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

Update 2025-06-20 240 top30,price

Browse Source
This commit is contained in:
ened
2025-06-20 18:01:33 +09:00
parent 0c01730bbd
commit d591fcf52f
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250620/top30-atvtr-20250620-090001.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
한투 인버스2X일본니케이225선물 ETN(H),Q570107,1,15065,2,40,0.27,8593,22160,2500000,8593,0.27,38.78,0.34,0.34,129453545,0.34,0.34,129453545
중앙에너비스,000440,2,20900,5,-2000,-8.73,17995,2322468,6227130,17995,-8.73,0.77,0.29,0.29,377044600,0.29,0.29,377044600
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,3,10550,3,0,0.00,2166,210127,1350000,2166,0.00,1.03,0.16,0.16,22851300,0.16,0.16,22851300
바이오비쥬,489460,4,16950,3,0,0.00,22000,586825,15044430,22000,0.00,3.75,0.15,0.15,372900000,0.15,0.15,372900000
피엔케이피부임상연구센타,347740,5,2995,3,0,0.00,25700,245466,30010576,25700,0.00,10.47,0.09,0.09,76971500,0.09,0.09,76971500
KODEX 200선물인버스2X,252670,6,1543,3,0,0.00,519546,245081008,921500000,519546,0.00,0.21,0.06,0.06,801659478,0.06,0.06,801659478
KB 레버리지 KOSPI 200 선물 ETN,Q580039,7,34970,3,0,0.00,254,338,500000,254,0.00,75.15,0.05,0.05,8882380,0.05,0.05,8882380
미래에셋 인버스 원유선물혼합 ETN(H),Q520011,8,3380,5,-20,-0.59,501,2535,1000000,501,-0.59,19.76,0.05,0.05,1693380,0.05,0.05,1693380
사이냅소프트,466410,9,17100,3,0,0.00,2281,2085583,5037023,2281,0.00,0.11,0.05,0.05,39005100,0.05,0.05,39005100
피아이이,452450,10,10480,3,0,0.00,15156,19903424,35826000,15156,0.00,0.08,0.04,0.04,158834880,0.04,0.04,158834880
WON 미국S&P500,444490,11,15495,5,-25,-0.16,1000,19838,2500000,1000,-0.16,5.04,0.04,0.04,15495000,0.04,0.04,15495000
평화산업,090080,12,1124,5,-1,-0.09,19679,1270367,54902259,19679,-0.09,1.55,0.04,0.04,22138862,0.04,0.04,22138862
우리기술투자,041190,13,8650,5,-10,-0.12,23060,2816478,84000000,23060,-0.12,0.82,0.03,0.03,198345690,0.03,0.03,198345690
보락,002760,14,1073,3,0,0.00,16000,259757,59900000,16000,0.00,6.16,0.03,0.03,17168000,0.03,0.03,17168000
대동기어,008830,15,18640,2,240,1.30,2192,238196,8987520,2192,1.30,0.92,0.02,0.02,41004850,0.02,0.02,41004850
KODEX 200,069500,16,40250,2,170,0.42,39151,11440487,164350000,39151,0.42,0.34,0.02,0.02,1575370305,0.02,0.02,1575370305
KH바텍,060720,17,10800,2,170,1.60,4405,86392,23677442,4405,1.60,5.10,0.02,0.02,47558750,0.02,0.02,47558750
한텍,098070,18,39500,3,0,0.00,1959,648544,11121141,1959,0.00,0.30,0.02,0.02,77380500,0.02,0.02,77380500
PLUS 한화그룹주,0000J0,19,24920,3,0,0.00,869,546777,4950000,869,0.00,0.16,0.02,0.02,21655480,0.02,0.02,21655480
대아티아이,045390,20,5610,2,70,1.26,12207,1401041,70473377,12207,1.26,0.87,0.02,0.02,68558850,0.02,0.02,68558850
TIGER 지주회사,307520,21,13850,3,0,0.00,2000,848812,11550000,2000,0.00,0.24,0.02,0.02,27700000,0.02,0.02,27700000
SKC,011790,22,112700,2,2100,1.90,5530,1279821,37868298,5530,1.90,0.43,0.01,0.01,625308400,0.01,0.01,625308400
KODEX 레버리지,122630,23,21480,3,0,0.00,15537,23060796,119350000,15537,0.00,0.07,0.01,0.01,333734760,0.01,0.01,333734760
대정화금,120240,24,14620,3,0,0.00,934,200338,7190391,934,0.00,0.47,0.01,0.01,13655080,0.01,0.01,13655080
코츠테크놀로지,448710,25,21500,3,0,0.00,678,210215,5260589,678,0.00,0.32,0.01,0.01,14577000,0.01,0.01,14577000
TIGER 코스닥150 레버리지,233160,26,8935,3,0,0.00,1000,443420,7850000,1000,0.00,0.23,0.01,0.01,8935000,0.01,0.01,8935000
키스트론,475430,27,6670,3,0,0.00,2165,2477386,17848110,2165,0.00,0.09,0.01,0.01,14440550,0.01,0.01,14440550
TIGER 인터넷TOP10,365000,28,4705,3,0,0.00,1505,5621355,12450000,1505,0.00,0.03,0.01,0.01,7081025,0.01,0.01,7081025
노랑풍선,104620,29,5670,3,0,0.00,1672,8070981,15842126,1672,0.00,0.02,0.01,0.01,9480240,0.01,0.01,9480240
심플랫폼,444530,30,17050,3,0,0.00,652,9109316,6241227,652,0.00,0.01,0.01,0.01,11116600,0.01,0.01,11116600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한투 인버스2X일본니케이225선물 ETN(H) Q570107 1 15065 2 40 0.27 8593 22160 2500000 8593 0.27 38.78 0.34 0.34 129453545 0.34 0.34 129453545
3 중앙에너비스 000440 2 20900 5 -2000 -8.73 17995 2322468 6227130 17995 -8.73 0.77 0.29 0.29 377044600 0.29 0.29 377044600
4 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 3 10550 3 0 0.00 2166 210127 1350000 2166 0.00 1.03 0.16 0.16 22851300 0.16 0.16 22851300
5 바이오비쥬 489460 4 16950 3 0 0.00 22000 586825 15044430 22000 0.00 3.75 0.15 0.15 372900000 0.15 0.15 372900000
