2 85 18.12 38324361 55476164 163761009 38324361 18.12 69.08 23.40 23.40 20004256355 22.05 22.05 20004256355
7 KODEX 인버스 114800 6 3735 2 20 0.54 31347047 39599492 179300000 31347047 0.54 79.16 17.48 17.48 117885109358 17.60 17.60 117885109358
8 우리기술 032820 7 4335 2 220 5.35 30576349 44013220 165530656 30576349 5.35 69.47 18.47 18.47 130801516416 18.23 18.23 130801516416
9 오르비텍 046120 8 5570 2 1195 27.31 27793882 34762520 27449486 27793882 27.31 79.95 101.25 101.25 144238483867 94.34 94.34 144238483867
10 KODEX 코스닥150레버리지 233740 9 7895 5 -320 -3.90 22737168 32148148 251200000 22737168 -3.90 70.73 9.05 9.05 178731620710 9.01 9.01 178731620710
11 두산에너빌리티 034020 10 68000 2 7800 12.96 22678877 10039131 640561146 22678877 12.96 225.90 3.54 3.54 1478526001100 3.39 3.39 1478526001100
12 한국정보인증 053300 11 9900 2 650 7.03 21545250 6689072 42441361 21545250 7.03 322.10 50.76 50.76 215239492260 51.23 51.23 215239492260
13 KODEX 2차전지산업레버리지 462330 12 769 5 -47 -5.76 21446162 44180316 266700000 21446162 -5.76 48.54 8.04 8.04 16455729726 8.02 8.02 16455729726
14 KODEX 레버리지 122630 13 21845 5 -220 -1.00 20049561 30235344 110150000 20049561 -1.00 66.31 18.20 18.20 432809440985 17.99 17.99 432809440985
15 KODEX 코스닥150선물인버스 251340 14 3680 2 80 2.22 19385134 29207516 71400000 19385134 2.22 66.37 27.15 27.15 71379871614 27.17 27.17 71379871614
16 휴림로봇 090710 15 2430 2 130 5.65 19120030 30994256 110237793 19120030 5.65 61.69 17.34 17.34 46087421203 17.20 17.20 46087421203
17 SH에너지화학 002360 16 502 2 23 4.80 17212077 813827 111133730 17212077 4.80 2114.96 15.49 15.49 9241042937 16.56 16.56 9241042937
18 비큐AI 148780 17 2880 2 205 7.66 16740220 11160526 31445725 16740220 7.66 149.99 53.24 53.24 48005215484 53.01 53.01 48005215484
19 극동유화 014530 18 3990 2 445 12.55 15965874 612307 34869420 15965874 12.55 2607.49 45.79 45.79 63668396443 45.76 45.76 63668396443
20 데이타솔루션 263800 19 7330 2 1310 21.76 15317321 17326952 16219380 15317321 21.76 88.40 94.44 94.44 100809312790 84.79 84.79 100809312790
21 오픈베이스 049480 20 3405 2 470 16.01 14618095 8701675 31422383 14618095 16.01 167.99 46.52 46.52 48181519749 45.03 45.03 48181519749
22 SKAI 357880 21 2880 2 615 27.15 14184413 1855960 34047953 14184413 27.15 764.26 41.66 41.66 37614303231 38.36 38.36 37614303231
23 넥써쓰 205500 22 4210 1 970 29.94 12593418 716257 58717699 12593418 29.94 1758.23 21.45 21.45 51332294303 20.77 20.77 51332294303
24 더즌 462860 23 4950 5 -330 -6.25 12498273 19167832 71413257 12498273 -6.25 65.20 17.50 17.50 64847952049 18.34 18.34 64847952049
25 삼성전자 005930 24 58250 5 -1250 -2.10 12320814 18072252 5919637922 12320814 -2.10 68.18 0.21 0.21 714205837000 0.21 0.21 714205837000
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 54 5 -2 -3.57 12178159 26363522 633000000 12178159 -3.57 46.19 1.92 1.92 643190325 1.88 1.88 643190325
27 미래에셋증권 006800 26 21400 2 1870 9.58 11320458 6243941 570316408 11320458 9.58 181.30 1.98 1.98 245693653135 2.01 2.01 245693653135
28 카카오페이 377300 27 90200 2 10600 13.32 11018706 6866762 134696682 11018706 13.32 160.46 8.18 8.18 993409832450 8.18 8.18 993409832450
29 세아메카닉스 396300 28 3090 2 245 8.61 9789083 3857118 26489500 9789083 8.61 253.79 36.95 36.95 30492619407 37.25 37.25 30492619407
30 바른손이앤에이 035620 29 526 5 -64 -10.85 9669282 14691777 74439675 9669282 -10.85 65.81 12.99 12.99 5151551625 13.16 13.16 5151551625
31 카카오 035720 30 66600 3 0 0.00 9656277 16754279 441766501 9656277 0.00 57.63 2.19 2.19 649648468300 2.21 2.21 649648468300

31
top30/20250623/top30-av-20250623-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1514,2,15,1.00,247737902,329200064,926800000,247737902,1.00,75.25,26.73,26.73,379517285452,27.05,27.05,379517285452
한국ANKOR유전,152550,2,376,2,73,24.09,51789249,8818692,70020000,51789249,24.09,587.27,73.96,73.96,19731011094,74.94,74.94,19731011094
대한해운,005880,3,1765,2,94,5.63,50090637,6436626,322747340,50090637,5.63,778.21,15.52,15.52,91625673585,16.08,16.08,91625673585
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,46638478,46248976,1497000000,46638478,-4.48,100.84,3.12,3.12,2958387917,3.09,3.09,2958387917
대창솔루션,096350,5,546,2,77,16.42,38716539,55476164,163761009,38716539,16.42,69.79,23.64,23.64,20219452592,22.61,22.61,20219452592
KODEX 인버스,114800,6,3737,2,22,0.59,31591278,39599492,179300000,31591278,0.59,79.78,17.62,17.62,118798507036,17.73,17.73,118798507036
우리기술,032820,7,4365,2,250,6.08,30877969,44013220,165530656,30877969,6.08,70.16,18.65,18.65,132109865490,18.28,18.28,132109865490
오르비텍,046120,8,5550,2,1175,26.86,27910576,34762520,27449486,27910576,26.86,80.29,101.68,101.68,144886894917,95.10,95.10,144886894917
KODEX 코스닥150레버리지,233740,9,7905,5,-310,-3.77,23027566,32148148,251200000,23027566,-3.77,71.63,9.17,9.17,181023904808,9.12,9.12,181023904808
두산에너빌리티,034020,10,67900,2,7700,12.79,22949120,10039131,640561146,22949120,12.79,228.60,3.58,3.58,1496857957400,3.44,3.44,1496857957400
KODEX 2차전지산업레버리지,462330,11,768,5,-48,-5.88,21851167,44180316,266700000,21851167,-5.88,49.46,8.19,8.19,16767009035,8.19,8.19,16767009035
한국정보인증,053300,12,9920,2,670,7.24,21713490,6689072,42441361,21713490,7.24,324.61,51.16,51.16,216909468010,51.52,51.52,216909468010
KODEX 레버리지,122630,13,21875,5,-190,-0.86,20406026,30235344,110150000,20406026,-0.86,67.49,18.53,18.53,440602613579,18.29,18.29,440602613579
KODEX 코스닥150선물인버스,251340,14,3680,2,80,2.22,19499122,29207516,71400000,19499122,2.22,66.76,27.31,27.31,71799213108,27.33,27.33,71799213108
휴림로봇,090710,15,2427,2,127,5.52,19226313,30994256,110237793,19226313,5.52,62.03,17.44,17.44,46345338453,17.32,17.32,46345338453
SH에너지화학,002360,16,503,2,24,5.01,17325830,813827,111133730,17325830,5.01,2128.93,15.59,15.59,9298092722,16.63,16.63,9298092722
비큐AI,148780,17,2850,2,175,6.54,17067501,11160526,31445725,17067501,6.54,152.93,54.28,54.28,48939803659,54.61,54.61,48939803659
극동유화,014530,18,3840,2,295,8.32,16903549,612307,34869420,16903549,8.32,2760.63,48.48,48.48,67318352490,50.28,50.28,67318352490
데이타솔루션,263800,19,7260,2,1240,20.60,16530126,17326952,16219380,16530126,20.60,95.40,101.92,101.92,109665815305,93.13,93.13,109665815305
SKAI,357880,20,2905,2,640,28.26,15276569,1855960,34047953,15276569,28.26,823.11,44.87,44.87,40786080229,41.24,41.24,40786080229
오픈베이스,049480,21,3380,2,445,15.16,14870974,8701675,31422383,14870974,15.16,170.90,47.33,47.33,49033810087,46.17,46.17,49033810087
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,54,5,-2,-3.57,12759535,26363522,633000000,12759535,-3.57,48.40,2.02,2.02,674004629,1.97,1.97,674004629
넥써쓰,205500,23,4210,1,970,29.94,12596110,716257,58717699,12596110,29.94,1758.60,21.45,21.45,51343627623,20.77,20.77,51343627623
더즌,462860,24,4975,5,-305,-5.78,12594949,19167832,71413257,12594949,-5.78,65.71,17.64,17.64,65328495850,18.39,18.39,65328495850
삼성전자,005930,25,58250,5,-1250,-2.10,12438258,18072252,5919637922,12438258,-2.10,68.83,0.21,0.21,721041252800,0.21,0.21,721041252800
미래에셋증권,006800,26,21400,2,1870,9.58,11433223,6243941,570316408,11433223,9.58,183.11,2.00,2.00,248110546510,2.03,2.03,248110546510
카카오페이,377300,27,90300,2,10700,13.44,11138895,6866762,134696682,11138895,13.44,162.21,8.27,8.27,1004255928750,8.26,8.26,1004255928750
모아데이타,288980,28,1618,2,168,11.59,10172468,20046116,34556562,10172468,11.59,50.75,29.44,29.44,16013973110,28.64,28.64,16013973110
세아메카닉스,396300,29,3105,2,260,9.14,9913540,3857118,26489500,9913540,9.14,257.02,37.42,37.42,30878333462,37.54,37.54,30878333462
카카오,035720,30,66600,3,0,0.00,9846236,16754279,441766501,9846236,0.00,58.77,2.23,2.23,662257329950,2.25,2.25,662257329950
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 1514 2 15 1.00 247737902 329200064 926800000 247737902 1.00 75.25 26.73 26.73 379517285452 27.05 27.05 379517285452
3 한국ANKOR유전 152550 2 376 2 73 24.09 51789249 8818692 70020000 51789249 24.09 587.27 73.96 73.96 19731011094 74.94 74.94 19731011094
4 대한해운 005880 3 1765 2 94 5.63 50090637 6436626 322747340 50090637 5.63 778.21 15.52 15.52 91625673585 16.08 16.08 91625673585
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 46638478 46248976 1497000000 46638478 -4.48 100.84 3.12 3.12 2958387917 3.09 3.09 2958387917
6 대창솔루션 096350 5 546 2 77 16.42 38716539 55476164 163761009 38716539 16.42 69.79 23.64 23.64 20219452592 22.61 22.61 20219452592
7 KODEX 인버스 114800 6 3737 2 22 0.59 31591278 39599492 179300000 31591278 0.59 79.78 17.62 17.62 118798507036 17.73 17.73 118798507036
8 우리기술 032820 7 4365 2 250 6.08 30877969 44013220 165530656 30877969 6.08 70.16 18.65 18.65 132109865490 18.28 18.28 132109865490
9 오르비텍 046120 8 5550 2 1175 26.86 27910576 34762520 27449486 27910576 26.86 80.29 101.68 101.68 144886894917 95.10 95.10 144886894917
10 KODEX 코스닥150레버리지 233740 9 7905 5 -310 -3.77 23027566 32148148 251200000 23027566 -3.77 71.63 9.17 9.17 181023904808 9.12 9.12 181023904808
11 두산에너빌리티 034020 10 67900 2 7700 12.79 22949120 10039131 640561146 22949120 12.79 228.60 3.58 3.58 1496857957400 3.44 3.44 1496857957400
12 KODEX 2차전지산업레버리지 462330 11 768 5 -48 -5.88 21851167 44180316 266700000 21851167 -5.88 49.46 8.19 8.19 16767009035 8.19 8.19 16767009035
13 한국정보인증 053300 12 9920 2 670 7.24 21713490 6689072 42441361 21713490 7.24 324.61 51.16 51.16 216909468010 51.52 51.52 216909468010
14 KODEX 레버리지 122630 13 21875 5 -190 -0.86 20406026 30235344 110150000 20406026 -0.86 67.49 18.53 18.53 440602613579 18.29 18.29 440602613579
15 KODEX 코스닥150선물인버스 251340 14 3680 2 80 2.22 19499122 29207516 71400000 19499122 2.22 66.76 27.31 27.31 71799213108 27.33 27.33 71799213108
16 휴림로봇 090710 15 2427 2 127 5.52 19226313 30994256 110237793 19226313 5.52 62.03 17.44 17.44 46345338453 17.32 17.32 46345338453
17 SH에너지화학 002360 16 503 2 24 5.01 17325830 813827 111133730 17325830 5.01 2128.93 15.59 15.59 9298092722 16.63 16.63 9298092722
18 비큐AI 148780 17 2850 2 175 6.54 17067501 11160526 31445725 17067501 6.54 152.93 54.28 54.28 48939803659 54.61 54.61 48939803659
19 극동유화 014530 18 3840 2 295 8.32 16903549 612307 34869420 16903549 8.32 2760.63 48.48 48.48 67318352490 50.28 50.28 67318352490
20 데이타솔루션 263800 19 7260 2 1240 20.60 16530126 17326952 16219380 16530126 20.60 95.40 101.92 101.92 109665815305 93.13 93.13 109665815305
21 SKAI 357880 20 2905 2 640 28.26 15276569 1855960 34047953 15276569 28.26 823.11 44.87 44.87 40786080229 41.24 41.24 40786080229
22 오픈베이스 049480 21 3380 2 445 15.16 14870974 8701675 31422383 14870974 15.16 170.90 47.33 47.33 49033810087 46.17 46.17 49033810087
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 54 5 -2 -3.57 12759535 26363522 633000000 12759535 -3.57 48.40 2.02 2.02 674004629 1.97 1.97 674004629
24 넥써쓰 205500 23 4210 1 970 29.94 12596110 716257 58717699 12596110 29.94 1758.60 21.45 21.45 51343627623 20.77 20.77 51343627623
25 더즌 462860 24 4975 5 -305 -5.78 12594949 19167832 71413257 12594949 -5.78 65.71 17.64 17.64 65328495850 18.39 18.39 65328495850
26 삼성전자 005930 25 58250 5 -1250 -2.10 12438258 18072252 5919637922 12438258 -2.10 68.83 0.21 0.21 721041252800 0.21 0.21 721041252800
27 미래에셋증권 006800 26 21400 2 1870 9.58 11433223 6243941 570316408 11433223 9.58 183.11 2.00 2.00 248110546510 2.03 2.03 248110546510
28 카카오페이 377300 27 90300 2 10700 13.44 11138895 6866762 134696682 11138895 13.44 162.21 8.27 8.27 1004255928750 8.26 8.26 1004255928750
29 모아데이타 288980 28 1618 2 168 11.59 10172468 20046116 34556562 10172468 11.59 50.75 29.44 29.44 16013973110 28.64 28.64 16013973110
30 세아메카닉스 396300 29 3105 2 260 9.14 9913540 3857118 26489500 9913540 9.14 257.02 37.42 37.42 30878333462 37.54 37.54 30878333462
31 카카오 035720 30 66600 3 0 0.00 9846236 16754279 441766501 9846236 0.00 58.77 2.23 2.23 662257329950 2.25 2.25 662257329950

31
top30/20250623/top30-av-20250623-131000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1514,2,15,1.00,250642651,329200064,926800000,250642651,1.00,76.14,27.04,27.04,383913485729,27.36,27.36,383913485729
한국ANKOR유전,152550,2,376,2,73,24.09,52046363,8818692,70020000,52046363,24.09,590.18,74.33,74.33,19827621822,75.31,75.31,19827621822
대한해운,005880,3,1762,2,91,5.45,50296680,6436626,322747340,50296680,5.45,781.41,15.58,15.58,91988963857,16.18,16.18,91988963857
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,47220175,46248976,1497000000,47220175,-4.48,102.10,3.15,3.15,2995616525,3.13,3.13,2995616525
대창솔루션,096350,5,548,2,79,16.84,39323739,55476164,163761009,39323739,16.84,70.88,24.01,24.01,20552100818,22.90,22.90,20552100818
KODEX 인버스,114800,6,3737,2,22,0.59,31796365,39599492,179300000,31796365,0.59,80.29,17.73,17.73,119565507777,17.84,17.84,119565507777
우리기술,032820,7,4340,2,225,5.47,31151679,44013220,165530656,31151679,5.47,70.78,18.82,18.82,133298580475,18.55,18.55,133298580475
오르비텍,046120,8,5540,2,1165,26.63,28072833,34762520,27449486,28072833,26.63,80.76,102.27,102.27,145788411837,95.87,95.87,145788411837
KODEX 코스닥150레버리지,233740,9,7915,5,-300,-3.65,23578820,32148148,251200000,23578820,-3.65,73.34,9.39,9.39,185383172547,9.32,9.32,185383172547
두산에너빌리티,034020,10,67700,2,7500,12.46,23197490,10039131,640561146,23197490,12.46,231.07,3.62,3.62,1513647283900,3.49,3.49,1513647283900
한국정보인증,053300,11,10020,2,770,8.32,22200624,6689072,42441361,22200624,8.32,331.89,52.31,52.31,221778502680,52.15,52.15,221778502680
KODEX 2차전지산업레버리지,462330,12,768,5,-48,-5.88,22095161,44180316,266700000,22095161,-5.88,50.01,8.28,8.28,16954523833,8.28,8.28,16954523833
KODEX 레버리지,122630,13,21870,5,-195,-0.88,20644341,30235344,110150000,20644341,-0.88,68.28,18.74,18.74,445814604854,18.51,18.51,445814604854
KODEX 코스닥150선물인버스,251340,14,3675,2,75,2.08,19748627,29207516,71400000,19748627,2.08,67.61,27.66,27.66,72716133185,27.71,27.71,72716133185
휴림로봇,090710,15,2445,2,145,6.30,19343208,30994256,110237793,19343208,6.30,62.41,17.55,17.55,46629654576,17.30,17.30,46629654576
데이타솔루션,263800,16,7070,2,1050,17.44,17497980,17326952,16219380,17497980,17.44,100.99,107.88,107.88,116565096895,101.65,101.65,116565096895
SH에너지화학,002360,17,507,2,28,5.85,17353307,813827,111133730,17353307,5.85,2132.31,15.61,15.61,9311980253,16.53,16.53,9311980253
비큐AI,148780,18,2850,2,175,6.54,17219546,11160526,31445725,17219546,6.54,154.29,54.76,54.76,49372486849,55.09,55.09,49372486849
극동유화,014530,19,3865,2,320,9.03,17023601,612307,34869420,17023601,9.03,2780.24,48.82,48.82,67782225461,50.29,50.29,67782225461
SKAI,357880,20,2900,2,635,28.04,15660169,1855960,34047953,15660169,28.04,843.78,45.99,45.99,41899996234,42.44,42.44,41899996234
오픈베이스,049480,21,3335,2,400,13.63,15069969,8701675,31422383,15069969,13.63,173.18,47.96,47.96,49700880107,47.43,47.43,49700880107
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,54,5,-2,-3.57,12779545,26363522,633000000,12779545,-3.57,48.47,2.02,2.02,675085169,1.97,1.97,675085169
더즌,462860,23,4970,5,-310,-5.87,12763521,19167832,71413257,12763521,-5.87,66.59,17.87,17.87,66167571549,18.64,18.64,66167571549
삼성전자,005930,24,58250,5,-1250,-2.10,12638275,18072252,5919637922,12638275,-2.10,69.93,0.21,0.21,732683210700,0.21,0.21,732683210700
넥써쓰,205500,25,4210,1,970,29.94,12596770,716257,58717699,12596770,29.94,1758.69,21.45,21.45,51346406223,20.77,20.77,51346406223
미래에셋증권,006800,26,21750,2,2220,11.37,11917134,6243941,570316408,11917134,11.37,190.86,2.09,2.09,258602089860,2.08,2.08,258602089860
카카오페이,377300,27,92500,2,12900,16.21,11531005,6866762,134696682,11531005,16.21,167.92,8.56,8.56,1040402309200,8.35,8.35,1040402309200
모아데이타,288980,28,1564,2,114,7.86,11076376,20046116,34556562,11076376,7.86,55.25,32.05,32.05,17449482928,32.29,32.29,17449482928
카카오,035720,29,66500,5,-100,-0.15,9993501,16754279,441766501,9993501,-0.15,59.65,2.26,2.26,672070731900,2.29,2.29,672070731900
세아메카닉스,396300,30,3090,2,245,8.61,9983677,3857118,26489500,9983677,8.61,258.84,37.69,37.69,31094267042,37.99,37.99,31094267042
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 1514 2 15 1.00 250642651 329200064 926800000 250642651 1.00 76.14 27.04 27.04 383913485729 27.36 27.36 383913485729
3 한국ANKOR유전 152550 2 376 2 73 24.09 52046363 8818692 70020000 52046363 24.09 590.18 74.33 74.33 19827621822 75.31 75.31 19827621822
4 대한해운 005880 3 1762 2 91 5.45 50296680 6436626 322747340 50296680 5.45 781.41 15.58 15.58 91988963857 16.18 16.18 91988963857
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 47220175 46248976 1497000000 47220175 -4.48 102.10 3.15 3.15 2995616525 3.13 3.13 2995616525
6 대창솔루션 096350 5 548 2 79 16.84 39323739 55476164 163761009 39323739 16.84 70.88 24.01 24.01 20552100818 22.90 22.90 20552100818
7 KODEX 인버스 114800 6 3737 2 22 0.59 31796365 39599492 179300000 31796365 0.59 80.29 17.73 17.73 119565507777 17.84 17.84 119565507777
8 우리기술 032820 7 4340 2 225 5.47 31151679 44013220 165530656 31151679 5.47 70.78 18.82 18.82 133298580475 18.55 18.55 133298580475
9 오르비텍 046120 8 5540 2 1165 26.63 28072833 34762520 27449486 28072833 26.63 80.76 102.27 102.27 145788411837 95.87 95.87 145788411837
10 KODEX 코스닥150레버리지 233740 9 7915 5 -300 -3.65 23578820 32148148 251200000 23578820 -3.65 73.34 9.39 9.39 185383172547 9.32 9.32 185383172547
11 두산에너빌리티 034020 10 67700 2 7500 12.46 23197490 10039131 640561146 23197490 12.46 231.07 3.62 3.62 1513647283900 3.49 3.49 1513647283900
12 한국정보인증 053300 11 10020 2 770 8.32 22200624 6689072 42441361 22200624 8.32 331.89 52.31 52.31 221778502680 52.15 52.15 221778502680
13 KODEX 2차전지산업레버리지 462330 12 768 5 -48 -5.88 22095161 44180316 266700000 22095161 -5.88 50.01 8.28 8.28 16954523833 8.28 8.28 16954523833
14 KODEX 레버리지 122630 13 21870 5 -195 -0.88 20644341 30235344 110150000 20644341 -0.88 68.28 18.74 18.74 445814604854 18.51 18.51 445814604854
15 KODEX 코스닥150선물인버스 251340 14 3675 2 75 2.08 19748627 29207516 71400000 19748627 2.08 67.61 27.66 27.66 72716133185 27.71 27.71 72716133185
16 휴림로봇 090710 15 2445 2 145 6.30 19343208 30994256 110237793 19343208 6.30 62.41 17.55 17.55 46629654576 17.30 17.30 46629654576
17 데이타솔루션 263800 16 7070 2 1050 17.44 17497980 17326952 16219380 17497980 17.44 100.99 107.88 107.88 116565096895 101.65 101.65 116565096895
18 SH에너지화학 002360 17 507 2 28 5.85 17353307 813827 111133730 17353307 5.85 2132.31 15.61 15.61 9311980253 16.53 16.53 9311980253
19 비큐AI 148780 18 2850 2 175 6.54 17219546 11160526 31445725 17219546 6.54 154.29 54.76 54.76 49372486849 55.09 55.09 49372486849
20 극동유화 014530 19 3865 2 320 9.03 17023601 612307 34869420 17023601 9.03 2780.24 48.82 48.82 67782225461 50.29 50.29 67782225461
21 SKAI 357880 20 2900 2 635 28.04 15660169 1855960 34047953 15660169 28.04 843.78 45.99 45.99 41899996234 42.44 42.44 41899996234
22 오픈베이스 049480 21 3335 2 400 13.63 15069969 8701675 31422383 15069969 13.63 173.18 47.96 47.96 49700880107 47.43 47.43 49700880107
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 54 5 -2 -3.57 12779545 26363522 633000000 12779545 -3.57 48.47 2.02 2.02 675085169 1.97 1.97 675085169
24 더즌 462860 23 4970 5 -310 -5.87 12763521 19167832 71413257 12763521 -5.87 66.59 17.87 17.87 66167571549 18.64 18.64 66167571549
25 삼성전자 005930 24 58250 5 -1250 -2.10 12638275 18072252 5919637922 12638275 -2.10 69.93 0.21 0.21 732683210700 0.21 0.21 732683210700
26 넥써쓰 205500 25 4210 1 970 29.94 12596770 716257 58717699 12596770 29.94 1758.69 21.45 21.45 51346406223 20.77 20.77 51346406223
27 미래에셋증권 006800 26 21750 2 2220 11.37 11917134 6243941 570316408 11917134 11.37 190.86 2.09 2.09 258602089860 2.08 2.08 258602089860
28 카카오페이 377300 27 92500 2 12900 16.21 11531005 6866762 134696682 11531005 16.21 167.92 8.56 8.56 1040402309200 8.35 8.35 1040402309200
29 모아데이타 288980 28 1564 2 114 7.86 11076376 20046116 34556562 11076376 7.86 55.25 32.05 32.05 17449482928 32.29 32.29 17449482928
30 카카오 035720 29 66500 5 -100 -0.15 9993501 16754279 441766501 9993501 -0.15 59.65 2.26 2.26 672070731900 2.29 2.29 672070731900
31 세아메카닉스 396300 30 3090 2 245 8.61 9983677 3857118 26489500 9983677 8.61 258.84 37.69 37.69 31094267042 37.99 37.99 31094267042

31
top30/20250623/top30-av-20250623-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1511,2,12,0.80,256325782,329200064,926800000,256325782,0.80,77.86,27.66,27.66,392507790013,28.03,28.03,392507790013
한국ANKOR유전,152550,2,377,2,74,24.42,52561988,8818692,70020000,52561988,24.42,596.03,75.07,75.07,20022566216,75.85,75.85,20022566216
대한해운,005880,3,1769,2,98,5.86,50506016,6436626,322747340,50506016,5.86,784.67,15.65,15.65,92358649056,16.18,16.18,92358649056
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,47522078,46248976,1497000000,47522078,-4.48,102.75,3.17,3.17,3014788317,3.15,3.15,3014788317
대창솔루션,096350,5,545,2,76,16.20,39768507,55476164,163761009,39768507,16.20,71.69,24.28,24.28,20794273478,23.30,23.30,20794273478
KODEX 인버스,114800,6,3730,2,15,0.40,32345946,39599492,179300000,32345946,0.40,81.68,18.04,18.04,121618273829,18.18,18.18,121618273829
우리기술,032820,7,4340,2,225,5.47,31383481,44013220,165530656,31383481,5.47,71.30,18.96,18.96,134305177840,18.69,18.69,134305177840
오르비텍,046120,8,5540,2,1165,26.63,28236881,34762520,27449486,28236881,26.63,81.23,102.87,102.87,146701907447,96.47,96.47,146701907447
KODEX 코스닥150레버리지,233740,9,7905,5,-310,-3.77,23879537,32148148,251200000,23879537,-3.77,74.28,9.51,9.51,187759211470,9.46,9.46,187759211470
두산에너빌리티,034020,10,67900,2,7700,12.79,23580769,10039131,640561146,23580769,12.79,234.89,3.68,3.68,1539691967000,3.54,3.54,1539691967000
한국정보인증,053300,11,9880,2,630,6.81,22500568,6689072,42441361,22500568,6.81,336.38,53.02,53.02,224770565875,53.60,53.60,224770565875
KODEX 2차전지산업레버리지,462330,12,768,5,-48,-5.88,22338597,44180316,266700000,22338597,-5.88,50.56,8.38,8.38,17141374034,8.37,8.37,17141374034
KODEX 레버리지,122630,13,21910,5,-155,-0.70,20918810,30235344,110150000,20918810,-0.70,69.19,18.99,18.99,451821812803,18.72,18.72,451821812803
KODEX 코스닥150선물인버스,251340,14,3675,2,75,2.08,19966555,29207516,71400000,19966555,2.08,68.36,27.96,27.96,73517106905,28.02,28.02,73517106905
휴림로봇,090710,15,2470,2,170,7.39,19594737,30994256,110237793,19594737,7.39,63.22,17.77,17.77,47246474323,17.35,17.35,47246474323
데이타솔루션,263800,16,6840,2,820,13.62,18418321,17326952,16219380,18418321,13.62,106.30,113.56,113.56,122935495400,110.81,110.81,122935495400
비큐AI,148780,17,2820,2,145,5.42,17414882,11160526,31445725,17414882,5.42,156.04,55.38,55.38,49926369259,56.30,56.30,49926369259
SH에너지화학,002360,18,506,2,27,5.64,17387286,813827,111133730,17387286,5.64,2136.48,15.65,15.65,9329152521,16.59,16.59,9329152521
극동유화,014530,19,3870,2,325,9.17,17118324,612307,34869420,17118324,9.17,2795.71,49.09,49.09,68147313546,50.50,50.50,68147313546
SKAI,357880,20,2880,2,615,27.15,16103755,1855960,34047953,16103755,27.15,867.68,47.30,47.30,43180178533,44.04,44.04,43180178533
오픈베이스,049480,21,3245,2,310,10.56,15479895,8701675,31422383,15479895,10.56,177.90,49.26,49.26,51045777210,50.06,50.06,51045777210
더즌,462860,22,4930,5,-350,-6.63,12918836,19167832,71413257,12918836,-6.63,67.40,18.09,18.09,66934298521,19.01,19.01,66934298521
삼성전자,005930,23,58300,5,-1200,-2.02,12809389,18072252,5919637922,12809389,-2.02,70.88,0.22,0.22,742642351300,0.22,0.22,742642351300
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,54,5,-2,-3.57,12798153,26363522,633000000,12798153,-3.57,48.54,2.02,2.02,676090001,1.98,1.98,676090001
넥써쓰,205500,25,4210,1,970,29.94,12601692,716257,58717699,12601692,29.94,1759.38,21.46,21.46,51367127843,20.78,20.78,51367127843
미래에셋증권,006800,26,21750,2,2220,11.37,12089456,6243941,570316408,12089456,11.37,193.62,2.12,2.12,262335983010,2.11,2.11,262335983010
카카오페이,377300,27,91100,2,11500,14.45,11672827,6866762,134696682,11672827,14.45,169.99,8.67,8.67,1053420206200,8.58,8.58,1053420206200
모아데이타,288980,28,1541,2,91,6.28,11624394,20046116,34556562,11624394,6.28,57.99,33.64,33.64,18302284282,34.37,34.37,18302284282
카카오,035720,29,66600,3,0,0.00,10063389,16754279,441766501,10063389,0.00,60.06,2.28,2.28,676720776600,2.30,2.30,676720776600
세아메카닉스,396300,30,3090,2,245,8.61,10052261,3857118,26489500,10052261,8.61,260.62,37.95,37.95,31304740109,38.25,38.25,31304740109
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 1511 2 12 0.80 256325782 329200064 926800000 256325782 0.80 77.86 27.66 27.66 392507790013 28.03 28.03 392507790013
3 한국ANKOR유전 152550 2 377 2 74 24.42 52561988 8818692 70020000 52561988 24.42 596.03 75.07 75.07 20022566216 75.85 75.85 20022566216
4 대한해운 005880 3 1769 2 98 5.86 50506016 6436626 322747340 50506016 5.86 784.67 15.65 15.65 92358649056 16.18 16.18 92358649056
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 47522078 46248976 1497000000 47522078 -4.48 102.75 3.17 3.17 3014788317 3.15 3.15 3014788317
6 대창솔루션 096350 5 545 2 76 16.20 39768507 55476164 163761009 39768507 16.20 71.69 24.28 24.28 20794273478 23.30 23.30 20794273478
7 KODEX 인버스 114800 6 3730 2 15 0.40 32345946 39599492 179300000 32345946 0.40 81.68 18.04 18.04 121618273829 18.18 18.18 121618273829
8 우리기술 032820 7 4340 2 225 5.47 31383481 44013220 165530656 31383481 5.47 71.30 18.96 18.96 134305177840 18.69 18.69 134305177840
9 오르비텍 046120 8 5540 2 1165 26.63 28236881 34762520 27449486 28236881 26.63 81.23 102.87 102.87 146701907447 96.47 96.47 146701907447
10 KODEX 코스닥150레버리지 233740 9 7905 5 -310 -3.77 23879537 32148148 251200000 23879537 -3.77 74.28 9.51 9.51 187759211470 9.46 9.46 187759211470
11 두산에너빌리티 034020 10 67900 2 7700 12.79 23580769 10039131 640561146 23580769 12.79 234.89 3.68 3.68 1539691967000 3.54 3.54 1539691967000
12 한국정보인증 053300 11 9880 2 630 6.81 22500568 6689072 42441361 22500568 6.81 336.38 53.02 53.02 224770565875 53.60 53.60 224770565875
13 KODEX 2차전지산업레버리지 462330 12 768 5 -48 -5.88 22338597 44180316 266700000 22338597 -5.88 50.56 8.38 8.38 17141374034 8.37 8.37 17141374034
14 KODEX 레버리지 122630 13 21910 5 -155 -0.70 20918810 30235344 110150000 20918810 -0.70 69.19 18.99 18.99 451821812803 18.72 18.72 451821812803
15 KODEX 코스닥150선물인버스 251340 14 3675 2 75 2.08 19966555 29207516 71400000 19966555 2.08 68.36 27.96 27.96 73517106905 28.02 28.02 73517106905
16 휴림로봇 090710 15 2470 2 170 7.39 19594737 30994256 110237793 19594737 7.39 63.22 17.77 17.77 47246474323 17.35 17.35 47246474323
17 데이타솔루션 263800 16 6840 2 820 13.62 18418321 17326952 16219380 18418321 13.62 106.30 113.56 113.56 122935495400 110.81 110.81 122935495400
18 비큐AI 148780 17 2820 2 145 5.42 17414882 11160526 31445725 17414882 5.42 156.04 55.38 55.38 49926369259 56.30 56.30 49926369259
19 SH에너지화학 002360 18 506 2 27 5.64 17387286 813827 111133730 17387286 5.64 2136.48 15.65 15.65 9329152521 16.59 16.59 9329152521
20 극동유화 014530 19 3870 2 325 9.17 17118324 612307 34869420 17118324 9.17 2795.71 49.09 49.09 68147313546 50.50 50.50 68147313546
21 SKAI 357880 20 2880 2 615 27.15 16103755 1855960 34047953 16103755 27.15 867.68 47.30 47.30 43180178533 44.04 44.04 43180178533
22 오픈베이스 049480 21 3245 2 310 10.56 15479895 8701675 31422383 15479895 10.56 177.90 49.26 49.26 51045777210 50.06 50.06 51045777210
23 더즌 462860 22 4930 5 -350 -6.63 12918836 19167832 71413257 12918836 -6.63 67.40 18.09 18.09 66934298521 19.01 19.01 66934298521
24 삼성전자 005930 23 58300 5 -1200 -2.02 12809389 18072252 5919637922 12809389 -2.02 70.88 0.22 0.22 742642351300 0.22 0.22 742642351300
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 54 5 -2 -3.57 12798153 26363522 633000000 12798153 -3.57 48.54 2.02 2.02 676090001 1.98 1.98 676090001
26 넥써쓰 205500 25 4210 1 970 29.94 12601692 716257 58717699 12601692 29.94 1759.38 21.46 21.46 51367127843 20.78 20.78 51367127843
27 미래에셋증권 006800 26 21750 2 2220 11.37 12089456 6243941 570316408 12089456 11.37 193.62 2.12 2.12 262335983010 2.11 2.11 262335983010
28 카카오페이 377300 27 91100 2 11500 14.45 11672827 6866762 134696682 11672827 14.45 169.99 8.67 8.67 1053420206200 8.58 8.58 1053420206200
29 모아데이타 288980 28 1541 2 91 6.28 11624394 20046116 34556562 11624394 6.28 57.99 33.64 33.64 18302284282 34.37 34.37 18302284282
30 카카오 035720 29 66600 3 0 0.00 10063389 16754279 441766501 10063389 0.00 60.06 2.28 2.28 676720776600 2.30 2.30 676720776600
31 세아메카닉스 396300 30 3090 2 245 8.61 10052261 3857118 26489500 10052261 8.61 260.62 37.95 37.95 31304740109 38.25 38.25 31304740109