6 피엔케이피부임상연구센타 347740 5 2995 3 0 0.00 25700 245466 30010576 25700 0.00 10.47 0.09 0.09 76971500 0.09 0.09 76971500
7 KODEX 200선물인버스2X 252670 6 1543 3 0 0.00 519546 245081008 921500000 519546 0.00 0.21 0.06 0.06 801659478 0.06 0.06 801659478
8 KB 레버리지 KOSPI 200 선물 ETN Q580039 7 34970 3 0 0.00 254 338 500000 254 0.00 75.15 0.05 0.05 8882380 0.05 0.05 8882380
9 미래에셋 인버스 원유선물혼합 ETN(H) Q520011 8 3380 5 -20 -0.59 501 2535 1000000 501 -0.59 19.76 0.05 0.05 1693380 0.05 0.05 1693380
10 사이냅소프트 466410 9 17100 3 0 0.00 2281 2085583 5037023 2281 0.00 0.11 0.05 0.05 39005100 0.05 0.05 39005100
11 피아이이 452450 10 10480 3 0 0.00 15156 19903424 35826000 15156 0.00 0.08 0.04 0.04 158834880 0.04 0.04 158834880
12 WON 미국S&P500 444490 11 15495 5 -25 -0.16 1000 19838 2500000 1000 -0.16 5.04 0.04 0.04 15495000 0.04 0.04 15495000
13 평화산업 090080 12 1124 5 -1 -0.09 19679 1270367 54902259 19679 -0.09 1.55 0.04 0.04 22138862 0.04 0.04 22138862
14 우리기술투자 041190 13 8650 5 -10 -0.12 23060 2816478 84000000 23060 -0.12 0.82 0.03 0.03 198345690 0.03 0.03 198345690
15 보락 002760 14 1073 3 0 0.00 16000 259757 59900000 16000 0.00 6.16 0.03 0.03 17168000 0.03 0.03 17168000
16 대동기어 008830 15 18640 2 240 1.30 2192 238196 8987520 2192 1.30 0.92 0.02 0.02 41004850 0.02 0.02 41004850
17 KODEX 200 069500 16 40250 2 170 0.42 39151 11440487 164350000 39151 0.42 0.34 0.02 0.02 1575370305 0.02 0.02 1575370305
18 KH바텍 060720 17 10800 2 170 1.60 4405 86392 23677442 4405 1.60 5.10 0.02 0.02 47558750 0.02 0.02 47558750
19 한텍 098070 18 39500 3 0 0.00 1959 648544 11121141 1959 0.00 0.30 0.02 0.02 77380500 0.02 0.02 77380500
20 PLUS 한화그룹주 0000J0 19 24920 3 0 0.00 869 546777 4950000 869 0.00 0.16 0.02 0.02 21655480 0.02 0.02 21655480
21 대아티아이 045390 20 5610 2 70 1.26 12207 1401041 70473377 12207 1.26 0.87 0.02 0.02 68558850 0.02 0.02 68558850
22 TIGER 지주회사 307520 21 13850 3 0 0.00 2000 848812 11550000 2000 0.00 0.24 0.02 0.02 27700000 0.02 0.02 27700000
23 SKC 011790 22 112700 2 2100 1.90 5530 1279821 37868298 5530 1.90 0.43 0.01 0.01 625308400 0.01 0.01 625308400
24 KODEX 레버리지 122630 23 21480 3 0 0.00 15537 23060796 119350000 15537 0.00 0.07 0.01 0.01 333734760 0.01 0.01 333734760
25 대정화금 120240 24 14620 3 0 0.00 934 200338 7190391 934 0.00 0.47 0.01 0.01 13655080 0.01 0.01 13655080
26 코츠테크놀로지 448710 25 21500 3 0 0.00 678 210215 5260589 678 0.00 0.32 0.01 0.01 14577000 0.01 0.01 14577000
27 TIGER 코스닥150 레버리지 233160 26 8935 3 0 0.00 1000 443420 7850000 1000 0.00 0.23 0.01 0.01 8935000 0.01 0.01 8935000
28 키스트론 475430 27 6670 3 0 0.00 2165 2477386 17848110 2165 0.00 0.09 0.01 0.01 14440550 0.01 0.01 14440550
29 TIGER 인터넷TOP10 365000 28 4705 3 0 0.00 1505 5621355 12450000 1505 0.00 0.03 0.01 0.01 7081025 0.01 0.01 7081025
30 노랑풍선 104620 29 5670 3 0 0.00 1672 8070981 15842126 1672 0.00 0.02 0.01 0.01 9480240 0.01 0.01 9480240
31 심플랫폼 444530 30 17050 3 0 0.00 652 9109316 6241227 652 0.00 0.01 0.01 0.01 11116600 0.01 0.01 11116600

31
top30/20250620/top30-atvtr-20250620-091001.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
오르비텍,046120,1,4190,2,255,6.48,9065722,15466013,27449486,9065722,6.48,58.62,33.03,33.03,39560539979,34.40,34.40,39560539979
SOL 머니마켓액티브,484890,2,51630,5,-5,-0.01,33675,4351,220000,33675,-0.01,773.96,15.31,15.31,1738877000,15.31,15.31,1738877000
이루온,065440,3,2175,2,90,4.32,3794783,9219367,27275020,3794783,4.32,41.16,13.91,13.91,8368648756,14.11,14.11,8368648756
프리시젼바이오,335810,4,4015,2,505,14.39,1734322,1480896,11614526,1734322,14.39,117.11,14.93,14.93,6560052883,14.07,14.07,6560052883
스튜디오미르,408900,5,4660,2,320,7.37,3871809,4488514,32729532,3871809,7.37,86.26,11.83,11.83,18881060340,12.38,12.38,18881060340
에스퓨얼셀,288620,6,13670,2,2230,19.49,833171,36896,6979316,833171,19.49,2258.16,11.94,11.94,11065316055,11.60,11.60,11065316055
HANARO 200선물인버스,306520,7,8700,5,-55,-0.63,40027,3458,350000,40027,-0.63,1157.52,11.44,11.44,349923875,11.49,11.49,349923875
대창솔루션,096350,8,483,2,60,14.18,15893364,5964567,163761009,15893364,14.18,266.46,9.71,9.71,8352234161,10.56,10.56,8352234161
위드텍,348350,9,10400,2,1510,16.99,967732,797908,10183600,967732,16.99,121.28,9.50,9.50,10947298040,10.34,10.34,10947298040
신풍제약우,019175,10,51000,2,4550,9.80,239817,0,2200000,239817,9.80,0.00,10.90,10.90,11273022075,10.05,10.05,11273022075