31
top30/20250623/top30-av-20250623-133000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1513,2,14,0.93,259527980,329200064,926800000,259527980,0.93,78.84,28.00,28.00,397350366064,28.34,28.34,397350366064
한국ANKOR유전,152550,2,375,2,72,23.76,52838216,8818692,70020000,52838216,23.76,599.16,75.46,75.46,20126566282,76.65,76.65,20126566282
대한해운,005880,3,1757,2,86,5.15,50829967,6436626,322747340,50829967,5.15,789.70,15.75,15.75,92929655094,16.39,16.39,92929655094
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,47900610,46248976,1497000000,47900610,-4.48,103.57,3.20,3.20,3038964972,3.17,3.17,3038964972
대창솔루션,096350,5,544,2,75,15.99,40179523,55476164,163761009,40179523,15.99,72.43,24.54,24.54,21017624332,23.59,23.59,21017624332
KODEX 인버스,114800,6,3735,2,20,0.54,33037353,39599492,179300000,33037353,0.54,83.43,18.43,18.43,124200454785,18.55,18.55,124200454785
우리기술,032820,7,4275,2,160,3.89,31886996,44013220,165530656,31886996,3.89,72.45,19.26,19.26,136473362825,19.29,19.29,136473362825
오르비텍,046120,8,5300,2,925,21.14,29144771,34762520,27449486,29144771,21.14,83.84,106.18,106.18,151589415212,104.20,104.20,151589415212
KODEX 코스닥150레버리지,233740,9,7915,5,-300,-3.65,24389942,32148148,251200000,24389942,-3.65,75.87,9.71,9.71,191799612332,9.65,9.65,191799612332
두산에너빌리티,034020,10,67400,2,7200,11.96,23812108,10039131,640561146,23812108,11.96,237.19,3.72,3.72,1555349300750,3.60,3.60,1555349300750
한국정보인증,053300,11,9750,2,500,5.41,22871484,6689072,42441361,22871484,5.41,341.92,53.89,53.89,228402312120,55.20,55.20,228402312120
KODEX 2차전지산업레버리지,462330,12,768,5,-48,-5.88,22503737,44180316,266700000,22503737,-5.88,50.94,8.44,8.44,17268061862,8.43,8.43,17268061862
KODEX 레버리지,122630,13,21870,5,-195,-0.88,21184524,30235344,110150000,21184524,-0.88,70.07,19.23,19.23,457639125706,19.00,19.00,457639125706
휴림로봇,090710,14,2495,2,195,8.48,21090594,30994256,110237793,21090594,8.48,68.05,19.13,19.13,50968165291,18.53,18.53,50968165291
KODEX 코스닥150선물인버스,251340,15,3672,2,72,2.00,19984175,29207516,71400000,19984175,2.00,68.42,27.99,27.99,73581839224,28.07,28.07,73581839224
데이타솔루션,263800,16,6800,2,780,12.96,18877297,17326952,16219380,18877297,12.96,108.95,116.39,116.39,126071374655,114.31,114.31,126071374655
비큐AI,148780,17,2785,2,110,4.11,17813465,11160526,31445725,17813465,4.11,159.61,56.65,56.65,51039393380,58.28,58.28,51039393380
SH에너지화학,002360,18,504,2,25,5.22,17463289,813827,111133730,17463289,5.22,2145.82,15.71,15.71,9367376762,16.72,16.72,9367376762
극동유화,014530,19,3870,2,325,9.17,17192359,612307,34869420,17192359,9.17,2807.80,49.30,49.30,68434341065,50.71,50.71,68434341065
SKAI,357880,20,2870,2,605,26.71,16588334,1855960,34047953,16588334,26.71,893.79,48.72,48.72,44559267594,45.60,45.60,44559267594
오픈베이스,049480,21,3175,2,240,8.18,15761057,8701675,31422383,15761057,8.18,181.13,50.16,50.16,51951368174,52.07,52.07,51951368174
더즌,462860,22,4895,5,-385,-7.29,13290881,19167832,71413257,13290881,-7.29,69.34,18.61,18.61,68755713058,19.67,19.67,68755713058
삼성전자,005930,23,58200,5,-1300,-2.18,12973829,18072252,5919637922,12973829,-2.18,71.79,0.22,0.22,752225924850,0.22,0.22,752225924850
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,54,5,-2,-3.57,12809153,26363522,633000000,12809153,-3.57,48.59,2.02,2.02,676684001,1.98,1.98,676684001
미래에셋증권,006800,25,21650,2,2120,10.86,12621219,6243941,570316408,12621219,10.86,202.14,2.21,2.21,273970650335,2.22,2.22,273970650335
넥써쓰,205500,26,4210,1,970,29.94,12603427,716257,58717699,12603427,29.94,1759.62,21.46,21.46,51374432193,20.78,20.78,51374432193
모아데이타,288980,27,1526,2,76,5.24,11909068,20046116,34556562,11909068,5.24,59.41,34.46,34.46,18738997469,35.54,35.54,18738997469
카카오페이,377300,28,89600,2,10000,12.56,11842159,6866762,134696682,11842159,12.56,172.46,8.79,8.79,1068705813000,8.86,8.86,1068705813000
카카오,035720,29,66300,5,-300,-0.45,10155030,16754279,441766501,10155030,-0.45,60.61,2.30,2.30,682806754050,2.33,2.33,682806754050
세아메카닉스,396300,30,3085,2,240,8.44,10154212,3857118,26489500,10154212,8.44,263.26,38.33,38.33,31618578706,38.69,38.69,31618578706
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 1513 2 14 0.93 259527980 329200064 926800000 259527980 0.93 78.84 28.00 28.00 397350366064 28.34 28.34 397350366064
3 한국ANKOR유전 152550 2 375 2 72 23.76 52838216 8818692 70020000 52838216 23.76 599.16 75.46 75.46 20126566282 76.65 76.65 20126566282
4 대한해운 005880 3 1757 2 86 5.15 50829967 6436626 322747340 50829967 5.15 789.70 15.75 15.75 92929655094 16.39 16.39 92929655094
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 47900610 46248976 1497000000 47900610 -4.48 103.57 3.20 3.20 3038964972 3.17 3.17 3038964972
6 대창솔루션 096350 5 544 2 75 15.99 40179523 55476164 163761009 40179523 15.99 72.43 24.54 24.54 21017624332 23.59 23.59 21017624332
7 KODEX 인버스 114800 6 3735 2 20 0.54 33037353 39599492 179300000 33037353 0.54 83.43 18.43 18.43 124200454785 18.55 18.55 124200454785
8 우리기술 032820 7 4275 2 160 3.89 31886996 44013220 165530656 31886996 3.89 72.45 19.26 19.26 136473362825 19.29 19.29 136473362825
9 오르비텍 046120 8 5300 2 925 21.14 29144771 34762520 27449486 29144771 21.14 83.84 106.18 106.18 151589415212 104.20 104.20 151589415212
10 KODEX 코스닥150레버리지 233740 9 7915 5 -300 -3.65 24389942 32148148 251200000 24389942 -3.65 75.87 9.71 9.71 191799612332 9.65 9.65 191799612332
11 두산에너빌리티 034020 10 67400 2 7200 11.96 23812108 10039131 640561146 23812108 11.96 237.19 3.72 3.72 1555349300750 3.60 3.60 1555349300750
12 한국정보인증 053300 11 9750 2 500 5.41 22871484 6689072 42441361 22871484 5.41 341.92 53.89 53.89 228402312120 55.20 55.20 228402312120
13 KODEX 2차전지산업레버리지 462330 12 768 5 -48 -5.88 22503737 44180316 266700000 22503737 -5.88 50.94 8.44 8.44 17268061862 8.43 8.43 17268061862
14 KODEX 레버리지 122630 13 21870 5 -195 -0.88 21184524 30235344 110150000 21184524 -0.88 70.07 19.23 19.23 457639125706 19.00 19.00 457639125706
15 휴림로봇 090710 14 2495 2 195 8.48 21090594 30994256 110237793 21090594 8.48 68.05 19.13 19.13 50968165291 18.53 18.53 50968165291
16 KODEX 코스닥150선물인버스 251340 15 3672 2 72 2.00 19984175 29207516 71400000 19984175 2.00 68.42 27.99 27.99 73581839224 28.07 28.07 73581839224
17 데이타솔루션 263800 16 6800 2 780 12.96 18877297 17326952 16219380 18877297 12.96 108.95 116.39 116.39 126071374655 114.31 114.31 126071374655
18 비큐AI 148780 17 2785 2 110 4.11 17813465 11160526 31445725 17813465 4.11 159.61 56.65 56.65 51039393380 58.28 58.28 51039393380
19 SH에너지화학 002360 18 504 2 25 5.22 17463289 813827 111133730 17463289 5.22 2145.82 15.71 15.71 9367376762 16.72 16.72 9367376762
20 극동유화 014530 19 3870 2 325 9.17 17192359 612307 34869420 17192359 9.17 2807.80 49.30 49.30 68434341065 50.71 50.71 68434341065
21 SKAI 357880 20 2870 2 605 26.71 16588334 1855960 34047953 16588334 26.71 893.79 48.72 48.72 44559267594 45.60 45.60 44559267594
22 오픈베이스 049480 21 3175 2 240 8.18 15761057 8701675 31422383 15761057 8.18 181.13 50.16 50.16 51951368174 52.07 52.07 51951368174
23 더즌 462860 22 4895 5 -385 -7.29 13290881 19167832 71413257 13290881 -7.29 69.34 18.61 18.61 68755713058 19.67 19.67 68755713058
24 삼성전자 005930 23 58200 5 -1300 -2.18 12973829 18072252 5919637922 12973829 -2.18 71.79 0.22 0.22 752225924850 0.22 0.22 752225924850
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 54 5 -2 -3.57 12809153 26363522 633000000 12809153 -3.57 48.59 2.02 2.02 676684001 1.98 1.98 676684001
26 미래에셋증권 006800 25 21650 2 2120 10.86 12621219 6243941 570316408 12621219 10.86 202.14 2.21 2.21 273970650335 2.22 2.22 273970650335
27 넥써쓰 205500 26 4210 1 970 29.94 12603427 716257 58717699 12603427 29.94 1759.62 21.46 21.46 51374432193 20.78 20.78 51374432193
28 모아데이타 288980 27 1526 2 76 5.24 11909068 20046116 34556562 11909068 5.24 59.41 34.46 34.46 18738997469 35.54 35.54 18738997469
29 카카오페이 377300 28 89600 2 10000 12.56 11842159 6866762 134696682 11842159 12.56 172.46 8.79 8.79 1068705813000 8.86 8.86 1068705813000
30 카카오 035720 29 66300 5 -300 -0.45 10155030 16754279 441766501 10155030 -0.45 60.61 2.30 2.30 682806754050 2.33 2.33 682806754050
31 세아메카닉스 396300 30 3085 2 240 8.44 10154212 3857118 26489500 10154212 8.44 263.26 38.33 38.33 31618578706 38.69 38.69 31618578706

31
top30/20250623/top30-av-20250623-134000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1516,2,17,1.13,263231268,329200064,926800000,263231268,1.13,79.96,28.40,28.40,402962525917,28.68,28.68,402962525917
한국ANKOR유전,152550,2,381,2,78,25.74,53328232,8818692,70020000,53328232,25.74,604.72,76.16,76.16,20312101306,76.14,76.14,20312101306
대한해운,005880,3,1764,2,93,5.57,51029081,6436626,322747340,51029081,5.57,792.79,15.81,15.81,93279867420,16.38,16.38,93279867420
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,48009548,46248976,1497000000,48009548,-4.48,103.81,3.21,3.21,3045937004,3.18,3.18,3045937004
대창솔루션,096350,5,538,2,69,14.71,41023292,55476164,163761009,41023292,14.71,73.95,25.05,25.05,21471791572,24.37,24.37,21471791572
KODEX 인버스,114800,6,3740,2,25,0.67,33380609,39599492,179300000,33380609,0.67,84.30,18.62,18.62,125484221157,18.71,18.71,125484221157
우리기술,032820,7,4260,2,145,3.52,32572031,44013220,165530656,32572031,3.52,74.01,19.68,19.68,139389662837,19.77,19.77,139389662837
오르비텍,046120,8,5180,2,805,18.40,30131804,34762520,27449486,30131804,18.40,86.68,109.77,109.77,156717455627,110.22,110.22,156717455627
KODEX 코스닥150레버리지,233740,9,7890,5,-325,-3.96,24803687,32148148,251200000,24803687,-3.96,77.15,9.87,9.87,195068354783,9.84,9.84,195068354783
두산에너빌리티,034020,10,67300,2,7100,11.79,24179247,10039131,640561146,24179247,11.79,240.85,3.77,3.77,1580039660450,3.67,3.67,1580039660450
한국정보인증,053300,11,9730,2,480,5.19,23234607,6689072,42441361,23234607,5.19,347.35,54.75,54.75,231921454155,56.16,56.16,231921454155
휴림로봇,090710,12,2485,2,185,8.04,22913277,30994256,110237793,22913277,8.04,73.93,20.79,20.79,55517314476,20.27,20.27,55517314476
KODEX 2차전지산업레버리지,462330,13,769,5,-47,-5.76,22821828,44180316,266700000,22821828,-5.76,51.66,8.56,8.56,17512972407,8.54,8.54,17512972407
KODEX 레버리지,122630,14,21845,5,-220,-1.00,21502380,30235344,110150000,21502380,-1.00,71.12,19.52,19.52,464581478731,19.31,19.31,464581478731
KODEX 코스닥150선물인버스,251340,15,3680,2,80,2.22,20402947,29207516,71400000,20402947,2.22,69.86,28.58,28.58,75121211818,28.59,28.59,75121211818
데이타솔루션,263800,16,6830,2,810,13.46,19143864,17326952,16219380,19143864,13.46,110.49,118.03,118.03,127886051015,115.44,115.44,127886051015
비큐AI,148780,17,2755,2,80,2.99,18122377,11160526,31445725,18122377,2.99,162.38,57.63,57.63,51892771781,59.90,59.90,51892771781
SH에너지화학,002360,18,503,2,24,5.01,17586106,813827,111133730,17586106,5.01,2160.91,15.82,15.82,9429127683,16.87,16.87,9429127683
극동유화,014530,19,3860,2,315,8.89,17264431,612307,34869420,17264431,8.89,2819.57,49.51,49.51,68712521581,51.05,51.05,68712521581
SKAI,357880,20,2870,2,605,26.71,17089583,1855960,34047953,17089583,26.71,920.79,50.19,50.19,46008725586,47.08,47.08,46008725586
오픈베이스,049480,21,3220,2,285,9.71,16013431,8701675,31422383,16013431,9.71,184.03,50.96,50.96,52753384896,52.14,52.14,52753384896
더즌,462860,22,4875,5,-405,-7.67,13534820,19167832,71413257,13534820,-7.67,70.61,18.95,18.95,69943344145,20.09,20.09,69943344145
삼성전자,005930,23,58100,5,-1400,-2.35,13198889,18072252,5919637922,13198889,-2.35,73.03,0.22,0.22,765320942900,0.22,0.22,765320942900
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,54,5,-2,-3.57,12864432,26363522,633000000,12864432,-3.57,48.80,2.03,2.03,679669067,1.99,1.99,679669067
미래에셋증권,006800,25,21550,2,2020,10.34,12771566,6243941,570316408,12771566,10.34,204.54,2.24,2.24,277225737335,2.26,2.26,277225737335
넥써쓰,205500,26,4210,1,970,29.94,12607960,716257,58717699,12607960,29.94,1760.26,21.47,21.47,51393516123,20.79,20.79,51393516123
모아데이타,288980,27,1521,2,71,4.90,12096714,20046116,34556562,12096714,4.90,60.34,35.01,35.01,19025164983,36.20,36.20,19025164983
카카오페이,377300,28,90900,2,11300,14.20,11958916,6866762,134696682,11958916,14.20,174.16,8.88,8.88,1079244366400,8.81,8.81,1079244366400
카카오,035720,29,66600,3,0,0.00,10258905,16754279,441766501,10258905,0.00,61.23,2.32,2.32,689701815900,2.34,2.34,689701815900
세아메카닉스,396300,30,3075,2,230,8.08,10213338,3857118,26489500,10213338,8.08,264.79,38.56,38.56,31800686522,39.04,39.04,31800686522
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 1516 2 17 1.13 263231268 329200064 926800000 263231268 1.13 79.96 28.40 28.40 402962525917 28.68 28.68 402962525917
3 한국ANKOR유전 152550 2 381 2 78 25.74 53328232 8818692 70020000 53328232 25.74 604.72 76.16 76.16 20312101306 76.14 76.14 20312101306
4 대한해운 005880 3 1764 2 93 5.57 51029081 6436626 322747340 51029081 5.57 792.79 15.81 15.81 93279867420 16.38 16.38 93279867420
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 48009548 46248976 1497000000 48009548 -4.48 103.81 3.21 3.21 3045937004 3.18 3.18 3045937004
6 대창솔루션 096350 5 538 2 69 14.71 41023292 55476164 163761009 41023292 14.71 73.95 25.05 25.05 21471791572 24.37 24.37 21471791572
7 KODEX 인버스 114800 6 3740 2 25 0.67 33380609 39599492 179300000 33380609 0.67 84.30 18.62 18.62 125484221157 18.71 18.71 125484221157
8 우리기술 032820 7 4260 2 145 3.52 32572031 44013220 165530656 32572031 3.52 74.01 19.68 19.68 139389662837 19.77 19.77 139389662837
9 오르비텍 046120 8 5180 2 805 18.40 30131804 34762520 27449486 30131804 18.40 86.68 109.77 109.77 156717455627 110.22 110.22 156717455627
10 KODEX 코스닥150레버리지 233740 9 7890 5 -325 -3.96 24803687 32148148 251200000 24803687 -3.96 77.15 9.87 9.87 195068354783 9.84 9.84 195068354783
11 두산에너빌리티 034020 10 67300 2 7100 11.79 24179247 10039131 640561146 24179247 11.79 240.85 3.77 3.77 1580039660450 3.67 3.67 1580039660450
12 한국정보인증 053300 11 9730 2 480 5.19 23234607 6689072 42441361 23234607 5.19 347.35 54.75 54.75 231921454155 56.16 56.16 231921454155
13 휴림로봇 090710 12 2485 2 185 8.04 22913277 30994256 110237793 22913277 8.04 73.93 20.79 20.79 55517314476 20.27 20.27 55517314476
14 KODEX 2차전지산업레버리지 462330 13 769 5 -47 -5.76 22821828 44180316 266700000 22821828 -5.76 51.66 8.56 8.56 17512972407 8.54 8.54 17512972407
15 KODEX 레버리지 122630 14 21845 5 -220 -1.00 21502380 30235344 110150000 21502380 -1.00 71.12 19.52 19.52 464581478731 19.31 19.31 464581478731
16 KODEX 코스닥150선물인버스 251340 15 3680 2 80 2.22 20402947 29207516 71400000 20402947 2.22 69.86 28.58 28.58 75121211818 28.59 28.59 75121211818
17 데이타솔루션 263800 16 6830 2 810 13.46 19143864 17326952 16219380 19143864 13.46 110.49 118.03 118.03 127886051015 115.44 115.44 127886051015
18 비큐AI 148780 17 2755 2 80 2.99 18122377 11160526 31445725 18122377 2.99 162.38 57.63 57.63 51892771781 59.90 59.90 51892771781
19 SH에너지화학 002360 18 503 2 24 5.01 17586106 813827 111133730 17586106 5.01 2160.91 15.82 15.82 9429127683 16.87 16.87 9429127683
20 극동유화 014530 19 3860 2 315 8.89 17264431 612307 34869420 17264431 8.89 2819.57 49.51 49.51 68712521581 51.05 51.05 68712521581
21 SKAI 357880 20 2870 2 605 26.71 17089583 1855960 34047953 17089583 26.71 920.79 50.19 50.19 46008725586 47.08 47.08 46008725586
22 오픈베이스 049480 21 3220 2 285 9.71 16013431 8701675 31422383 16013431 9.71 184.03 50.96 50.96 52753384896 52.14 52.14 52753384896
23 더즌 462860 22 4875 5 -405 -7.67 13534820 19167832 71413257 13534820 -7.67 70.61 18.95 18.95 69943344145 20.09 20.09 69943344145
24 삼성전자 005930 23 58100 5 -1400 -2.35 13198889 18072252 5919637922 13198889 -2.35 73.03 0.22 0.22 765320942900 0.22 0.22 765320942900
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 54 5 -2 -3.57 12864432 26363522 633000000 12864432 -3.57 48.80 2.03 2.03 679669067 1.99 1.99 679669067
26 미래에셋증권 006800 25 21550 2 2020 10.34 12771566 6243941 570316408 12771566 10.34 204.54 2.24 2.24 277225737335 2.26 2.26 277225737335
27 넥써쓰 205500 26 4210 1 970 29.94 12607960 716257 58717699 12607960 29.94 1760.26 21.47 21.47 51393516123 20.79 20.79 51393516123
28 모아데이타 288980 27 1521 2 71 4.90 12096714 20046116 34556562 12096714 4.90 60.34 35.01 35.01 19025164983 36.20 36.20 19025164983
29 카카오페이 377300 28 90900 2 11300 14.20 11958916 6866762 134696682 11958916 14.20 174.16 8.88 8.88 1079244366400 8.81 8.81 1079244366400
30 카카오 035720 29 66600 3 0 0.00 10258905 16754279 441766501 10258905 0.00 61.23 2.32 2.32 689701815900 2.34 2.34 689701815900
31 세아메카닉스 396300 30 3075 2 230 8.08 10213338 3857118 26489500 10213338 8.08 264.79 38.56 38.56 31800686522 39.04 39.04 31800686522

31
top30/20250623/top30-av-20250623-135000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1514,2,15,1.00,266262860,329200064,926800000,266262860,1.00,80.88,28.73,28.73,407556600504,29.05,29.05,407556600504
한국ANKOR유전,152550,2,377,2,74,24.42,53772140,8818692,70020000,53772140,24.42,609.75,76.80,76.80,20480061429,77.58,77.58,20480061429
대한해운,005880,3,1763,2,92,5.51,51252426,6436626,322747340,51252426,5.51,796.26,15.88,15.88,93672567955,16.46,16.46,93672567955
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,48510259,46248976,1497000000,48510259,-4.48,104.89,3.24,3.24,3077982508,3.21,3.21,3077982508
대창솔루션,096350,5,536,2,67,14.29,41500693,55476164,163761009,41500693,14.29,74.81,25.34,25.34,21727054229,24.75,24.75,21727054229
KODEX 인버스,114800,6,3740,2,25,0.67,33670157,39599492,179300000,33670157,0.67,85.03,18.78,18.78,126567156520,18.87,18.87,126567156520
우리기술,032820,7,4230,2,115,2.79,33091341,44013220,165530656,33091341,2.79,75.18,19.99,19.99,141591774291,20.22,20.22,141591774291
오르비텍,046120,8,5110,2,735,16.80,30811447,34762520,27449486,30811447,16.80,88.63,112.25,112.25,160180469752,114.20,114.20,160180469752
휴림로봇,090710,9,2540,2,240,10.43,25141918,30994256,110237793,25141918,10.43,81.12,22.81,22.81,61141855942,21.84,21.84,61141855942
KODEX 코스닥150레버리지,233740,10,7895,5,-320,-3.90,25129950,32148148,251200000,25129950,-3.90,78.17,10.00,10.00,197642597964,9.97,9.97,197642597964
두산에너빌리티,034020,11,67000,2,6800,11.30,24590567,10039131,640561146,24590567,11.30,244.95,3.84,3.84,1607591400100,3.75,3.75,1607591400100
한국정보인증,053300,12,9640,2,390,4.22,23441736,6689072,42441361,23441736,4.22,350.45,55.23,55.23,233921891390,57.17,57.17,233921891390
KODEX 2차전지산업레버리지,462330,13,769,5,-47,-5.76,23100247,44180316,266700000,23100247,-5.76,52.29,8.66,8.66,17727242820,8.64,8.64,17727242820
KODEX 레버리지,122630,14,21845,5,-220,-1.00,21677624,30235344,110150000,21677624,-1.00,71.70,19.68,19.68,468408644185,19.47,19.47,468408644185
KODEX 코스닥150선물인버스,251340,15,3677,2,77,2.14,20441651,29207516,71400000,20441651,2.14,69.99,28.63,28.63,75263576361,28.67,28.67,75263576361
데이타솔루션,263800,16,6650,2,630,10.47,19602546,17326952,16219380,19602546,10.47,113.13,120.86,120.86,130975311840,121.43,121.43,130975311840
비큐AI,148780,17,2795,2,120,4.49,18383050,11160526,31445725,18383050,4.49,164.71,58.46,58.46,52615341718,59.86,59.86,52615341718
SH에너지화학,002360,18,501,2,22,4.59,17783736,813827,111133730,17783736,4.59,2185.20,16.00,16.00,9528021601,17.11,17.11,9528021601
SKAI,357880,19,2835,2,570,25.17,17578371,1855960,34047953,17578371,25.17,947.13,51.63,51.63,47396065925,49.10,49.10,47396065925
극동유화,014530,20,3820,2,275,7.76,17381051,612307,34869420,17381051,7.76,2838.62,49.85,49.85,69159207164,51.92,51.92,69159207164
오픈베이스,049480,21,3220,2,285,9.71,16090359,8701675,31422383,16090359,9.71,184.91,51.21,51.21,53000695014,52.38,52.38,53000695014
더즌,462860,22,4830,5,-450,-8.52,13811106,19167832,71413257,13811106,-8.52,72.05,19.34,19.34,71279039505,20.67,20.67,71279039505
삼성전자,005930,23,58200,5,-1300,-2.18,13288503,18072252,5919637922,13288503,-2.18,73.53,0.22,0.22,770530129650,0.22,0.22,770530129650
미래에셋증권,006800,24,21250,2,1720,8.81,13027391,6243941,570316408,13027391,8.81,208.64,2.28,2.28,282686123010,2.33,2.33,282686123010
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,54,5,-2,-3.57,12872647,26363522,633000000,12872647,-3.57,48.83,2.03,2.03,680111676,1.99,1.99,680111676
넥써쓰,205500,26,4210,1,970,29.94,12612298,716257,58717699,12612298,29.94,1760.86,21.48,21.48,51411779103,20.80,20.80,51411779103
모아데이타,288980,27,1522,2,72,4.97,12231323,20046116,34556562,12231323,4.97,61.02,35.40,35.40,19229436929,36.56,36.56,19229436929
카카오페이,377300,28,90700,2,11100,13.94,12070211,6866762,134696682,12070211,13.94,175.78,8.96,8.96,1089265257050,8.92,8.92,1089265257050
카카오,035720,29,66800,2,200,0.30,10425976,16754279,441766501,10425976,0.30,62.23,2.36,2.36,700809370900,2.37,2.37,700809370900
SK이터닉스,475150,30,27100,2,5000,22.62,10344807,1209896,33754042,10344807,22.62,855.02,30.65,30.65,275640829275,30.13,30.13,275640829275
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 1514 2 15 1.00 266262860 329200064 926800000 266262860 1.00 80.88 28.73 28.73 407556600504 29.05 29.05 407556600504
3 한국ANKOR유전 152550 2 377 2 74 24.42 53772140 8818692 70020000 53772140 24.42 609.75 76.80 76.80 20480061429 77.58 77.58 20480061429
4 대한해운 005880 3 1763 2 92 5.51 51252426 6436626 322747340 51252426 5.51 796.26 15.88 15.88 93672567955 16.46 16.46 93672567955
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 48510259 46248976 1497000000 48510259 -4.48 104.89 3.24 3.24 3077982508 3.21 3.21 3077982508
6 대창솔루션 096350 5 536 2 67 14.29 41500693 55476164 163761009 41500693 14.29 74.81 25.34 25.34 21727054229 24.75 24.75 21727054229
7 KODEX 인버스 114800 6 3740 2 25 0.67 33670157 39599492 179300000 33670157 0.67 85.03 18.78 18.78 126567156520 18.87 18.87 126567156520
8 우리기술 032820 7 4230 2 115 2.79 33091341 44013220 165530656 33091341 2.79 75.18 19.99 19.99 141591774291 20.22 20.22 141591774291
9 오르비텍 046120 8 5110 2 735 16.80 30811447 34762520 27449486 30811447 16.80 88.63 112.25 112.25 160180469752 114.20 114.20 160180469752
10 휴림로봇 090710 9 2540 2 240 10.43 25141918 30994256 110237793 25141918 10.43 81.12 22.81 22.81 61141855942 21.84 21.84 61141855942
11 KODEX 코스닥150레버리지 233740 10 7895 5 -320 -3.90 25129950 32148148 251200000 25129950 -3.90 78.17 10.00 10.00 197642597964 9.97 9.97 197642597964
12 두산에너빌리티 034020 11 67000 2 6800 11.30 24590567 10039131 640561146 24590567 11.30 244.95 3.84 3.84 1607591400100 3.75 3.75 1607591400100
13 한국정보인증 053300 12 9640 2 390 4.22 23441736 6689072 42441361 23441736 4.22 350.45 55.23 55.23 233921891390 57.17 57.17 233921891390
14 KODEX 2차전지산업레버리지 462330 13 769 5 -47 -5.76 23100247 44180316 266700000 23100247 -5.76 52.29 8.66 8.66 17727242820 8.64 8.64 17727242820
15 KODEX 레버리지 122630 14 21845 5 -220 -1.00 21677624 30235344 110150000 21677624 -1.00 71.70 19.68 19.68 468408644185 19.47 19.47 468408644185
16 KODEX 코스닥150선물인버스 251340 15 3677 2 77 2.14 20441651 29207516 71400000 20441651 2.14 69.99 28.63 28.63 75263576361 28.67 28.67 75263576361
17 데이타솔루션 263800 16 6650 2 630 10.47 19602546 17326952 16219380 19602546 10.47 113.13 120.86 120.86 130975311840 121.43 121.43 130975311840
18 비큐AI 148780 17 2795 2 120 4.49 18383050 11160526 31445725 18383050 4.49 164.71 58.46 58.46 52615341718 59.86 59.86 52615341718
19 SH에너지화학 002360 18 501 2 22 4.59 17783736 813827 111133730 17783736 4.59 2185.20 16.00 16.00 9528021601 17.11 17.11 9528021601
20 SKAI 357880 19 2835 2 570 25.17 17578371 1855960 34047953 17578371 25.17 947.13 51.63 51.63 47396065925 49.10 49.10 47396065925
21 극동유화 014530 20 3820 2 275 7.76 17381051 612307 34869420 17381051 7.76 2838.62 49.85 49.85 69159207164 51.92 51.92 69159207164
22 오픈베이스 049480 21 3220 2 285 9.71 16090359 8701675 31422383 16090359 9.71 184.91 51.21 51.21 53000695014 52.38 52.38 53000695014
23 더즌 462860 22 4830 5 -450 -8.52 13811106 19167832 71413257 13811106 -8.52 72.05 19.34 19.34 71279039505 20.67 20.67 71279039505
24 삼성전자 005930 23 58200 5 -1300 -2.18 13288503 18072252 5919637922 13288503 -2.18 73.53 0.22 0.22 770530129650 0.22 0.22 770530129650
25 미래에셋증권 006800 24 21250 2 1720 8.81 13027391 6243941 570316408 13027391 8.81 208.64 2.28 2.28 282686123010 2.33 2.33 282686123010
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 54 5 -2 -3.57 12872647 26363522 633000000 12872647 -3.57 48.83 2.03 2.03 680111676 1.99 1.99 680111676
27 넥써쓰 205500 26 4210 1 970 29.94 12612298 716257 58717699 12612298 29.94 1760.86 21.48 21.48 51411779103 20.80 20.80 51411779103
28 모아데이타 288980 27 1522 2 72 4.97 12231323 20046116 34556562 12231323 4.97 61.02 35.40 35.40 19229436929 36.56 36.56 19229436929
29 카카오페이 377300 28 90700 2 11100 13.94 12070211 6866762 134696682 12070211 13.94 175.78 8.96 8.96 1089265257050 8.92 8.92 1089265257050
30 카카오 035720 29 66800 2 200 0.30 10425976 16754279 441766501 10425976 0.30 62.23 2.36 2.36 700809370900 2.37 2.37 700809370900
31 SK이터닉스 475150 30 27100 2 5000 22.62 10344807 1209896 33754042 10344807 22.62 855.02 30.65 30.65 275640829275 30.13 30.13 275640829275

31
top30/20250623/top30-av-20250623-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1514,2,15,1.00,268628481,329200064,926800000,268628481,1.00,81.60,28.98,28.98,411137314964,29.30,29.30,411137314964
한국ANKOR유전,152550,2,379,2,76,25.08,54267753,8818692,70020000,54267753,25.08,615.37,77.50,77.50,20667922895,77.88,77.88,20667922895
대한해운,005880,3,1747,2,76,4.55,51713189,6436626,322747340,51713189,4.55,803.42,16.02,16.02,94479588055,16.76,16.76,94479588055
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,49171119,46248976,1497000000,49171119,-4.48,106.32,3.28,3.28,3120277048,3.26,3.26,3120277048
대창솔루션,096350,5,530,2,61,13.01,41882596,55476164,163761009,41882596,13.01,75.50,25.58,25.58,21929153769,25.27,25.27,21929153769
KODEX 인버스,114800,6,3735,2,20,0.54,33800938,39599492,179300000,33800938,0.54,85.36,18.85,18.85,127056084488,18.97,18.97,127056084488
우리기술,032820,7,4245,2,130,3.16,33583017,44013220,165530656,33583017,3.16,76.30,20.29,20.29,143665161169,20.45,20.45,143665161169
오르비텍,046120,8,5130,2,755,17.26,31251608,34762520,27449486,31251608,17.26,89.90,113.85,113.85,162449882037,115.36,115.36,162449882037
휴림로봇,090710,9,2510,2,210,9.13,27239170,30994256,110237793,27239170,9.13,87.88,24.71,24.71,66439282266,24.01,24.01,66439282266
KODEX 코스닥150레버리지,233740,10,7905,5,-310,-3.77,25346194,32148148,251200000,25346194,-3.77,78.84,10.09,10.09,199350623359,10.04,10.04,199350623359
두산에너빌리티,034020,11,67200,2,7000,11.63,24900867,10039131,640561146,24900867,11.63,248.04,3.89,3.89,1628401213300,3.78,3.78,1628401213300
한국정보인증,053300,12,9780,2,530,5.73,23629955,6689072,42441361,23629955,5.73,353.26,55.68,55.68,235750683990,56.80,56.80,235750683990
KODEX 2차전지산업레버리지,462330,13,771,5,-45,-5.51,23180967,44180316,266700000,23180967,-5.51,52.47,8.69,8.69,17789415622,8.65,8.65,17789415622
KODEX 레버리지,122630,14,21880,5,-185,-0.84,21838710,30235344,110150000,21838710,-0.84,72.23,19.83,19.83,471931016103,19.58,19.58,471931016103
KODEX 코스닥150선물인버스,251340,15,3675,2,75,2.08,20609510,29207516,71400000,20609510,2.08,70.56,28.86,28.86,75880564891,28.92,28.92,75880564891
데이타솔루션,263800,16,6710,2,690,11.46,19789239,17326952,16219380,19789239,11.46,114.21,122.01,122.01,132226696540,121.50,121.50,132226696540
비큐AI,148780,17,2770,2,95,3.55,18579533,11160526,31445725,18579533,3.55,166.48,59.08,59.08,53161661664,61.03,61.03,53161661664
SKAI,357880,18,2815,2,550,24.28,17968232,1855960,34047953,17968232,24.28,968.14,52.77,52.77,48491936174,50.59,50.59,48491936174
SH에너지화학,002360,19,497,2,18,3.76,17889355,813827,111133730,17889355,3.76,2198.18,16.10,16.10,9580703355,17.35,17.35,9580703355
극동유화,014530,20,3850,2,305,8.60,17449121,612307,34869420,17449121,8.60,2849.73,50.04,50.04,69419913059,51.71,51.71,69419913059
오픈베이스,049480,21,3215,2,280,9.54,16162362,8701675,31422383,16162362,9.54,185.74,51.44,51.44,53232080859,52.69,52.69,53232080859
더즌,462860,22,4790,5,-490,-9.28,14043908,19167832,71413257,14043908,-9.28,73.27,19.67,19.67,72398733291,21.16,21.16,72398733291
삼성전자,005930,23,58100,5,-1400,-2.35,13375983,18072252,5919637922,13375983,-2.35,74.01,0.23,0.23,775616528400,0.23,0.23,775616528400
미래에셋증권,006800,24,21300,2,1770,9.06,13255676,6243941,570316408,13255676,9.06,212.30,2.32,2.32,287529191910,2.37,2.37,287529191910
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,54,5,-2,-3.57,13068852,26363522,633000000,13068852,-3.57,49.57,2.06,2.06,690706746,2.02,2.02,690706746
넥써쓰,205500,26,4210,1,970,29.94,12619599,716257,58717699,12619599,29.94,1761.88,21.49,21.49,51442516313,20.81,20.81,51442516313
모아데이타,288980,27,1515,2,65,4.48,12394226,20046116,34556562,12394226,4.48,61.83,35.87,35.87,19475997108,37.20,37.20,19475997108
카카오페이,377300,28,89600,2,10000,12.56,12167987,6866762,134696682,12167987,12.56,177.20,9.03,9.03,1098078891050,9.10,9.10,1098078891050
카카오,035720,29,66700,2,100,0.15,10723040,16754279,441766501,10723040,0.15,64.00,2.43,2.43,720662249100,2.45,2.45,720662249100
SK이터닉스,475150,30,27600,2,5500,24.89,10631249,1209896,33754042,10631249,24.89,878.69,31.50,31.50,283448055250,30.43,30.43,283448055250
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 1514 2 15 1.00 268628481 329200064 926800000 268628481 1.00 81.60 28.98 28.98 411137314964 29.30 29.30 411137314964
3 한국ANKOR유전 152550 2 379 2 76 25.08 54267753 8818692 70020000 54267753 25.08 615.37 77.50 77.50 20667922895 77.88 77.88 20667922895
4 대한해운 005880 3 1747 2 76 4.55 51713189 6436626 322747340 51713189 4.55 803.42 16.02 16.02 94479588055 16.76 16.76 94479588055
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 64 5 -3 -4.48 49171119 46248976 1497000000 49171119 -4.48 106.32 3.28 3.28 3120277048 3.26 3.26 3120277048
6 대창솔루션 096350 5 530 2 61 13.01 41882596 55476164 163761009 41882596 13.01 75.50 25.58 25.58 21929153769 25.27 25.27 21929153769
7 KODEX 인버스 114800 6 3735 2 20 0.54 33800938 39599492 179300000 33800938 0.54 85.36 18.85 18.85 127056084488 18.97 18.97 127056084488
8 우리기술 032820 7 4245 2 130 3.16 33583017 44013220 165530656 33583017 3.16 76.30 20.29 20.29 143665161169 20.45 20.45 143665161169
9 오르비텍 046120 8 5130 2 755 17.26 31251608 34762520 27449486 31251608 17.26 89.90 113.85 113.85 162449882037 115.36 115.36 162449882037
10 휴림로봇 090710 9 2510 2 210 9.13 27239170 30994256 110237793 27239170 9.13 87.88 24.71 24.71 66439282266 24.01 24.01 66439282266
11 KODEX 코스닥150레버리지 233740 10 7905 5 -310 -3.77 25346194 32148148 251200000 25346194 -3.77 78.84 10.09 10.09 199350623359 10.04 10.04 199350623359
12 두산에너빌리티 034020 11 67200 2 7000 11.63 24900867 10039131 640561146 24900867 11.63 248.04 3.89 3.89 1628401213300 3.78 3.78 1628401213300
13 한국정보인증 053300 12 9780 2 530 5.73 23629955 6689072 42441361 23629955 5.73 353.26 55.68 55.68 235750683990 56.80 56.80 235750683990
14 KODEX 2차전지산업레버리지 462330 13 771 5 -45 -5.51 23180967 44180316 266700000 23180967 -5.51 52.47 8.69 8.69 17789415622 8.65 8.65 17789415622
15 KODEX 레버리지 122630 14 21880 5 -185 -0.84 21838710 30235344 110150000 21838710 -0.84 72.23 19.83 19.83 471931016103 19.58 19.58 471931016103
16 KODEX 코스닥150선물인버스 251340 15 3675 2 75 2.08 20609510 29207516 71400000 20609510 2.08 70.56 28.86 28.86 75880564891 28.92 28.92 75880564891
17 데이타솔루션 263800 16 6710 2 690 11.46 19789239 17326952 16219380 19789239 11.46 114.21 122.01 122.01 132226696540 121.50 121.50 132226696540
18 비큐AI 148780 17 2770 2 95 3.55 18579533 11160526 31445725 18579533 3.55 166.48 59.08 59.08 53161661664 61.03 61.03 53161661664
19 SKAI 357880 18 2815 2 550 24.28 17968232 1855960 34047953 17968232 24.28 968.14 52.77 52.77 48491936174 50.59 50.59 48491936174
20 SH에너지화학 002360 19 497 2 18 3.76 17889355 813827 111133730 17889355 3.76 2198.18 16.10 16.10 9580703355 17.35 17.35 9580703355
21 극동유화 014530 20 3850 2 305 8.60 17449121 612307 34869420 17449121 8.60 2849.73 50.04 50.04 69419913059 51.71 51.71 69419913059
22 오픈베이스 049480 21 3215 2 280 9.54 16162362 8701675 31422383 16162362 9.54 185.74 51.44 51.44 53232080859 52.69 52.69 53232080859
23 더즌 462860 22 4790 5 -490 -9.28 14043908 19167832 71413257 14043908 -9.28 73.27 19.67 19.67 72398733291 21.16 21.16 72398733291
24 삼성전자 005930 23 58100 5 -1400 -2.35 13375983 18072252 5919637922 13375983 -2.35 74.01 0.23 0.23 775616528400 0.23 0.23 775616528400
25 미래에셋증권 006800 24 21300 2 1770 9.06 13255676 6243941 570316408 13255676 9.06 212.30 2.32 2.32 287529191910 2.37 2.37 287529191910
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 54 5 -2 -3.57 13068852 26363522 633000000 13068852 -3.57 49.57 2.06 2.06 690706746 2.02 2.02 690706746
27 넥써쓰 205500 26 4210 1 970 29.94 12619599 716257 58717699 12619599 29.94 1761.88 21.49 21.49 51442516313 20.81 20.81 51442516313
28 모아데이타 288980 27 1515 2 65 4.48 12394226 20046116 34556562 12394226 4.48 61.83 35.87 35.87 19475997108 37.20 37.20 19475997108
29 카카오페이 377300 28 89600 2 10000 12.56 12167987 6866762 134696682 12167987 12.56 177.20 9.03 9.03 1098078891050 9.10 9.10 1098078891050
30 카카오 035720 29 66700 2 100 0.15 10723040 16754279 441766501 10723040 0.15 64.00 2.43 2.43 720662249100 2.45 2.45 720662249100
31 SK이터닉스 475150 30 27600 2 5500 24.89 10631249 1209896 33754042 10631249 24.89 878.69 31.50 31.50 283448055250 30.43 30.43 283448055250