RISE 200선물레버리지,252400,11,19985,2,250,1.27,78296,114824,1100000,78296,1.27,68.19,7.12,7.12,1552471805,7.06,7.06,1552471805
한텍,098070,12,40750,2,1250,3.16,776064,648544,11121141,776064,3.16,119.66,6.98,6.98,31235065500,6.89,6.89,31235065500
우리기술,032820,13,4500,2,105,2.39,10688904,135827488,165530656,10688904,2.39,7.87,6.46,6.46,49290504715,6.62,6.62,49290504715
범한퓨얼셀,382900,14,20450,2,2550,14.25,576407,69282,8761000,576407,14.25,831.97,6.58,6.58,11301995415,6.31,6.31,11301995415
SOL 화장품TOP3플러스,0008T0,15,15810,2,550,3.60,250318,489522,4050000,250318,3.60,51.14,6.18,6.18,3940954248,6.15,6.15,3940954248
오늘이엔엠,192410,16,1501,2,209,16.18,891552,202347,14235530,891552,16.18,440.61,6.26,6.26,1307152180,6.12,6.12,1307152180
세아메카닉스,396300,17,2970,2,140,4.95,1523225,1829827,26489500,1523225,4.95,83.24,5.75,5.75,4589686627,5.83,5.83,4589686627
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,18,10395,5,-25,-0.24,121705,234636,2100000,121705,-0.24,51.87,5.80,5.80,1264842240,5.79,5.79,1264842240
우진엔텍,457550,19,30450,2,850,2.87,510388,2617801,9271339,510388,2.87,19.50,5.51,5.51,16010040650,5.67,5.67,16010040650
닷밀,464580,20,3280,2,345,11.75,508032,49751,9179743,508032,11.75,1021.15,5.53,5.53,1688194503,5.61,5.61,1688194503
KODEX 코스닥150선물인버스,251340,21,3640,5,-25,-0.68,3669417,27421424,67000000,3669417,-0.68,13.38,5.48,5.48,13436623090,5.51,5.51,13436623090
SOL KEDI메가테크액티브,444200,22,21990,2,15,0.07,82217,302892,1600000,82217,0.07,27.14,5.14,5.14,1805374205,5.13,5.13,1805374205
비큐AI,148780,23,2770,2,15,0.54,1575895,58702196,31445725,1575895,0.54,2.68,5.01,5.01,4292789514,4.93,4.93,4292789514
휴림로봇,090710,24,2270,2,115,5.34,4986434,2755182,110237793,4986434,5.34,180.98,4.52,4.52,11481094508,4.59,4.59,11481094508
RISE 미국휴머노이드로봇,0036R0,25,11520,5,-45,-0.39,40377,120789,900000,40377,-0.39,33.43,4.49,4.49,466025810,4.49,4.49,466025810
두산퓨얼셀2우B,33626L,26,11100,1,2560,29.98,140052,4368,2986300,140052,29.98,3206.32,4.69,4.69,1485482910,4.48,4.48,1485482910
KODEX 200선물인버스2X,252670,27,1524,5,-19,-1.23,39196330,245081008,921500000,39196330,-1.23,15.99,4.25,4.25,60142724214,4.28,4.28,60142724214
두산퓨얼셀1우,33626K,28,6910,1,1590,29.89,565688,39343,13364200,565688,29.89,1437.84,4.23,4.23,3788658770,4.10,4.10,3788658770
SOL 국제금,0066W0,29,9820,2,10,0.10,46299,283812,1200000,46299,0.10,16.31,3.86,3.86,454764265,3.86,3.86,454764265
마이크로컨텍솔,098120,30,18140,2,2140,13.38,327502,242653,8312766,327502,13.38,134.97,3.94,3.94,5660095665,3.75,3.75,5660095665
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4190 2 255 6.48 9065722 15466013 27449486 9065722 6.48 58.62 33.03 33.03 39560539979 34.40 34.40 39560539979
3 SOL 머니마켓액티브 484890 2 51630 5 -5 -0.01 33675 4351 220000 33675 -0.01 773.96 15.31 15.31 1738877000 15.31 15.31 1738877000
4 이루온 065440 3 2175 2 90 4.32 3794783 9219367 27275020 3794783 4.32 41.16 13.91 13.91 8368648756 14.11 14.11 8368648756
5 프리시젼바이오 335810 4 4015 2 505 14.39 1734322 1480896 11614526 1734322 14.39 117.11 14.93 14.93 6560052883 14.07 14.07 6560052883
6 스튜디오미르 408900 5 4660 2 320 7.37 3871809 4488514 32729532 3871809 7.37 86.26 11.83 11.83 18881060340 12.38 12.38 18881060340
7 에스퓨얼셀 288620 6 13670 2 2230 19.49 833171 36896 6979316 833171 19.49 2258.16 11.94 11.94 11065316055 11.60 11.60 11065316055
8 HANARO 200선물인버스 306520 7 8700 5 -55 -0.63 40027 3458 350000 40027 -0.63 1157.52 11.44 11.44 349923875 11.49 11.49 349923875
9 대창솔루션 096350 8 483 2 60 14.18 15893364 5964567 163761009 15893364 14.18 266.46 9.71 9.71 8352234161 10.56 10.56 8352234161
10 위드텍 348350 9 10400 2 1510 16.99 967732 797908 10183600 967732 16.99 121.28 9.50 9.50 10947298040 10.34 10.34 10947298040
11 신풍제약우 019175 10 51000 2 4550 9.80 239817 0 2200000 239817 9.80 0.00 10.90 10.90 11273022075 10.05 10.05 11273022075
12 RISE 200선물레버리지 252400 11 19985 2 250 1.27 78296 114824 1100000 78296 1.27 68.19 7.12 7.12 1552471805 7.06 7.06 1552471805
13 한텍 098070 12 40750 2 1250 3.16 776064 648544 11121141 776064 3.16 119.66 6.98 6.98 31235065500 6.89 6.89 31235065500
14 우리기술 032820 13 4500 2 105 2.39 10688904 135827488 165530656 10688904 2.39 7.87 6.46 6.46 49290504715 6.62 6.62 49290504715
15 범한퓨얼셀 382900 14 20450 2 2550 14.25 576407 69282 8761000 576407 14.25 831.97 6.58 6.58 11301995415 6.31 6.31 11301995415
16 SOL 화장품TOP3플러스 0008T0 15 15810 2 550 3.60 250318 489522 4050000 250318 3.60 51.14 6.18 6.18 3940954248 6.15 6.15 3940954248