31
top30/20250623/top30-av-20250623-141000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1507,2,8,0.53,274392938,329200064,926800000,274392938,0.53,83.35,29.61,29.61,419836700976,30.06,30.06,419836700976
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,57907903,46248976,1497000000,57907903,-2.99,125.21,3.87,3.87,3679456229,3.78,3.78,3679456229
한국ANKOR유전,152550,3,379,2,76,25.08,54572041,8818692,70020000,54572041,25.08,618.82,77.94,77.94,20782744910,78.31,78.31,20782744910
대한해운,005880,4,1746,2,75,4.49,52291219,6436626,322747340,52291219,4.49,812.40,16.20,16.20,95486398602,16.94,16.94,95486398602
대창솔루션,096350,5,538,2,69,14.71,42416161,55476164,163761009,42416161,14.71,76.46,25.90,25.90,22213075089,25.21,25.21,22213075089
KODEX 인버스,114800,6,3730,2,15,0.40,34727790,39599492,179300000,34727790,0.40,87.70,19.37,19.37,130514188172,19.52,19.52,130514188172
우리기술,032820,7,4240,2,125,3.04,33786763,44013220,165530656,33786763,3.04,76.77,20.41,20.41,144530040432,20.59,20.59,144530040432
오르비텍,046120,8,5190,2,815,18.63,31556851,34762520,27449486,31556851,18.63,90.78,114.96,114.96,164020020357,115.13,115.13,164020020357
휴림로봇,090710,9,2460,2,160,6.96,28488489,30994256,110237793,28488489,6.96,91.92,25.84,25.84,69549249016,25.65,25.65,69549249016
KODEX 코스닥150레버리지,233740,10,7945,5,-270,-3.29,26129297,32148148,251200000,26129297,-3.29,81.28,10.40,10.40,205563178703,10.30,10.30,205563178703
두산에너빌리티,034020,11,67250,2,7050,11.71,25131652,10039131,640561146,25131652,11.71,250.34,3.92,3.92,1643875091650,3.82,3.82,1643875091650
한국정보인증,053300,12,9960,2,710,7.68,24018744,6689072,42441361,24018744,7.68,359.07,56.59,56.59,239597415795,56.68,56.68,239597415795
KODEX 2차전지산업레버리지,462330,13,774,5,-42,-5.15,23459057,44180316,266700000,23459057,-5.15,53.10,8.80,8.80,18004602088,8.72,8.72,18004602088
KODEX 레버리지,122630,14,21970,5,-95,-0.43,22357884,30235344,110150000,22357884,-0.43,73.95,20.30,20.30,483317635691,19.97,19.97,483317635691
KODEX 코스닥150선물인버스,251340,15,3665,2,65,1.81,20904877,29207516,71400000,20904877,1.81,71.57,29.28,29.28,76964415346,29.41,29.41,76964415346
데이타솔루션,263800,16,6690,2,670,11.13,19946917,17326952,16219380,19946917,11.13,115.12,122.98,122.98,133278190920,122.83,122.83,133278190920
비큐AI,148780,17,2785,2,110,4.11,18691830,11160526,31445725,18691830,4.11,167.48,59.44,59.44,53473456818,61.06,61.06,53473456818
SKAI,357880,18,2840,2,575,25.39,18311790,1855960,34047953,18311790,25.39,986.65,53.78,53.78,49469423761,51.16,51.16,49469423761
SH에너지화학,002360,19,497,2,18,3.76,18017446,813827,111133730,18017446,3.76,2213.92,16.21,16.21,9644270364,17.46,17.46,9644270364
극동유화,014530,20,3810,2,265,7.48,17518450,612307,34869420,17518450,7.48,2861.06,50.24,50.24,69684812270,52.45,52.45,69684812270
오픈베이스,049480,21,3180,2,245,8.35,16289466,8701675,31422383,16289466,8.35,187.20,51.84,51.84,53639017219,53.68,53.68,53639017219
이스트아시아홀딩스,900110,22,55,5,-2,-3.51,14540435,71914824,642650588,14540435,-3.51,20.22,2.26,2.26,815832005,2.31,2.31,815832005
더즌,462860,23,4775,5,-505,-9.56,14221639,19167832,71413257,14221639,-9.56,74.20,19.91,19.91,73250541267,21.48,21.48,73250541267
삼성전자,005930,24,58200,5,-1300,-2.18,13716787,18072252,5919637922,13716787,-2.18,75.90,0.23,0.23,795444039750,0.23,0.23,795444039750
미래에셋증권,006800,25,21300,2,1770,9.06,13354594,6243941,570316408,13354594,9.06,213.88,2.34,2.34,289632773060,2.38,2.38,289632773060
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,54,5,-2,-3.57,13113852,26363522,633000000,13113852,-3.57,49.74,2.07,2.07,693136746,2.03,2.03,693136746
넥써쓰,205500,27,4210,1,970,29.94,12619788,716257,58717699,12619788,29.94,1761.91,21.49,21.49,51443312003,20.81,20.81,51443312003
모아데이타,288980,28,1517,2,67,4.62,12520526,20046116,34556562,12520526,4.62,62.46,36.23,36.23,19666411795,37.52,37.52,19666411795
카카오페이,377300,29,89200,2,9600,12.06,12295995,6866762,134696682,12295995,12.06,179.07,9.13,9.13,1109501257400,9.23,9.23,1109501257400
카카오,035720,30,67100,2,500,0.75,10955078,16754279,441766501,10955078,0.75,65.39,2.48,2.48,736209136550,2.48,2.48,736209136550
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 1507 2 8 0.53 274392938 329200064 926800000 274392938 0.53 83.35 29.61 29.61 419836700976 30.06 30.06 419836700976
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 65 5 -2 -2.99 57907903 46248976 1497000000 57907903 -2.99 125.21 3.87 3.87 3679456229 3.78 3.78 3679456229
4 한국ANKOR유전 152550 3 379 2 76 25.08 54572041 8818692 70020000 54572041 25.08 618.82 77.94 77.94 20782744910 78.31 78.31 20782744910
5 대한해운 005880 4 1746 2 75 4.49 52291219 6436626 322747340 52291219 4.49 812.40 16.20 16.20 95486398602 16.94 16.94 95486398602
6 대창솔루션 096350 5 538 2 69 14.71 42416161 55476164 163761009 42416161 14.71 76.46 25.90 25.90 22213075089 25.21 25.21 22213075089
7 KODEX 인버스 114800 6 3730 2 15 0.40 34727790 39599492 179300000 34727790 0.40 87.70 19.37 19.37 130514188172 19.52 19.52 130514188172
8 우리기술 032820 7 4240 2 125 3.04 33786763 44013220 165530656 33786763 3.04 76.77 20.41 20.41 144530040432 20.59 20.59 144530040432
9 오르비텍 046120 8 5190 2 815 18.63 31556851 34762520 27449486 31556851 18.63 90.78 114.96 114.96 164020020357 115.13 115.13 164020020357
10 휴림로봇 090710 9 2460 2 160 6.96 28488489 30994256 110237793 28488489 6.96 91.92 25.84 25.84 69549249016 25.65 25.65 69549249016
11 KODEX 코스닥150레버리지 233740 10 7945 5 -270 -3.29 26129297 32148148 251200000 26129297 -3.29 81.28 10.40 10.40 205563178703 10.30 10.30 205563178703
12 두산에너빌리티 034020 11 67250 2 7050 11.71 25131652 10039131 640561146 25131652 11.71 250.34 3.92 3.92 1643875091650 3.82 3.82 1643875091650
13 한국정보인증 053300 12 9960 2 710 7.68 24018744 6689072 42441361 24018744 7.68 359.07 56.59 56.59 239597415795 56.68 56.68 239597415795
14 KODEX 2차전지산업레버리지 462330 13 774 5 -42 -5.15 23459057 44180316 266700000 23459057 -5.15 53.10 8.80 8.80 18004602088 8.72 8.72 18004602088
15 KODEX 레버리지 122630 14 21970 5 -95 -0.43 22357884 30235344 110150000 22357884 -0.43 73.95 20.30 20.30 483317635691 19.97 19.97 483317635691
16 KODEX 코스닥150선물인버스 251340 15 3665 2 65 1.81 20904877 29207516 71400000 20904877 1.81 71.57 29.28 29.28 76964415346 29.41 29.41 76964415346
17 데이타솔루션 263800 16 6690 2 670 11.13 19946917 17326952 16219380 19946917 11.13 115.12 122.98 122.98 133278190920 122.83 122.83 133278190920
18 비큐AI 148780 17 2785 2 110 4.11 18691830 11160526 31445725 18691830 4.11 167.48 59.44 59.44 53473456818 61.06 61.06 53473456818
19 SKAI 357880 18 2840 2 575 25.39 18311790 1855960 34047953 18311790 25.39 986.65 53.78 53.78 49469423761 51.16 51.16 49469423761
20 SH에너지화학 002360 19 497 2 18 3.76 18017446 813827 111133730 18017446 3.76 2213.92 16.21 16.21 9644270364 17.46 17.46 9644270364
21 극동유화 014530 20 3810 2 265 7.48 17518450 612307 34869420 17518450 7.48 2861.06 50.24 50.24 69684812270 52.45 52.45 69684812270
22 오픈베이스 049480 21 3180 2 245 8.35 16289466 8701675 31422383 16289466 8.35 187.20 51.84 51.84 53639017219 53.68 53.68 53639017219
23 이스트아시아홀딩스 900110 22 55 5 -2 -3.51 14540435 71914824 642650588 14540435 -3.51 20.22 2.26 2.26 815832005 2.31 2.31 815832005
24 더즌 462860 23 4775 5 -505 -9.56 14221639 19167832 71413257 14221639 -9.56 74.20 19.91 19.91 73250541267 21.48 21.48 73250541267
25 삼성전자 005930 24 58200 5 -1300 -2.18 13716787 18072252 5919637922 13716787 -2.18 75.90 0.23 0.23 795444039750 0.23 0.23 795444039750
26 미래에셋증권 006800 25 21300 2 1770 9.06 13354594 6243941 570316408 13354594 9.06 213.88 2.34 2.34 289632773060 2.38 2.38 289632773060
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 54 5 -2 -3.57 13113852 26363522 633000000 13113852 -3.57 49.74 2.07 2.07 693136746 2.03 2.03 693136746
28 넥써쓰 205500 27 4210 1 970 29.94 12619788 716257 58717699 12619788 29.94 1761.91 21.49 21.49 51443312003 20.81 20.81 51443312003
29 모아데이타 288980 28 1517 2 67 4.62 12520526 20046116 34556562 12520526 4.62 62.46 36.23 36.23 19666411795 37.52 37.52 19666411795
30 카카오페이 377300 29 89200 2 9600 12.06 12295995 6866762 134696682 12295995 12.06 179.07 9.13 9.13 1109501257400 9.23 9.23 1109501257400
31 카카오 035720 30 67100 2 500 0.75 10955078 16754279 441766501 10955078 0.75 65.39 2.48 2.48 736209136550 2.48 2.48 736209136550

31
top30/20250623/top30-av-20250623-142000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1507,2,8,0.53,279465144,329200064,926800000,279465144,0.53,84.89,30.15,30.15,427476908125,30.61,30.61,427476908125
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,60416590,46248976,1497000000,60416590,-2.99,130.63,4.04,4.04,3842520584,3.95,3.95,3842520584
한국ANKOR유전,152550,3,382,2,79,26.07,55096000,8818692,70020000,55096000,26.07,624.76,78.69,78.69,20981634584,78.44,78.44,20981634584
대한해운,005880,4,1735,2,64,3.83,52804942,6436626,322747340,52804942,3.83,820.38,16.36,16.36,96378654546,17.21,17.21,96378654546
대창솔루션,096350,5,537,2,68,14.50,42869679,55476164,163761009,42869679,14.50,77.28,26.18,26.18,22456125952,25.54,25.54,22456125952
KODEX 인버스,114800,6,3730,2,15,0.40,35039777,39599492,179300000,35039777,0.40,88.49,19.54,19.54,131677891961,19.69,19.69,131677891961
우리기술,032820,7,4290,2,175,4.25,34106391,44013220,165530656,34106391,4.25,77.49,20.60,20.60,145893598038,20.54,20.54,145893598038
오르비텍,046120,8,5300,2,925,21.14,31910439,34762520,27449486,31910439,21.14,91.80,116.25,116.25,165869062547,114.01,114.01,165869062547
휴림로봇,090710,9,2445,2,145,6.30,29375954,30994256,110237793,29375954,6.30,94.78,26.65,26.65,71716792268,26.61,26.61,71716792268
KODEX 코스닥150레버리지,233740,10,7955,5,-260,-3.16,27268902,32148148,251200000,27268902,-3.16,84.82,10.86,10.86,214633659914,10.74,10.74,214633659914
두산에너빌리티,034020,11,68000,2,7800,12.96,25531392,10039131,640561146,25531392,12.96,254.32,3.99,3.99,1670923017150,3.84,3.84,1670923017150
한국정보인증,053300,12,9980,2,730,7.89,24311785,6689072,42441361,24311785,7.89,363.46,57.28,57.28,242529407250,57.26,57.26,242529407250
KODEX 2차전지산업레버리지,462330,13,773,5,-43,-5.27,23715931,44180316,266700000,23715931,-5.27,53.68,8.89,8.89,18203404158,8.83,8.83,18203404158
KODEX 레버리지,122630,14,21970,5,-95,-0.43,22935629,30235344,110150000,22935629,-0.43,75.86,20.82,20.82,496015583591,20.50,20.50,496015583591
KODEX 코스닥150선물인버스,251340,15,3660,2,60,1.67,21437425,29207516,71400000,21437425,1.67,73.40,30.02,30.02,78915928114,30.20,30.20,78915928114
데이타솔루션,263800,16,6690,2,670,11.13,20102313,17326952,16219380,20102313,11.13,116.02,123.94,123.94,134317056725,123.79,123.79,134317056725
비큐AI,148780,17,2795,2,120,4.49,18926157,11160526,31445725,18926157,4.49,169.58,60.19,60.19,54133189428,61.59,61.59,54133189428
SKAI,357880,18,2850,2,585,25.83,18658028,1855960,34047953,18658028,25.83,1005.30,54.80,54.80,50464140933,52.01,52.01,50464140933
SH에너지화학,002360,19,500,2,21,4.38,18060751,813827,111133730,18060751,4.38,2219.24,16.25,16.25,9665837353,17.39,17.39,9665837353
극동유화,014530,20,3795,2,250,7.05,17702791,612307,34869420,17702791,7.05,2891.16,50.77,50.77,70382446285,53.19,53.19,70382446285
이스트아시아홀딩스,900110,21,55,5,-2,-3.51,17105320,71914824,642650588,17105320,-3.51,23.79,2.66,2.66,956642187,2.71,2.71,956642187
오픈베이스,049480,22,3195,2,260,8.86,16346048,8701675,31422383,16346048,8.86,187.85,52.02,52.02,53819261558,53.61,53.61,53819261558
더즌,462860,23,4860,5,-420,-7.95,14411277,19167832,71413257,14411277,-7.95,75.18,20.18,20.18,74163890219,21.37,21.37,74163890219
삼성전자,005930,24,58200,5,-1300,-2.18,13935853,18072252,5919637922,13935853,-2.18,77.11,0.24,0.24,808190208150,0.23,0.23,808190208150
미래에셋증권,006800,25,21450,2,1920,9.83,13485015,6243941,570316408,13485015,9.83,215.97,2.36,2.36,292425058385,2.39,2.39,292425058385
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,54,5,-2,-3.57,13394446,26363522,633000000,13394446,-3.57,50.81,2.12,2.12,708288822,2.07,2.07,708288822
넥써쓰,205500,27,4210,1,970,29.94,12633527,716257,58717699,12633527,29.94,1763.83,21.52,21.52,51501153193,20.83,20.83,51501153193
모아데이타,288980,28,1510,2,60,4.14,12566519,20046116,34556562,12566519,4.14,62.69,36.37,36.37,19735892951,37.82,37.82,19735892951
카카오페이,377300,29,90000,2,10400,13.07,12368633,6866762,134696682,12368633,13.07,180.12,9.18,9.18,1116031977850,9.21,9.21,1116031977850
카카오,035720,30,66900,2,300,0.45,11083290,16754279,441766501,11083290,0.45,66.15,2.51,2.51,744795072600,2.52,2.52,744795072600
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 1507 2 8 0.53 279465144 329200064 926800000 279465144 0.53 84.89 30.15 30.15 427476908125 30.61 30.61 427476908125
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 65 5 -2 -2.99 60416590 46248976 1497000000 60416590 -2.99 130.63 4.04 4.04 3842520584 3.95 3.95 3842520584
4 한국ANKOR유전 152550 3 382 2 79 26.07 55096000 8818692 70020000 55096000 26.07 624.76 78.69 78.69 20981634584 78.44 78.44 20981634584
5 대한해운 005880 4 1735 2 64 3.83 52804942 6436626 322747340 52804942 3.83 820.38 16.36 16.36 96378654546 17.21 17.21 96378654546
6 대창솔루션 096350 5 537 2 68 14.50 42869679 55476164 163761009 42869679 14.50 77.28 26.18 26.18 22456125952 25.54 25.54 22456125952
7 KODEX 인버스 114800 6 3730 2 15 0.40 35039777 39599492 179300000 35039777 0.40 88.49 19.54 19.54 131677891961 19.69 19.69 131677891961
8 우리기술 032820 7 4290 2 175 4.25 34106391 44013220 165530656 34106391 4.25 77.49 20.60 20.60 145893598038 20.54 20.54 145893598038
9 오르비텍 046120 8 5300 2 925 21.14 31910439 34762520 27449486 31910439 21.14 91.80 116.25 116.25 165869062547 114.01 114.01 165869062547
10 휴림로봇 090710 9 2445 2 145 6.30 29375954 30994256 110237793 29375954 6.30 94.78 26.65 26.65 71716792268 26.61 26.61 71716792268
11 KODEX 코스닥150레버리지 233740 10 7955 5 -260 -3.16 27268902 32148148 251200000 27268902 -3.16 84.82 10.86 10.86 214633659914 10.74 10.74 214633659914
12 두산에너빌리티 034020 11 68000 2 7800 12.96 25531392 10039131 640561146 25531392 12.96 254.32 3.99 3.99 1670923017150 3.84 3.84 1670923017150
13 한국정보인증 053300 12 9980 2 730 7.89 24311785 6689072 42441361 24311785 7.89 363.46 57.28 57.28 242529407250 57.26 57.26 242529407250
14 KODEX 2차전지산업레버리지 462330 13 773 5 -43 -5.27 23715931 44180316 266700000 23715931 -5.27 53.68 8.89 8.89 18203404158 8.83 8.83 18203404158
15 KODEX 레버리지 122630 14 21970 5 -95 -0.43 22935629 30235344 110150000 22935629 -0.43 75.86 20.82 20.82 496015583591 20.50 20.50 496015583591
16 KODEX 코스닥150선물인버스 251340 15 3660 2 60 1.67 21437425 29207516 71400000 21437425 1.67 73.40 30.02 30.02 78915928114 30.20 30.20 78915928114
17 데이타솔루션 263800 16 6690 2 670 11.13 20102313 17326952 16219380 20102313 11.13 116.02 123.94 123.94 134317056725 123.79 123.79 134317056725
18 비큐AI 148780 17 2795 2 120 4.49 18926157 11160526 31445725 18926157 4.49 169.58 60.19 60.19 54133189428 61.59 61.59 54133189428
19 SKAI 357880 18 2850 2 585 25.83 18658028 1855960 34047953 18658028 25.83 1005.30 54.80 54.80 50464140933 52.01 52.01 50464140933
20 SH에너지화학 002360 19 500 2 21 4.38 18060751 813827 111133730 18060751 4.38 2219.24 16.25 16.25 9665837353 17.39 17.39 9665837353
21 극동유화 014530 20 3795 2 250 7.05 17702791 612307 34869420 17702791 7.05 2891.16 50.77 50.77 70382446285 53.19 53.19 70382446285
22 이스트아시아홀딩스 900110 21 55 5 -2 -3.51 17105320 71914824 642650588 17105320 -3.51 23.79 2.66 2.66 956642187 2.71 2.71 956642187
23 오픈베이스 049480 22 3195 2 260 8.86 16346048 8701675 31422383 16346048 8.86 187.85 52.02 52.02 53819261558 53.61 53.61 53819261558
24 더즌 462860 23 4860 5 -420 -7.95 14411277 19167832 71413257 14411277 -7.95 75.18 20.18 20.18 74163890219 21.37 21.37 74163890219
25 삼성전자 005930 24 58200 5 -1300 -2.18 13935853 18072252 5919637922 13935853 -2.18 77.11 0.24 0.24 808190208150 0.23 0.23 808190208150
26 미래에셋증권 006800 25 21450 2 1920 9.83 13485015 6243941 570316408 13485015 9.83 215.97 2.36 2.36 292425058385 2.39 2.39 292425058385
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 54 5 -2 -3.57 13394446 26363522 633000000 13394446 -3.57 50.81 2.12 2.12 708288822 2.07 2.07 708288822
28 넥써쓰 205500 27 4210 1 970 29.94 12633527 716257 58717699 12633527 29.94 1763.83 21.52 21.52 51501153193 20.83 20.83 51501153193
29 모아데이타 288980 28 1510 2 60 4.14 12566519 20046116 34556562 12566519 4.14 62.69 36.37 36.37 19735892951 37.82 37.82 19735892951
30 카카오페이 377300 29 90000 2 10400 13.07 12368633 6866762 134696682 12368633 13.07 180.12 9.18 9.18 1116031977850 9.21 9.21 1116031977850
31 카카오 035720 30 66900 2 300 0.45 11083290 16754279 441766501 11083290 0.45 66.15 2.51 2.51 744795072600 2.52 2.52 744795072600

31
top30/20250623/top30-av-20250623-143000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1509,2,10,0.67,281909489,329200064,926800000,281909489,0.67,85.63,30.42,30.42,431164682947,30.83,30.83,431164682947
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,64,5,-3,-4.48,60565161,46248976,1497000000,60565161,-4.48,130.95,4.05,4.05,3852152728,4.02,4.02,3852152728
한국ANKOR유전,152550,3,380,2,77,25.41,55500202,8818692,70020000,55500202,25.41,629.35,79.26,79.26,21135500264,79.43,79.43,21135500264
대한해운,005880,4,1728,2,57,3.41,53440397,6436626,322747340,53440397,3.41,830.25,16.56,16.56,97477637045,17.48,17.48,97477637045
대창솔루션,096350,5,533,2,64,13.65,43067560,55476164,163761009,43067560,13.65,77.63,26.30,26.30,22561886557,25.85,25.85,22561886557
KODEX 인버스,114800,6,3732,2,17,0.46,35123189,39599492,179300000,35123189,0.46,88.70,19.59,19.59,131989095764,19.72,19.72,131989095764
우리기술,032820,7,4290,2,175,4.25,34428200,44013220,165530656,34428200,4.25,78.22,20.80,20.80,147271702077,20.74,20.74,147271702077
오르비텍,046120,8,5210,2,835,19.09,32156242,34762520,27449486,32156242,19.09,92.50,117.15,117.15,167158365547,116.88,116.88,167158365547
휴림로봇,090710,9,2440,2,140,6.09,29755581,30994256,110237793,29755581,6.09,96.00,26.99,26.99,72641312476,27.01,27.01,72641312476
KODEX 코스닥150레버리지,233740,10,7965,5,-250,-3.04,27631989,32148148,251200000,27631989,-3.04,85.95,11.00,11.00,217521058902,10.87,10.87,217521058902
두산에너빌리티,034020,11,67900,2,7700,12.79,25937337,10039131,640561146,25937337,12.79,258.36,4.05,4.05,1698544856300,3.91,3.91,1698544856300
한국정보인증,053300,12,9970,2,720,7.78,24478407,6689072,42441361,24478407,7.78,365.95,57.68,57.68,244191569135,57.71,57.71,244191569135
KODEX 2차전지산업레버리지,462330,13,771,5,-45,-5.51,23843311,44180316,266700000,23843311,-5.51,53.97,8.94,8.94,18301804969,8.90,8.90,18301804969
KODEX 레버리지,122630,14,21945,5,-120,-0.54,23113277,30235344,110150000,23113277,-0.54,76.44,20.98,20.98,499913896239,20.68,20.68,499913896239
KODEX 코스닥150선물인버스,251340,15,3665,2,65,1.81,21822293,29207516,71400000,21822293,1.81,74.71,30.56,30.56,80326390279,30.70,30.70,80326390279
데이타솔루션,263800,16,6670,2,650,10.80,20189718,17326952,16219380,20189718,10.80,116.52,124.48,124.48,134899886315,124.70,124.70,134899886315
비큐AI,148780,17,2830,2,155,5.79,19058388,11160526,31445725,19058388,5.79,170.77,60.61,60.61,54505209838,61.25,61.25,54505209838
SKAI,357880,18,2850,2,585,25.83,18807896,1855960,34047953,18807896,25.83,1013.38,55.24,55.24,50889798533,52.44,52.44,50889798533
SH에너지화학,002360,19,500,2,21,4.38,18156140,813827,111133730,18156140,4.38,2230.96,16.34,16.34,9713445455,17.48,17.48,9713445455
이스트아시아홀딩스,900110,20,55,5,-2,-3.51,18109456,71914824,642650588,18109456,-3.51,25.18,2.82,2.82,1011868357,2.86,2.86,1011868357
극동유화,014530,21,3745,2,200,5.64,17813023,612307,34869420,17813023,5.64,2909.17,51.08,51.08,70797558029,54.22,54.22,70797558029
오픈베이스,049480,22,3190,2,255,8.69,16420491,8701675,31422383,16420491,8.69,188.70,52.26,52.26,54057718363,53.93,53.93,54057718363
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,54,5,-2,-3.57,16304386,26363522,633000000,16304386,-3.57,61.84,2.58,2.58,865425583,2.53,2.53,865425583
더즌,462860,24,4855,5,-425,-8.05,14566844,19167832,71413257,14566844,-8.05,76.00,20.40,20.40,74919211422,21.61,21.61,74919211422
삼성전자,005930,25,58100,5,-1400,-2.35,14033525,18072252,5919637922,14033525,-2.35,77.65,0.24,0.24,813868018050,0.24,0.24,813868018050
미래에셋증권,006800,26,21250,2,1720,8.81,13607384,6243941,570316408,13607384,8.81,217.93,2.39,2.39,295037717185,2.43,2.43,295037717185
넥써쓰,205500,27,4210,1,970,29.94,12636500,716257,58717699,12636500,29.94,1764.24,21.52,21.52,51513669523,20.84,20.84,51513669523
모아데이타,288980,28,1513,2,63,4.34,12604572,20046116,34556562,12604572,4.34,62.88,36.48,36.48,19793369781,37.86,37.86,19793369781
카카오페이,377300,29,89700,2,10100,12.69,12414056,6866762,134696682,12414056,12.69,180.78,9.22,9.22,1120111788250,9.27,9.27,1120111788250
SK이터닉스,475150,30,27750,2,5650,25.57,11228760,1209896,33754042,11228760,25.57,928.08,33.27,33.27,299975116900,32.03,32.03,299975116900
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 1509 2 10 0.67 281909489 329200064 926800000 281909489 0.67 85.63 30.42 30.42 431164682947 30.83 30.83 431164682947
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 64 5 -3 -4.48 60565161 46248976 1497000000 60565161 -4.48 130.95 4.05 4.05 3852152728 4.02 4.02 3852152728
4 한국ANKOR유전 152550 3 380 2 77 25.41 55500202 8818692 70020000 55500202 25.41 629.35 79.26 79.26 21135500264 79.43 79.43 21135500264
5 대한해운 005880 4 1728 2 57 3.41 53440397 6436626 322747340 53440397 3.41 830.25 16.56 16.56 97477637045 17.48 17.48 97477637045
6 대창솔루션 096350 5 533 2 64 13.65 43067560 55476164 163761009 43067560 13.65 77.63 26.30 26.30 22561886557 25.85 25.85 22561886557
7 KODEX 인버스 114800 6 3732 2 17 0.46 35123189 39599492 179300000 35123189 0.46 88.70 19.59 19.59 131989095764 19.72 19.72 131989095764
8 우리기술 032820 7 4290 2 175 4.25 34428200 44013220 165530656 34428200 4.25 78.22 20.80 20.80 147271702077 20.74 20.74 147271702077
9 오르비텍 046120 8 5210 2 835 19.09 32156242 34762520 27449486 32156242 19.09 92.50 117.15 117.15 167158365547 116.88 116.88 167158365547
10 휴림로봇 090710 9 2440 2 140 6.09 29755581 30994256 110237793 29755581 6.09 96.00 26.99 26.99 72641312476 27.01 27.01 72641312476
11 KODEX 코스닥150레버리지 233740 10 7965 5 -250 -3.04 27631989 32148148 251200000 27631989 -3.04 85.95 11.00 11.00 217521058902 10.87 10.87 217521058902
12 두산에너빌리티 034020 11 67900 2 7700 12.79 25937337 10039131 640561146 25937337 12.79 258.36 4.05 4.05 1698544856300 3.91 3.91 1698544856300
13 한국정보인증 053300 12 9970 2 720 7.78 24478407 6689072 42441361 24478407 7.78 365.95 57.68 57.68 244191569135 57.71 57.71 244191569135
14 KODEX 2차전지산업레버리지 462330 13 771 5 -45 -5.51 23843311 44180316 266700000 23843311 -5.51 53.97 8.94 8.94 18301804969 8.90 8.90 18301804969
15 KODEX 레버리지 122630 14 21945 5 -120 -0.54 23113277 30235344 110150000 23113277 -0.54 76.44 20.98 20.98 499913896239 20.68 20.68 499913896239
16 KODEX 코스닥150선물인버스 251340 15 3665 2 65 1.81 21822293 29207516 71400000 21822293 1.81 74.71 30.56 30.56 80326390279 30.70 30.70 80326390279
17 데이타솔루션 263800 16 6670 2 650 10.80 20189718 17326952 16219380 20189718 10.80 116.52 124.48 124.48 134899886315 124.70 124.70 134899886315
18 비큐AI 148780 17 2830 2 155 5.79 19058388 11160526 31445725 19058388 5.79 170.77 60.61 60.61 54505209838 61.25 61.25 54505209838
19 SKAI 357880 18 2850 2 585 25.83 18807896 1855960 34047953 18807896 25.83 1013.38 55.24 55.24 50889798533 52.44 52.44 50889798533
20 SH에너지화학 002360 19 500 2 21 4.38 18156140 813827 111133730 18156140 4.38 2230.96 16.34 16.34 9713445455 17.48 17.48 9713445455
21 이스트아시아홀딩스 900110 20 55 5 -2 -3.51 18109456 71914824 642650588 18109456 -3.51 25.18 2.82 2.82 1011868357 2.86 2.86 1011868357
22 극동유화 014530 21 3745 2 200 5.64 17813023 612307 34869420 17813023 5.64 2909.17 51.08 51.08 70797558029 54.22 54.22 70797558029
23 오픈베이스 049480 22 3190 2 255 8.69 16420491 8701675 31422383 16420491 8.69 188.70 52.26 52.26 54057718363 53.93 53.93 54057718363
24 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 23 54 5 -2 -3.57 16304386 26363522 633000000 16304386 -3.57 61.84 2.58 2.58 865425583 2.53 2.53 865425583
25 더즌 462860 24 4855 5 -425 -8.05 14566844 19167832 71413257 14566844 -8.05 76.00 20.40 20.40 74919211422 21.61 21.61 74919211422
26 삼성전자 005930 25 58100 5 -1400 -2.35 14033525 18072252 5919637922 14033525 -2.35 77.65 0.24 0.24 813868018050 0.24 0.24 813868018050
27 미래에셋증권 006800 26 21250 2 1720 8.81 13607384 6243941 570316408 13607384 8.81 217.93 2.39 2.39 295037717185 2.43 2.43 295037717185
28 넥써쓰 205500 27 4210 1 970 29.94 12636500 716257 58717699 12636500 29.94 1764.24 21.52 21.52 51513669523 20.84 20.84 51513669523
29 모아데이타 288980 28 1513 2 63 4.34 12604572 20046116 34556562 12604572 4.34 62.88 36.48 36.48 19793369781 37.86 37.86 19793369781
30 카카오페이 377300 29 89700 2 10100 12.69 12414056 6866762 134696682 12414056 12.69 180.78 9.22 9.22 1120111788250 9.27 9.27 1120111788250
31 SK이터닉스 475150 30 27750 2 5650 25.57 11228760 1209896 33754042 11228760 25.57 928.08 33.27 33.27 299975116900 32.03 32.03 299975116900

31
top30/20250623/top30-av-20250623-144001.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,252670,1,1509,2,10,0.67,285240025,329200064,926800000,285240025,0.67,86.65,30.78,30.78,436194525609,31.19,31.19,436194525609
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,60838194,46248976,1497000000,60838194,-2.99,131.54,4.06,4.06,3869899873,3.98,3.98,3869899873
한국ANKOR유전,152550,3,391,2,88,29.04,57367839,8818692,70020000,57367839,29.04,650.53,81.93,81.93,21859261930,79.84,79.84,21859261930
대한해운,005880,4,1732,2,61,3.65,53670016,6436626,322747340,53670016,3.65,833.82,16.63,16.63,97875266738,17.51,17.51,97875266738
대창솔루션,096350,5,535,2,66,14.07,43224022,55476164,163761009,43224022,14.07,77.91,26.39,26.39,22645284808,25.85,25.85,22645284808
KODEX 인버스,114800,6,3735,2,20,0.54,35663189,39599492,179300000,35663189,0.54,90.06,19.89,19.89,134003896935,20.01,20.01,134003896935
우리기술,032820,7,4275,2,160,3.89,34690601,44013220,165530656,34690601,3.89,78.82,20.96,20.96,148395787634,20.97,20.97,148395787634
오르비텍,046120,8,5220,2,845,19.31,32396659,34762520,27449486,32396659,19.31,93.19,118.02,118.02,168406159702,117.53,117.53,168406159702
휴림로봇,090710,9,2440,2,140,6.09,30164992,30994256,110237793,30164992,6.09,97.32,27.36,27.36,73642448483,27.38,27.38,73642448483
KODEX 코스닥150레버리지,233740,10,7935,5,-280,-3.41,28465882,32148148,251200000,28465882,-3.41,88.55,11.33,11.33,224145901013,11.25,11.25,224145901013
두산에너빌리티,034020,11,68000,2,7800,12.96,26261995,10039131,640561146,26261995,12.96,261.60,4.10,4.10,1720664940000,3.95,3.95,1720664940000
한국정보인증,053300,12,10130,2,880,9.51,24748329,6689072,42441361,24748329,9.51,369.98,58.31,58.31,246906640390,57.43,57.43,246906640390
KODEX 2차전지산업레버리지,462330,13,769,5,-47,-5.76,24174331,44180316,266700000,24174331,-5.76,54.72,9.06,9.06,18556679342,9.05,9.05,18556679342
KODEX 레버리지,122630,14,21935,5,-130,-0.59,23294616,30235344,110150000,23294616,-0.59,77.04,21.15,21.15,503889560520,20.86,20.86,503889560520
KODEX 코스닥150선물인버스,251340,15,3670,2,70,1.94,22072849,29207516,71400000,22072849,1.94,75.57,30.91,30.91,81245172502,31.01,31.01,81245172502
데이타솔루션,263800,16,6660,2,640,10.63,20290744,17326952,16219380,20290744,10.63,117.11,125.10,125.10,135572149000,125.51,125.51,135572149000
비큐AI,148780,17,2780,2,105,3.93,19203669,11160526,31445725,19203669,3.93,172.07,61.07,61.07,54912321988,62.82,62.82,54912321988
SKAI,357880,18,2870,2,605,26.71,18963805,1855960,34047953,18963805,26.71,1021.78,55.70,55.70,51336082292,52.54,52.54,51336082292
이스트아시아홀딩스,900110,19,55,5,-2,-3.51,18348315,71914824,642650588,18348315,-3.51,25.51,2.86,2.86,1024902958,2.90,2.90,1024902958
SH에너지화학,002360,20,498,2,19,3.97,18227731,813827,111133730,18227731,3.97,2239.76,16.40,16.40,9749060083,17.62,17.62,9749060083
극동유화,014530,21,3740,2,195,5.50,17888021,612307,34869420,17888021,5.50,2921.41,51.30,51.30,71077473282,54.50,54.50,71077473282
오픈베이스,049480,22,3210,2,275,9.37,16482921,8701675,31422383,16482921,9.37,189.42,52.46,52.46,54257107258,53.79,53.79,54257107258
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,55,5,-1,-1.79,16315396,26363522,633000000,16315396,-1.79,61.89,2.58,2.58,866031133,2.49,2.49,866031133
더즌,462860,24,4840,5,-440,-8.33,14642157,19167832,71413257,14642157,-8.33,76.39,20.50,20.50,75284552890,21.78,21.78,75284552890
삼성전자,005930,25,58050,5,-1450,-2.44,14386422,18072252,5919637922,14386422,-2.44,79.61,0.24,0.24,834362626600,0.24,0.24,834362626600
미래에셋증권,006800,26,21300,2,1770,9.06,13710666,6243941,570316408,13710666,9.06,219.58,2.40,2.40,297236570085,2.45,2.45,297236570085
모아데이타,288980,27,1511,2,61,4.21,12672197,20046116,34556562,12672197,4.21,63.22,36.67,36.67,19895842538,38.10,38.10,19895842538
넥써쓰,205500,28,4210,1,970,29.94,12645071,716257,58717699,12645071,29.94,1765.44,21.54,21.54,51549753433,20.85,20.85,51549753433
카카오페이,377300,29,89400,2,9800,12.31,12538011,6866762,134696682,12538011,12.31,182.59,9.31,9.31,1131165879650,9.39,9.39,1131165879650
카카오,035720,30,67600,2,1000,1.50,11485410,16754279,441766501,11485410,1.50,68.55,2.60,2.60,771784412100,2.58,2.58,771784412100
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 1509 2 10 0.67 285240025 329200064 926800000 285240025 0.67 86.65 30.78 30.78 436194525609 31.19 31.19 436194525609
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 65 5 -2 -2.99 60838194 46248976 1497000000 60838194 -2.99 131.54 4.06 4.06 3869899873 3.98 3.98 3869899873
4 한국ANKOR유전 152550 3 391 2 88 29.04 57367839 8818692 70020000 57367839 29.04 650.53 81.93 81.93 21859261930 79.84 79.84 21859261930
5 대한해운 005880 4 1732 2 61 3.65 53670016 6436626 322747340 53670016 3.65 833.82 16.63 16.63 97875266738 17.51 17.51 97875266738
6 대창솔루션 096350 5 535 2 66 14.07 43224022 55476164 163761009 43224022 14.07 77.91 26.39 26.39 22645284808 25.85 25.85 22645284808
7 KODEX 인버스 114800 6 3735 2 20 0.54 35663189 39599492 179300000 35663189 0.54 90.06 19.89 19.89 134003896935 20.01 20.01 134003896935
8 우리기술 032820 7 4275 2 160 3.89 34690601 44013220 165530656 34690601 3.89 78.82 20.96 20.96 148395787634 20.97 20.97 148395787634
9 오르비텍 046120 8 5220 2 845 19.31 32396659 34762520 27449486 32396659 19.31 93.19 118.02 118.02 168406159702 117.53 117.53 168406159702
10 휴림로봇 090710 9 2440 2 140 6.09 30164992 30994256 110237793 30164992 6.09 97.32 27.36 27.36 73642448483 27.38 27.38 73642448483
11 KODEX 코스닥150레버리지 233740 10 7935 5 -280 -3.41 28465882 32148148 251200000 28465882 -3.41 88.55 11.33 11.33 224145901013 11.25 11.25 224145901013
12 두산에너빌리티 034020 11 68000 2 7800 12.96 26261995 10039131 640561146 26261995 12.96 261.60 4.10 4.10 1720664940000 3.95 3.95 1720664940000
13 한국정보인증 053300 12 10130 2 880 9.51 24748329 6689072 42441361 24748329 9.51 369.98 58.31 58.31 246906640390 57.43 57.43 246906640390
14 KODEX 2차전지산업레버리지 462330 13 769 5 -47 -5.76 24174331 44180316 266700000 24174331 -5.76 54.72 9.06 9.06 18556679342 9.05 9.05 18556679342
15 KODEX 레버리지 122630 14 21935 5 -130 -0.59 23294616 30235344 110150000 23294616 -0.59 77.04 21.15 21.15 503889560520 20.86 20.86 503889560520
16 KODEX 코스닥150선물인버스 251340 15 3670 2 70 1.94 22072849 29207516 71400000 22072849 1.94 75.57 30.91 30.91 81245172502 31.01 31.01 81245172502
17 데이타솔루션 263800 16 6660 2 640 10.63 20290744 17326952 16219380 20290744 10.63 117.11 125.10 125.10 135572149000 125.51 125.51 135572149000
18 비큐AI 148780 17 2780 2 105 3.93 19203669 11160526 31445725 19203669 3.93 172.07 61.07 61.07 54912321988 62.82 62.82 54912321988
19 SKAI 357880 18 2870 2 605 26.71 18963805 1855960 34047953 18963805 26.71 1021.78 55.70 55.70 51336082292 52.54 52.54 51336082292
20 이스트아시아홀딩스 900110 19 55 5 -2 -3.51 18348315 71914824 642650588 18348315 -3.51 25.51 2.86 2.86 1024902958 2.90 2.90 1024902958
21 SH에너지화학 002360 20 498 2 19 3.97 18227731 813827 111133730 18227731 3.97 2239.76 16.40 16.40 9749060083 17.62 17.62 9749060083
22 극동유화 014530 21 3740 2 195 5.50 17888021 612307 34869420 17888021 5.50 2921.41 51.30 51.30 71077473282 54.50 54.50 71077473282
23 오픈베이스 049480 22 3210 2 275 9.37 16482921 8701675 31422383 16482921 9.37 189.42 52.46 52.46 54257107258 53.79 53.79 54257107258
24 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 23 55 5 -1 -1.79 16315396 26363522 633000000 16315396 -1.79 61.89 2.58 2.58 866031133 2.49 2.49 866031133
25 더즌 462860 24 4840 5 -440 -8.33 14642157 19167832 71413257 14642157 -8.33 76.39 20.50 20.50 75284552890 21.78 21.78 75284552890
26 삼성전자 005930 25 58050 5 -1450 -2.44 14386422 18072252 5919637922 14386422 -2.44 79.61 0.24 0.24 834362626600 0.24 0.24 834362626600
27 미래에셋증권 006800 26 21300 2 1770 9.06 13710666 6243941 570316408 13710666 9.06 219.58 2.40 2.40 297236570085 2.45 2.45 297236570085
28 모아데이타 288980 27 1511 2 61 4.21 12672197 20046116 34556562 12672197 4.21 63.22 36.67 36.67 19895842538 38.10 38.10 19895842538
29 넥써쓰 205500 28 4210 1 970 29.94 12645071 716257 58717699 12645071 29.94 1765.44 21.54 21.54 51549753433 20.85 20.85 51549753433
30 카카오페이 377300 29 89400 2 9800 12.31 12538011 6866762 134696682 12538011 12.31 182.59 9.31 9.31 1131165879650 9.39 9.39 1131165879650
31 카카오 035720 30 67600 2 1000 1.50 11485410 16754279 441766501 11485410 1.50 68.55 2.60 2.60 771784412100 2.58 2.58 771784412100

31
top30/20250623/top30-av-20250623-145000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1506,2,7,0.47,290758033,329200064,926800000,290758033,0.47,88.32,31.37,31.37,444502050898,31.85,31.85,444502050898
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,64,5,-3,-4.48,62117425,46248976,1497000000,62117425,-4.48,134.31,4.15,4.15,3951962981,4.12,4.12,3951962981
한국ANKOR유전,152550,3,385,2,82,27.06,58696722,8818692,70020000,58696722,27.06,665.59,83.83,83.83,22375780622,83.00,83.00,22375780622
대한해운,005880,4,1740,2,69,4.13,53964617,6436626,322747340,53964617,4.13,838.40,16.72,16.72,98387058951,17.52,17.52,98387058951
대창솔루션,096350,5,538,2,69,14.71,43563988,55476164,163761009,43563988,14.71,78.53,26.60,26.60,22827954125,25.91,25.91,22827954125
KODEX 인버스,114800,6,3730,2,15,0.40,37729148,39599492,179300000,37729148,0.40,95.28,21.04,21.04,141703472847,21.19,21.19,141703472847
우리기술,032820,7,4285,2,170,4.13,34962312,44013220,165530656,34962312,4.13,79.44,21.12,21.12,149558049146,21.09,21.09,149558049146
오르비텍,046120,8,5200,2,825,18.86,32529729,34762520,27449486,32529729,18.86,93.58,118.51,118.51,169096469307,118.47,118.47,169096469307
휴림로봇,090710,9,2445,2,145,6.30,30520821,30994256,110237793,30520821,6.30,98.47,27.69,27.69,74507398146,27.64,27.64,74507398146
KODEX 코스닥150레버리지,233740,10,7960,5,-255,-3.10,29372051,32148148,251200000,29372051,-3.10,91.36,11.69,11.69,231355095911,11.57,11.57,231355095911
두산에너빌리티,034020,11,68500,2,8300,13.79,26599810,10039131,640561146,26599810,13.79,264.96,4.15,4.15,1743690325650,3.97,3.97,1743690325650
한국정보인증,053300,12,10030,2,780,8.43,25050908,6689072,42441361,25050908,8.43,374.51,59.02,59.02,249962883380,58.72,58.72,249962883380
KODEX 2차전지산업레버리지,462330,13,773,5,-43,-5.27,24438523,44180316,266700000,24438523,-5.27,55.32,9.16,9.16,18760582070,9.10,9.10,18760582070
KODEX 레버리지,122630,14,21975,5,-90,-0.41,23928259,30235344,110150000,23928259,-0.41,79.14,21.72,21.72,517825402890,21.39,21.39,517825402890
KODEX 코스닥150선물인버스,251340,15,3665,2,65,1.81,22262215,29207516,71400000,22262215,1.81,76.22,31.18,31.18,81939181287,31.31,31.31,81939181287
데이타솔루션,263800,16,6620,2,600,9.97,20360134,17326952,16219380,20360134,9.97,117.51,125.53,125.53,136032500170,126.69,126.69,136032500170
비큐AI,148780,17,2780,2,105,3.93,19340942,11160526,31445725,19340942,3.93,173.30,61.51,61.51,55292890583,63.25,63.25,55292890583
이스트아시아홀딩스,900110,18,56,5,-1,-1.75,19242666,71914824,642650588,19242666,-1.75,26.76,2.99,2.99,1074206035,2.98,2.98,1074206035
SKAI,357880,19,2890,2,625,27.59,19212881,1855960,34047953,19212881,27.59,1035.20,56.43,56.43,52051328337,52.90,52.90,52051328337
SH에너지화학,002360,20,497,2,18,3.76,18353285,813827,111133730,18353285,3.76,2255.18,16.51,16.51,9811287036,17.76,17.76,9811287036
극동유화,014530,21,3745,2,200,5.64,17941508,612307,34869420,17941508,5.64,2930.15,51.45,51.45,71277321538,54.58,54.58,71277321538
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,55,5,-1,-1.79,17852621,26363522,633000000,17852621,-1.79,67.72,2.82,2.82,949104283,2.73,2.73,949104283
오픈베이스,049480,23,3135,2,200,6.81,16740802,8701675,31422383,16740802,6.81,192.39,53.28,53.28,55072124478,55.91,55.91,55072124478
더즌,462860,24,4880,5,-400,-7.58,14748671,19167832,71413257,14748671,-7.58,76.94,20.65,20.65,75804162196,21.75,21.75,75804162196
삼성전자,005930,25,58000,5,-1500,-2.52,14516785,18072252,5919637922,14516785,-2.52,80.33,0.25,0.25,841929370150,0.25,0.25,841929370150
미래에셋증권,006800,26,21400,2,1870,9.58,13755898,6243941,570316408,13755898,9.58,220.31,2.41,2.41,298202665260,2.44,2.44,298202665260
모아데이타,288980,27,1508,2,58,4.00,12732253,20046116,34556562,12732253,4.00,63.51,36.84,36.84,19986465903,38.35,38.35,19986465903
카카오페이,377300,28,91200,2,11600,14.57,12719100,6866762,134696682,12719100,14.57,185.23,9.44,9.44,1147595404250,9.34,9.34,1147595404250
넥써쓰,205500,29,4210,1,970,29.94,12645191,716257,58717699,12645191,29.94,1765.45,21.54,21.54,51550258633,20.85,20.85,51550258633
카카오,035720,30,67600,2,1000,1.50,11900961,16754279,441766501,11900961,1.50,71.03,2.69,2.69,799939829050,2.68,2.68,799939829050
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 1506 2 7 0.47 290758033 329200064 926800000 290758033 0.47 88.32 31.37 31.37 444502050898 31.85 31.85 444502050898
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 64 5 -3 -4.48 62117425 46248976 1497000000 62117425 -4.48 134.31 4.15 4.15 3951962981 4.12 4.12 3951962981
4 한국ANKOR유전 152550 3 385 2 82 27.06 58696722 8818692 70020000 58696722 27.06 665.59 83.83 83.83 22375780622 83.00 83.00 22375780622
5 대한해운 005880 4 1740 2 69 4.13 53964617 6436626 322747340 53964617 4.13 838.40 16.72 16.72 98387058951 17.52 17.52 98387058951
6 대창솔루션 096350 5 538 2 69 14.71 43563988 55476164 163761009 43563988 14.71 78.53 26.60 26.60 22827954125 25.91 25.91 22827954125
7 KODEX 인버스 114800 6 3730 2 15 0.40 37729148 39599492 179300000 37729148 0.40 95.28 21.04 21.04 141703472847 21.19 21.19 141703472847
8 우리기술 032820 7 4285 2 170 4.13 34962312 44013220 165530656 34962312 4.13 79.44 21.12 21.12 149558049146 21.09 21.09 149558049146
9 오르비텍 046120 8 5200 2 825 18.86 32529729 34762520 27449486 32529729 18.86 93.58 118.51 118.51 169096469307 118.47 118.47 169096469307
10 휴림로봇 090710 9 2445 2 145 6.30 30520821 30994256 110237793 30520821 6.30 98.47 27.69 27.69 74507398146 27.64 27.64 74507398146
11 KODEX 코스닥150레버리지 233740 10 7960 5 -255 -3.10 29372051 32148148 251200000 29372051 -3.10 91.36 11.69 11.69 231355095911 11.57 11.57 231355095911
12 두산에너빌리티 034020 11 68500 2 8300 13.79 26599810 10039131 640561146 26599810 13.79 264.96 4.15 4.15 1743690325650 3.97 3.97 1743690325650
13 한국정보인증 053300 12 10030 2 780 8.43 25050908 6689072 42441361 25050908 8.43 374.51 59.02 59.02 249962883380 58.72 58.72 249962883380
14 KODEX 2차전지산업레버리지 462330 13 773 5 -43 -5.27 24438523 44180316 266700000 24438523 -5.27 55.32 9.16 9.16 18760582070 9.10 9.10 18760582070
15 KODEX 레버리지 122630 14 21975 5 -90 -0.41 23928259 30235344 110150000 23928259 -0.41 79.14 21.72 21.72 517825402890 21.39 21.39 517825402890
16 KODEX 코스닥150선물인버스 251340 15 3665 2 65 1.81 22262215 29207516 71400000 22262215 1.81 76.22 31.18 31.18 81939181287 31.31 31.31 81939181287
17 데이타솔루션 263800 16 6620 2 600 9.97 20360134 17326952 16219380 20360134 9.97 117.51 125.53 125.53 136032500170 126.69 126.69 136032500170
18 비큐AI 148780 17 2780 2 105 3.93 19340942 11160526 31445725 19340942 3.93 173.30 61.51 61.51 55292890583 63.25 63.25 55292890583
19 이스트아시아홀딩스 900110 18 56 5 -1 -1.75 19242666 71914824 642650588 19242666 -1.75 26.76 2.99 2.99 1074206035 2.98 2.98 1074206035
20 SKAI 357880 19 2890 2 625 27.59 19212881 1855960 34047953 19212881 27.59 1035.20 56.43 56.43 52051328337 52.90 52.90 52051328337
21 SH에너지화학 002360 20 497 2 18 3.76 18353285 813827 111133730 18353285 3.76 2255.18 16.51 16.51 9811287036 17.76 17.76 9811287036
22 극동유화 014530 21 3745 2 200 5.64 17941508 612307 34869420 17941508 5.64 2930.15 51.45 51.45 71277321538 54.58 54.58 71277321538
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 55 5 -1 -1.79 17852621 26363522 633000000 17852621 -1.79 67.72 2.82 2.82 949104283 2.73 2.73 949104283
24 오픈베이스 049480 23 3135 2 200 6.81 16740802 8701675 31422383 16740802 6.81 192.39 53.28 53.28 55072124478 55.91 55.91 55072124478
25 더즌 462860 24 4880 5 -400 -7.58 14748671 19167832 71413257 14748671 -7.58 76.94 20.65 20.65 75804162196 21.75 21.75 75804162196
26 삼성전자 005930 25 58000 5 -1500 -2.52 14516785 18072252 5919637922 14516785 -2.52 80.33 0.25 0.25 841929370150 0.25 0.25 841929370150
27 미래에셋증권 006800 26 21400 2 1870 9.58 13755898 6243941 570316408 13755898 9.58 220.31 2.41 2.41 298202665260 2.44 2.44 298202665260
28 모아데이타 288980 27 1508 2 58 4.00 12732253 20046116 34556562 12732253 4.00 63.51 36.84 36.84 19986465903 38.35 38.35 19986465903
29 카카오페이 377300 28 91200 2 11600 14.57 12719100 6866762 134696682 12719100 14.57 185.23 9.44 9.44 1147595404250 9.34 9.34 1147595404250
30 넥써쓰 205500 29 4210 1 970 29.94 12645191 716257 58717699 12645191 29.94 1765.45 21.54 21.54 51550258633 20.85 20.85 51550258633
31 카카오 035720 30 67600 2 1000 1.50 11900961 16754279 441766501 11900961 1.50 71.03 2.69 2.69 799939829050 2.68 2.68 799939829050

31
top30/20250623/top30-av-20250623-150000.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,252670,1,1502,2,3,0.20,297006145,329200064,926800000,297006145,0.20,90.22,32.05,32.05,453897763795,32.61,32.61,453897763795
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,64,5,-3,-4.48,62597235,46248976,1497000000,62597235,-4.48,135.35,4.18,4.18,3982713316,4.16,4.16,3982713316
한국ANKOR유전,152550,3,379,2,76,25.08,59705353,8818692,70020000,59705353,25.08,677.03,85.27,85.27,22761273330,85.77,85.77,22761273330
대한해운,005880,4,1742,2,71,4.25,54256132,6436626,322747340,54256132,4.25,842.93,16.81,16.81,98894371100,17.59,17.59,98894371100
대창솔루션,096350,5,538,2,69,14.71,44038893,55476164,163761009,44038893,14.71,79.38,26.89,26.89,23083081526,26.20,26.20,23083081526
KODEX 인버스,114800,6,3720,2,5,0.13,38409591,39599492,179300000,38409591,0.13,97.00,21.42,21.42,144238179248,21.63,21.63,144238179248
우리기술,032820,7,4305,2,190,4.62,35351896,44013220,165530656,35351896,4.62,80.32,21.36,21.36,151228613970,21.22,21.22,151228613970
오르비텍,046120,8,5240,2,865,19.77,32726387,34762520,27449486,32726387,19.77,94.14,119.22,119.22,170118810792,118.27,118.27,170118810792
휴림로봇,090710,9,2430,2,130,5.65,30846251,30994256,110237793,30846251,5.65,99.52,27.98,27.98,75299262617,28.11,28.11,75299262617
KODEX 코스닥150레버리지,233740,10,7980,5,-235,-2.86,30258320,32148148,251200000,30258320,-2.86,94.12,12.05,12.05,238419880604,11.89,11.89,238419880604
두산에너빌리티,034020,11,68700,2,8500,14.12,27117454,10039131,640561146,27117454,14.12,270.12,4.23,4.23,1779143827300,4.04,4.04,1779143827300
한국정보인증,053300,12,10000,2,750,8.11,25175025,6689072,42441361,25175025,8.11,376.36,59.32,59.32,251207136595,59.19,59.19,251207136595
KODEX 2차전지산업레버리지,462330,13,773,5,-43,-5.27,24553954,44180316,266700000,24553954,-5.27,55.58,9.21,9.21,18849825383,9.14,9.14,18849825383
KODEX 레버리지,122630,14,22050,5,-15,-0.07,24273013,30235344,110150000,24273013,-0.07,80.28,22.04,22.04,525417209423,21.63,21.63,525417209423
KODEX 코스닥150선물인버스,251340,15,3660,2,60,1.67,22939582,29207516,71400000,22939582,1.67,78.54,32.13,32.13,84418545122,32.30,32.30,84418545122
데이타솔루션,263800,16,6650,2,630,10.47,20459154,17326952,16219380,20459154,10.47,118.08,126.14,126.14,136688398680,126.73,126.73,136688398680
SKAI,357880,17,2915,2,650,28.70,19556783,1855960,34047953,19556783,28.70,1053.73,57.44,57.44,53046193861,53.45,53.45,53046193861
비큐AI,148780,18,2780,2,105,3.93,19501397,11160526,31445725,19501397,3.93,174.74,62.02,62.02,55740075434,63.76,63.76,55740075434
이스트아시아홀딩스,900110,19,56,5,-1,-1.75,19287732,71914824,642650588,19287732,-1.75,26.82,3.00,3.00,1076710299,2.99,2.99,1076710299
SH에너지화학,002360,20,495,2,16,3.34,18375391,813827,111133730,18375391,3.34,2257.90,16.53,16.53,9822241820,17.85,17.85,9822241820
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,54,5,-2,-3.57,18352621,26363522,633000000,18352621,-3.57,69.61,2.90,2.90,976104283,2.86,2.86,976104283
극동유화,014530,22,3725,2,180,5.08,18011729,612307,34869420,18011729,5.08,2941.62,51.65,51.65,71539759863,55.08,55.08,71539759863
오픈베이스,049480,23,3215,2,280,9.54,16831902,8701675,31422383,16831902,9.54,193.43,53.57,53.57,55362210493,54.80,54.80,55362210493
더즌,462860,24,4890,5,-390,-7.39,14923349,19167832,71413257,14923349,-7.39,77.86,20.90,20.90,76659482014,21.95,21.95,76659482014
삼성전자,005930,25,58100,5,-1400,-2.35,14878720,18072252,5919637922,14878720,-2.35,82.33,0.25,0.25,862950872200,0.25,0.25,862950872200
미래에셋증권,006800,26,21400,2,1870,9.58,14047116,6243941,570316408,14047116,9.58,224.97,2.46,2.46,304425625885,2.49,2.49,304425625885
카카오페이,377300,27,91100,2,11500,14.45,12953379,6866762,134696682,12953379,14.45,188.64,9.62,9.62,1169148724750,9.53,9.53,1169148724750
모아데이타,288980,28,1506,2,56,3.86,12773963,20046116,34556562,12773963,3.86,63.72,36.97,36.97,20049301707,38.53,38.53,20049301707
넥써쓰,205500,29,4210,1,970,29.94,12645756,716257,58717699,12645756,29.94,1765.53,21.54,21.54,51552637283,20.85,20.85,51552637283
카카오,035720,30,67400,2,800,1.20,12075586,16754279,441766501,12075586,1.20,72.07,2.73,2.73,811712288450,2.73,2.73,811712288450
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 1502 2 3 0.20 297006145 329200064 926800000 297006145 0.20 90.22 32.05 32.05 453897763795 32.61 32.61 453897763795
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 64 5 -3 -4.48 62597235 46248976 1497000000 62597235 -4.48 135.35 4.18 4.18 3982713316 4.16 4.16 3982713316
4 한국ANKOR유전 152550 3 379 2 76 25.08 59705353 8818692 70020000 59705353 25.08 677.03 85.27 85.27 22761273330 85.77 85.77 22761273330
5 대한해운 005880 4 1742 2 71 4.25 54256132 6436626 322747340 54256132 4.25 842.93 16.81 16.81 98894371100 17.59 17.59 98894371100
6 대창솔루션 096350 5 538 2 69 14.71 44038893 55476164 163761009 44038893 14.71 79.38 26.89 26.89 23083081526 26.20 26.20 23083081526
7 KODEX 인버스 114800 6 3720 2 5 0.13 38409591 39599492 179300000 38409591 0.13 97.00 21.42 21.42 144238179248 21.63 21.63 144238179248
8 우리기술 032820 7 4305 2 190 4.62 35351896 44013220 165530656 35351896 4.62 80.32 21.36 21.36 151228613970 21.22 21.22 151228613970
9 오르비텍 046120 8 5240 2 865 19.77 32726387 34762520 27449486 32726387 19.77 94.14 119.22 119.22 170118810792 118.27 118.27 170118810792
10 휴림로봇 090710 9 2430 2 130 5.65 30846251 30994256 110237793 30846251 5.65 99.52 27.98 27.98 75299262617 28.11 28.11 75299262617
11 KODEX 코스닥150레버리지 233740 10 7980 5 -235 -2.86 30258320 32148148 251200000 30258320 -2.86 94.12 12.05 12.05 238419880604 11.89 11.89 238419880604
12 두산에너빌리티 034020 11 68700 2 8500 14.12 27117454 10039131 640561146 27117454 14.12 270.12 4.23 4.23 1779143827300 4.04 4.04 1779143827300
13 한국정보인증 053300 12 10000 2 750 8.11 25175025 6689072 42441361 25175025 8.11 376.36 59.32 59.32 251207136595 59.19 59.19 251207136595
14 KODEX 2차전지산업레버리지 462330 13 773 5 -43 -5.27 24553954 44180316 266700000 24553954 -5.27 55.58 9.21 9.21 18849825383 9.14 9.14 18849825383
15 KODEX 레버리지 122630 14 22050 5 -15 -0.07 24273013 30235344 110150000 24273013 -0.07 80.28 22.04 22.04 525417209423 21.63 21.63 525417209423
16 KODEX 코스닥150선물인버스 251340 15 3660 2 60 1.67 22939582 29207516 71400000 22939582 1.67 78.54 32.13 32.13 84418545122 32.30 32.30 84418545122
17 데이타솔루션 263800 16 6650 2 630 10.47 20459154 17326952 16219380 20459154 10.47 118.08 126.14 126.14 136688398680 126.73 126.73 136688398680
18 SKAI 357880 17 2915 2 650 28.70 19556783 1855960 34047953 19556783 28.70 1053.73 57.44 57.44 53046193861 53.45 53.45 53046193861
19 비큐AI 148780 18 2780 2 105 3.93 19501397 11160526 31445725 19501397 3.93 174.74 62.02 62.02 55740075434 63.76 63.76 55740075434
20 이스트아시아홀딩스 900110 19 56 5 -1 -1.75 19287732 71914824 642650588 19287732 -1.75 26.82 3.00 3.00 1076710299 2.99 2.99 1076710299
21 SH에너지화학 002360 20 495 2 16 3.34 18375391 813827 111133730 18375391 3.34 2257.90 16.53 16.53 9822241820 17.85 17.85 9822241820
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 54 5 -2 -3.57 18352621 26363522 633000000 18352621 -3.57 69.61 2.90 2.90 976104283 2.86 2.86 976104283
23 극동유화 014530 22 3725 2 180 5.08 18011729 612307 34869420 18011729 5.08 2941.62 51.65 51.65 71539759863 55.08 55.08 71539759863
24 오픈베이스 049480 23 3215 2 280 9.54 16831902 8701675 31422383 16831902 9.54 193.43 53.57 53.57 55362210493 54.80 54.80 55362210493
25 더즌 462860 24 4890 5 -390 -7.39 14923349 19167832 71413257 14923349 -7.39 77.86 20.90 20.90 76659482014 21.95 21.95 76659482014
26 삼성전자 005930 25 58100 5 -1400 -2.35 14878720 18072252 5919637922 14878720 -2.35 82.33 0.25 0.25 862950872200 0.25 0.25 862950872200
27 미래에셋증권 006800 26 21400 2 1870 9.58 14047116 6243941 570316408 14047116 9.58 224.97 2.46 2.46 304425625885 2.49 2.49 304425625885
28 카카오페이 377300 27 91100 2 11500 14.45 12953379 6866762 134696682 12953379 14.45 188.64 9.62 9.62 1169148724750 9.53 9.53 1169148724750
29 모아데이타 288980 28 1506 2 56 3.86 12773963 20046116 34556562 12773963 3.86 63.72 36.97 36.97 20049301707 38.53 38.53 20049301707
30 넥써쓰 205500 29 4210 1 970 29.94 12645756 716257 58717699 12645756 29.94 1765.53 21.54 21.54 51552637283 20.85 20.85 51552637283
31 카카오 035720 30 67400 2 800 1.20 12075586 16754279 441766501 12075586 1.20 72.07 2.73 2.73 811712288450 2.73 2.73 811712288450

31
top30/20250623/top30-av-20250623-151000.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,252670,1,1502,2,3,0.20,303650811,329200064,926800000,303650811,0.20,92.24,32.76,32.76,463872057032,33.32,33.32,463872057032
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,62935318,46248976,1497000000,62935318,-2.99,136.08,4.20,4.20,4004521164,4.12,4.12,4004521164
한국ANKOR유전,152550,3,371,2,68,22.44,61368102,8818692,70020000,61368102,22.44,695.89,87.64,87.64,23385144088,90.02,90.02,23385144088
대한해운,005880,4,1734,2,63,3.77,54675082,6436626,322747340,54675082,3.77,849.44,16.94,16.94,99622932593,17.80,17.80,99622932593
대창솔루션,096350,5,538,2,69,14.71,44358160,55476164,163761009,44358160,14.71,79.96,27.09,27.09,23254638870,26.39,26.39,23254638870
KODEX 인버스,114800,6,3725,2,10,0.27,39043826,39599492,179300000,39043826,0.27,98.60,21.78,21.78,146600638338,21.95,21.95,146600638338
우리기술,032820,7,4325,2,210,5.10,35906669,44013220,165530656,35906669,5.10,81.58,21.69,21.69,153618091796,21.46,21.46,153618091796
오르비텍,046120,8,5180,2,805,18.40,32968552,34762520,27449486,32968552,18.40,94.84,120.11,120.11,171379449747,120.53,120.53,171379449747
휴림로봇,090710,9,2445,2,145,6.30,31108189,30994256,110237793,31108189,6.30,100.37,28.22,28.22,75938489112,28.17,28.17,75938489112
KODEX 코스닥150레버리지,233740,10,8010,5,-205,-2.50,31014917,32148148,251200000,31014917,-2.50,96.47,12.35,12.35,244469520959,12.15,12.15,244469520959
두산에너빌리티,034020,11,68600,2,8400,13.95,27575962,10039131,640561146,27575962,13.95,274.68,4.30,4.30,1810519927950,4.12,4.12,1810519927950
한국정보인증,053300,12,10030,2,780,8.43,25285555,6689072,42441361,25285555,8.43,378.01,59.58,59.58,252312204360,59.27,59.27,252312204360
KODEX 2차전지산업레버리지,462330,13,769,5,-47,-5.76,24996069,44180316,266700000,24996069,-5.76,56.58,9.37,9.37,19190733646,9.36,9.36,19190733646
KODEX 레버리지,122630,14,22035,5,-30,-0.14,24875489,30235344,110150000,24875489,-0.14,82.27,22.58,22.58,538702667644,22.19,22.19,538702667644
KODEX 코스닥150선물인버스,251340,15,3655,2,55,1.53,23487573,29207516,71400000,23487573,1.53,80.42,32.90,32.90,86421462647,33.12,33.12,86421462647
데이타솔루션,263800,16,6690,2,670,11.13,20614533,17326952,16219380,20614533,11.13,118.97,127.10,127.10,137727312685,126.93,126.93,137727312685
SKAI,357880,17,2900,2,635,28.04,20088292,1855960,34047953,20088292,28.04,1082.37,59.00,59.00,54592682029,55.29,55.29,54592682029
이스트아시아홀딩스,900110,18,56,5,-1,-1.75,19747398,71914824,642650588,19747398,-1.75,27.46,3.07,3.07,1102427262,3.06,3.06,1102427262
비큐AI,148780,19,2787,2,112,4.19,19735568,11160526,31445725,19735568,4.19,176.83,62.76,62.76,56389842239,64.34,64.34,56389842239
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,55,5,-1,-1.79,18838995,26363522,633000000,18838995,-1.79,71.46,2.98,2.98,1002387980,2.88,2.88,1002387980
SH에너지화학,002360,21,488,2,9,1.88,18633898,813827,111133730,18633898,1.88,2289.66,16.77,16.77,9948974881,18.34,18.34,9948974881
극동유화,014530,22,3715,2,170,4.80,18134195,612307,34869420,18134195,4.80,2961.62,52.01,52.01,71993924330,55.58,55.58,71993924330
오픈베이스,049480,23,3240,2,305,10.39,16988072,8701675,31422383,16988072,10.39,195.23,54.06,54.06,55862977431,54.87,54.87,55862977431
삼성전자,005930,24,58200,5,-1300,-2.18,15097419,18072252,5919637922,15097419,-2.18,83.54,0.26,0.26,875677315000,0.25,0.25,875677315000
더즌,462860,25,4860,5,-420,-7.95,15058310,19167832,71413257,15058310,-7.95,78.56,21.09,21.09,77316110343,22.28,22.28,77316110343
미래에셋증권,006800,26,21700,2,2170,11.11,14605490,6243941,570316408,14605490,11.11,233.91,2.56,2.56,316407909110,2.56,2.56,316407909110
카카오페이,377300,27,90600,2,11000,13.82,13079967,6866762,134696682,13079967,13.82,190.48,9.71,9.71,1180702402800,9.68,9.68,1180702402800
모아데이타,288980,28,1504,2,54,3.72,12817189,20046116,34556562,12817189,3.72,63.94,37.09,37.09,20114316346,38.70,38.70,20114316346
넥써쓰,205500,29,4210,1,970,29.94,12652871,716257,58717699,12652871,29.94,1766.53,21.55,21.55,51582591433,20.87,20.87,51582591433
카카오,035720,30,67600,2,1000,1.50,12266642,16754279,441766501,12266642,1.50,73.21,2.78,2.78,824628298100,2.76,2.76,824628298100
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 1502 2 3 0.20 303650811 329200064 926800000 303650811 0.20 92.24 32.76 32.76 463872057032 33.32 33.32 463872057032
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 65 5 -2 -2.99 62935318 46248976 1497000000 62935318 -2.99 136.08 4.20 4.20 4004521164 4.12 4.12 4004521164
4 한국ANKOR유전 152550 3 371 2 68 22.44 61368102 8818692 70020000 61368102 22.44 695.89 87.64 87.64 23385144088 90.02 90.02 23385144088
5 대한해운 005880 4 1734 2 63 3.77 54675082 6436626 322747340 54675082 3.77 849.44 16.94 16.94 99622932593 17.80 17.80 99622932593
6 대창솔루션 096350 5 538 2 69 14.71 44358160 55476164 163761009 44358160 14.71 79.96 27.09 27.09 23254638870 26.39 26.39 23254638870
7 KODEX 인버스 114800 6 3725 2 10 0.27 39043826 39599492 179300000 39043826 0.27 98.60 21.78 21.78 146600638338 21.95 21.95 146600638338
8 우리기술 032820 7 4325 2 210 5.10 35906669 44013220 165530656 35906669 5.10 81.58 21.69 21.69 153618091796 21.46 21.46 153618091796
9 오르비텍 046120 8 5180 2 805 18.40 32968552 34762520 27449486 32968552 18.40 94.84 120.11 120.11 171379449747 120.53 120.53 171379449747
10 휴림로봇 090710 9 2445 2 145 6.30 31108189 30994256 110237793 31108189 6.30 100.37 28.22 28.22 75938489112 28.17 28.17 75938489112
11 KODEX 코스닥150레버리지 233740 10 8010 5 -205 -2.50 31014917 32148148 251200000 31014917 -2.50 96.47 12.35 12.35 244469520959 12.15 12.15 244469520959
12 두산에너빌리티 034020 11 68600 2 8400 13.95 27575962 10039131 640561146 27575962 13.95 274.68 4.30 4.30 1810519927950 4.12 4.12 1810519927950
13 한국정보인증 053300 12 10030 2 780 8.43 25285555 6689072 42441361 25285555 8.43 378.01 59.58 59.58 252312204360 59.27 59.27 252312204360
14 KODEX 2차전지산업레버리지 462330 13 769 5 -47 -5.76 24996069 44180316 266700000 24996069 -5.76 56.58 9.37 9.37 19190733646 9.36 9.36 19190733646
15 KODEX 레버리지 122630 14 22035 5 -30 -0.14 24875489 30235344 110150000 24875489 -0.14 82.27 22.58 22.58 538702667644 22.19 22.19 538702667644
16 KODEX 코스닥150선물인버스 251340 15 3655 2 55 1.53 23487573 29207516 71400000 23487573 1.53 80.42 32.90 32.90 86421462647 33.12 33.12 86421462647
17 데이타솔루션 263800 16 6690 2 670 11.13 20614533 17326952 16219380 20614533 11.13 118.97 127.10 127.10 137727312685 126.93 126.93 137727312685
18 SKAI 357880 17 2900 2 635 28.04 20088292 1855960 34047953 20088292 28.04 1082.37 59.00 59.00 54592682029 55.29 55.29 54592682029
19 이스트아시아홀딩스 900110 18 56 5 -1 -1.75 19747398 71914824 642650588 19747398 -1.75 27.46 3.07 3.07 1102427262 3.06 3.06 1102427262
20 비큐AI 148780 19 2787 2 112 4.19 19735568 11160526 31445725 19735568 4.19 176.83 62.76 62.76 56389842239 64.34 64.34 56389842239
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 55 5 -1 -1.79 18838995 26363522 633000000 18838995 -1.79 71.46 2.98 2.98 1002387980 2.88 2.88 1002387980
22 SH에너지화학 002360 21 488 2 9 1.88 18633898 813827 111133730 18633898 1.88 2289.66 16.77 16.77 9948974881 18.34 18.34 9948974881
23 극동유화 014530 22 3715 2 170 4.80 18134195 612307 34869420 18134195 4.80 2961.62 52.01 52.01 71993924330 55.58 55.58 71993924330
24 오픈베이스 049480 23 3240 2 305 10.39 16988072 8701675 31422383 16988072 10.39 195.23 54.06 54.06 55862977431 54.87 54.87 55862977431
25 삼성전자 005930 24 58200 5 -1300 -2.18 15097419 18072252 5919637922 15097419 -2.18 83.54 0.26 0.26 875677315000 0.25 0.25 875677315000
26 더즌 462860 25 4860 5 -420 -7.95 15058310 19167832 71413257 15058310 -7.95 78.56 21.09 21.09 77316110343 22.28 22.28 77316110343
27 미래에셋증권 006800 26 21700 2 2170 11.11 14605490 6243941 570316408 14605490 11.11 233.91 2.56 2.56 316407909110 2.56 2.56 316407909110
28 카카오페이 377300 27 90600 2 11000 13.82 13079967 6866762 134696682 13079967 13.82 190.48 9.71 9.71 1180702402800 9.68 9.68 1180702402800
29 모아데이타 288980 28 1504 2 54 3.72 12817189 20046116 34556562 12817189 3.72 63.94 37.09 37.09 20114316346 38.70 38.70 20114316346
30 넥써쓰 205500 29 4210 1 970 29.94 12652871 716257 58717699 12652871 29.94 1766.53 21.55 21.55 51582591433 20.87 20.87 51582591433
31 카카오 035720 30 67600 2 1000 1.50 12266642 16754279 441766501 12266642 1.50 73.21 2.78 2.78 824628298100 2.76 2.76 824628298100