17 오늘이엔엠 192410 16 1501 2 209 16.18 891552 202347 14235530 891552 16.18 440.61 6.26 6.26 1307152180 6.12 6.12 1307152180
18 세아메카닉스 396300 17 2970 2 140 4.95 1523225 1829827 26489500 1523225 4.95 83.24 5.75 5.75 4589686627 5.83 5.83 4589686627
19 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 18 10395 5 -25 -0.24 121705 234636 2100000 121705 -0.24 51.87 5.80 5.80 1264842240 5.79 5.79 1264842240
20 우진엔텍 457550 19 30450 2 850 2.87 510388 2617801 9271339 510388 2.87 19.50 5.51 5.51 16010040650 5.67 5.67 16010040650
21 닷밀 464580 20 3280 2 345 11.75 508032 49751 9179743 508032 11.75 1021.15 5.53 5.53 1688194503 5.61 5.61 1688194503
22 KODEX 코스닥150선물인버스 251340 21 3640 5 -25 -0.68 3669417 27421424 67000000 3669417 -0.68 13.38 5.48 5.48 13436623090 5.51 5.51 13436623090
23 SOL KEDI메가테크액티브 444200 22 21990 2 15 0.07 82217 302892 1600000 82217 0.07 27.14 5.14 5.14 1805374205 5.13 5.13 1805374205
24 비큐AI 148780 23 2770 2 15 0.54 1575895 58702196 31445725 1575895 0.54 2.68 5.01 5.01 4292789514 4.93 4.93 4292789514
25 휴림로봇 090710 24 2270 2 115 5.34 4986434 2755182 110237793 4986434 5.34 180.98 4.52 4.52 11481094508 4.59 4.59 11481094508
26 RISE 미국휴머노이드로봇 0036R0 25 11520 5 -45 -0.39 40377 120789 900000 40377 -0.39 33.43 4.49 4.49 466025810 4.49 4.49 466025810
27 두산퓨얼셀2우B 33626L 26 11100 1 2560 29.98 140052 4368 2986300 140052 29.98 3206.32 4.69 4.69 1485482910 4.48 4.48 1485482910
28 KODEX 200선물인버스2X 252670 27 1524 5 -19 -1.23 39196330 245081008 921500000 39196330 -1.23 15.99 4.25 4.25 60142724214 4.28 4.28 60142724214
29 두산퓨얼셀1우 33626K 28 6910 1 1590 29.89 565688 39343 13364200 565688 29.89 1437.84 4.23 4.23 3788658770 4.10 4.10 3788658770
30 SOL 국제금 0066W0 29 9820 2 10 0.10 46299 283812 1200000 46299 0.10 16.31 3.86 3.86 454764265 3.86 3.86 454764265
31 마이크로컨텍솔 098120 30 18140 2 2140 13.38 327502 242653 8312766 327502 13.38 134.97 3.94 3.94 5660095665 3.75 3.75 5660095665

31
top30/20250620/top30-atvtr-20250620-092001.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
오르비텍,046120,1,4260,2,325,8.26,11698770,15466013,27449486,11698770,8.26,75.64,42.62,42.62,50854337248,43.49,43.49,50854337248
에스퓨얼셀,288620,2,13510,2,2070,18.09,1448215,36896,6979316,1448215,18.09,3925.13,20.75,20.75,19590672105,20.78,20.78,19590672105
이루온,065440,3,2075,5,-10,-0.48,4855573,9219367,27275020,4855573,-0.48,52.67,17.80,17.80,10638325585,18.80,18.80,10638325585
프리시젼바이오,335810,4,4325,2,815,23.22,2192527,1480896,11614526,2192527,23.22,148.05,18.88,18.88,8458280795,16.84,16.84,8458280795
RISE 플랫폼테마,427120,5,9260,5,-285,-2.99,82904,117212,520000,82904,-2.99,70.73,15.94,15.94,771089672,16.01,16.01,771089672
신풍제약우,019175,6,48750,2,2300,4.95,349036,0,2200000,349036,4.95,0.00,15.87,15.87,16759071550,15.63,15.63,16759071550
스튜디오미르,408900,7,4660,2,320,7.37,4938953,4488514,32729532,4938953,7.37,110.04,15.09,15.09,23822859430,15.62,15.62,23822859430
위드텍,348350,8,9770,2,880,9.90,1407618,797908,10183600,1407618,9.90,176.41,13.82,13.82,15390944905,15.47,15.47,15390944905
SOL 머니마켓액티브,484890,9,51630,5,-5,-0.01,33675,4351,220000,33675,-0.01,773.96,15.31,15.31,1738877000,15.31,15.31,1738877000
SOL KEDI메가테크액티브,444200,10,21960,5,-15,-0.07,243734,302892,1600000,243734,-0.07,80.47,15.23,15.23,5354617005,15.24,15.24,5354617005
대창솔루션,096350,11,468,2,45,10.64,22772193,5964567,163761009,22772193,10.64,381.79,13.91,13.91,11576601608,15.11,15.11,11576601608
범한퓨얼셀,382900,12,20250,2,2350,13.13,1194866,69282,8761000,1194866,13.13,1724.64,13.64,13.64,24115791690,13.59,13.59,24115791690
SOL 화장품TOP3플러스,0008T0,13,15995,2,735,4.82,521286,489522,4050000,521286,4.82,106.49,12.87,12.87,8253285818,12.74,12.74,8253285818
HANARO 200선물인버스,306520,14,8700,5,-55,-0.63,40027,3458,350000,40027,-0.63,1157.52,11.44,11.44,349923875,11.49,11.49,349923875
우리기술,032820,15,4055,5,-340,-7.74,15225142,135827488,165530656,15225142,-7.74,11.21,9.20,9.20,69409019853,10.34,10.34,69409019853
오늘이엔엠,192410,16,1441,2,149,11.53,1400686,202347,14235530,1400686,11.53,692.22,9.84,9.84,2043866466,9.96,9.96,2043866466
TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9920,5,-60,-0.60,146413,204288,1550000,146413,-0.60,71.67,9.45,9.45,1454575825,9.46,9.46,1454575825
두산퓨얼셀1우,33626K,18,6620,2,1300,24.44,1210363,39343,13364200,1210363,24.44,3076.44,9.06,9.06,8185775315,9.25,9.25,8185775315