31
top30/20250623/top30-av-20250623-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1505,2,6,0.40,307778358,329200064,926800000,307778358,0.40,93.49,33.21,33.21,470078519856,33.70,33.70,470078519856
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,66938471,46248976,1497000000,66938471,-2.99,144.74,4.47,4.47,4264508413,4.38,4.38,4264508413
한국ANKOR유전,152550,3,377,2,74,24.42,63094658,8818692,70020000,63094658,24.42,715.47,90.11,90.11,24040265014,91.07,91.07,24040265014
대한해운,005880,4,1730,2,59,3.53,55282468,6436626,322747340,55282468,3.53,858.87,17.13,17.13,100673819331,18.03,18.03,100673819331
대창솔루션,096350,5,532,2,63,13.43,44798973,55476164,163761009,44798973,13.43,80.75,27.36,27.36,23490007697,26.96,26.96,23490007697
KODEX 인버스,114800,6,3727,2,12,0.32,40005486,39599492,179300000,40005486,0.32,101.03,22.31,22.31,150182760983,22.47,22.47,150182760983
우리기술,032820,7,4320,2,205,4.98,36419175,44013220,165530656,36419175,4.98,82.75,22.00,22.00,155834620300,21.79,21.79,155834620300
오르비텍,046120,8,5140,2,765,17.49,33381594,34762520,27449486,33381594,17.49,96.03,121.61,121.61,173496172097,122.97,122.97,173496172097
KODEX 코스닥150레버리지,233740,9,8005,5,-210,-2.56,31637612,32148148,251200000,31637612,-2.56,98.41,12.59,12.59,249453761000,12.41,12.41,249453761000
휴림로봇,090710,10,2440,2,140,6.09,31490637,30994256,110237793,31490637,6.09,101.60,28.57,28.57,76872145677,28.58,28.58,76872145677
두산에너빌리티,034020,11,68500,2,8300,13.79,27993497,10039131,640561146,27993497,13.79,278.84,4.37,4.37,1839120849900,4.19,4.19,1839120849900
한국정보인증,053300,12,10020,2,770,8.32,25581742,6689072,42441361,25581742,8.32,382.44,60.28,60.28,255282947105,60.03,60.03,255282947105
KODEX 2차전지산업레버리지,462330,13,770,5,-46,-5.64,25541524,44180316,266700000,25541524,-5.64,57.81,9.58,9.58,19610452580,9.55,9.55,19610452580
KODEX 레버리지,122630,14,22005,5,-60,-0.27,25183430,30235344,110150000,25183430,-0.27,83.29,22.86,22.86,545483294742,22.50,22.50,545483294742
KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24216184,29207516,71400000,24216184,1.39,82.91,33.92,33.92,89083640226,34.18,34.18,89083640226
데이타솔루션,263800,16,6650,2,630,10.47,20786707,17326952,16219380,20786707,10.47,119.97,128.16,128.16,138869911130,128.75,128.75,138869911130
SKAI,357880,17,2855,2,590,26.05,20723526,1855960,34047953,20723526,26.05,1116.59,60.87,60.87,56410974064,58.03,58.03,56410974064
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,55,5,-1,-1.79,20106694,26363522,633000000,20106694,-1.79,76.27,3.18,3.18,1070843727,3.08,3.08,1070843727
이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20080790,71914824,642650588,20080790,-1.75,27.92,3.12,3.12,1121078996,3.12,3.12,1121078996
비큐AI,148780,20,2760,2,85,3.18,19973802,11160526,31445725,19973802,3.18,178.97,63.52,63.52,57048074421,65.73,65.73,57048074421
SH에너지화학,002360,21,491,2,12,2.51,18794952,813827,111133730,18794952,2.51,2309.45,16.91,16.91,10027736486,18.38,18.38,10027736486
극동유화,014530,22,3705,2,160,4.51,18246681,612307,34869420,18246681,4.51,2979.99,52.33,52.33,72410251057,56.05,56.05,72410251057
오픈베이스,049480,23,3215,2,280,9.54,17260749,8701675,31422383,17260749,9.54,198.36,54.93,54.93,56748661076,56.17,56.17,56748661076
미래에셋증권,006800,24,21550,2,2020,10.34,15385194,6243941,570316408,15385194,10.34,246.40,2.70,2.70,333365556060,2.71,2.71,333365556060
삼성전자,005930,25,58150,5,-1350,-2.27,15299908,18072252,5919637922,15299908,-2.27,84.66,0.26,0.26,887452790700,0.26,0.26,887452790700
더즌,462860,26,4840,5,-440,-8.33,15295713,19167832,71413257,15295713,-8.33,79.80,21.42,21.42,78467854958,22.70,22.70,78467854958
카카오페이,377300,27,91900,2,12300,15.45,13271109,6866762,134696682,13271109,15.45,193.27,9.85,9.85,1198200198700,9.68,9.68,1198200198700
모아데이타,288980,28,1500,2,50,3.45,12913064,20046116,34556562,12913064,3.45,64.42,37.37,37.37,20258716639,39.08,39.08,20258716639
넥써쓰,205500,29,4210,1,970,29.94,12665229,716257,58717699,12665229,29.94,1768.25,21.57,21.57,51634618613,20.89,20.89,51634618613
SK이터닉스,475150,30,28350,2,6250,28.28,12514475,1209896,33754042,12514475,28.28,1034.34,37.08,37.08,336472356975,35.16,35.16,336472356975
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 1505 2 6 0.40 307778358 329200064 926800000 307778358 0.40 93.49 33.21 33.21 470078519856 33.70 33.70 470078519856
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 65 5 -2 -2.99 66938471 46248976 1497000000 66938471 -2.99 144.74 4.47 4.47 4264508413 4.38 4.38 4264508413
4 한국ANKOR유전 152550 3 377 2 74 24.42 63094658 8818692 70020000 63094658 24.42 715.47 90.11 90.11 24040265014 91.07 91.07 24040265014
5 대한해운 005880 4 1730 2 59 3.53 55282468 6436626 322747340 55282468 3.53 858.87 17.13 17.13 100673819331 18.03 18.03 100673819331
6 대창솔루션 096350 5 532 2 63 13.43 44798973 55476164 163761009 44798973 13.43 80.75 27.36 27.36 23490007697 26.96 26.96 23490007697
7 KODEX 인버스 114800 6 3727 2 12 0.32 40005486 39599492 179300000 40005486 0.32 101.03 22.31 22.31 150182760983 22.47 22.47 150182760983
8 우리기술 032820 7 4320 2 205 4.98 36419175 44013220 165530656 36419175 4.98 82.75 22.00 22.00 155834620300 21.79 21.79 155834620300
9 오르비텍 046120 8 5140 2 765 17.49 33381594 34762520 27449486 33381594 17.49 96.03 121.61 121.61 173496172097 122.97 122.97 173496172097
10 KODEX 코스닥150레버리지 233740 9 8005 5 -210 -2.56 31637612 32148148 251200000 31637612 -2.56 98.41 12.59 12.59 249453761000 12.41 12.41 249453761000
11 휴림로봇 090710 10 2440 2 140 6.09 31490637 30994256 110237793 31490637 6.09 101.60 28.57 28.57 76872145677 28.58 28.58 76872145677
12 두산에너빌리티 034020 11 68500 2 8300 13.79 27993497 10039131 640561146 27993497 13.79 278.84 4.37 4.37 1839120849900 4.19 4.19 1839120849900
13 한국정보인증 053300 12 10020 2 770 8.32 25581742 6689072 42441361 25581742 8.32 382.44 60.28 60.28 255282947105 60.03 60.03 255282947105
14 KODEX 2차전지산업레버리지 462330 13 770 5 -46 -5.64 25541524 44180316 266700000 25541524 -5.64 57.81 9.58 9.58 19610452580 9.55 9.55 19610452580
15 KODEX 레버리지 122630 14 22005 5 -60 -0.27 25183430 30235344 110150000 25183430 -0.27 83.29 22.86 22.86 545483294742 22.50 22.50 545483294742
16 KODEX 코스닥150선물인버스 251340 15 3650 2 50 1.39 24216184 29207516 71400000 24216184 1.39 82.91 33.92 33.92 89083640226 34.18 34.18 89083640226
17 데이타솔루션 263800 16 6650 2 630 10.47 20786707 17326952 16219380 20786707 10.47 119.97 128.16 128.16 138869911130 128.75 128.75 138869911130
18 SKAI 357880 17 2855 2 590 26.05 20723526 1855960 34047953 20723526 26.05 1116.59 60.87 60.87 56410974064 58.03 58.03 56410974064
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 55 5 -1 -1.79 20106694 26363522 633000000 20106694 -1.79 76.27 3.18 3.18 1070843727 3.08 3.08 1070843727
20 이스트아시아홀딩스 900110 19 56 5 -1 -1.75 20080790 71914824 642650588 20080790 -1.75 27.92 3.12 3.12 1121078996 3.12 3.12 1121078996
21 비큐AI 148780 20 2760 2 85 3.18 19973802 11160526 31445725 19973802 3.18 178.97 63.52 63.52 57048074421 65.73 65.73 57048074421
22 SH에너지화학 002360 21 491 2 12 2.51 18794952 813827 111133730 18794952 2.51 2309.45 16.91 16.91 10027736486 18.38 18.38 10027736486
23 극동유화 014530 22 3705 2 160 4.51 18246681 612307 34869420 18246681 4.51 2979.99 52.33 52.33 72410251057 56.05 56.05 72410251057
24 오픈베이스 049480 23 3215 2 280 9.54 17260749 8701675 31422383 17260749 9.54 198.36 54.93 54.93 56748661076 56.17 56.17 56748661076
25 미래에셋증권 006800 24 21550 2 2020 10.34 15385194 6243941 570316408 15385194 10.34 246.40 2.70 2.70 333365556060 2.71 2.71 333365556060
26 삼성전자 005930 25 58150 5 -1350 -2.27 15299908 18072252 5919637922 15299908 -2.27 84.66 0.26 0.26 887452790700 0.26 0.26 887452790700
27 더즌 462860 26 4840 5 -440 -8.33 15295713 19167832 71413257 15295713 -8.33 79.80 21.42 21.42 78467854958 22.70 22.70 78467854958
28 카카오페이 377300 27 91900 2 12300 15.45 13271109 6866762 134696682 13271109 15.45 193.27 9.85 9.85 1198200198700 9.68 9.68 1198200198700
29 모아데이타 288980 28 1500 2 50 3.45 12913064 20046116 34556562 12913064 3.45 64.42 37.37 37.37 20258716639 39.08 39.08 20258716639
30 넥써쓰 205500 29 4210 1 970 29.94 12665229 716257 58717699 12665229 29.94 1768.25 21.57 21.57 51634618613 20.89 20.89 51634618613
31 SK이터닉스 475150 30 28350 2 6250 28.28 12514475 1209896 33754042 12514475 28.28 1034.34 37.08 37.08 336472356975 35.16 35.16 336472356975

31
top30/20250623/top30-av-20250623-153000.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,252670,1,1505,2,6,0.40,307778358,329200064,926800000,307778358,0.40,93.49,33.21,33.21,470078519856,33.70,33.70,470078519856
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,66938471,46248976,1497000000,66938471,-2.99,144.74,4.47,4.47,4264508413,4.38,4.38,4264508413
한국ANKOR유전,152550,3,377,2,74,24.42,63094658,8818692,70020000,63094658,24.42,715.47,90.11,90.11,24040265014,91.07,91.07,24040265014
대한해운,005880,4,1730,2,59,3.53,55282468,6436626,322747340,55282468,3.53,858.87,17.13,17.13,100673819331,18.03,18.03,100673819331
대창솔루션,096350,5,532,2,63,13.43,44798973,55476164,163761009,44798973,13.43,80.75,27.36,27.36,23490007697,26.96,26.96,23490007697
KODEX 인버스,114800,6,3727,2,12,0.32,40005486,39599492,179300000,40005486,0.32,101.03,22.31,22.31,150182760983,22.47,22.47,150182760983
우리기술,032820,7,4320,2,205,4.98,36419175,44013220,165530656,36419175,4.98,82.75,22.00,22.00,155834620300,21.79,21.79,155834620300
오르비텍,046120,8,5140,2,765,17.49,33381594,34762520,27449486,33381594,17.49,96.03,121.61,121.61,173496172097,122.97,122.97,173496172097
KODEX 코스닥150레버리지,233740,9,8005,5,-210,-2.56,31637612,32148148,251200000,31637612,-2.56,98.41,12.59,12.59,249453761000,12.41,12.41,249453761000
휴림로봇,090710,10,2440,2,140,6.09,31490637,30994256,110237793,31490637,6.09,101.60,28.57,28.57,76872145677,28.58,28.58,76872145677
두산에너빌리티,034020,11,68500,2,8300,13.79,27993497,10039131,640561146,27993497,13.79,278.84,4.37,4.37,1839120849900,4.19,4.19,1839120849900
한국정보인증,053300,12,10020,2,770,8.32,25581742,6689072,42441361,25581742,8.32,382.44,60.28,60.28,255282947105,60.03,60.03,255282947105
KODEX 2차전지산업레버리지,462330,13,770,5,-46,-5.64,25541524,44180316,266700000,25541524,-5.64,57.81,9.58,9.58,19610452580,9.55,9.55,19610452580
KODEX 레버리지,122630,14,22005,5,-60,-0.27,25183430,30235344,110150000,25183430,-0.27,83.29,22.86,22.86,545483294742,22.50,22.50,545483294742
KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24216184,29207516,71400000,24216184,1.39,82.91,33.92,33.92,89083640226,34.18,34.18,89083640226
데이타솔루션,263800,16,6650,2,630,10.47,20786707,17326952,16219380,20786707,10.47,119.97,128.16,128.16,138869911130,128.75,128.75,138869911130
SKAI,357880,17,2855,2,590,26.05,20723526,1855960,34047953,20723526,26.05,1116.59,60.87,60.87,56410974064,58.03,58.03,56410974064
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,55,5,-1,-1.79,20106694,26363522,633000000,20106694,-1.79,76.27,3.18,3.18,1070843727,3.08,3.08,1070843727
이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20080790,71914824,642650588,20080790,-1.75,27.92,3.12,3.12,1121078996,3.12,3.12,1121078996
비큐AI,148780,20,2760,2,85,3.18,19973802,11160526,31445725,19973802,3.18,178.97,63.52,63.52,57048074421,65.73,65.73,57048074421
SH에너지화학,002360,21,491,2,12,2.51,18794952,813827,111133730,18794952,2.51,2309.45,16.91,16.91,10027736486,18.38,18.38,10027736486
극동유화,014530,22,3705,2,160,4.51,18246681,612307,34869420,18246681,4.51,2979.99,52.33,52.33,72410251057,56.05,56.05,72410251057
오픈베이스,049480,23,3215,2,280,9.54,17260749,8701675,31422383,17260749,9.54,198.36,54.93,54.93,56748661076,56.17,56.17,56748661076
미래에셋증권,006800,24,21550,2,2020,10.34,15385194,6243941,570316408,15385194,10.34,246.40,2.70,2.70,333365556060,2.71,2.71,333365556060
삼성전자,005930,25,58150,5,-1350,-2.27,15299908,18072252,5919637922,15299908,-2.27,84.66,0.26,0.26,887452790700,0.26,0.26,887452790700
더즌,462860,26,4840,5,-440,-8.33,15295713,19167832,71413257,15295713,-8.33,79.80,21.42,21.42,78467854958,22.70,22.70,78467854958
카카오페이,377300,27,91900,2,12300,15.45,13271109,6866762,134696682,13271109,15.45,193.27,9.85,9.85,1198200198700,9.68,9.68,1198200198700
모아데이타,288980,28,1500,2,50,3.45,12913064,20046116,34556562,12913064,3.45,64.42,37.37,37.37,20258716639,39.08,39.08,20258716639
넥써쓰,205500,29,4210,1,970,29.94,12665229,716257,58717699,12665229,29.94,1768.25,21.57,21.57,51634618613,20.89,20.89,51634618613
SK이터닉스,475150,30,28350,2,6250,28.28,12514475,1209896,33754042,12514475,28.28,1034.34,37.08,37.08,336472356975,35.16,35.16,336472356975
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 1505 2 6 0.40 307778358 329200064 926800000 307778358 0.40 93.49 33.21 33.21 470078519856 33.70 33.70 470078519856
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 65 5 -2 -2.99 66938471 46248976 1497000000 66938471 -2.99 144.74 4.47 4.47 4264508413 4.38 4.38 4264508413
4 한국ANKOR유전 152550 3 377 2 74 24.42 63094658 8818692 70020000 63094658 24.42 715.47 90.11 90.11 24040265014 91.07 91.07 24040265014
5 대한해운 005880 4 1730 2 59 3.53 55282468 6436626 322747340 55282468 3.53 858.87 17.13 17.13 100673819331 18.03 18.03 100673819331
6 대창솔루션 096350 5 532 2 63 13.43 44798973 55476164 163761009 44798973 13.43 80.75 27.36 27.36 23490007697 26.96 26.96 23490007697
7 KODEX 인버스 114800 6 3727 2 12 0.32 40005486 39599492 179300000 40005486 0.32 101.03 22.31 22.31 150182760983 22.47 22.47 150182760983
8 우리기술 032820 7 4320 2 205 4.98 36419175 44013220 165530656 36419175 4.98 82.75 22.00 22.00 155834620300 21.79 21.79 155834620300
9 오르비텍 046120 8 5140 2 765 17.49 33381594 34762520 27449486 33381594 17.49 96.03 121.61 121.61 173496172097 122.97 122.97 173496172097
10 KODEX 코스닥150레버리지 233740 9 8005 5 -210 -2.56 31637612 32148148 251200000 31637612 -2.56 98.41 12.59 12.59 249453761000 12.41 12.41 249453761000
11 휴림로봇 090710 10 2440 2 140 6.09 31490637 30994256 110237793 31490637 6.09 101.60 28.57 28.57 76872145677 28.58 28.58 76872145677
12 두산에너빌리티 034020 11 68500 2 8300 13.79 27993497 10039131 640561146 27993497 13.79 278.84 4.37 4.37 1839120849900 4.19 4.19 1839120849900
13 한국정보인증 053300 12 10020 2 770 8.32 25581742 6689072 42441361 25581742 8.32 382.44 60.28 60.28 255282947105 60.03 60.03 255282947105
14 KODEX 2차전지산업레버리지 462330 13 770 5 -46 -5.64 25541524 44180316 266700000 25541524 -5.64 57.81 9.58 9.58 19610452580 9.55 9.55 19610452580
15 KODEX 레버리지 122630 14 22005 5 -60 -0.27 25183430 30235344 110150000 25183430 -0.27 83.29 22.86 22.86 545483294742 22.50 22.50 545483294742
16 KODEX 코스닥150선물인버스 251340 15 3650 2 50 1.39 24216184 29207516 71400000 24216184 1.39 82.91 33.92 33.92 89083640226 34.18 34.18 89083640226
17 데이타솔루션 263800 16 6650 2 630 10.47 20786707 17326952 16219380 20786707 10.47 119.97 128.16 128.16 138869911130 128.75 128.75 138869911130
18 SKAI 357880 17 2855 2 590 26.05 20723526 1855960 34047953 20723526 26.05 1116.59 60.87 60.87 56410974064 58.03 58.03 56410974064
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 55 5 -1 -1.79 20106694 26363522 633000000 20106694 -1.79 76.27 3.18 3.18 1070843727 3.08 3.08 1070843727
20 이스트아시아홀딩스 900110 19 56 5 -1 -1.75 20080790 71914824 642650588 20080790 -1.75 27.92 3.12 3.12 1121078996 3.12 3.12 1121078996
21 비큐AI 148780 20 2760 2 85 3.18 19973802 11160526 31445725 19973802 3.18 178.97 63.52 63.52 57048074421 65.73 65.73 57048074421
22 SH에너지화학 002360 21 491 2 12 2.51 18794952 813827 111133730 18794952 2.51 2309.45 16.91 16.91 10027736486 18.38 18.38 10027736486
23 극동유화 014530 22 3705 2 160 4.51 18246681 612307 34869420 18246681 4.51 2979.99 52.33 52.33 72410251057 56.05 56.05 72410251057
24 오픈베이스 049480 23 3215 2 280 9.54 17260749 8701675 31422383 17260749 9.54 198.36 54.93 54.93 56748661076 56.17 56.17 56748661076
25 미래에셋증권 006800 24 21550 2 2020 10.34 15385194 6243941 570316408 15385194 10.34 246.40 2.70 2.70 333365556060 2.71 2.71 333365556060
26 삼성전자 005930 25 58150 5 -1350 -2.27 15299908 18072252 5919637922 15299908 -2.27 84.66 0.26 0.26 887452790700 0.26 0.26 887452790700
27 더즌 462860 26 4840 5 -440 -8.33 15295713 19167832 71413257 15295713 -8.33 79.80 21.42 21.42 78467854958 22.70 22.70 78467854958
28 카카오페이 377300 27 91900 2 12300 15.45 13271109 6866762 134696682 13271109 15.45 193.27 9.85 9.85 1198200198700 9.68 9.68 1198200198700
29 모아데이타 288980 28 1500 2 50 3.45 12913064 20046116 34556562 12913064 3.45 64.42 37.37 37.37 20258716639 39.08 39.08 20258716639
30 넥써쓰 205500 29 4210 1 970 29.94 12665229 716257 58717699 12665229 29.94 1768.25 21.57 21.57 51634618613 20.89 20.89 51634618613
31 SK이터닉스 475150 30 28350 2 6250 28.28 12514475 1209896 33754042 12514475 28.28 1034.34 37.08 37.08 336472356975 35.16 35.16 336472356975

31
top30/20250623/top30-av-20250623-154001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1504,2,5,0.33,309544810,329200064,926800000,309544810,0.33,94.03,33.40,33.40,472735263664,33.91,33.91,472735263664
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67371368,46248976,1497000000,67371368,-2.99,145.67,4.50,4.50,4292646718,4.41,4.41,4292646718
한국ANKOR유전,152550,3,375,2,72,23.76,63489443,8818692,70020000,63489443,23.76,719.94,90.67,90.67,24188309389,92.12,92.12,24188309389
대한해운,005880,4,1730,2,59,3.53,55671436,6436626,322747340,55671436,3.53,864.92,17.25,17.25,101346733971,18.15,18.15,101346733971
대창솔루션,096350,5,533,2,64,13.65,44960543,55476164,163761009,44960543,13.65,81.04,27.45,27.45,23576124507,27.01,27.01,23576124507
KODEX 인버스,114800,6,3725,2,10,0.27,40931041,39599492,179300000,40931041,0.27,103.36,22.83,22.83,153630453358,23.00,23.00,153630453358
우리기술,032820,7,4330,2,215,5.22,36646954,44013220,165530656,36646954,5.22,83.26,22.14,22.14,156820903370,21.88,21.88,156820903370
오르비텍,046120,8,5240,2,865,19.77,33558276,34762520,27449486,33558276,19.77,96.54,122.25,122.25,174421985777,121.27,121.27,174421985777
KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32194176,32148148,251200000,32194176,-2.37,100.14,12.82,12.82,253917404280,12.60,12.60,253917404280
휴림로봇,090710,10,2445,2,145,6.30,31641264,30994256,110237793,31641264,6.30,102.09,28.70,28.70,77240428692,28.66,28.66,77240428692
두산에너빌리티,034020,11,68600,2,8400,13.95,28364981,10039131,640561146,28364981,13.95,282.54,4.43,4.43,1864604652300,4.24,4.24,1864604652300
KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25847496,44180316,266700000,25847496,-5.27,58.50,9.69,9.69,19846968936,9.63,9.63,19846968936
한국정보인증,053300,13,10080,2,830,8.97,25712792,6689072,42441361,25712792,8.97,384.40,60.58,60.58,256603931105,59.98,59.98,256603931105
KODEX 레버리지,122630,14,22010,5,-55,-0.25,25440203,30235344,110150000,25440203,-0.25,84.14,23.10,23.10,551134868472,22.73,22.73,551134868472
KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24617291,29207516,71400000,24617291,1.39,84.28,34.48,34.48,90547680776,34.74,34.74,90547680776
데이타솔루션,263800,16,6660,2,640,10.63,20885557,17326952,16219380,20885557,10.63,120.54,128.77,128.77,139528252130,129.17,129.17,139528252130
SKAI,357880,17,2890,2,625,27.59,20873429,1855960,34047953,20873429,27.59,1124.67,61.31,61.31,56844193734,57.77,57.77,56844193734
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20267442,26363522,633000000,20267442,-3.57,76.88,3.20,3.20,1079524119,3.16,3.16,1079524119
이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20199379,71914824,642650588,20199379,-1.75,28.09,3.14,3.14,1127719980,3.13,3.13,1127719980
비큐AI,148780,20,2785,2,110,4.11,20064999,11160526,31445725,20064999,4.11,179.79,63.81,63.81,57302058066,65.43,65.43,57302058066
SH에너지화학,002360,21,485,2,6,1.25,18901270,813827,111133730,18901270,1.25,2322.52,17.01,17.01,10079300716,18.70,18.70,10079300716
극동유화,014530,22,3685,2,140,3.95,18304622,612307,34869420,18304622,3.95,2989.45,52.49,52.49,72623763642,56.52,56.52,72623763642
오픈베이스,049480,23,3205,2,270,9.20,17318190,8701675,31422383,17318190,9.20,199.02,55.11,55.11,56932759481,56.53,56.53,56932759481
삼성전자,005930,24,58000,5,-1500,-2.52,16422537,18072252,5919637922,16422537,-2.52,90.87,0.28,0.28,952565272700,0.28,0.28,952565272700
미래에셋증권,006800,25,21550,2,2020,10.34,15565158,6243941,570316408,15565158,10.34,249.28,2.73,2.73,337243780260,2.74,2.74,337243780260
더즌,462860,26,4825,5,-455,-8.62,15385515,19167832,71413257,15385515,-8.62,80.27,21.54,21.54,78901149608,22.90,22.90,78901149608
카카오페이,377300,27,92000,2,12400,15.58,13358204,6866762,134696682,13358204,15.58,194.53,9.92,9.92,1206212938700,9.73,9.73,1206212938700
모아데이타,288980,28,1500,2,50,3.45,12953209,20046116,34556562,12953209,3.45,64.62,37.48,37.48,20318934139,39.20,39.20,20318934139
카카오,035720,29,67600,2,1000,1.50,12706770,16754279,441766501,12706770,1.50,75.84,2.88,2.88,854376598600,2.86,2.86,854376598600
넥써쓰,205500,30,4210,1,970,29.94,12686735,716257,58717699,12686735,29.94,1771.25,21.61,21.61,51725158873,20.92,20.92,51725158873
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 1504 2 5 0.33 309544810 329200064 926800000 309544810 0.33 94.03 33.40 33.40 472735263664 33.91 33.91 472735263664
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 65 5 -2 -2.99 67371368 46248976 1497000000 67371368 -2.99 145.67 4.50 4.50 4292646718 4.41 4.41 4292646718
4 한국ANKOR유전 152550 3 375 2 72 23.76 63489443 8818692 70020000 63489443 23.76 719.94 90.67 90.67 24188309389 92.12 92.12 24188309389
5 대한해운 005880 4 1730 2 59 3.53 55671436 6436626 322747340 55671436 3.53 864.92 17.25 17.25 101346733971 18.15 18.15 101346733971
6 대창솔루션 096350 5 533 2 64 13.65 44960543 55476164 163761009 44960543 13.65 81.04 27.45 27.45 23576124507 27.01 27.01 23576124507
7 KODEX 인버스 114800 6 3725 2 10 0.27 40931041 39599492 179300000 40931041 0.27 103.36 22.83 22.83 153630453358 23.00 23.00 153630453358
8 우리기술 032820 7 4330 2 215 5.22 36646954 44013220 165530656 36646954 5.22 83.26 22.14 22.14 156820903370 21.88 21.88 156820903370
9 오르비텍 046120 8 5240 2 865 19.77 33558276 34762520 27449486 33558276 19.77 96.54 122.25 122.25 174421985777 121.27 121.27 174421985777
10 KODEX 코스닥150레버리지 233740 9 8020 5 -195 -2.37 32194176 32148148 251200000 32194176 -2.37 100.14 12.82 12.82 253917404280 12.60 12.60 253917404280
11 휴림로봇 090710 10 2445 2 145 6.30 31641264 30994256 110237793 31641264 6.30 102.09 28.70 28.70 77240428692 28.66 28.66 77240428692
12 두산에너빌리티 034020 11 68600 2 8400 13.95 28364981 10039131 640561146 28364981 13.95 282.54 4.43 4.43 1864604652300 4.24 4.24 1864604652300
13 KODEX 2차전지산업레버리지 462330 12 773 5 -43 -5.27 25847496 44180316 266700000 25847496 -5.27 58.50 9.69 9.69 19846968936 9.63 9.63 19846968936
14 한국정보인증 053300 13 10080 2 830 8.97 25712792 6689072 42441361 25712792 8.97 384.40 60.58 60.58 256603931105 59.98 59.98 256603931105
15 KODEX 레버리지 122630 14 22010 5 -55 -0.25 25440203 30235344 110150000 25440203 -0.25 84.14 23.10 23.10 551134868472 22.73 22.73 551134868472
16 KODEX 코스닥150선물인버스 251340 15 3650 2 50 1.39 24617291 29207516 71400000 24617291 1.39 84.28 34.48 34.48 90547680776 34.74 34.74 90547680776
17 데이타솔루션 263800 16 6660 2 640 10.63 20885557 17326952 16219380 20885557 10.63 120.54 128.77 128.77 139528252130 129.17 129.17 139528252130
18 SKAI 357880 17 2890 2 625 27.59 20873429 1855960 34047953 20873429 27.59 1124.67 61.31 61.31 56844193734 57.77 57.77 56844193734
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 54 5 -2 -3.57 20267442 26363522 633000000 20267442 -3.57 76.88 3.20 3.20 1079524119 3.16 3.16 1079524119
20 이스트아시아홀딩스 900110 19 56 5 -1 -1.75 20199379 71914824 642650588 20199379 -1.75 28.09 3.14 3.14 1127719980 3.13 3.13 1127719980
21 비큐AI 148780 20 2785 2 110 4.11 20064999 11160526 31445725 20064999 4.11 179.79 63.81 63.81 57302058066 65.43 65.43 57302058066
22 SH에너지화학 002360 21 485 2 6 1.25 18901270 813827 111133730 18901270 1.25 2322.52 17.01 17.01 10079300716 18.70 18.70 10079300716
23 극동유화 014530 22 3685 2 140 3.95 18304622 612307 34869420 18304622 3.95 2989.45 52.49 52.49 72623763642 56.52 56.52 72623763642
24 오픈베이스 049480 23 3205 2 270 9.20 17318190 8701675 31422383 17318190 9.20 199.02 55.11 55.11 56932759481 56.53 56.53 56932759481
25 삼성전자 005930 24 58000 5 -1500 -2.52 16422537 18072252 5919637922 16422537 -2.52 90.87 0.28 0.28 952565272700 0.28 0.28 952565272700
26 미래에셋증권 006800 25 21550 2 2020 10.34 15565158 6243941 570316408 15565158 10.34 249.28 2.73 2.73 337243780260 2.74 2.74 337243780260
27 더즌 462860 26 4825 5 -455 -8.62 15385515 19167832 71413257 15385515 -8.62 80.27 21.54 21.54 78901149608 22.90 22.90 78901149608
28 카카오페이 377300 27 92000 2 12400 15.58 13358204 6866762 134696682 13358204 15.58 194.53 9.92 9.92 1206212938700 9.73 9.73 1206212938700
29 모아데이타 288980 28 1500 2 50 3.45 12953209 20046116 34556562 12953209 3.45 64.62 37.48 37.48 20318934139 39.20 39.20 20318934139
30 카카오 035720 29 67600 2 1000 1.50 12706770 16754279 441766501 12706770 1.50 75.84 2.88 2.88 854376598600 2.86 2.86 854376598600
31 넥써쓰 205500 30 4210 1 970 29.94 12686735 716257 58717699 12686735 29.94 1771.25 21.61 21.61 51725158873 20.92 20.92 51725158873

31
top30/20250623/top30-av-20250623-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1504,2,5,0.33,309554992,329200064,926800000,309554992,0.33,94.03,33.40,33.40,472750577392,33.92,33.92,472750577392
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67422196,46248976,1497000000,67422196,-2.99,145.78,4.50,4.50,4295950538,4.41,4.41,4295950538
한국ANKOR유전,152550,3,375,2,72,23.76,63500008,8818692,70020000,63500008,23.76,720.06,90.69,90.69,24192271264,92.13,92.13,24192271264
대한해운,005880,4,1730,2,59,3.53,55711887,6436626,322747340,55711887,3.53,865.54,17.26,17.26,101416714201,18.16,18.16,101416714201
대창솔루션,096350,5,533,2,64,13.65,44962084,55476164,163761009,44962084,13.65,81.05,27.46,27.46,23576945860,27.01,27.01,23576945860
KODEX 인버스,114800,6,3725,2,10,0.27,40935398,39599492,179300000,40935398,0.27,103.37,22.83,22.83,153646683183,23.00,23.00,153646683183
우리기술,032820,7,4330,2,215,5.22,36675483,44013220,165530656,36675483,5.22,83.33,22.16,22.16,156944433940,21.90,21.90,156944433940
오르비텍,046120,8,5240,2,865,19.77,33564493,34762520,27449486,33564493,19.77,96.55,122.28,122.28,174454562857,121.29,121.29,174454562857
KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32198198,32148148,251200000,32198198,-2.37,100.16,12.82,12.82,253949660720,12.61,12.61,253949660720
휴림로봇,090710,10,2445,2,145,6.30,31650570,30994256,110237793,31650570,6.30,102.12,28.71,28.71,77263181862,28.67,28.67,77263181862
두산에너빌리티,034020,11,68600,2,8400,13.95,28367344,10039131,640561146,28367344,13.95,282.57,4.43,4.43,1864766754100,4.24,4.24,1864766754100
KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25850496,44180316,266700000,25850496,-5.27,58.51,9.69,9.69,19849287936,9.63,9.63,19849287936
한국정보인증,053300,13,10080,2,830,8.97,25721640,6689072,42441361,25721640,8.97,384.53,60.61,60.61,256693118945,60.00,60.00,256693118945
KODEX 레버리지,122630,14,22010,5,-55,-0.25,25457063,30235344,110150000,25457063,-0.25,84.20,23.11,23.11,551505957072,22.75,22.75,551505957072
KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24631578,29207516,71400000,24631578,1.39,84.33,34.50,34.50,90599828326,34.76,34.76,90599828326
데이타솔루션,263800,16,6660,2,640,10.63,20888116,17326952,16219380,20888116,10.63,120.55,128.78,128.78,139545295070,129.18,129.18,139545295070
SKAI,357880,17,2890,2,625,27.59,20884767,1855960,34047953,20884767,27.59,1125.28,61.34,61.34,56876960554,57.80,57.80,56876960554
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20267442,26363522,633000000,20267442,-3.57,76.88,3.20,3.20,1079524119,3.16,3.16,1079524119
이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20201421,71914824,642650588,20201421,-1.75,28.09,3.14,3.14,1127834332,3.13,3.13,1127834332
비큐AI,148780,20,2785,2,110,4.11,20068500,11160526,31445725,20068500,4.11,179.82,63.82,63.82,57311808351,65.44,65.44,57311808351
SH에너지화학,002360,21,485,2,6,1.25,18904365,813827,111133730,18904365,1.25,2322.90,17.01,17.01,10080801791,18.70,18.70,10080801791
극동유화,014530,22,3685,2,140,3.95,18308277,612307,34869420,18308277,3.95,2990.05,52.51,52.51,72637232317,56.53,56.53,72637232317
오픈베이스,049480,23,3205,2,270,9.20,17320333,8701675,31422383,17320333,9.20,199.05,55.12,55.12,56939627796,56.54,56.54,56939627796
삼성전자,005930,24,58000,5,-1500,-2.52,16423418,18072252,5919637922,16423418,-2.52,90.88,0.28,0.28,952616370700,0.28,0.28,952616370700
미래에셋증권,006800,25,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510
더즌,462860,26,4825,5,-455,-8.62,15392110,19167832,71413257,15392110,-8.62,80.30,21.55,21.55,78932970483,22.91,22.91,78932970483
카카오페이,377300,27,92000,2,12400,15.58,13375548,6866762,134696682,13375548,15.58,194.79,9.93,9.93,1207808586700,9.75,9.75,1207808586700
모아데이타,288980,28,1500,2,50,3.45,12953212,20046116,34556562,12953212,3.45,64.62,37.48,37.48,20318938639,39.20,39.20,20318938639
카카오,035720,29,67600,2,1000,1.50,12707404,16754279,441766501,12707404,1.50,75.85,2.88,2.88,854419457000,2.86,2.86,854419457000
넥써쓰,205500,30,4210,1,970,29.94,12686770,716257,58717699,12686770,29.94,1771.26,21.61,21.61,51725306223,20.92,20.92,51725306223
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 1504 2 5 0.33 309554992 329200064 926800000 309554992 0.33 94.03 33.40 33.40 472750577392 33.92 33.92 472750577392
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 65 5 -2 -2.99 67422196 46248976 1497000000 67422196 -2.99 145.78 4.50 4.50 4295950538 4.41 4.41 4295950538
4 한국ANKOR유전 152550 3 375 2 72 23.76 63500008 8818692 70020000 63500008 23.76 720.06 90.69 90.69 24192271264 92.13 92.13 24192271264
5 대한해운 005880 4 1730 2 59 3.53 55711887 6436626 322747340 55711887 3.53 865.54 17.26 17.26 101416714201 18.16 18.16 101416714201
6 대창솔루션 096350 5 533 2 64 13.65 44962084 55476164 163761009 44962084 13.65 81.05 27.46 27.46 23576945860 27.01 27.01 23576945860
7 KODEX 인버스 114800 6 3725 2 10 0.27 40935398 39599492 179300000 40935398 0.27 103.37 22.83 22.83 153646683183 23.00 23.00 153646683183
8 우리기술 032820 7 4330 2 215 5.22 36675483 44013220 165530656 36675483 5.22 83.33 22.16 22.16 156944433940 21.90 21.90 156944433940
9 오르비텍 046120 8 5240 2 865 19.77 33564493 34762520 27449486 33564493 19.77 96.55 122.28 122.28 174454562857 121.29 121.29 174454562857
10 KODEX 코스닥150레버리지 233740 9 8020 5 -195 -2.37 32198198 32148148 251200000 32198198 -2.37 100.16 12.82 12.82 253949660720 12.61 12.61 253949660720
11 휴림로봇 090710 10 2445 2 145 6.30 31650570 30994256 110237793 31650570 6.30 102.12 28.71 28.71 77263181862 28.67 28.67 77263181862
12 두산에너빌리티 034020 11 68600 2 8400 13.95 28367344 10039131 640561146 28367344 13.95 282.57 4.43 4.43 1864766754100 4.24 4.24 1864766754100
13 KODEX 2차전지산업레버리지 462330 12 773 5 -43 -5.27 25850496 44180316 266700000 25850496 -5.27 58.51 9.69 9.69 19849287936 9.63 9.63 19849287936
14 한국정보인증 053300 13 10080 2 830 8.97 25721640 6689072 42441361 25721640 8.97 384.53 60.61 60.61 256693118945 60.00 60.00 256693118945
15 KODEX 레버리지 122630 14 22010 5 -55 -0.25 25457063 30235344 110150000 25457063 -0.25 84.20 23.11 23.11 551505957072 22.75 22.75 551505957072
16 KODEX 코스닥150선물인버스 251340 15 3650 2 50 1.39 24631578 29207516 71400000 24631578 1.39 84.33 34.50 34.50 90599828326 34.76 34.76 90599828326
17 데이타솔루션 263800 16 6660 2 640 10.63 20888116 17326952 16219380 20888116 10.63 120.55 128.78 128.78 139545295070 129.18 129.18 139545295070
18 SKAI 357880 17 2890 2 625 27.59 20884767 1855960 34047953 20884767 27.59 1125.28 61.34 61.34 56876960554 57.80 57.80 56876960554
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 54 5 -2 -3.57 20267442 26363522 633000000 20267442 -3.57 76.88 3.20 3.20 1079524119 3.16 3.16 1079524119
20 이스트아시아홀딩스 900110 19 56 5 -1 -1.75 20201421 71914824 642650588 20201421 -1.75 28.09 3.14 3.14 1127834332 3.13 3.13 1127834332
21 비큐AI 148780 20 2785 2 110 4.11 20068500 11160526 31445725 20068500 4.11 179.82 63.82 63.82 57311808351 65.44 65.44 57311808351
22 SH에너지화학 002360 21 485 2 6 1.25 18904365 813827 111133730 18904365 1.25 2322.90 17.01 17.01 10080801791 18.70 18.70 10080801791
23 극동유화 014530 22 3685 2 140 3.95 18308277 612307 34869420 18308277 3.95 2990.05 52.51 52.51 72637232317 56.53 56.53 72637232317
24 오픈베이스 049480 23 3205 2 270 9.20 17320333 8701675 31422383 17320333 9.20 199.05 55.12 55.12 56939627796 56.54 56.54 56939627796
25 삼성전자 005930 24 58000 5 -1500 -2.52 16423418 18072252 5919637922 16423418 -2.52 90.88 0.28 0.28 952616370700 0.28 0.28 952616370700
26 미래에셋증권 006800 25 21550 2 2020 10.34 15565213 6243941 570316408 15565213 10.34 249.29 2.73 2.73 337244965510 2.74 2.74 337244965510
27 더즌 462860 26 4825 5 -455 -8.62 15392110 19167832 71413257 15392110 -8.62 80.30 21.55 21.55 78932970483 22.91 22.91 78932970483
28 카카오페이 377300 27 92000 2 12400 15.58 13375548 6866762 134696682 13375548 15.58 194.79 9.93 9.93 1207808586700 9.75 9.75 1207808586700
29 모아데이타 288980 28 1500 2 50 3.45 12953212 20046116 34556562 12953212 3.45 64.62 37.48 37.48 20318938639 39.20 39.20 20318938639
30 카카오 035720 29 67600 2 1000 1.50 12707404 16754279 441766501 12707404 1.50 75.85 2.88 2.88 854419457000 2.86 2.86 854419457000
31 넥써쓰 205500 30 4210 1 970 29.94 12686770 716257 58717699 12686770 29.94 1771.26 21.61 21.61 51725306223 20.92 20.92 51725306223

31
top30/20250623/top30-av-20250623-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1504,2,5,0.33,309640837,329200064,926800000,309640837,0.33,94.06,33.41,33.41,472879688272,33.92,33.92,472879688272
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67422197,46248976,1497000000,67422197,-2.99,145.78,4.50,4.50,4295950603,4.41,4.41,4295950603
한국ANKOR유전,152550,3,375,2,72,23.76,63504016,8818692,70020000,63504016,23.76,720.11,90.69,90.69,24193774264,92.14,92.14,24193774264
대한해운,005880,4,1730,2,59,3.53,55723980,6436626,322747340,55723980,3.53,865.73,17.27,17.27,101437635091,18.17,18.17,101437635091
대창솔루션,096350,5,533,2,64,13.65,44962184,55476164,163761009,44962184,13.65,81.05,27.46,27.46,23576999160,27.01,27.01,23576999160
KODEX 인버스,114800,6,3725,2,10,0.27,40945808,39599492,179300000,40945808,0.27,103.40,22.84,22.84,153685460433,23.01,23.01,153685460433
우리기술,032820,7,4330,2,215,5.22,36680380,44013220,165530656,36680380,5.22,83.34,22.16,22.16,156965637950,21.90,21.90,156965637950
오르비텍,046120,8,5240,2,865,19.77,33570776,34762520,27449486,33570776,19.77,96.57,122.30,122.30,174487485777,121.31,121.31,174487485777
KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32198909,32148148,251200000,32198909,-2.37,100.16,12.82,12.82,253955362940,12.61,12.61,253955362940
휴림로봇,090710,10,2445,2,145,6.30,31653834,30994256,110237793,31653834,6.30,102.13,28.71,28.71,77271162342,28.67,28.67,77271162342
두산에너빌리티,034020,11,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100
KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25851800,44180316,266700000,25851800,-5.27,58.51,9.69,9.69,19850295928,9.63,9.63,19850295928
한국정보인증,053300,13,10080,2,830,8.97,25725741,6689072,42441361,25725741,8.97,384.59,60.61,60.61,256734457025,60.01,60.01,256734457025
KODEX 레버리지,122630,14,22010,5,-55,-0.25,25469996,30235344,110150000,25469996,-0.25,84.24,23.12,23.12,551790612402,22.76,22.76,551790612402
KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24632428,29207516,71400000,24632428,1.39,84.34,34.50,34.50,90602930826,34.77,34.77,90602930826
SKAI,357880,16,2890,2,625,27.59,20892249,1855960,34047953,20892249,27.59,1125.68,61.36,61.36,56898583534,57.82,57.82,56898583534
데이타솔루션,263800,17,6660,2,640,10.63,20892094,17326952,16219380,20892094,10.63,120.58,128.81,128.81,139571788550,129.21,129.21,139571788550
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20267442,26363522,633000000,20267442,-3.57,76.88,3.20,3.20,1079524119,3.16,3.16,1079524119
이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20202844,71914824,642650588,20202844,-1.75,28.09,3.14,3.14,1127914020,3.13,3.13,1127914020
비큐AI,148780,20,2785,2,110,4.11,20069257,11160526,31445725,20069257,4.11,179.82,63.82,63.82,57313916596,65.44,65.44,57313916596
SH에너지화학,002360,21,485,2,6,1.25,18904365,813827,111133730,18904365,1.25,2322.90,17.01,17.01,10080801791,18.70,18.70,10080801791
극동유화,014530,22,3685,2,140,3.95,18310327,612307,34869420,18310327,3.95,2990.38,52.51,52.51,72644786567,56.54,56.54,72644786567
오픈베이스,049480,23,3205,2,270,9.20,17322074,8701675,31422383,17322074,9.20,199.07,55.13,55.13,56945207701,56.54,56.54,56945207701
삼성전자,005930,24,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700
미래에셋증권,006800,25,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510
더즌,462860,26,4825,5,-455,-8.62,15396397,19167832,71413257,15396397,-8.62,80.32,21.56,21.56,78953655258,22.91,22.91,78953655258
카카오페이,377300,27,92000,2,12400,15.58,13382607,6866762,134696682,13382607,15.58,194.89,9.94,9.94,1208458014700,9.75,9.75,1208458014700
모아데이타,288980,28,1500,2,50,3.45,12954336,20046116,34556562,12954336,3.45,64.62,37.49,37.49,20320624639,39.20,39.20,20320624639
카카오,035720,29,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400
넥써쓰,205500,30,4210,1,970,29.94,12686802,716257,58717699,12686802,29.94,1771.26,21.61,21.61,51725440943,20.92,20.92,51725440943
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 1504 2 5 0.33 309640837 329200064 926800000 309640837 0.33 94.06 33.41 33.41 472879688272 33.92 33.92 472879688272
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 65 5 -2 -2.99 67422197 46248976 1497000000 67422197 -2.99 145.78 4.50 4.50 4295950603 4.41 4.41 4295950603
4 한국ANKOR유전 152550 3 375 2 72 23.76 63504016 8818692 70020000 63504016 23.76 720.11 90.69 90.69 24193774264 92.14 92.14 24193774264
5 대한해운 005880 4 1730 2 59 3.53 55723980 6436626 322747340 55723980 3.53 865.73 17.27 17.27 101437635091 18.17 18.17 101437635091
6 대창솔루션 096350 5 533 2 64 13.65 44962184 55476164 163761009 44962184 13.65 81.05 27.46 27.46 23576999160 27.01 27.01 23576999160
7 KODEX 인버스 114800 6 3725 2 10 0.27 40945808 39599492 179300000 40945808 0.27 103.40 22.84 22.84 153685460433 23.01 23.01 153685460433
8 우리기술 032820 7 4330 2 215 5.22 36680380 44013220 165530656 36680380 5.22 83.34 22.16 22.16 156965637950 21.90 21.90 156965637950
9 오르비텍 046120 8 5240 2 865 19.77 33570776 34762520 27449486 33570776 19.77 96.57 122.30 122.30 174487485777 121.31 121.31 174487485777
10 KODEX 코스닥150레버리지 233740 9 8020 5 -195 -2.37 32198909 32148148 251200000 32198909 -2.37 100.16 12.82 12.82 253955362940 12.61 12.61 253955362940
11 휴림로봇 090710 10 2445 2 145 6.30 31653834 30994256 110237793 31653834 6.30 102.13 28.71 28.71 77271162342 28.67 28.67 77271162342
12 두산에너빌리티 034020 11 68600 2 8400 13.95 28367599 10039131 640561146 28367599 13.95 282.57 4.43 4.43 1864784247100 4.24 4.24 1864784247100
13 KODEX 2차전지산업레버리지 462330 12 773 5 -43 -5.27 25851800 44180316 266700000 25851800 -5.27 58.51 9.69 9.69 19850295928 9.63 9.63 19850295928
14 한국정보인증 053300 13 10080 2 830 8.97 25725741 6689072 42441361 25725741 8.97 384.59 60.61 60.61 256734457025 60.01 60.01 256734457025
15 KODEX 레버리지 122630 14 22010 5 -55 -0.25 25469996 30235344 110150000 25469996 -0.25 84.24 23.12 23.12 551790612402 22.76 22.76 551790612402
16 KODEX 코스닥150선물인버스 251340 15 3650 2 50 1.39 24632428 29207516 71400000 24632428 1.39 84.34 34.50 34.50 90602930826 34.77 34.77 90602930826
17 SKAI 357880 16 2890 2 625 27.59 20892249 1855960 34047953 20892249 27.59 1125.68 61.36 61.36 56898583534 57.82 57.82 56898583534
18 데이타솔루션 263800 17 6660 2 640 10.63 20892094 17326952 16219380 20892094 10.63 120.58 128.81 128.81 139571788550 129.21 129.21 139571788550
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 54 5 -2 -3.57 20267442 26363522 633000000 20267442 -3.57 76.88 3.20 3.20 1079524119 3.16 3.16 1079524119
20 이스트아시아홀딩스 900110 19 56 5 -1 -1.75 20202844 71914824 642650588 20202844 -1.75 28.09 3.14 3.14 1127914020 3.13 3.13 1127914020
21 비큐AI 148780 20 2785 2 110 4.11 20069257 11160526 31445725 20069257 4.11 179.82 63.82 63.82 57313916596 65.44 65.44 57313916596
22 SH에너지화학 002360 21 485 2 6 1.25 18904365 813827 111133730 18904365 1.25 2322.90 17.01 17.01 10080801791 18.70 18.70 10080801791
23 극동유화 014530 22 3685 2 140 3.95 18310327 612307 34869420 18310327 3.95 2990.38 52.51 52.51 72644786567 56.54 56.54 72644786567
24 오픈베이스 049480 23 3205 2 270 9.20 17322074 8701675 31422383 17322074 9.20 199.07 55.13 55.13 56945207701 56.54 56.54 56945207701
25 삼성전자 005930 24 58000 5 -1500 -2.52 16423941 18072252 5919637922 16423941 -2.52 90.88 0.28 0.28 952646704700 0.28 0.28 952646704700
26 미래에셋증권 006800 25 21550 2 2020 10.34 15565213 6243941 570316408 15565213 10.34 249.29 2.73 2.73 337244965510 2.74 2.74 337244965510
27 더즌 462860 26 4825 5 -455 -8.62 15396397 19167832 71413257 15396397 -8.62 80.32 21.56 21.56 78953655258 22.91 22.91 78953655258
28 카카오페이 377300 27 92000 2 12400 15.58 13382607 6866762 134696682 13382607 15.58 194.89 9.94 9.94 1208458014700 9.75 9.75 1208458014700
29 모아데이타 288980 28 1500 2 50 3.45 12954336 20046116 34556562 12954336 3.45 64.62 37.49 37.49 20320624639 39.20 39.20 20320624639
30 카카오 035720 29 67600 2 1000 1.50 12708128 16754279 441766501 12708128 1.50 75.85 2.88 2.88 854468399400 2.86 2.86 854468399400
31 넥써쓰 205500 30 4210 1 970 29.94 12686802 716257 58717699 12686802 29.94 1771.26 21.61 21.61 51725440943 20.92 20.92 51725440943

31
top30/20250623/top30-av-20250623-161001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1504,2,5,0.33,309640837,329200064,926800000,309640837,0.33,94.06,33.41,33.41,472879688272,33.92,33.92,472879688272
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67422197,46248976,1497000000,67422197,-2.99,145.78,4.50,4.50,4295950603,4.41,4.41,4295950603
한국ANKOR유전,152550,3,375,2,72,23.76,63504016,8818692,70020000,63504016,23.76,720.11,90.69,90.69,24193774264,92.14,92.14,24193774264
대한해운,005880,4,1730,2,59,3.53,55723980,6436626,322747340,55723980,3.53,865.73,17.27,17.27,101437635091,18.17,18.17,101437635091
대창솔루션,096350,5,533,2,64,13.65,44962184,55476164,163761009,44962184,13.65,81.05,27.46,27.46,23576999160,27.01,27.01,23576999160
KODEX 인버스,114800,6,3725,2,10,0.27,40945808,39599492,179300000,40945808,0.27,103.40,22.84,22.84,153685460433,23.01,23.01,153685460433
우리기술,032820,7,4330,2,215,5.22,36680380,44013220,165530656,36680380,5.22,83.34,22.16,22.16,156965637950,21.90,21.90,156965637950
오르비텍,046120,8,5240,2,865,19.77,33570776,34762520,27449486,33570776,19.77,96.57,122.30,122.30,174487485777,121.31,121.31,174487485777
KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32198909,32148148,251200000,32198909,-2.37,100.16,12.82,12.82,253955362940,12.61,12.61,253955362940
휴림로봇,090710,10,2445,2,145,6.30,31653834,30994256,110237793,31653834,6.30,102.13,28.71,28.71,77271162342,28.67,28.67,77271162342
두산에너빌리티,034020,11,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100
KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25851800,44180316,266700000,25851800,-5.27,58.51,9.69,9.69,19850295928,9.63,9.63,19850295928
한국정보인증,053300,13,10080,2,830,8.97,25725741,6689072,42441361,25725741,8.97,384.59,60.61,60.61,256734457025,60.01,60.01,256734457025
KODEX 레버리지,122630,14,22010,5,-55,-0.25,25469996,30235344,110150000,25469996,-0.25,84.24,23.12,23.12,551790612402,22.76,22.76,551790612402
KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24632428,29207516,71400000,24632428,1.39,84.34,34.50,34.50,90602930826,34.77,34.77,90602930826
SKAI,357880,16,2890,2,625,27.59,20892249,1855960,34047953,20892249,27.59,1125.68,61.36,61.36,56898583534,57.82,57.82,56898583534
데이타솔루션,263800,17,6660,2,640,10.63,20892094,17326952,16219380,20892094,10.63,120.58,128.81,128.81,139571788550,129.21,129.21,139571788550
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20267442,26363522,633000000,20267442,-3.57,76.88,3.20,3.20,1079524119,3.16,3.16,1079524119
이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20202844,71914824,642650588,20202844,-1.75,28.09,3.14,3.14,1127914020,3.13,3.13,1127914020
비큐AI,148780,20,2785,2,110,4.11,20069257,11160526,31445725,20069257,4.11,179.82,63.82,63.82,57313916596,65.44,65.44,57313916596
SH에너지화학,002360,21,485,2,6,1.25,18904365,813827,111133730,18904365,1.25,2322.90,17.01,17.01,10080801791,18.70,18.70,10080801791
극동유화,014530,22,3685,2,140,3.95,18310327,612307,34869420,18310327,3.95,2990.38,52.51,52.51,72644786567,56.54,56.54,72644786567
오픈베이스,049480,23,3205,2,270,9.20,17322074,8701675,31422383,17322074,9.20,199.07,55.13,55.13,56945207701,56.54,56.54,56945207701
삼성전자,005930,24,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700
미래에셋증권,006800,25,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510
더즌,462860,26,4825,5,-455,-8.62,15396397,19167832,71413257,15396397,-8.62,80.32,21.56,21.56,78953655258,22.91,22.91,78953655258
카카오페이,377300,27,92000,2,12400,15.58,13382607,6866762,134696682,13382607,15.58,194.89,9.94,9.94,1208458014700,9.75,9.75,1208458014700
모아데이타,288980,28,1500,2,50,3.45,12954336,20046116,34556562,12954336,3.45,64.62,37.49,37.49,20320624639,39.20,39.20,20320624639
카카오,035720,29,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400
넥써쓰,205500,30,4210,1,970,29.94,12686802,716257,58717699,12686802,29.94,1771.26,21.61,21.61,51725440943,20.92,20.92,51725440943
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 1504 2 5 0.33 309640837 329200064 926800000 309640837 0.33 94.06 33.41 33.41 472879688272 33.92 33.92 472879688272
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 65 5 -2 -2.99 67422197 46248976 1497000000 67422197 -2.99 145.78 4.50 4.50 4295950603 4.41 4.41 4295950603
4 한국ANKOR유전 152550 3 375 2 72 23.76 63504016 8818692 70020000 63504016 23.76 720.11 90.69 90.69 24193774264 92.14 92.14 24193774264
5 대한해운 005880 4 1730 2 59 3.53 55723980 6436626 322747340 55723980 3.53 865.73 17.27 17.27 101437635091 18.17 18.17 101437635091
6 대창솔루션 096350 5 533 2 64 13.65 44962184 55476164 163761009 44962184 13.65 81.05 27.46 27.46 23576999160 27.01 27.01 23576999160
7 KODEX 인버스 114800 6 3725 2 10 0.27 40945808 39599492 179300000 40945808 0.27 103.40 22.84 22.84 153685460433 23.01 23.01 153685460433
8 우리기술 032820 7 4330 2 215 5.22 36680380 44013220 165530656 36680380 5.22 83.34 22.16 22.16 156965637950 21.90 21.90 156965637950
9 오르비텍 046120 8 5240 2 865 19.77 33570776 34762520 27449486 33570776 19.77 96.57 122.30 122.30 174487485777 121.31 121.31 174487485777
10 KODEX 코스닥150레버리지 233740 9 8020 5 -195 -2.37 32198909 32148148 251200000 32198909 -2.37 100.16 12.82 12.82 253955362940 12.61 12.61 253955362940
11 휴림로봇 090710 10 2445 2 145 6.30 31653834 30994256 110237793 31653834 6.30 102.13 28.71 28.71 77271162342 28.67 28.67 77271162342
12 두산에너빌리티 034020 11 68600 2 8400 13.95 28367599 10039131 640561146 28367599 13.95 282.57 4.43 4.43 1864784247100 4.24 4.24 1864784247100
13 KODEX 2차전지산업레버리지 462330 12 773 5 -43 -5.27 25851800 44180316 266700000 25851800 -5.27 58.51 9.69 9.69 19850295928 9.63 9.63 19850295928
14 한국정보인증 053300 13 10080 2 830 8.97 25725741 6689072 42441361 25725741 8.97 384.59 60.61 60.61 256734457025 60.01 60.01 256734457025
15 KODEX 레버리지 122630 14 22010 5 -55 -0.25 25469996 30235344 110150000 25469996 -0.25 84.24 23.12 23.12 551790612402 22.76 22.76 551790612402
16 KODEX 코스닥150선물인버스 251340 15 3650 2 50 1.39 24632428 29207516 71400000 24632428 1.39 84.34 34.50 34.50 90602930826 34.77 34.77 90602930826
17 SKAI 357880 16 2890 2 625 27.59 20892249 1855960 34047953 20892249 27.59 1125.68 61.36 61.36 56898583534 57.82 57.82 56898583534
18 데이타솔루션 263800 17 6660 2 640 10.63 20892094 17326952 16219380 20892094 10.63 120.58 128.81 128.81 139571788550 129.21 129.21 139571788550
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 54 5 -2 -3.57 20267442 26363522 633000000 20267442 -3.57 76.88 3.20 3.20 1079524119 3.16 3.16 1079524119
20 이스트아시아홀딩스 900110 19 56 5 -1 -1.75 20202844 71914824 642650588 20202844 -1.75 28.09 3.14 3.14 1127914020 3.13 3.13 1127914020
21 비큐AI 148780 20 2785 2 110 4.11 20069257 11160526 31445725 20069257 4.11 179.82 63.82 63.82 57313916596 65.44 65.44 57313916596
22 SH에너지화학 002360 21 485 2 6 1.25 18904365 813827 111133730 18904365 1.25 2322.90 17.01 17.01 10080801791 18.70 18.70 10080801791
23 극동유화 014530 22 3685 2 140 3.95 18310327 612307 34869420 18310327 3.95 2990.38 52.51 52.51 72644786567 56.54 56.54 72644786567
24 오픈베이스 049480 23 3205 2 270 9.20 17322074 8701675 31422383 17322074 9.20 199.07 55.13 55.13 56945207701 56.54 56.54 56945207701
25 삼성전자 005930 24 58000 5 -1500 -2.52 16423941 18072252 5919637922 16423941 -2.52 90.88 0.28 0.28 952646704700 0.28 0.28 952646704700
26 미래에셋증권 006800 25 21550 2 2020 10.34 15565213 6243941 570316408 15565213 10.34 249.29 2.73 2.73 337244965510 2.74 2.74 337244965510
27 더즌 462860 26 4825 5 -455 -8.62 15396397 19167832 71413257 15396397 -8.62 80.32 21.56 21.56 78953655258 22.91 22.91 78953655258
28 카카오페이 377300 27 92000 2 12400 15.58 13382607 6866762 134696682 13382607 15.58 194.89 9.94 9.94 1208458014700 9.75 9.75 1208458014700
29 모아데이타 288980 28 1500 2 50 3.45 12954336 20046116 34556562 12954336 3.45 64.62 37.49 37.49 20320624639 39.20 39.20 20320624639
30 카카오 035720 29 67600 2 1000 1.50 12708128 16754279 441766501 12708128 1.50 75.85 2.88 2.88 854468399400 2.86 2.86 854468399400
31 넥써쓰 205500 30 4210 1 970 29.94 12686802 716257 58717699 12686802 29.94 1771.26 21.61 21.61 51725440943 20.92 20.92 51725440943

31
top30/20250623/top30-av-20250623-162000.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,252670,1,1504,2,5,0.33,309763275,329200064,926800000,309763275,0.33,94.10,33.42,33.42,473063712586,33.94,33.94,473063712586
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67632207,46248976,1497000000,67632207,-2.99,146.24,4.52,4.52,4309601253,4.43,4.43,4309601253
한국ANKOR유전,152550,3,375,2,72,23.76,63580934,8818692,70020000,63580934,23.76,720.98,90.80,90.80,24221849334,92.25,92.25,24221849334
대한해운,005880,4,1730,2,59,3.53,55732697,6436626,322747340,55732697,3.53,865.87,17.27,17.27,101452724218,18.17,18.17,101452724218
대창솔루션,096350,5,533,2,64,13.65,44970789,55476164,163761009,44970789,13.65,81.06,27.46,27.46,23581594230,27.02,27.02,23581594230
KODEX 인버스,114800,6,3725,2,10,0.27,40971249,39599492,179300000,40971249,0.27,103.46,22.85,22.85,153780228158,23.02,23.02,153780228158
우리기술,032820,7,4330,2,215,5.22,36704563,44013220,165530656,36704563,5.22,83.39,22.17,22.17,157070350340,21.91,21.91,157070350340
오르비텍,046120,8,5240,2,865,19.77,33577587,34762520,27449486,33577587,19.77,96.59,122.33,122.33,174523243527,121.34,121.34,174523243527
KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32208100,32148148,251200000,32208100,-2.37,100.19,12.82,12.82,254028936895,12.61,12.61,254028936895
휴림로봇,090710,10,2445,2,145,6.30,31672764,30994256,110237793,31672764,6.30,102.19,28.73,28.73,77317540842,28.69,28.69,77317540842
두산에너빌리티,034020,11,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100
KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25855400,44180316,266700000,25855400,-5.27,58.52,9.69,9.69,19853082328,9.63,9.63,19853082328
한국정보인증,053300,13,10080,2,830,8.97,25731490,6689072,42441361,25731490,8.97,384.68,60.63,60.63,256792349455,60.03,60.03,256792349455
KODEX 레버리지,122630,14,22010,5,-55,-0.25,25486264,30235344,110150000,25486264,-0.25,84.29,23.14,23.14,552148671082,22.77,22.77,552148671082
KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24878964,29207516,71400000,24878964,1.39,85.18,34.84,34.84,91502787226,35.11,35.11,91502787226
SKAI,357880,16,2890,2,625,27.59,20897481,1855960,34047953,20897481,27.59,1125.97,61.38,61.38,56913704014,57.84,57.84,56913704014
데이타솔루션,263800,17,6660,2,640,10.63,20893761,17326952,16219380,20893761,10.63,120.59,128.82,128.82,139582790750,129.22,129.22,139582790750
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20441607,26363522,633000000,20441607,-3.57,77.54,3.23,3.23,1089103194,3.19,3.19,1089103194
이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20223044,71914824,642650588,20223044,-1.75,28.12,3.15,3.15,1129045220,3.14,3.14,1129045220
비큐AI,148780,20,2785,2,110,4.11,20071945,11160526,31445725,20071945,4.11,179.85,63.83,63.83,57321402676,65.45,65.45,57321402676
SH에너지화학,002360,21,485,2,6,1.25,18910821,813827,111133730,18910821,1.25,2323.69,17.02,17.02,10083932951,18.71,18.71,10083932951
극동유화,014530,22,3685,2,140,3.95,18312219,612307,34869420,18312219,3.95,2990.69,52.52,52.52,72651758587,56.54,56.54,72651758587
오픈베이스,049480,23,3205,2,270,9.20,17324692,8701675,31422383,17324692,9.20,199.10,55.13,55.13,56953598391,56.55,56.55,56953598391
삼성전자,005930,24,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700
미래에셋증권,006800,25,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510
더즌,462860,26,4825,5,-455,-8.62,15403474,19167832,71413257,15403474,-8.62,80.36,21.57,21.57,78987731013,22.92,22.92,78987731013
카카오페이,377300,27,92000,2,12400,15.58,13387708,6866762,134696682,13387708,15.58,194.96,9.94,9.94,1208919145100,9.76,9.76,1208919145100
모아데이타,288980,28,1500,2,50,3.45,12954340,20046116,34556562,12954340,3.45,64.62,37.49,37.49,20320630639,39.20,39.20,20320630639
카카오,035720,29,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400
넥써쓰,205500,30,4210,1,970,29.94,12686802,716257,58717699,12686802,29.94,1771.26,21.61,21.61,51725440943,20.92,20.92,51725440943
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 1504 2 5 0.33 309763275 329200064 926800000 309763275 0.33 94.10 33.42 33.42 473063712586 33.94 33.94 473063712586
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 65 5 -2 -2.99 67632207 46248976 1497000000 67632207 -2.99 146.24 4.52 4.52 4309601253 4.43 4.43 4309601253
4 한국ANKOR유전 152550 3 375 2 72 23.76 63580934 8818692 70020000 63580934 23.76 720.98 90.80 90.80 24221849334 92.25 92.25 24221849334
5 대한해운 005880 4 1730 2 59 3.53 55732697 6436626 322747340 55732697 3.53 865.87 17.27 17.27 101452724218 18.17 18.17 101452724218
6 대창솔루션 096350 5 533 2 64 13.65 44970789 55476164 163761009 44970789 13.65 81.06 27.46 27.46 23581594230 27.02 27.02 23581594230
7 KODEX 인버스 114800 6 3725 2 10 0.27 40971249 39599492 179300000 40971249 0.27 103.46 22.85 22.85 153780228158 23.02 23.02 153780228158
8 우리기술 032820 7 4330 2 215 5.22 36704563 44013220 165530656 36704563 5.22 83.39 22.17 22.17 157070350340 21.91 21.91 157070350340
9 오르비텍 046120 8 5240 2 865 19.77 33577587 34762520 27449486 33577587 19.77 96.59 122.33 122.33 174523243527 121.34 121.34 174523243527
10 KODEX 코스닥150레버리지 233740 9 8020 5 -195 -2.37 32208100 32148148 251200000 32208100 -2.37 100.19 12.82 12.82 254028936895 12.61 12.61 254028936895
11 휴림로봇 090710 10 2445 2 145 6.30 31672764 30994256 110237793 31672764 6.30 102.19 28.73 28.73 77317540842 28.69 28.69 77317540842
12 두산에너빌리티 034020 11 68600 2 8400 13.95 28367599 10039131 640561146 28367599 13.95 282.57 4.43 4.43 1864784247100 4.24 4.24 1864784247100
13 KODEX 2차전지산업레버리지 462330 12 773 5 -43 -5.27 25855400 44180316 266700000 25855400 -5.27 58.52 9.69 9.69 19853082328 9.63 9.63 19853082328
14 한국정보인증 053300 13 10080 2 830 8.97 25731490 6689072 42441361 25731490 8.97 384.68 60.63 60.63 256792349455 60.03 60.03 256792349455
15 KODEX 레버리지 122630 14 22010 5 -55 -0.25 25486264 30235344 110150000 25486264 -0.25 84.29 23.14 23.14 552148671082 22.77 22.77 552148671082
16 KODEX 코스닥150선물인버스 251340 15 3650 2 50 1.39 24878964 29207516 71400000 24878964 1.39 85.18 34.84 34.84 91502787226 35.11 35.11 91502787226
17 SKAI 357880 16 2890 2 625 27.59 20897481 1855960 34047953 20897481 27.59 1125.97 61.38 61.38 56913704014 57.84 57.84 56913704014
18 데이타솔루션 263800 17 6660 2 640 10.63 20893761 17326952 16219380 20893761 10.63 120.59 128.82 128.82 139582790750 129.22 129.22 139582790750
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 54 5 -2 -3.57 20441607 26363522 633000000 20441607 -3.57 77.54 3.23 3.23 1089103194 3.19 3.19 1089103194
20 이스트아시아홀딩스 900110 19 56 5 -1 -1.75 20223044 71914824 642650588 20223044 -1.75 28.12 3.15 3.15 1129045220 3.14 3.14 1129045220
21 비큐AI 148780 20 2785 2 110 4.11 20071945 11160526 31445725 20071945 4.11 179.85 63.83 63.83 57321402676 65.45 65.45 57321402676
22 SH에너지화학 002360 21 485 2 6 1.25 18910821 813827 111133730 18910821 1.25 2323.69 17.02 17.02 10083932951 18.71 18.71 10083932951
23 극동유화 014530 22 3685 2 140 3.95 18312219 612307 34869420 18312219 3.95 2990.69 52.52 52.52 72651758587 56.54 56.54 72651758587
24 오픈베이스 049480 23 3205 2 270 9.20 17324692 8701675 31422383 17324692 9.20 199.10 55.13 55.13 56953598391 56.55 56.55 56953598391
25 삼성전자 005930 24 58000 5 -1500 -2.52 16423941 18072252 5919637922 16423941 -2.52 90.88 0.28 0.28 952646704700 0.28 0.28 952646704700
26 미래에셋증권 006800 25 21550 2 2020 10.34 15565213 6243941 570316408 15565213 10.34 249.29 2.73 2.73 337244965510 2.74 2.74 337244965510
27 더즌 462860 26 4825 5 -455 -8.62 15403474 19167832 71413257 15403474 -8.62 80.36 21.57 21.57 78987731013 22.92 22.92 78987731013
28 카카오페이 377300 27 92000 2 12400 15.58 13387708 6866762 134696682 13387708 15.58 194.96 9.94 9.94 1208919145100 9.76 9.76 1208919145100
29 모아데이타 288980 28 1500 2 50 3.45 12954340 20046116 34556562 12954340 3.45 64.62 37.49 37.49 20320630639 39.20 39.20 20320630639
30 카카오 035720 29 67600 2 1000 1.50 12708128 16754279 441766501 12708128 1.50 75.85 2.88 2.88 854468399400 2.86 2.86 854468399400
31 넥써쓰 205500 30 4210 1 970 29.94 12686802 716257 58717699 12686802 29.94 1771.26 21.61 21.61 51725440943 20.92 20.92 51725440943