한텍,098070,19,39050,5,-450,-1.14,994534,648544,11121141,994534,-1.14,153.35,8.94,8.94,39927692175,9.19,9.19,39927692175
우진엔텍,457550,20,29850,2,250,0.84,774102,2617801,9271339,774102,0.84,29.57,8.35,8.35,23923935300,8.64,8.64,23923935300
KODEX 코스닥150선물인버스,251340,21,3645,5,-20,-0.55,5536028,27421424,67000000,5536028,-0.55,20.19,8.26,8.26,20228034470,8.28,8.28,20228034470
비큐AI,148780,22,2765,2,10,0.36,2432925,58702196,31445725,2432925,0.36,4.14,7.74,7.74,6631653108,7.63,7.63,6631653108
RISE 200선물레버리지,252400,23,19820,2,85,0.43,79407,114824,1100000,79407,0.43,69.16,7.22,7.22,1574506300,7.22,7.22,1574506300
세아메카닉스,396300,24,3000,2,170,6.01,1910286,1829827,26489500,1910286,6.01,104.40,7.21,7.21,5733973916,7.22,7.22,5733973916
바른손이앤에이,035620,25,555,2,101,22.25,5475520,311804,74439675,5475520,22.25,1756.08,7.36,7.36,2913623752,7.05,7.05,2913623752
엔에프씨,265740,26,9910,2,840,9.26,618865,1180488,8931800,618865,9.26,52.42,6.93,6.93,6177918115,6.98,6.98,6177918115
닷밀,464580,27,3270,2,335,11.41,621126,49751,9179743,621126,11.41,1248.47,6.77,6.77,2063116493,6.87,6.87,2063116493
휴림로봇,090710,28,2310,2,155,7.19,7505433,2755182,110237793,7505433,7.19,272.41,6.81,6.81,17266483340,6.78,6.78,17266483340
TIGER K방산&우주,463250,29,31835,5,-100,-0.31,458255,1857272,6850000,458255,-0.31,24.67,6.69,6.69,14597852631,6.69,6.69,14597852631
HANARO K-뷰티,479850,30,16190,2,540,3.45,105598,149502,1600000,105598,3.45,70.63,6.60,6.60,1694437980,6.54,6.54,1694437980
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4260 2 325 8.26 11698770 15466013 27449486 11698770 8.26 75.64 42.62 42.62 50854337248 43.49 43.49 50854337248
3 에스퓨얼셀 288620 2 13510 2 2070 18.09 1448215 36896 6979316 1448215 18.09 3925.13 20.75 20.75 19590672105 20.78 20.78 19590672105
4 이루온 065440 3 2075 5 -10 -0.48 4855573 9219367 27275020 4855573 -0.48 52.67 17.80 17.80 10638325585 18.80 18.80 10638325585
5 프리시젼바이오 335810 4 4325 2 815 23.22 2192527 1480896 11614526 2192527 23.22 148.05 18.88 18.88 8458280795 16.84 16.84 8458280795
6 RISE 플랫폼테마 427120 5 9260 5 -285 -2.99 82904 117212 520000 82904 -2.99 70.73 15.94 15.94 771089672 16.01 16.01 771089672
7 신풍제약우 019175 6 48750 2 2300 4.95 349036 0 2200000 349036 4.95 0.00 15.87 15.87 16759071550 15.63 15.63 16759071550
8 스튜디오미르 408900 7 4660 2 320 7.37 4938953 4488514 32729532 4938953 7.37 110.04 15.09 15.09 23822859430 15.62 15.62 23822859430
9 위드텍 348350 8 9770 2 880 9.90 1407618 797908 10183600 1407618 9.90 176.41 13.82 13.82 15390944905 15.47 15.47 15390944905
10 SOL 머니마켓액티브 484890 9 51630 5 -5 -0.01 33675 4351 220000 33675 -0.01 773.96 15.31 15.31 1738877000 15.31 15.31 1738877000
11 SOL KEDI메가테크액티브 444200 10 21960 5 -15 -0.07 243734 302892 1600000 243734 -0.07 80.47 15.23 15.23 5354617005 15.24 15.24 5354617005
12 대창솔루션 096350 11 468 2 45 10.64 22772193 5964567 163761009 22772193 10.64 381.79 13.91 13.91 11576601608 15.11 15.11 11576601608
13 범한퓨얼셀 382900 12 20250 2 2350 13.13 1194866 69282 8761000 1194866 13.13 1724.64 13.64 13.64 24115791690 13.59 13.59 24115791690
14 SOL 화장품TOP3플러스 0008T0 13 15995 2 735 4.82 521286 489522 4050000 521286 4.82 106.49 12.87 12.87 8253285818 12.74 12.74 8253285818
15 HANARO 200선물인버스 306520 14 8700 5 -55 -0.63 40027 3458 350000 40027 -0.63 1157.52 11.44 11.44 349923875 11.49 11.49 349923875
16 우리기술 032820 15 4055 5 -340 -7.74 15225142 135827488 165530656 15225142 -7.74 11.21 9.20 9.20 69409019853 10.34 10.34 69409019853
17 오늘이엔엠 192410 16 1441 2 149 11.53 1400686 202347 14235530 1400686 11.53 692.22 9.84 9.84 2043866466 9.96 9.96 2043866466
18 TIMEFOLIO 미국배당다우존스액티브 0036D0 17 9920 5 -60 -0.60 146413 204288 1550000 146413 -0.60 71.67 9.45 9.45 1454575825 9.46 9.46 1454575825
19 두산퓨얼셀1우 33626K 18 6620 2 1300 24.44 1210363 39343 13364200 1210363 24.44 3076.44 9.06 9.06 8185775315 9.25 9.25 8185775315
20 한텍 098070 19 39050 5 -450 -1.14 994534 648544 11121141 994534 -1.14 153.35 8.94 8.94 39927692175 9.19 9.19 39927692175
21 우진엔텍 457550 20 29850 2 250 0.84 774102 2617801 9271339 774102 0.84 29.57 8.35 8.35 23923935300 8.64 8.64 23923935300
22 KODEX 코스닥150선물인버스 251340 21 3645 5 -20 -0.55 5536028 27421424 67000000 5536028 -0.55 20.19 8.26 8.26 20228034470 8.28 8.28 20228034470
23 비큐AI 148780 22 2765 2 10 0.36 2432925 58702196 31445725 2432925 0.36 4.14 7.74 7.74 6631653108 7.63 7.63 6631653108