31
top30/20250623/top30-av-20250623-163000.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,252670,1,1504,2,5,0.33,309976759,329200064,926800000,309976759,0.33,94.16,33.45,33.45,473384579038,33.96,33.96,473384579038
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67732697,46248976,1497000000,67732697,-2.99,146.45,4.52,4.52,4316133103,4.44,4.44,4316133103
한국ANKOR유전,152550,3,375,2,72,23.76,63657032,8818692,70020000,63657032,23.76,721.84,90.91,90.91,24249472908,92.35,92.35,24249472908
대한해운,005880,4,1730,2,59,3.53,55745478,6436626,322747340,55745478,3.53,866.07,17.27,17.27,101474835348,18.17,18.17,101474835348
대창솔루션,096350,5,533,2,64,13.65,44996869,55476164,163761009,44996869,13.65,81.11,27.48,27.48,23595697444,27.03,27.03,23595697444
KODEX 인버스,114800,6,3725,2,10,0.27,40997432,39599492,179300000,40997432,0.27,103.53,22.87,22.87,153877759833,23.04,23.04,153877759833
우리기술,032820,7,4330,2,215,5.22,36727159,44013220,165530656,36727159,5.22,83.45,22.19,22.19,157168191020,21.93,21.93,157168191020
오르비텍,046120,8,5240,2,865,19.77,33591057,34762520,27449486,33591057,19.77,96.63,122.37,122.37,174593826327,121.38,121.38,174593826327
KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32215003,32148148,251200000,32215003,-2.37,100.21,12.82,12.82,254084264440,12.61,12.61,254084264440
휴림로봇,090710,10,2445,2,145,6.30,31689609,30994256,110237793,31689609,6.30,102.24,28.75,28.75,77358811092,28.70,28.70,77358811092
두산에너빌리티,034020,11,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100
KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25872096,44180316,266700000,25872096,-5.27,58.56,9.70,9.70,19866021728,9.64,9.64,19866021728
한국정보인증,053300,13,10080,2,830,8.97,25736455,6689072,42441361,25736455,8.97,384.75,60.64,60.64,256842198055,60.04,60.04,256842198055
KODEX 레버리지,122630,14,22010,5,-55,-0.25,25496715,30235344,110150000,25496715,-0.25,84.33,23.15,23.15,552378645337,22.78,22.78,552378645337
KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24892133,29207516,71400000,24892133,1.39,85.23,34.86,34.86,91550854076,35.13,35.13,91550854076
데이타솔루션,263800,16,6660,2,640,10.63,20905235,17326952,16219380,20905235,10.63,120.65,128.89,128.89,139658519150,129.29,129.29,139658519150
SKAI,357880,17,2890,2,625,27.59,20899573,1855960,34047953,20899573,27.59,1126.08,61.38,61.38,56919728974,57.85,57.85,56919728974
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20501607,26363522,633000000,20501607,-3.57,77.77,3.24,3.24,1092403194,3.20,3.20,1092403194
이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20255843,71914824,642650588,20255843,-1.75,28.17,3.15,3.15,1130849165,3.14,3.14,1130849165
비큐AI,148780,20,2785,2,110,4.11,20076208,11160526,31445725,20076208,4.11,179.89,63.84,63.84,57333211186,65.47,65.47,57333211186
SH에너지화학,002360,21,485,2,6,1.25,18916663,813827,111133730,18916663,1.25,2324.41,17.02,17.02,10086766321,18.71,18.71,10086766321
극동유화,014530,22,3685,2,140,3.95,18322238,612307,34869420,18322238,3.95,2992.33,52.55,52.55,72688528317,56.57,56.57,72688528317
오픈베이스,049480,23,3205,2,270,9.20,17326170,8701675,31422383,17326170,9.20,199.11,55.14,55.14,56958327991,56.56,56.56,56958327991
삼성전자,005930,24,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700
미래에셋증권,006800,25,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510
더즌,462860,26,4825,5,-455,-8.62,15417685,19167832,71413257,15417685,-8.62,80.44,21.59,21.59,79055904553,22.94,22.94,79055904553
카카오페이,377300,27,92000,2,12400,15.58,13393142,6866762,134696682,13393142,15.58,195.04,9.94,9.94,1209413095700,9.76,9.76,1209413095700
모아데이타,288980,28,1500,2,50,3.45,12954448,20046116,34556562,12954448,3.45,64.62,37.49,37.49,20320792639,39.20,39.20,20320792639
카카오,035720,29,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400
넥써쓰,205500,30,4210,1,970,29.94,12689920,716257,58717699,12689920,29.94,1771.70,21.61,21.61,51738567723,20.93,20.93,51738567723
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 1504 2 5 0.33 309976759 329200064 926800000 309976759 0.33 94.16 33.45 33.45 473384579038 33.96 33.96 473384579038
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 65 5 -2 -2.99 67732697 46248976 1497000000 67732697 -2.99 146.45 4.52 4.52 4316133103 4.44 4.44 4316133103
4 한국ANKOR유전 152550 3 375 2 72 23.76 63657032 8818692 70020000 63657032 23.76 721.84 90.91 90.91 24249472908 92.35 92.35 24249472908
5 대한해운 005880 4 1730 2 59 3.53 55745478 6436626 322747340 55745478 3.53 866.07 17.27 17.27 101474835348 18.17 18.17 101474835348
6 대창솔루션 096350 5 533 2 64 13.65 44996869 55476164 163761009 44996869 13.65 81.11 27.48 27.48 23595697444 27.03 27.03 23595697444
7 KODEX 인버스 114800 6 3725 2 10 0.27 40997432 39599492 179300000 40997432 0.27 103.53 22.87 22.87 153877759833 23.04 23.04 153877759833
8 우리기술 032820 7 4330 2 215 5.22 36727159 44013220 165530656 36727159 5.22 83.45 22.19 22.19 157168191020 21.93 21.93 157168191020
9 오르비텍 046120 8 5240 2 865 19.77 33591057 34762520 27449486 33591057 19.77 96.63 122.37 122.37 174593826327 121.38 121.38 174593826327
10 KODEX 코스닥150레버리지 233740 9 8020 5 -195 -2.37 32215003 32148148 251200000 32215003 -2.37 100.21 12.82 12.82 254084264440 12.61 12.61 254084264440
11 휴림로봇 090710 10 2445 2 145 6.30 31689609 30994256 110237793 31689609 6.30 102.24 28.75 28.75 77358811092 28.70 28.70 77358811092
12 두산에너빌리티 034020 11 68600 2 8400 13.95 28367599 10039131 640561146 28367599 13.95 282.57 4.43 4.43 1864784247100 4.24 4.24 1864784247100
13 KODEX 2차전지산업레버리지 462330 12 773 5 -43 -5.27 25872096 44180316 266700000 25872096 -5.27 58.56 9.70 9.70 19866021728 9.64 9.64 19866021728
14 한국정보인증 053300 13 10080 2 830 8.97 25736455 6689072 42441361 25736455 8.97 384.75 60.64 60.64 256842198055 60.04 60.04 256842198055
15 KODEX 레버리지 122630 14 22010 5 -55 -0.25 25496715 30235344 110150000 25496715 -0.25 84.33 23.15 23.15 552378645337 22.78 22.78 552378645337
16 KODEX 코스닥150선물인버스 251340 15 3650 2 50 1.39 24892133 29207516 71400000 24892133 1.39 85.23 34.86 34.86 91550854076 35.13 35.13 91550854076
17 데이타솔루션 263800 16 6660 2 640 10.63 20905235 17326952 16219380 20905235 10.63 120.65 128.89 128.89 139658519150 129.29 129.29 139658519150
18 SKAI 357880 17 2890 2 625 27.59 20899573 1855960 34047953 20899573 27.59 1126.08 61.38 61.38 56919728974 57.85 57.85 56919728974
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 54 5 -2 -3.57 20501607 26363522 633000000 20501607 -3.57 77.77 3.24 3.24 1092403194 3.20 3.20 1092403194
20 이스트아시아홀딩스 900110 19 56 5 -1 -1.75 20255843 71914824 642650588 20255843 -1.75 28.17 3.15 3.15 1130849165 3.14 3.14 1130849165
21 비큐AI 148780 20 2785 2 110 4.11 20076208 11160526 31445725 20076208 4.11 179.89 63.84 63.84 57333211186 65.47 65.47 57333211186
22 SH에너지화학 002360 21 485 2 6 1.25 18916663 813827 111133730 18916663 1.25 2324.41 17.02 17.02 10086766321 18.71 18.71 10086766321
23 극동유화 014530 22 3685 2 140 3.95 18322238 612307 34869420 18322238 3.95 2992.33 52.55 52.55 72688528317 56.57 56.57 72688528317
24 오픈베이스 049480 23 3205 2 270 9.20 17326170 8701675 31422383 17326170 9.20 199.11 55.14 55.14 56958327991 56.56 56.56 56958327991
25 삼성전자 005930 24 58000 5 -1500 -2.52 16423941 18072252 5919637922 16423941 -2.52 90.88 0.28 0.28 952646704700 0.28 0.28 952646704700
26 미래에셋증권 006800 25 21550 2 2020 10.34 15565213 6243941 570316408 15565213 10.34 249.29 2.73 2.73 337244965510 2.74 2.74 337244965510
27 더즌 462860 26 4825 5 -455 -8.62 15417685 19167832 71413257 15417685 -8.62 80.44 21.59 21.59 79055904553 22.94 22.94 79055904553
28 카카오페이 377300 27 92000 2 12400 15.58 13393142 6866762 134696682 13393142 15.58 195.04 9.94 9.94 1209413095700 9.76 9.76 1209413095700
29 모아데이타 288980 28 1500 2 50 3.45 12954448 20046116 34556562 12954448 3.45 64.62 37.49 37.49 20320792639 39.20 39.20 20320792639
30 카카오 035720 29 67600 2 1000 1.50 12708128 16754279 441766501 12708128 1.50 75.85 2.88 2.88 854468399400 2.86 2.86 854468399400
31 넥써쓰 205500 30 4210 1 970 29.94 12689920 716257 58717699 12689920 29.94 1771.70 21.61 21.61 51738567723 20.93 20.93 51738567723

31
top30/20250623/top30-av-20250623-164000.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,252670,1,1504,2,5,0.33,310109553,329200064,926800000,310109553,0.33,94.20,33.46,33.46,473584168420,33.98,33.98,473584168420
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67777697,46248976,1497000000,67777697,-2.99,146.55,4.53,4.53,4319103103,4.44,4.44,4319103103
한국ANKOR유전,152550,3,375,2,72,23.76,63720846,8818692,70020000,63720846,23.76,722.57,91.00,91.00,24272892646,92.44,92.44,24272892646
대한해운,005880,4,1730,2,59,3.53,55773085,6436626,322747340,55773085,3.53,866.50,17.28,17.28,101522567851,18.18,18.18,101522567851
대창솔루션,096350,5,533,2,64,13.65,44996869,55476164,163761009,44996869,13.65,81.11,27.48,27.48,23595697444,27.03,27.03,23595697444
KODEX 인버스,114800,6,3725,2,10,0.27,41028623,39599492,179300000,41028623,0.27,103.61,22.88,22.88,153993946308,23.06,23.06,153993946308
우리기술,032820,7,4330,2,215,5.22,36739303,44013220,165530656,36739303,5.22,83.47,22.19,22.19,157220774540,21.94,21.94,157220774540
오르비텍,046120,8,5240,2,865,19.77,33607100,34762520,27449486,33607100,19.77,96.68,122.43,122.43,174677891647,121.44,121.44,174677891647
KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32228347,32148148,251200000,32228347,-2.37,100.25,12.83,12.83,254191216600,12.62,12.62,254191216600
휴림로봇,090710,10,2445,2,145,6.30,31706776,30994256,110237793,31706776,6.30,102.30,28.76,28.76,77400784407,28.72,28.72,77400784407
두산에너빌리티,034020,11,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100
KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25887351,44180316,266700000,25887351,-5.27,58.59,9.71,9.71,19877844353,9.64,9.64,19877844353
한국정보인증,053300,13,10080,2,830,8.97,25742428,6689072,42441361,25742428,8.97,384.84,60.65,60.65,256902047515,60.05,60.05,256902047515
KODEX 레버리지,122630,14,22010,5,-55,-0.25,25510593,30235344,110150000,25510593,-0.25,84.37,23.16,23.16,552684100117,22.80,22.80,552684100117
KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24933969,29207516,71400000,24933969,1.39,85.37,34.92,34.92,91703555476,35.19,35.19,91703555476
데이타솔루션,263800,16,6660,2,640,10.63,20909489,17326952,16219380,20909489,10.63,120.68,128.92,128.92,139686553010,129.31,129.31,139686553010
SKAI,357880,17,2890,2,625,27.59,20907752,1855960,34047953,20907752,27.59,1126.52,61.41,61.41,56943120914,57.87,57.87,56943120914
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20506608,26363522,633000000,20506608,-3.57,77.78,3.24,3.24,1092683250,3.20,3.20,1092683250
이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20280843,71914824,642650588,20280843,-1.75,28.20,3.16,3.16,1132224165,3.15,3.15,1132224165
비큐AI,148780,20,2785,2,110,4.11,20081060,11160526,31445725,20081060,4.11,179.93,63.86,63.86,57346554186,65.48,65.48,57346554186
SH에너지화학,002360,21,485,2,6,1.25,18921834,813827,111133730,18921834,1.25,2325.04,17.03,17.03,10089284598,18.72,18.72,10089284598
극동유화,014530,22,3685,2,140,3.95,18322238,612307,34869420,18322238,3.95,2992.33,52.55,52.55,72688528317,56.57,56.57,72688528317
오픈베이스,049480,23,3205,2,270,9.20,17329327,8701675,31422383,17329327,9.20,199.15,55.15,55.15,56968367251,56.57,56.57,56968367251
삼성전자,005930,24,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700
미래에셋증권,006800,25,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510
더즌,462860,26,4825,5,-455,-8.62,15417685,19167832,71413257,15417685,-8.62,80.44,21.59,21.59,79055904553,22.94,22.94,79055904553
카카오페이,377300,27,92000,2,12400,15.58,13396736,6866762,134696682,13396736,15.58,195.10,9.95,9.95,1209743024900,9.76,9.76,1209743024900
모아데이타,288980,28,1500,2,50,3.45,12956209,20046116,34556562,12956209,3.45,64.63,37.49,37.49,20323416529,39.21,39.21,20323416529
카카오,035720,29,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400
넥써쓰,205500,30,4210,1,970,29.94,12689920,716257,58717699,12689920,29.94,1771.70,21.61,21.61,51738567723,20.93,20.93,51738567723
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 1504 2 5 0.33 310109553 329200064 926800000 310109553 0.33 94.20 33.46 33.46 473584168420 33.98 33.98 473584168420
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 65 5 -2 -2.99 67777697 46248976 1497000000 67777697 -2.99 146.55 4.53 4.53 4319103103 4.44 4.44 4319103103
4 한국ANKOR유전 152550 3 375 2 72 23.76 63720846 8818692 70020000 63720846 23.76 722.57 91.00 91.00 24272892646 92.44 92.44 24272892646
5 대한해운 005880 4 1730 2 59 3.53 55773085 6436626 322747340 55773085 3.53 866.50 17.28 17.28 101522567851 18.18 18.18 101522567851
6 대창솔루션 096350 5 533 2 64 13.65 44996869 55476164 163761009 44996869 13.65 81.11 27.48 27.48 23595697444 27.03 27.03 23595697444
7 KODEX 인버스 114800 6 3725 2 10 0.27 41028623 39599492 179300000 41028623 0.27 103.61 22.88 22.88 153993946308 23.06 23.06 153993946308
8 우리기술 032820 7 4330 2 215 5.22 36739303 44013220 165530656 36739303 5.22 83.47 22.19 22.19 157220774540 21.94 21.94 157220774540
9 오르비텍 046120 8 5240 2 865 19.77 33607100 34762520 27449486 33607100 19.77 96.68 122.43 122.43 174677891647 121.44 121.44 174677891647
10 KODEX 코스닥150레버리지 233740 9 8020 5 -195 -2.37 32228347 32148148 251200000 32228347 -2.37 100.25 12.83 12.83 254191216600 12.62 12.62 254191216600
11 휴림로봇 090710 10 2445 2 145 6.30 31706776 30994256 110237793 31706776 6.30 102.30 28.76 28.76 77400784407 28.72 28.72 77400784407
12 두산에너빌리티 034020 11 68600 2 8400 13.95 28367599 10039131 640561146 28367599 13.95 282.57 4.43 4.43 1864784247100 4.24 4.24 1864784247100
13 KODEX 2차전지산업레버리지 462330 12 773 5 -43 -5.27 25887351 44180316 266700000 25887351 -5.27 58.59 9.71 9.71 19877844353 9.64 9.64 19877844353
14 한국정보인증 053300 13 10080 2 830 8.97 25742428 6689072 42441361 25742428 8.97 384.84 60.65 60.65 256902047515 60.05 60.05 256902047515
15 KODEX 레버리지 122630 14 22010 5 -55 -0.25 25510593 30235344 110150000 25510593 -0.25 84.37 23.16 23.16 552684100117 22.80 22.80 552684100117
16 KODEX 코스닥150선물인버스 251340 15 3650 2 50 1.39 24933969 29207516 71400000 24933969 1.39 85.37 34.92 34.92 91703555476 35.19 35.19 91703555476
17 데이타솔루션 263800 16 6660 2 640 10.63 20909489 17326952 16219380 20909489 10.63 120.68 128.92 128.92 139686553010 129.31 129.31 139686553010
18 SKAI 357880 17 2890 2 625 27.59 20907752 1855960 34047953 20907752 27.59 1126.52 61.41 61.41 56943120914 57.87 57.87 56943120914
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 54 5 -2 -3.57 20506608 26363522 633000000 20506608 -3.57 77.78 3.24 3.24 1092683250 3.20 3.20 1092683250
20 이스트아시아홀딩스 900110 19 56 5 -1 -1.75 20280843 71914824 642650588 20280843 -1.75 28.20 3.16 3.16 1132224165 3.15 3.15 1132224165
21 비큐AI 148780 20 2785 2 110 4.11 20081060 11160526 31445725 20081060 4.11 179.93 63.86 63.86 57346554186 65.48 65.48 57346554186
22 SH에너지화학 002360 21 485 2 6 1.25 18921834 813827 111133730 18921834 1.25 2325.04 17.03 17.03 10089284598 18.72 18.72 10089284598
23 극동유화 014530 22 3685 2 140 3.95 18322238 612307 34869420 18322238 3.95 2992.33 52.55 52.55 72688528317 56.57 56.57 72688528317
24 오픈베이스 049480 23 3205 2 270 9.20 17329327 8701675 31422383 17329327 9.20 199.15 55.15 55.15 56968367251 56.57 56.57 56968367251
25 삼성전자 005930 24 58000 5 -1500 -2.52 16423941 18072252 5919637922 16423941 -2.52 90.88 0.28 0.28 952646704700 0.28 0.28 952646704700
26 미래에셋증권 006800 25 21550 2 2020 10.34 15565213 6243941 570316408 15565213 10.34 249.29 2.73 2.73 337244965510 2.74 2.74 337244965510
27 더즌 462860 26 4825 5 -455 -8.62 15417685 19167832 71413257 15417685 -8.62 80.44 21.59 21.59 79055904553 22.94 22.94 79055904553
28 카카오페이 377300 27 92000 2 12400 15.58 13396736 6866762 134696682 13396736 15.58 195.10 9.95 9.95 1209743024900 9.76 9.76 1209743024900
29 모아데이타 288980 28 1500 2 50 3.45 12956209 20046116 34556562 12956209 3.45 64.63 37.49 37.49 20323416529 39.21 39.21 20323416529
30 카카오 035720 29 67600 2 1000 1.50 12708128 16754279 441766501 12708128 1.50 75.85 2.88 2.88 854468399400 2.86 2.86 854468399400
31 넥써쓰 205500 30 4210 1 970 29.94 12689920 716257 58717699 12689920 29.94 1771.70 21.61 21.61 51738567723 20.93 20.93 51738567723

31
top30/20250623/top30-av-20250623-165001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1504,2,5,0.33,310488406,329200064,926800000,310488406,0.33,94.32,33.50,33.50,474152826773,34.02,34.02,474152826773
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67807697,46248976,1497000000,67807697,-2.99,146.61,4.53,4.53,4321053103,4.44,4.44,4321053103
한국ANKOR유전,152550,3,375,2,72,23.76,63744211,8818692,70020000,63744211,23.76,722.83,91.04,91.04,24281467601,92.47,92.47,24281467601
대한해운,005880,4,1730,2,59,3.53,55789606,6436626,322747340,55789606,3.53,866.75,17.29,17.29,101551116139,18.19,18.19,101551116139
대창솔루션,096350,5,533,2,64,13.65,45031997,55476164,163761009,45031997,13.65,81.17,27.50,27.50,23614771948,27.05,27.05,23614771948
KODEX 인버스,114800,6,3725,2,10,0.27,41087990,39599492,179300000,41087990,0.27,103.76,22.92,22.92,154215088383,23.09,23.09,154215088383
우리기술,032820,7,4330,2,215,5.22,36755908,44013220,165530656,36755908,5.22,83.51,22.20,22.20,157292674190,21.95,21.95,157292674190
오르비텍,046120,8,5240,2,865,19.77,33614701,34762520,27449486,33614701,19.77,96.70,122.46,122.46,174717644877,121.47,121.47,174717644877
KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32249788,32148148,251200000,32249788,-2.37,100.32,12.84,12.84,254363066215,12.63,12.63,254363066215
휴림로봇,090710,10,2445,2,145,6.30,31715997,30994256,110237793,31715997,6.30,102.33,28.77,28.77,77423329752,28.73,28.73,77423329752
두산에너빌리티,034020,11,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100
KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25893481,44180316,266700000,25893481,-5.27,58.61,9.71,9.71,19882595103,9.64,9.64,19882595103
한국정보인증,053300,13,10080,2,830,8.97,25746151,6689072,42441361,25746151,8.97,384.90,60.66,60.66,256939426435,60.06,60.06,256939426435
KODEX 레버리지,122630,14,22010,5,-55,-0.25,25518172,30235344,110150000,25518172,-0.25,84.40,23.17,23.17,552851065487,22.80,22.80,552851065487
KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24954328,29207516,71400000,24954328,1.39,85.44,34.95,34.95,91777865826,35.22,35.22,91777865826
SKAI,357880,16,2890,2,625,27.59,20926819,1855960,34047953,20926819,27.59,1127.55,61.46,61.46,56997080524,57.92,57.92,56997080524
데이타솔루션,263800,17,6660,2,640,10.63,20920887,17326952,16219380,20920887,10.63,120.74,128.99,128.99,139761551850,129.38,129.38,139761551850
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20511608,26363522,633000000,20511608,-3.57,77.80,3.24,3.24,1092963250,3.20,3.20,1092963250
이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20318346,71914824,642650588,20318346,-1.75,28.25,3.16,3.16,1134324333,3.15,3.15,1134324333
비큐AI,148780,20,2785,2,110,4.11,20084328,11160526,31445725,20084328,4.11,179.96,63.87,63.87,57355541186,65.49,65.49,57355541186
SH에너지화학,002360,21,485,2,6,1.25,18922698,813827,111133730,18922698,1.25,2325.15,17.03,17.03,10089703638,18.72,18.72,10089703638
극동유화,014530,22,3685,2,140,3.95,18329413,612307,34869420,18329413,3.95,2993.50,52.57,52.57,72714717067,56.59,56.59,72714717067
오픈베이스,049480,23,3205,2,270,9.20,17332166,8701675,31422383,17332166,9.20,199.18,55.16,55.16,56977352686,56.58,56.58,56977352686
삼성전자,005930,24,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700
미래에셋증권,006800,25,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510
더즌,462860,26,4825,5,-455,-8.62,15422891,19167832,71413257,15422891,-8.62,80.46,21.60,21.60,79080867323,22.95,22.95,79080867323
카카오페이,377300,27,92000,2,12400,15.58,13400865,6866762,134696682,13400865,15.58,195.16,9.95,9.95,1210122480000,9.77,9.77,1210122480000
모아데이타,288980,28,1500,2,50,3.45,12956230,20046116,34556562,12956230,3.45,64.63,37.49,37.49,20323448008,39.21,39.21,20323448008
카카오,035720,29,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400
넥써쓰,205500,30,4210,1,970,29.94,12690031,716257,58717699,12690031,29.94,1771.71,21.61,21.61,51739035033,20.93,20.93,51739035033
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 1504 2 5 0.33 310488406 329200064 926800000 310488406 0.33 94.32 33.50 33.50 474152826773 34.02 34.02 474152826773
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 65 5 -2 -2.99 67807697 46248976 1497000000 67807697 -2.99 146.61 4.53 4.53 4321053103 4.44 4.44 4321053103
4 한국ANKOR유전 152550 3 375 2 72 23.76 63744211 8818692 70020000 63744211 23.76 722.83 91.04 91.04 24281467601 92.47 92.47 24281467601
5 대한해운 005880 4 1730 2 59 3.53 55789606 6436626 322747340 55789606 3.53 866.75 17.29 17.29 101551116139 18.19 18.19 101551116139
6 대창솔루션 096350 5 533 2 64 13.65 45031997 55476164 163761009 45031997 13.65 81.17 27.50 27.50 23614771948 27.05 27.05 23614771948
7 KODEX 인버스 114800 6 3725 2 10 0.27 41087990 39599492 179300000 41087990 0.27 103.76 22.92 22.92 154215088383 23.09 23.09 154215088383
8 우리기술 032820 7 4330 2 215 5.22 36755908 44013220 165530656 36755908 5.22 83.51 22.20 22.20 157292674190 21.95 21.95 157292674190
9 오르비텍 046120 8 5240 2 865 19.77 33614701 34762520 27449486 33614701 19.77 96.70 122.46 122.46 174717644877 121.47 121.47 174717644877
10 KODEX 코스닥150레버리지 233740 9 8020 5 -195 -2.37 32249788 32148148 251200000 32249788 -2.37 100.32 12.84 12.84 254363066215 12.63 12.63 254363066215
11 휴림로봇 090710 10 2445 2 145 6.30 31715997 30994256 110237793 31715997 6.30 102.33 28.77 28.77 77423329752 28.73 28.73 77423329752
12 두산에너빌리티 034020 11 68600 2 8400 13.95 28367599 10039131 640561146 28367599 13.95 282.57 4.43 4.43 1864784247100 4.24 4.24 1864784247100
13 KODEX 2차전지산업레버리지 462330 12 773 5 -43 -5.27 25893481 44180316 266700000 25893481 -5.27 58.61 9.71 9.71 19882595103 9.64 9.64 19882595103
14 한국정보인증 053300 13 10080 2 830 8.97 25746151 6689072 42441361 25746151 8.97 384.90 60.66 60.66 256939426435 60.06 60.06 256939426435
15 KODEX 레버리지 122630 14 22010 5 -55 -0.25 25518172 30235344 110150000 25518172 -0.25 84.40 23.17 23.17 552851065487 22.80 22.80 552851065487
16 KODEX 코스닥150선물인버스 251340 15 3650 2 50 1.39 24954328 29207516 71400000 24954328 1.39 85.44 34.95 34.95 91777865826 35.22 35.22 91777865826
17 SKAI 357880 16 2890 2 625 27.59 20926819 1855960 34047953 20926819 27.59 1127.55 61.46 61.46 56997080524 57.92 57.92 56997080524
18 데이타솔루션 263800 17 6660 2 640 10.63 20920887 17326952 16219380 20920887 10.63 120.74 128.99 128.99 139761551850 129.38 129.38 139761551850
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 54 5 -2 -3.57 20511608 26363522 633000000 20511608 -3.57 77.80 3.24 3.24 1092963250 3.20 3.20 1092963250
20 이스트아시아홀딩스 900110 19 56 5 -1 -1.75 20318346 71914824 642650588 20318346 -1.75 28.25 3.16 3.16 1134324333 3.15 3.15 1134324333
21 비큐AI 148780 20 2785 2 110 4.11 20084328 11160526 31445725 20084328 4.11 179.96 63.87 63.87 57355541186 65.49 65.49 57355541186
22 SH에너지화학 002360 21 485 2 6 1.25 18922698 813827 111133730 18922698 1.25 2325.15 17.03 17.03 10089703638 18.72 18.72 10089703638
23 극동유화 014530 22 3685 2 140 3.95 18329413 612307 34869420 18329413 3.95 2993.50 52.57 52.57 72714717067 56.59 56.59 72714717067
24 오픈베이스 049480 23 3205 2 270 9.20 17332166 8701675 31422383 17332166 9.20 199.18 55.16 55.16 56977352686 56.58 56.58 56977352686
25 삼성전자 005930 24 58000 5 -1500 -2.52 16423941 18072252 5919637922 16423941 -2.52 90.88 0.28 0.28 952646704700 0.28 0.28 952646704700
26 미래에셋증권 006800 25 21550 2 2020 10.34 15565213 6243941 570316408 15565213 10.34 249.29 2.73 2.73 337244965510 2.74 2.74 337244965510
27 더즌 462860 26 4825 5 -455 -8.62 15422891 19167832 71413257 15422891 -8.62 80.46 21.60 21.60 79080867323 22.95 22.95 79080867323
28 카카오페이 377300 27 92000 2 12400 15.58 13400865 6866762 134696682 13400865 15.58 195.16 9.95 9.95 1210122480000 9.77 9.77 1210122480000
29 모아데이타 288980 28 1500 2 50 3.45 12956230 20046116 34556562 12956230 3.45 64.63 37.49 37.49 20323448008 39.21 39.21 20323448008
30 카카오 035720 29 67600 2 1000 1.50 12708128 16754279 441766501 12708128 1.50 75.85 2.88 2.88 854468399400 2.86 2.86 854468399400
31 넥써쓰 205500 30 4210 1 970 29.94 12690031 716257 58717699 12690031 29.94 1771.71 21.61 21.61 51739035033 20.93 20.93 51739035033

31
top30/20250623/top30-avtr-20250623-090001.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
TIGER 원유선물Enhanced(H),130680,1,4770,2,150,3.25,20574,177825,4550000,20574,3.25,11.57,0.45,0.45,98137980,0.45,0.45,98137980
두산퓨얼셀2우B,33626L,2,11100,3,0,0.00,5474,314620,2986300,5474,0.00,1.74,0.18,0.18,60761400,0.18,0.18,60761400
로킷헬스케어,376900,3,13930,3,0,0.00,14395,1192896,15417639,14395,0.00,1.21,0.09,0.09,200522350,0.09,0.09,200522350
스튜디오미르,408900,4,4190,3,0,0.00,29826,11539534,32729532,29826,0.00,0.26,0.09,0.09,124970940,0.09,0.09,124970940
우진엔텍,457550,5,30800,2,800,2.67,7585,2186025,9271339,7585,2.67,0.35,0.08,0.08,233602400,0.08,0.08,233602400
에이럭스,475580,6,12120,2,530,4.57,10383,154725,13624900,10383,4.57,6.71,0.08,0.08,125902040,0.08,0.08,125902040
위드텍,348350,7,8900,5,-100,-1.11,6771,2227859,10183600,6771,-1.11,0.30,0.07,0.07,60225500,0.07,0.07,60225500
KIWOOM 코스닥150선물레버리지,291630,8,3965,5,-100,-2.46,415,45567,650000,415,-2.46,0.91,0.06,0.06,1647525,0.06,0.06,1647525
한화투자증권우,003535,9,8870,5,-210,-2.31,3048,68454,4800000,3048,-2.31,4.45,0.06,0.06,27035760,0.06,0.06,27035760
닷밀,464580,10,3815,3,0,0.00,5454,4197772,9179743,5454,0.00,0.13,0.06,0.06,20807010,0.06,0.06,20807010
리파인,377450,11,14450,5,-1450,-9.12,9267,421807,17330000,9267,-9.12,2.20,0.05,0.05,134260410,0.05,0.05,134260410
효성ITX,094280,12,14830,5,-300,-1.98,6134,317873,11558200,6134,-1.98,1.93,0.05,0.05,90910080,0.05,0.05,90910080
TIMEFOLIO K신재생에너지액티브,404120,13,13755,5,-165,-1.19,351,2612,700000,351,-1.19,13.44,0.05,0.05,4828005,0.05,0.05,4828005
UNICORN SK하이닉스밸류체인액티브,494220,14,11875,3,0,0.00,500,107621,1100000,500,0.00,0.46,0.05,0.05,5937500,0.05,0.05,5937500
한국화장품,123690,15,9460,3,0,0.00,7240,10233538,16068000,7240,0.00,0.07,0.05,0.05,68490400,0.05,0.05,68490400
코리아나,027050,16,3220,3,0,0.00,17814,26880366,40000000,17814,0.00,0.07,0.04,0.04,57361080,0.04,0.04,57361080
SOL 유럽탄소배출권선물S&P(H),400580,17,10760,3,0,0.00,300,1898,700000,300,0.00,15.81,0.04,0.04,3228000,0.04,0.04,3228000
휴림로봇,090710,18,2300,3,0,0.00,39359,30994256,110237793,39359,0.00,0.13,0.04,0.04,90525700,0.04,0.04,90525700
바른손이앤에이,035620,19,590,3,0,0.00,21851,14691777,74439675,21851,0.00,0.15,0.03,0.03,12892090,0.03,0.03,12892090
레인보우로보틱스,277810,20,282500,5,-7500,-2.59,5097,542672,19399858,5097,-2.59,0.94,0.03,0.03,1445689000,0.03,0.03,1445689000
KODEX 미국나스닥100,379810,21,19800,5,-10,-0.05,31312,884133,129100000,31312,-0.05,3.54,0.02,0.02,619460270,0.02,0.02,619460270
RISE 200선물레버리지,252400,22,19870,5,-405,-2.00,250,125041,1100000,250,-2.00,0.20,0.02,0.02,4967500,0.02,0.02,4967500
KODEX WTI원유선물인버스(H),271050,23,3715,3,0,0.00,2491,847144,11000000,2491,0.00,0.29,0.02,0.02,9254065,0.02,0.02,9254065
KODEX AI반도체핵심장비,471990,24,9535,5,-245,-2.51,2891,1557401,13100000,2891,-2.51,0.19,0.02,0.02,27565685,0.02,0.02,27565685
HD현대건설기계,267270,25,76400,2,500,0.66,3854,121390,17661789,3854,0.66,3.17,0.02,0.02,294344500,0.02,0.02,294344500
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,26,29220,2,1885,6.90,211,51569,1000000,211,6.90,0.41,0.02,0.02,6165420,0.02,0.02,6165420
RISE 버크셔포트폴리오TOP10,475350,27,11800,3,0,0.00,1635,123764,7750000,1635,0.00,1.32,0.02,0.02,19293000,0.02,0.02,19293000
아톤,158430,28,12140,3,0,0.00,5145,1309529,24798851,5145,0.00,0.39,0.02,0.02,62460300,0.02,0.02,62460300
미트박스,475460,29,13310,3,0,0.00,1105,154306,5587025,1105,0.00,0.72,0.02,0.02,14707550,0.02,0.02,14707550
LG씨엔에스,064400,30,89400,3,0,0.00,18912,1053066,96885948,18912,0.00,1.80,0.02,0.02,1690732800,0.02,0.02,1690732800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 원유선물Enhanced(H) 130680 1 4770 2 150 3.25 20574 177825 4550000 20574 3.25 11.57 0.45 0.45 98137980 0.45 0.45 98137980
3 두산퓨얼셀2우B 33626L 2 11100 3 0 0.00 5474 314620 2986300 5474 0.00 1.74 0.18 0.18 60761400 0.18 0.18 60761400
4 로킷헬스케어 376900 3 13930 3 0 0.00 14395 1192896 15417639 14395 0.00 1.21 0.09 0.09 200522350 0.09 0.09 200522350
5 스튜디오미르 408900 4 4190 3 0 0.00 29826 11539534 32729532 29826 0.00 0.26 0.09 0.09 124970940 0.09 0.09 124970940
6 우진엔텍 457550 5 30800 2 800 2.67 7585 2186025 9271339 7585 2.67 0.35 0.08 0.08 233602400 0.08 0.08 233602400
7 에이럭스 475580 6 12120 2 530 4.57 10383 154725 13624900 10383 4.57 6.71 0.08 0.08 125902040 0.08 0.08 125902040
8 위드텍 348350 7 8900 5 -100 -1.11 6771 2227859 10183600 6771 -1.11 0.30 0.07 0.07 60225500 0.07 0.07 60225500
9 KIWOOM 코스닥150선물레버리지 291630 8 3965 5 -100 -2.46 415 45567 650000 415 -2.46 0.91 0.06 0.06 1647525 0.06 0.06 1647525
10 한화투자증권우 003535 9 8870 5 -210 -2.31 3048 68454 4800000 3048 -2.31 4.45 0.06 0.06 27035760 0.06 0.06 27035760
11 닷밀 464580 10 3815 3 0 0.00 5454 4197772 9179743 5454 0.00 0.13 0.06 0.06 20807010 0.06 0.06 20807010
12 리파인 377450 11 14450 5 -1450 -9.12 9267 421807 17330000 9267 -9.12 2.20 0.05 0.05 134260410 0.05 0.05 134260410
13 효성ITX 094280 12 14830 5 -300 -1.98 6134 317873 11558200 6134 -1.98 1.93 0.05 0.05 90910080 0.05 0.05 90910080
14 TIMEFOLIO K신재생에너지액티브 404120 13 13755 5 -165 -1.19 351 2612 700000 351 -1.19 13.44 0.05 0.05 4828005 0.05 0.05 4828005
15 UNICORN SK하이닉스밸류체인액티브 494220 14 11875 3 0 0.00 500 107621 1100000 500 0.00 0.46 0.05 0.05 5937500 0.05 0.05 5937500
16 한국화장품 123690 15 9460 3 0 0.00 7240 10233538 16068000 7240 0.00 0.07 0.05 0.05 68490400 0.05 0.05 68490400
17 코리아나 027050 16 3220 3 0 0.00 17814 26880366 40000000 17814 0.00 0.07 0.04 0.04 57361080 0.04 0.04 57361080
18 SOL 유럽탄소배출권선물S&P(H) 400580 17 10760 3 0 0.00 300 1898 700000 300 0.00 15.81 0.04 0.04 3228000 0.04 0.04 3228000
19 휴림로봇 090710 18 2300 3 0 0.00 39359 30994256 110237793 39359 0.00 0.13 0.04 0.04 90525700 0.04 0.04 90525700
20 바른손이앤에이 035620 19 590 3 0 0.00 21851 14691777 74439675 21851 0.00 0.15 0.03 0.03 12892090 0.03 0.03 12892090
21 레인보우로보틱스 277810 20 282500 5 -7500 -2.59 5097 542672 19399858 5097 -2.59 0.94 0.03 0.03 1445689000 0.03 0.03 1445689000
22 KODEX 미국나스닥100 379810 21 19800 5 -10 -0.05 31312 884133 129100000 31312 -0.05 3.54 0.02 0.02 619460270 0.02 0.02 619460270
23 RISE 200선물레버리지 252400 22 19870 5 -405 -2.00 250 125041 1100000 250 -2.00 0.20 0.02 0.02 4967500 0.02 0.02 4967500
24 KODEX WTI원유선물인버스(H) 271050 23 3715 3 0 0.00 2491 847144 11000000 2491 0.00 0.29 0.02 0.02 9254065 0.02 0.02 9254065
25 KODEX AI반도체핵심장비 471990 24 9535 5 -245 -2.51 2891 1557401 13100000 2891 -2.51 0.19 0.02 0.02 27565685 0.02 0.02 27565685
26 HD현대건설기계 267270 25 76400 2 500 0.66 3854 121390 17661789 3854 0.66 3.17 0.02 0.02 294344500 0.02 0.02 294344500
27 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 26 29220 2 1885 6.90 211 51569 1000000 211 6.90 0.41 0.02 0.02 6165420 0.02 0.02 6165420
28 RISE 버크셔포트폴리오TOP10 475350 27 11800 3 0 0.00 1635 123764 7750000 1635 0.00 1.32 0.02 0.02 19293000 0.02 0.02 19293000
29 아톤 158430 28 12140 3 0 0.00 5145 1309529 24798851 5145 0.00 0.39 0.02 0.02 62460300 0.02 0.02 62460300
30 미트박스 475460 29 13310 3 0 0.00 1105 154306 5587025 1105 0.00 0.72 0.02 0.02 14707550 0.02 0.02 14707550
31 LG씨엔에스 064400 30 89400 3 0 0.00 18912 1053066 96885948 18912 0.00 1.80 0.02 0.02 1690732800 0.02 0.02 1690732800

31
top30/20250623/top30-avtr-20250623-091001.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
STX그린로지스,465770,1,11440,2,1330,13.16,1536856,925077,7171032,1536856,13.16,166.13,21.43,21.43,18255106835,22.25,22.25,18255106835
오르비텍,046120,2,4750,2,375,8.57,4173561,34762520,27449486,4173561,8.57,12.01,15.20,15.20,19738347658,15.14,15.14,19738347658
흥구석유,024060,3,19030,2,3500,22.54,2175168,2314429,15000000,2175168,22.54,93.98,14.50,14.50,42148828880,14.77,14.77,42148828880
한국ANKOR유전,152550,4,370,2,67,22.11,9440983,8818692,70020000,9440983,22.11,107.06,13.48,13.48,3574824334,13.80,13.80,3574824334
오픈베이스,049480,5,3300,2,365,12.44,4071498,8701675,31422383,4071498,12.44,46.79,12.96,12.96,12876434579,12.42,12.42,12876434579
지에스이,053050,6,3460,2,405,13.26,3236951,1871441,29987597,3236951,13.26,172.97,10.79,10.79,11507527640,11.09,11.09,11507527640
바이오포트,188040,7,17760,2,1140,6.86,459358,1714811,4428863,459358,6.86,26.79,10.37,10.37,8200904015,10.43,10.43,8200904015
닷밀,464580,8,3965,2,150,3.93,920810,4197772,9179743,920810,3.93,21.94,10.03,10.03,3580585055,9.84,9.84,3580585055
바른손,018700,9,1464,2,54,3.83,3203704,2119702,35119757,3203704,3.83,151.14,9.12,9.12,4830159157,9.39,9.39,4830159157
TIMEFOLIO 미국배당다우존스액티브,0036D0,10,9990,2,80,0.81,127930,167761,1550000,127930,0.81,76.26,8.25,8.25,1276191085,8.24,8.24,1276191085
극동유화,014530,11,3865,2,320,9.03,2655129,612307,34869420,2655129,9.03,433.63,7.61,7.61,10482602591,7.78,7.78,10482602591
라이콤,388790,12,2880,2,145,5.30,2286793,870431,30590343,2286793,5.30,262.72,7.48,7.48,6643136515,7.54,7.54,6643136515
RISE 미국휴머노이드로봇,0036R0,13,11500,2,10,0.09,66894,83768,900000,66894,0.09,79.86,7.43,7.43,768632607,7.43,7.43,768632607
대한해운,005880,14,1820,2,149,8.92,23435106,6436626,322747340,23435106,8.92,364.09,7.26,7.26,43738235889,7.45,7.45,43738235889
TIGER 인터넷TOP10,365000,15,5030,2,95,1.93,925118,5216804,12750000,925118,1.93,17.73,7.26,7.26,4621896840,7.21,7.21,4621896840
KODEX 코스닥150선물인버스,251340,16,3675,2,75,2.08,4843879,29207516,71400000,4843879,2.08,16.58,6.78,6.78,17785760095,6.78,6.78,17785760095
코츠테크놀로지,448710,17,26650,2,800,3.09,350803,2037303,5260589,350803,3.09,17.22,6.67,6.67,9677598825,6.90,6.90,9677598825
해성옵틱스,076610,18,526,5,-68,-11.45,1685877,528907,25453198,1685877,-11.45,318.75,6.62,6.62,892517453,6.67,6.67,892517453
SH에너지화학,002360,19,533,2,54,11.27,7243060,813827,111133730,7243060,11.27,890.00,6.52,6.52,4025187352,6.80,6.80,4025187352
한국화장품,123690,20,9230,5,-230,-2.43,1004262,10233538,16068000,1004262,-2.43,9.81,6.25,6.25,9297736430,6.27,6.27,9297736430
삼성 인버스 2X 천연가스 선물 ETN D,Q530136,21,14550,2,1085,8.06,235993,347826,4000000,235993,8.06,67.85,5.90,5.90,3435003992,5.90,5.90,3435003992
KIWOOM 미국원유에너지기업,474800,22,11395,2,420,3.83,51196,38567,900000,51196,3.83,132.75,5.69,5.69,578362735,5.64,5.64,578362735
바른손이앤에이,035620,23,524,5,-66,-11.19,4162008,14691777,74439675,4162008,-11.19,28.33,5.59,5.59,2267255373,5.81,5.81,2267255373
티엔엔터테인먼트,131100,24,1939,2,377,24.14,1499615,73355,28048252,1499615,24.14,2044.33,5.35,5.35,2854214409,5.25,5.25,2854214409
한일단조,024740,25,2450,2,65,2.73,1701049,2263354,32897049,1701049,2.73,75.16,5.17,5.17,4280049324,5.31,5.31,4280049324
심플랫폼,444530,26,15930,5,-1060,-6.24,312448,2490516,6241227,312448,-6.24,12.55,5.01,5.01,4977728120,5.01,5.01,4977728120
KODEX WTI원유선물(H),261220,27,16810,2,580,3.57,229138,960067,4625000,229138,3.57,23.87,4.95,4.95,3839399105,4.94,4.94,3839399105
SOL 국제금,0066W0,28,9855,2,165,1.70,54936,126068,1200000,54936,1.70,43.58,4.58,4.58,541344261,4.58,4.58,541344261
세아메카닉스,396300,29,3045,2,200,7.03,1163897,3857118,26489500,1163897,7.03,30.18,4.39,4.39,3506041205,4.35,4.35,3506041205
중앙에너비스,000440,30,24650,2,5140,26.35,265817,328320,6227130,265817,26.35,80.96,4.27,4.27,6647765975,4.33,4.33,6647765975
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 STX그린로지스 465770 1 11440 2 1330 13.16 1536856 925077 7171032 1536856 13.16 166.13 21.43 21.43 18255106835 22.25 22.25 18255106835
3 오르비텍 046120 2 4750 2 375 8.57 4173561 34762520 27449486 4173561 8.57 12.01 15.20 15.20 19738347658 15.14 15.14 19738347658
4 흥구석유 024060 3 19030 2 3500 22.54 2175168 2314429 15000000 2175168 22.54 93.98 14.50 14.50 42148828880 14.77 14.77 42148828880
5 한국ANKOR유전 152550 4 370 2 67 22.11 9440983 8818692 70020000 9440983 22.11 107.06 13.48 13.48 3574824334 13.80 13.80 3574824334
6 오픈베이스 049480 5 3300 2 365 12.44 4071498 8701675 31422383 4071498 12.44 46.79 12.96 12.96 12876434579 12.42 12.42 12876434579
7 지에스이 053050 6 3460 2 405 13.26 3236951 1871441 29987597 3236951 13.26 172.97 10.79 10.79 11507527640 11.09 11.09 11507527640
8 바이오포트 188040 7 17760 2 1140 6.86 459358 1714811 4428863 459358 6.86 26.79 10.37 10.37 8200904015 10.43 10.43 8200904015
9 닷밀 464580 8 3965 2 150 3.93 920810 4197772 9179743 920810 3.93 21.94 10.03 10.03 3580585055 9.84 9.84 3580585055
10 바른손 018700 9 1464 2 54 3.83 3203704 2119702 35119757 3203704 3.83 151.14 9.12 9.12 4830159157 9.39 9.39 4830159157
11 TIMEFOLIO 미국배당다우존스액티브 0036D0 10 9990 2 80 0.81 127930 167761 1550000 127930 0.81 76.26 8.25 8.25 1276191085 8.24 8.24 1276191085
12 극동유화 014530 11 3865 2 320 9.03 2655129 612307 34869420 2655129 9.03 433.63 7.61 7.61 10482602591 7.78 7.78 10482602591
13 라이콤 388790 12 2880 2 145 5.30 2286793 870431 30590343 2286793 5.30 262.72 7.48 7.48 6643136515 7.54 7.54 6643136515
14 RISE 미국휴머노이드로봇 0036R0 13 11500 2 10 0.09 66894 83768 900000 66894 0.09 79.86 7.43 7.43 768632607 7.43 7.43 768632607
15 대한해운 005880 14 1820 2 149 8.92 23435106 6436626 322747340 23435106 8.92 364.09 7.26 7.26 43738235889 7.45 7.45 43738235889
16 TIGER 인터넷TOP10 365000 15 5030 2 95 1.93 925118 5216804 12750000 925118 1.93 17.73 7.26 7.26 4621896840 7.21 7.21 4621896840
17 KODEX 코스닥150선물인버스 251340 16 3675 2 75 2.08 4843879 29207516 71400000 4843879 2.08 16.58 6.78 6.78 17785760095 6.78 6.78 17785760095
18 코츠테크놀로지 448710 17 26650 2 800 3.09 350803 2037303 5260589 350803 3.09 17.22 6.67 6.67 9677598825 6.90 6.90 9677598825
19 해성옵틱스 076610 18 526 5 -68 -11.45 1685877 528907 25453198 1685877 -11.45 318.75 6.62 6.62 892517453 6.67 6.67 892517453
20 SH에너지화학 002360 19 533 2 54 11.27 7243060 813827 111133730 7243060 11.27 890.00 6.52 6.52 4025187352 6.80 6.80 4025187352
21 한국화장품 123690 20 9230 5 -230 -2.43 1004262 10233538 16068000 1004262 -2.43 9.81 6.25 6.25 9297736430 6.27 6.27 9297736430
22 삼성 인버스 2X 천연가스 선물 ETN D Q530136 21 14550 2 1085 8.06 235993 347826 4000000 235993 8.06 67.85 5.90 5.90 3435003992 5.90 5.90 3435003992
23 KIWOOM 미국원유에너지기업 474800 22 11395 2 420 3.83 51196 38567 900000 51196 3.83 132.75 5.69 5.69 578362735 5.64 5.64 578362735
24 바른손이앤에이 035620 23 524 5 -66 -11.19 4162008 14691777 74439675 4162008 -11.19 28.33 5.59 5.59 2267255373 5.81 5.81 2267255373
25 티엔엔터테인먼트 131100 24 1939 2 377 24.14 1499615 73355 28048252 1499615 24.14 2044.33 5.35 5.35 2854214409 5.25 5.25 2854214409
26 한일단조 024740 25 2450 2 65 2.73 1701049 2263354 32897049 1701049 2.73 75.16 5.17 5.17 4280049324 5.31 5.31 4280049324
27 심플랫폼 444530 26 15930 5 -1060 -6.24 312448 2490516 6241227 312448 -6.24 12.55 5.01 5.01 4977728120 5.01 5.01 4977728120
28 KODEX WTI원유선물(H) 261220 27 16810 2 580 3.57 229138 960067 4625000 229138 3.57 23.87 4.95 4.95 3839399105 4.94 4.94 3839399105
29 SOL 국제금 0066W0 28 9855 2 165 1.70 54936 126068 1200000 54936 1.70 43.58 4.58 4.58 541344261 4.58 4.58 541344261
30 세아메카닉스 396300 29 3045 2 200 7.03 1163897 3857118 26489500 1163897 7.03 30.18 4.39 4.39 3506041205 4.35 4.35 3506041205
31 중앙에너비스 000440 30 24650 2 5140 26.35 265817 328320 6227130 265817 26.35 80.96 4.27 4.27 6647765975 4.33 4.33 6647765975

31
top30/20250623/top30-avtr-20250623-092002.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
STX그린로지스,465770,1,11470,2,1360,13.45,2113918,925077,7171032,2113918,13.45,228.51,29.48,29.48,25012124320,30.41,30.41,25012124320
오픈베이스,049480,2,3380,2,445,15.16,7610974,8701675,31422383,7610974,15.16,87.47,24.22,24.22,24788861502,23.34,23.34,24788861502
오르비텍,046120,3,4795,2,420,9.60,6515487,34762520,27449486,6515487,9.60,18.74,23.74,23.74,31033882871,23.58,23.58,31033882871
흥구석유,024060,4,19130,2,3600,23.18,2804210,2314429,15000000,2804210,23.18,121.16,18.69,18.69,54237685880,18.90,18.90,54237685880
한국ANKOR유전,152550,5,371,2,68,22.44,12966273,8818692,70020000,12966273,22.44,147.03,18.52,18.52,4900770159,18.87,18.87,4900770159
닷밀,464580,6,3755,5,-60,-1.57,1406091,4197772,9179743,1406091,-1.57,33.50,15.32,15.32,5454996417,15.83,15.83,5454996417
바이오포트,188040,7,17960,2,1340,8.06,633711,1714811,4428863,633711,8.06,36.96,14.31,14.31,11363344645,14.29,14.29,11363344645
지에스이,053050,8,3490,2,435,14.24,3973583,1871441,29987597,3973583,14.24,212.33,13.25,13.25,14093221139,13.47,13.47,14093221139
TIGER 인터넷TOP10,365000,9,4965,2,30,0.61,1627364,5216804,12750000,1627364,0.61,31.19,12.76,12.76,8135362267,12.85,12.85,8135362267
한국화장품,123690,10,9300,5,-160,-1.69,1940216,10233538,16068000,1940216,-1.69,18.96,12.08,12.08,18103066335,12.11,12.11,18103066335
바른손,018700,11,1465,2,55,3.90,3839729,2119702,35119757,3839729,3.90,181.14,10.93,10.93,5752501856,11.18,11.18,5752501856
KODEX 코스닥150선물인버스,251340,12,3685,2,85,2.36,7629756,29207516,71400000,7629756,2.36,26.12,10.69,10.69,28063063958,10.67,10.67,28063063958
티엔엔터테인먼트,131100,13,1833,2,271,17.35,2799824,73355,28048252,2799824,17.35,3816.81,9.98,9.98,5276373470,10.26,10.26,5276373470
TIMEFOLIO 미국배당다우존스액티브,0036D0,14,10000,2,90,0.91,153030,167761,1550000,153030,0.91,91.22,9.87,9.87,1527249205,9.85,9.85,1527249205
스튜디오미르,408900,15,4335,2,145,3.46,3146751,11539534,32729532,3146751,3.46,27.27,9.61,9.61,13588478037,9.58,9.58,13588478037
TIGER 200선물인버스2X,252710,16,1634,2,46,2.90,3743593,5309097,41500000,3743593,2.90,70.51,9.02,9.02,6086130184,8.98,8.98,6086130184
대한해운,005880,17,1827,2,156,9.34,28754570,6436626,322747340,28754570,9.34,446.73,8.91,8.91,53428784510,9.06,9.06,53428784510
극동유화,014530,18,3840,2,295,8.32,3068242,612307,34869420,3068242,8.32,501.10,8.80,8.80,12086576191,9.03,9.03,12086576191
RISE 미국휴머노이드로봇,0036R0,19,11490,3,0,0.00,76613,83768,900000,76613,0.00,91.46,8.51,8.51,880389372,8.51,8.51,880389372
두산퓨얼셀2우B,33626L,20,10880,5,-220,-1.98,250612,314620,2986300,250612,-1.98,79.66,8.39,8.39,2772204285,8.53,8.53,2772204285
라이콤,388790,21,2890,2,155,5.67,2527482,870431,30590343,2527482,5.67,290.37,8.26,8.26,7334744551,8.30,8.30,7334744551
KIWOOM 미국원유에너지기업,474800,22,11410,2,435,3.96,74295,38567,900000,74295,3.96,192.64,8.26,8.26,841870870,8.20,8.20,841870870
해성옵틱스,076610,23,533,5,-61,-10.27,2094376,528907,25453198,2094376,-10.27,395.98,8.23,8.23,1109181390,8.18,8.18,1109181390
SH에너지화학,002360,24,531,2,52,10.86,9132772,813827,111133730,9132772,10.86,1122.20,8.22,8.22,5046992488,8.55,8.55,5046992488
코츠테크놀로지,448710,25,26850,2,1000,3.87,430970,2037303,5260589,430970,3.87,21.15,8.19,8.19,11803689425,8.36,8.36,11803689425
바른손이앤에이,035620,26,527,5,-63,-10.68,5749816,14691777,74439675,5749816,-10.68,39.14,7.72,7.72,3089123788,7.87,7.87,3089123788
중앙에너비스,000440,27,24950,2,5440,27.88,463591,328320,6227130,463591,27.88,141.20,7.44,7.44,11620761225,7.48,7.48,11620761225
더즌,462860,28,5240,5,-40,-0.76,5307303,19167832,71413257,5307303,-0.76,27.69,7.43,7.43,27952618690,7.47,7.47,27952618690
KODEX 200선물인버스2X,252670,29,1542,2,43,2.87,65028301,329200064,926800000,65028301,2.87,19.75,7.02,7.02,99681139433,6.97,6.97,99681139433
KODEX WTI원유선물(H),261220,30,16785,2,555,3.42,317888,960067,4625000,317888,3.42,33.11,6.87,6.87,5328998551,6.86,6.86,5328998551
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 STX그린로지스 465770 1 11470 2 1360 13.45 2113918 925077 7171032 2113918 13.45 228.51 29.48 29.48 25012124320 30.41 30.41 25012124320
3 오픈베이스 049480 2 3380 2 445 15.16 7610974 8701675 31422383 7610974 15.16 87.47 24.22 24.22 24788861502 23.34 23.34 24788861502
4 오르비텍 046120 3 4795 2 420 9.60 6515487 34762520 27449486 6515487 9.60 18.74 23.74 23.74 31033882871 23.58 23.58 31033882871
5 흥구석유 024060 4 19130 2 3600 23.18 2804210 2314429 15000000 2804210 23.18 121.16 18.69 18.69 54237685880 18.90 18.90 54237685880
6 한국ANKOR유전 152550 5 371 2 68 22.44 12966273 8818692 70020000 12966273 22.44 147.03 18.52 18.52 4900770159 18.87 18.87 4900770159
7 닷밀 464580 6 3755 5 -60 -1.57 1406091 4197772 9179743 1406091 -1.57 33.50 15.32 15.32 5454996417 15.83 15.83 5454996417
8 바이오포트 188040 7 17960 2 1340 8.06 633711 1714811 4428863 633711 8.06 36.96 14.31 14.31 11363344645 14.29 14.29 11363344645
9 지에스이 053050 8 3490 2 435 14.24 3973583 1871441 29987597 3973583 14.24 212.33 13.25 13.25 14093221139 13.47 13.47 14093221139
10 TIGER 인터넷TOP10 365000 9 4965 2 30 0.61 1627364 5216804 12750000 1627364 0.61 31.19 12.76 12.76 8135362267 12.85 12.85 8135362267
11 한국화장품 123690 10 9300 5 -160 -1.69 1940216 10233538 16068000 1940216 -1.69 18.96 12.08 12.08 18103066335 12.11 12.11 18103066335
12 바른손 018700 11 1465 2 55 3.90 3839729 2119702 35119757 3839729 3.90 181.14 10.93 10.93 5752501856 11.18 11.18 5752501856
13 KODEX 코스닥150선물인버스 251340 12 3685 2 85 2.36 7629756 29207516 71400000 7629756 2.36 26.12 10.69 10.69 28063063958 10.67 10.67 28063063958
14 티엔엔터테인먼트 131100 13 1833 2 271 17.35 2799824 73355 28048252 2799824 17.35 3816.81 9.98 9.98 5276373470 10.26 10.26 5276373470
15 TIMEFOLIO 미국배당다우존스액티브 0036D0 14 10000 2 90 0.91 153030 167761 1550000 153030 0.91 91.22 9.87 9.87 1527249205 9.85 9.85 1527249205
16 스튜디오미르 408900 15 4335 2 145 3.46 3146751 11539534 32729532 3146751 3.46 27.27 9.61 9.61 13588478037 9.58 9.58 13588478037
17 TIGER 200선물인버스2X 252710 16 1634 2 46 2.90 3743593 5309097 41500000 3743593 2.90 70.51 9.02 9.02 6086130184 8.98 8.98 6086130184
18 대한해운 005880 17 1827 2 156 9.34 28754570 6436626 322747340 28754570 9.34 446.73 8.91 8.91 53428784510 9.06 9.06 53428784510
19 극동유화 014530 18 3840 2 295 8.32 3068242 612307 34869420 3068242 8.32 501.10 8.80 8.80 12086576191 9.03 9.03 12086576191
20 RISE 미국휴머노이드로봇 0036R0 19 11490 3 0 0.00 76613 83768 900000 76613 0.00 91.46 8.51 8.51 880389372 8.51 8.51 880389372
21 두산퓨얼셀2우B 33626L 20 10880 5 -220 -1.98 250612 314620 2986300 250612 -1.98 79.66 8.39 8.39 2772204285 8.53 8.53 2772204285
22 라이콤 388790 21 2890 2 155 5.67 2527482 870431 30590343 2527482 5.67 290.37 8.26 8.26 7334744551 8.30 8.30 7334744551
23 KIWOOM 미국원유에너지기업 474800 22 11410 2 435 3.96 74295 38567 900000 74295 3.96 192.64 8.26 8.26 841870870 8.20 8.20 841870870
24 해성옵틱스 076610 23 533 5 -61 -10.27 2094376 528907 25453198 2094376 -10.27 395.98 8.23 8.23 1109181390 8.18 8.18 1109181390
25 SH에너지화학 002360 24 531 2 52 10.86 9132772 813827 111133730 9132772 10.86 1122.20 8.22 8.22 5046992488 8.55 8.55 5046992488
26 코츠테크놀로지 448710 25 26850 2 1000 3.87 430970 2037303 5260589 430970 3.87 21.15 8.19 8.19 11803689425 8.36 8.36 11803689425
27 바른손이앤에이 035620 26 527 5 -63 -10.68 5749816 14691777 74439675 5749816 -10.68 39.14 7.72 7.72 3089123788 7.87 7.87 3089123788
28 중앙에너비스 000440 27 24950 2 5440 27.88 463591 328320 6227130 463591 27.88 141.20 7.44 7.44 11620761225 7.48 7.48 11620761225
29 더즌 462860 28 5240 5 -40 -0.76 5307303 19167832 71413257 5307303 -0.76 27.69 7.43 7.43 27952618690 7.47 7.47 27952618690
30 KODEX 200선물인버스2X 252670 29 1542 2 43 2.87 65028301 329200064 926800000 65028301 2.87 19.75 7.02 7.02 99681139433 6.97 6.97 99681139433
31 KODEX WTI원유선물(H) 261220 30 16785 2 555 3.42 317888 960067 4625000 317888 3.42 33.11 6.87 6.87 5328998551 6.86 6.86 5328998551

31
top30/20250623/top30-avtr-20250623-093001.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
STX그린로지스,465770,1,11830,2,1720,17.01,3153178,925077,7171032,3153178,17.01,340.86,43.97,43.97,37488516595,44.19,44.19,37488516595
한국ANKOR유전,152550,2,393,1,90,29.70,23631929,8818692,70020000,23631929,29.70,267.98,33.75,33.75,9027685395,32.81,32.81,9027685395
오픈베이스,049480,3,3310,2,375,12.78,8904509,8701675,31422383,8904509,12.78,102.33,28.34,28.34,29113292367,27.99,27.99,29113292367
오르비텍,046120,4,4650,2,275,6.29,7447942,34762520,27449486,7447942,6.29,21.43,27.13,27.13,35420083274,27.75,27.75,35420083274
흥구석유,024060,5,19310,2,3780,24.34,3178795,2314429,15000000,3178795,24.34,137.35,21.19,21.19,61446500305,21.21,21.21,61446500305
바이오포트,188040,6,18630,2,2010,12.09,913300,1714811,4428863,913300,12.09,53.26,20.62,20.62,16560811760,20.07,20.07,16560811760
한국화장품,123690,7,9370,5,-90,-0.95,2772789,10233538,16068000,2772789,-0.95,27.10,17.26,17.26,25975698835,17.25,17.25,25975698835
TIGER 인터넷TOP10,365000,8,4950,2,15,0.30,2133337,5216804,12750000,2133337,0.30,40.89,16.73,16.73,10627981500,16.84,16.84,10627981500
닷밀,464580,9,3720,5,-95,-2.49,1465685,4197772,9179743,1465685,-2.49,34.92,15.97,15.97,5678254994,16.63,16.63,5678254994
스튜디오미르,408900,10,4010,5,-180,-4.30,5187663,11539534,32729532,5187663,-4.30,44.96,15.85,15.85,21925500830,16.71,16.71,21925500830
지에스이,053050,11,3550,2,495,16.20,4606747,1871441,29987597,4606747,16.20,246.16,15.36,15.36,16331129409,15.34,15.34,16331129409
극동유화,014530,12,4080,2,535,15.09,4954681,612307,34869420,4954681,15.09,809.18,14.21,14.21,19677533348,13.83,13.83,19677533348
KODEX 코스닥150선물인버스,251340,13,3695,2,95,2.64,8732979,29207516,71400000,8732979,2.64,29.90,12.23,12.23,32138057177,12.18,12.18,32138057177
바른손,018700,14,1471,2,61,4.33,4088852,2119702,35119757,4088852,4.33,192.90,11.64,11.64,6114766707,11.84,11.84,6114766707
TIMEFOLIO 미국배당다우존스액티브,0036D0,15,10005,2,95,0.96,180103,167761,1550000,180103,0.96,107.36,11.62,11.62,1797779130,11.59,11.59,1797779130
TIGER 200선물인버스2X,252710,16,1644,2,56,3.53,4761906,5309097,41500000,4761906,3.53,89.69,11.47,11.47,7758774787,11.37,11.37,7758774787
티엔엔터테인먼트,131100,17,1827,2,265,16.97,3077659,73355,28048252,3077659,16.97,4195.57,10.97,10.97,5780654490,11.28,11.28,5780654490
넥써쓰,205500,18,4020,2,780,24.07,6278998,716257,58717699,6278998,24.07,876.64,10.69,10.69,25064025149,10.62,10.62,25064025149
대한해운,005880,19,1818,2,147,8.80,32026096,6436626,322747340,32026096,8.80,497.56,9.92,9.92,59403539351,10.12,10.12,59403539351
라이콤,388790,20,2935,2,200,7.31,3003596,870431,30590343,3003596,7.31,345.07,9.82,9.82,8729228574,9.72,9.72,8729228574
KIWOOM 미국원유에너지기업,474800,21,11440,2,465,4.24,87777,38567,900000,87777,4.24,227.60,9.75,9.75,996168205,9.68,9.68,996168205
데이타솔루션,263800,22,6220,2,200,3.32,1560430,17326952,16219380,1560430,3.32,9.01,9.62,9.62,9463022420,9.38,9.38,9463022420
해성옵틱스,076610,23,541,5,-53,-8.92,2443261,528907,25453198,2443261,-8.92,461.95,9.60,9.60,1296429762,9.41,9.41,1296429762
KODEX 200선물인버스2X,252670,24,1551,2,52,3.47,86827717,329200064,926800000,86827717,3.47,26.38,9.37,9.37,133485181092,9.29,9.29,133485181092
SH에너지화학,002360,25,546,2,67,13.99,10319243,813827,111133730,10319243,13.99,1267.99,9.29,9.29,5689718206,9.38,9.38,5689718206
코츠테크놀로지,448710,26,27450,2,1600,6.19,486289,2037303,5260589,486289,6.19,23.87,9.24,9.24,13294006875,9.21,9.21,13294006875
두산퓨얼셀2우B,33626L,27,10910,5,-190,-1.71,275874,314620,2986300,275874,-1.71,87.68,9.24,9.24,3046628415,9.35,9.35,3046628415
RISE 미국휴머노이드로봇,0036R0,28,11515,2,25,0.22,82615,83768,900000,82615,0.22,98.62,9.18,9.18,949481777,9.16,9.16,949481777
중앙에너비스,000440,29,25350,1,5840,29.93,559580,328320,6227130,559580,29.93,170.44,8.99,8.99,14051741500,8.90,8.90,14051741500
더즌,462860,30,5140,5,-140,-2.65,6255516,19167832,71413257,6255516,-2.65,32.64,8.76,8.76,32805432820,8.94,8.94,32805432820
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 STX그린로지스 465770 1 11830 2 1720 17.01 3153178 925077 7171032 3153178 17.01 340.86 43.97 43.97 37488516595 44.19 44.19 37488516595
3 한국ANKOR유전 152550 2 393 1 90 29.70 23631929 8818692 70020000 23631929 29.70 267.98 33.75 33.75 9027685395 32.81 32.81 9027685395
4 오픈베이스 049480 3 3310 2 375 12.78 8904509 8701675 31422383 8904509 12.78 102.33 28.34 28.34 29113292367 27.99 27.99 29113292367
5 오르비텍 046120 4 4650 2 275 6.29 7447942 34762520 27449486 7447942 6.29 21.43 27.13 27.13 35420083274 27.75 27.75 35420083274
6 흥구석유 024060 5 19310 2 3780 24.34 3178795 2314429 15000000 3178795 24.34 137.35 21.19 21.19 61446500305 21.21 21.21 61446500305
7 바이오포트 188040 6 18630 2 2010 12.09 913300 1714811 4428863 913300 12.09 53.26 20.62 20.62 16560811760 20.07 20.07 16560811760
8 한국화장품 123690 7 9370 5 -90 -0.95 2772789 10233538 16068000 2772789 -0.95 27.10 17.26 17.26 25975698835 17.25 17.25 25975698835
9 TIGER 인터넷TOP10 365000 8 4950 2 15 0.30 2133337 5216804 12750000 2133337 0.30 40.89 16.73 16.73 10627981500 16.84 16.84 10627981500
10 닷밀 464580 9 3720 5 -95 -2.49 1465685 4197772 9179743 1465685 -2.49 34.92 15.97 15.97 5678254994 16.63 16.63 5678254994
11 스튜디오미르 408900 10 4010 5 -180 -4.30 5187663 11539534 32729532 5187663 -4.30 44.96 15.85 15.85 21925500830 16.71 16.71 21925500830
12 지에스이 053050 11 3550 2 495 16.20 4606747 1871441 29987597 4606747 16.20 246.16 15.36 15.36 16331129409 15.34 15.34 16331129409
13 극동유화 014530 12 4080 2 535 15.09 4954681 612307 34869420 4954681 15.09 809.18 14.21 14.21 19677533348 13.83 13.83 19677533348
14 KODEX 코스닥150선물인버스 251340 13 3695 2 95 2.64 8732979 29207516 71400000 8732979 2.64 29.90 12.23 12.23 32138057177 12.18 12.18 32138057177
15 바른손 018700 14 1471 2 61 4.33 4088852 2119702 35119757 4088852 4.33 192.90 11.64 11.64 6114766707 11.84 11.84 6114766707
16 TIMEFOLIO 미국배당다우존스액티브 0036D0 15 10005 2 95 0.96 180103 167761 1550000 180103 0.96 107.36 11.62 11.62 1797779130 11.59 11.59 1797779130
17 TIGER 200선물인버스2X 252710 16 1644 2 56 3.53 4761906 5309097 41500000 4761906 3.53 89.69 11.47 11.47 7758774787 11.37 11.37 7758774787
18 티엔엔터테인먼트 131100 17 1827 2 265 16.97 3077659 73355 28048252 3077659 16.97 4195.57 10.97 10.97 5780654490 11.28 11.28 5780654490
19 넥써쓰 205500 18 4020 2 780 24.07 6278998 716257 58717699 6278998 24.07 876.64 10.69 10.69 25064025149 10.62 10.62 25064025149
20 대한해운 005880 19 1818 2 147 8.80 32026096 6436626 322747340 32026096 8.80 497.56 9.92 9.92 59403539351 10.12 10.12 59403539351
21 라이콤 388790 20 2935 2 200 7.31 3003596 870431 30590343 3003596 7.31 345.07 9.82 9.82 8729228574 9.72 9.72 8729228574
22 KIWOOM 미국원유에너지기업 474800 21 11440 2 465 4.24 87777 38567 900000 87777 4.24 227.60 9.75 9.75 996168205 9.68 9.68 996168205
23 데이타솔루션 263800 22 6220 2 200 3.32 1560430 17326952 16219380 1560430 3.32 9.01 9.62 9.62 9463022420 9.38 9.38 9463022420
24 해성옵틱스 076610 23 541 5 -53 -8.92 2443261 528907 25453198 2443261 -8.92 461.95 9.60 9.60 1296429762 9.41 9.41 1296429762
25 KODEX 200선물인버스2X 252670 24 1551 2 52 3.47 86827717 329200064 926800000 86827717 3.47 26.38 9.37 9.37 133485181092 9.29 9.29 133485181092
26 SH에너지화학 002360 25 546 2 67 13.99 10319243 813827 111133730 10319243 13.99 1267.99 9.29 9.29 5689718206 9.38 9.38 5689718206
27 코츠테크놀로지 448710 26 27450 2 1600 6.19 486289 2037303 5260589 486289 6.19 23.87 9.24 9.24 13294006875 9.21 9.21 13294006875
28 두산퓨얼셀2우B 33626L 27 10910 5 -190 -1.71 275874 314620 2986300 275874 -1.71 87.68 9.24 9.24 3046628415 9.35 9.35 3046628415
29 RISE 미국휴머노이드로봇 0036R0 28 11515 2 25 0.22 82615 83768 900000 82615 0.22 98.62 9.18 9.18 949481777 9.16 9.16 949481777
30 중앙에너비스 000440 29 25350 1 5840 29.93 559580 328320 6227130 559580 29.93 170.44 8.99 8.99 14051741500 8.90 8.90 14051741500
31 더즌 462860 30 5140 5 -140 -2.65 6255516 19167832 71413257 6255516 -2.65 32.64 8.76 8.76 32805432820 8.94 8.94 32805432820

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