24 RISE 200선물레버리지 252400 23 19820 2 85 0.43 79407 114824 1100000 79407 0.43 69.16 7.22 7.22 1574506300 7.22 7.22 1574506300
25 세아메카닉스 396300 24 3000 2 170 6.01 1910286 1829827 26489500 1910286 6.01 104.40 7.21 7.21 5733973916 7.22 7.22 5733973916
26 바른손이앤에이 035620 25 555 2 101 22.25 5475520 311804 74439675 5475520 22.25 1756.08 7.36 7.36 2913623752 7.05 7.05 2913623752
27 엔에프씨 265740 26 9910 2 840 9.26 618865 1180488 8931800 618865 9.26 52.42 6.93 6.93 6177918115 6.98 6.98 6177918115
28 닷밀 464580 27 3270 2 335 11.41 621126 49751 9179743 621126 11.41 1248.47 6.77 6.77 2063116493 6.87 6.87 2063116493
29 휴림로봇 090710 28 2310 2 155 7.19 7505433 2755182 110237793 7505433 7.19 272.41 6.81 6.81 17266483340 6.78 6.78 17266483340
30 TIGER K방산&우주 463250 29 31835 5 -100 -0.31 458255 1857272 6850000 458255 -0.31 24.67 6.69 6.69 14597852631 6.69 6.69 14597852631
31 HANARO K-뷰티 479850 30 16190 2 540 3.45 105598 149502 1600000 105598 3.45 70.63 6.60 6.60 1694437980 6.54 6.54 1694437980

31
top30/20250620/top30-atvtr-20250620-093001.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
오르비텍,046120,1,4230,2,295,7.50,13237215,15466013,27449486,13237215,7.50,85.59,48.22,48.22,57280604144,49.33,49.33,57280604144
프리시젼바이오,335810,2,4065,2,555,15.81,2993266,1480896,11614526,2993266,15.81,202.13,25.77,25.77,11872944350,25.15,25.15,11872944350
에스퓨얼셀,288620,3,12930,2,1490,13.02,1609185,36896,6979316,1609185,13.02,4361.41,23.06,23.06,21716684405,24.06,24.06,21716684405
이루온,065440,4,2030,5,-55,-2.64,5626580,9219367,27275020,5626580,-2.64,61.03,20.63,20.63,12210170851,22.05,22.05,12210170851
스튜디오미르,408900,5,4450,2,110,2.53,5841764,4488514,32729532,5841764,2.53,130.15,17.85,17.85,27900094769,19.16,19.16,27900094769
SOL 화장품TOP3플러스,0008T0,6,16105,2,845,5.54,784277,489522,4050000,784277,5.54,160.21,19.36,19.36,12486486516,19.14,19.14,12486486516
RISE 플랫폼테마,427120,7,9170,5,-375,-3.93,89781,117212,520000,89781,-3.93,76.60,17.27,17.27,834221032,17.49,17.49,834221032
위드텍,348350,8,9550,2,660,7.42,1563747,797908,10183600,1563747,7.42,195.98,15.36,15.36,16898930015,17.38,17.38,16898930015
신풍제약우,019175,9,52900,2,6450,13.89,415889,0,2200000,415889,13.89,0.00,18.90,18.90,20211235875,17.37,17.37,20211235875
삐아,451250,10,13100,2,1630,14.21,1814222,146749,10089877,1814222,14.21,1236.28,17.98,17.98,22856242865,17.29,17.29,22856242865
범한퓨얼셀,382900,11,19310,2,1410,7.88,1404313,69282,8761000,1404313,7.88,2026.95,16.03,16.03,28284850175,16.72,16.72,28284850175
대창솔루션,096350,12,480,2,57,13.48,25857546,5964567,163761009,25857546,13.48,433.52,15.79,15.79,13042940125,16.59,16.59,13042940125
SOL KEDI메가테크액티브,444200,13,21820,5,-155,-0.71,250585,302892,1600000,250585,-0.71,82.73,15.66,15.66,5504491140,15.77,15.77,5504491140
SOL 머니마켓액티브,484890,14,51630,5,-5,-0.01,33779,4351,220000,33779,-0.01,776.35,15.35,15.35,1744246520,15.36,15.36,1744246520
우리기술,032820,15,4110,5,-285,-6.48,22162310,135827488,165530656,22162310,-6.48,16.32,13.39,13.39,98247513994,14.44,14.44,98247513994
토니모리,214420,16,13310,2,2550,23.70,3643290,528792,24054799,3643290,23.70,688.98,15.15,15.15,45492685310,14.21,14.21,45492685310
한국화장품,123690,17,9460,1,2180,29.95,2311305,77146,16068000,2311305,29.95,2996.01,14.38,14.38,20774408740,13.67,13.67,20774408740
오늘이엔엠,192410,18,1435,2,143,11.07,1724785,202347,14235530,1724785,11.07,852.39,12.12,12.12,2515696001,12.31,12.31,2515696001
HANARO 200선물인버스,306520,19,8735,5,-20,-0.23,40227,3458,350000,40227,-0.23,1163.30,11.49,11.49,351670875,11.50,11.50,351670875
바른손이앤에이,035620,20,590,1,136,29.96,9139805,311804,74439675,9139805,29.96,2931.27,12.28,12.28,5032634314,11.46,11.46,5032634314
비큐AI,148780,21,2810,2,55,2.00,3512283,58702196,31445725,3512283,2.00,5.98,11.17,11.17,9631504037,10.90,10.90,9631504037
두산퓨얼셀1우,33626K,22,6630,2,1310,24.62,1419189,39343,13364200,1419189,24.62,3607.22,10.62,10.62,9589764715,10.82,10.82,9589764715
KODEX 코스닥150선물인버스,251340,23,3662,5,-3,-0.08,7209960,27421424,67000000,7209960,-0.08,26.29,10.76,10.76,26346409843,10.74,10.74,26346409843
우진엔텍,457550,24,29900,2,300,1.01,955081,2617801,9271339,955081,1.01,36.48,10.30,10.30,29275006400,10.56,10.56,29275006400
한텍,098070,25,38650,5,-850,-2.15,1085106,648544,11121141,1085106,-2.15,167.31,9.76,9.76,43445752325,10.11,10.11,43445752325
TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9925,5,-55,-0.55,148098,204288,1550000,148098,-0.55,72.49,9.55,9.55,1471291550,9.56,9.56,1471291550
HANARO K-뷰티,479850,27,16285,2,635,4.06,154083,149502,1600000,154083,4.06,103.06,9.63,9.63,2481892510,9.53,9.53,2481892510
엔에프씨,265740,28,10320,2,1250,13.78,856323,1180488,8931800,856323,13.78,72.54,9.59,9.59,8622095805,9.35,9.35,8622095805
세아메카닉스,396300,29,3050,2,220,7.77,2482898,1829827,26489500,2482898,7.77,135.69,9.37,9.37,7472813427,9.25,9.25,7472813427
TIGER K방산&우주,463250,30,31330,5,-605,-1.89,603777,1857272,6850000,603777,-1.89,32.51,8.81,8.81,19180889203,8.94,8.94,19180889203
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4230 2 295 7.50 13237215 15466013 27449486 13237215 7.50 85.59 48.22 48.22 57280604144 49.33 49.33 57280604144
3 프리시젼바이오 335810 2 4065 2 555 15.81 2993266 1480896 11614526 2993266 15.81 202.13 25.77 25.77 11872944350 25.15 25.15 11872944350
4 에스퓨얼셀 288620 3 12930 2 1490 13.02 1609185 36896 6979316 1609185 13.02 4361.41 23.06 23.06 21716684405 24.06 24.06 21716684405
5 이루온 065440 4 2030 5 -55 -2.64 5626580 9219367 27275020 5626580 -2.64 61.03 20.63 20.63 12210170851 22.05 22.05 12210170851
6 스튜디오미르 408900 5 4450 2 110 2.53 5841764 4488514 32729532 5841764 2.53 130.15 17.85 17.85 27900094769 19.16 19.16 27900094769
7 SOL 화장품TOP3플러스 0008T0 6 16105 2 845 5.54 784277 489522 4050000 784277 5.54 160.21 19.36 19.36 12486486516 19.14 19.14 12486486516
8 RISE 플랫폼테마 427120 7 9170 5 -375 -3.93 89781 117212 520000 89781 -3.93 76.60 17.27 17.27 834221032 17.49 17.49 834221032
9 위드텍 348350 8 9550 2 660 7.42 1563747 797908 10183600 1563747 7.42 195.98 15.36 15.36 16898930015 17.38 17.38 16898930015
10 신풍제약우 019175 9 52900 2 6450 13.89 415889 0 2200000 415889 13.89 0.00 18.90 18.90 20211235875 17.37 17.37 20211235875
11 삐아 451250 10 13100 2 1630 14.21 1814222 146749 10089877 1814222 14.21 1236.28 17.98 17.98 22856242865 17.29 17.29 22856242865
12 범한퓨얼셀 382900 11 19310 2 1410 7.88 1404313 69282 8761000 1404313 7.88 2026.95 16.03 16.03 28284850175 16.72 16.72 28284850175
13 대창솔루션 096350 12 480 2 57 13.48 25857546 5964567 163761009 25857546 13.48 433.52 15.79 15.79 13042940125 16.59 16.59 13042940125
14 SOL KEDI메가테크액티브 444200 13 21820 5 -155 -0.71 250585 302892 1600000 250585 -0.71 82.73 15.66 15.66 5504491140 15.77 15.77 5504491140
15 SOL 머니마켓액티브 484890 14 51630 5 -5 -0.01 33779 4351 220000 33779 -0.01 776.35 15.35 15.35 1744246520 15.36 15.36 1744246520
16 우리기술 032820 15 4110 5 -285 -6.48 22162310 135827488 165530656 22162310 -6.48 16.32 13.39 13.39 98247513994 14.44 14.44 98247513994
17 토니모리 214420 16 13310 2 2550 23.70 3643290 528792 24054799 3643290 23.70 688.98 15.15 15.15 45492685310 14.21 14.21 45492685310
18 한국화장품 123690 17 9460 1 2180 29.95 2311305 77146 16068000 2311305 29.95 2996.01 14.38 14.38 20774408740 13.67 13.67 20774408740
19 오늘이엔엠 192410 18 1435 2 143 11.07 1724785 202347 14235530 1724785 11.07 852.39 12.12 12.12 2515696001 12.31 12.31 2515696001
20 HANARO 200선물인버스 306520 19 8735 5 -20 -0.23 40227 3458 350000 40227 -0.23 1163.30 11.49 11.49 351670875 11.50 11.50 351670875
21 바른손이앤에이 035620 20 590 1 136 29.96 9139805 311804 74439675 9139805 29.96 2931.27 12.28 12.28 5032634314 11.46 11.46 5032634314
22 비큐AI 148780 21 2810 2 55 2.00 3512283 58702196 31445725 3512283 2.00 5.98 11.17 11.17 9631504037 10.90 10.90 9631504037
23 두산퓨얼셀1우 33626K 22 6630 2 1310 24.62 1419189 39343 13364200 1419189 24.62 3607.22 10.62 10.62 9589764715 10.82 10.82 9589764715
24 KODEX 코스닥150선물인버스 251340 23 3662 5 -3 -0.08 7209960 27421424 67000000 7209960 -0.08 26.29 10.76 10.76 26346409843 10.74 10.74 26346409843
25 우진엔텍 457550 24 29900 2 300 1.01 955081 2617801 9271339 955081 1.01 36.48 10.30 10.30 29275006400 10.56 10.56 29275006400
26 한텍 098070 25 38650 5 -850 -2.15 1085106 648544 11121141 1085106 -2.15 167.31 9.76 9.76 43445752325 10.11 10.11 43445752325
27 TIMEFOLIO 미국배당다우존스액티브 0036D0 26 9925 5 -55 -0.55 148098 204288 1550000 148098 -0.55 72.49 9.55 9.55 1471291550 9.56 9.56 1471291550
28 HANARO K-뷰티 479850 27 16285 2 635 4.06 154083 149502 1600000 154083 4.06 103.06 9.63 9.63 2481892510 9.53 9.53 2481892510
29 엔에프씨 265740 28 10320 2 1250 13.78 856323 1180488 8931800 856323 13.78 72.54 9.59 9.59 8622095805 9.35 9.35 8622095805
30 세아메카닉스 396300 29 3050 2 220 7.77 2482898 1829827 26489500 2482898 7.77 135.69 9.37 9.37 7472813427 9.25 9.25 7472813427
31 TIGER K방산&우주 463250 30 31330 5 -605 -1.89 603777 1857272 6850000 603777 -1.89 32.51 8.81 8.81 19180889203 8.94 8.94 19180889203

31
top30/20250620/top30-atvtr-20250620-094002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4435,2,500,12.71,16582294,15466013,27449486,16582294,12.71,107.22,60.41,60.41,72096452782,59.22,59.22,72096452782
삐아,451250,2,12500,2,1030,8.98,3216037,146749,10089877,3216037,8.98,2191.52,31.87,31.87,41146544975,32.62,32.62,41146544975
프리시젼바이오,335810,3,4060,2,550,15.67,3230135,1480896,11614526,3230135,15.67,218.12,27.81,27.81,12827645210,27.20,27.20,12827645210
노랑풍선,104620,4,6120,2,450,7.94,4072872,8070981,15842126,4072872,7.94,50.46,25.71,25.71,25685251825,26.49,26.49,25685251825
에스퓨얼셀,288620,5,12770,2,1330,11.63,1706532,36896,6979316,1706532,11.63,4625.25,24.45,24.45,22957202635,25.76,25.76,22957202635
SOL 화장품TOP3플러스,0008T0,6,15890,2,630,4.13,937770,489522,4050000,937770,4.13,191.57,23.15,23.15,14947886975,23.23,23.23,14947886975
이루온,065440,7,2105,2,20,0.96,5991496,9219367,27275020,5991496,0.96,64.99,21.97,21.97,12975098653,22.60,22.60,12975098653
한국화장품,123690,8,9460,1,2180,29.95,3597414,77146,16068000,3597414,29.95,4663.12,22.39,22.39,32901650020,21.65,21.65,32901650020
신풍제약우,019175,9,52100,2,5650,12.16,501035,0,2200000,501035,12.16,0.00,22.77,22.77,24766770475,21.61,21.61,24766770475
스튜디오미르,408900,10,4475,2,135,3.11,6177986,4488514,32729532,6177986,3.11,137.64,18.88,18.88,29408405398,20.08,20.08,29408405398
대창솔루션,096350,11,493,2,70,16.55,31987863,5964567,163761009,31987863,16.55,536.30,19.53,19.53,16113542805,19.96,19.96,16113542805
토니모리,214420,12,13040,2,2280,21.19,4741991,528792,24054799,4741991,21.19,896.76,19.71,19.71,60024108490,19.14,19.14,60024108490
RISE 플랫폼테마,427120,13,9200,5,-345,-3.61,96035,117212,520000,96035,-3.61,81.93,18.47,18.47,891568519,18.64,18.64,891568519
위드텍,348350,14,9640,2,750,8.44,1668409,797908,10183600,1668409,8.44,209.10,16.38,16.38,17920797355,18.25,18.25,17920797355
범한퓨얼셀,382900,15,19330,2,1430,7.99,1484377,69282,8761000,1484377,7.99,2142.51,16.94,16.94,29827740125,17.61,17.61,29827740125
비큐AI,148780,16,2760,2,5,0.18,5252355,58702196,31445725,5252355,0.18,8.95,16.70,16.70,14510300235,16.72,16.72,14510300235
SOL KEDI메가테크액티브,444200,17,21935,5,-40,-0.18,253214,302892,1600000,253214,-0.18,83.60,15.83,15.83,5562107435,15.85,15.85,5562107435
우리기술,032820,18,4195,5,-200,-4.55,24568464,135827488,165530656,24568464,-4.55,18.09,14.84,14.84,108265072210,15.59,15.59,108265072210
바른손이앤에이,035620,19,576,2,122,26.87,11867744,311804,74439675,11867744,26.87,3806.16,15.94,15.94,6632973863,15.47,15.47,6632973863
SOL 머니마켓액티브,484890,20,51635,3,0,0.00,33912,4351,220000,33912,0.00,779.41,15.41,15.41,1751113975,15.42,15.42,1751113975
코리아나,027050,21,2885,2,405,16.33,5891869,171925,40000000,5891869,16.33,3427.00,14.73,14.73,17014547920,14.74,14.74,17014547920
오늘이엔엠,192410,22,1429,2,137,10.60,1803222,202347,14235530,1803222,10.60,891.15,12.67,12.67,2627649766,12.92,12.92,2627649766
두산퓨얼셀1우,33626K,23,6520,2,1200,22.56,1665672,39343,13364200,1665672,22.56,4233.72,12.46,12.46,11168675795,12.82,12.82,11168675795
우진엔텍,457550,24,30350,2,750,2.53,1147172,2617801,9271339,1147172,2.53,43.82,12.37,12.37,35080890450,12.47,12.47,35080890450
KODEX 코스닥150선물인버스,251340,25,3660,5,-5,-0.14,8237434,27421424,67000000,8237434,-0.14,30.04,12.29,12.29,30104176730,12.28,12.28,30104176730
한국화장품제조,003350,26,59600,2,7000,13.31,522316,31925,4532000,522316,13.31,1636.07,11.53,11.53,31683455750,11.73,11.73,31683455750
HANARO 200선물인버스,306520,27,8745,5,-10,-0.11,40229,3458,350000,40229,-0.11,1163.36,11.49,11.49,351688365,11.49,11.49,351688365
세아메카닉스,396300,28,2920,2,90,3.18,2857920,1829827,26489500,2857920,3.18,156.19,10.79,10.79,8590992784,11.11,11.11,8590992784
한텍,098070,29,39050,5,-450,-1.14,1141805,648544,11121141,1141805,-1.14,176.06,10.27,10.27,45668732450,10.52,10.52,45668732450
엔에프씨,265740,30,10300,2,1230,13.56,944601,1180488,8931800,944601,13.56,80.02,10.58,10.58,9529443215,10.36,10.36,9529443215
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4435 2 500 12.71 16582294 15466013 27449486 16582294 12.71 107.22 60.41 60.41 72096452782 59.22 59.22 72096452782
3 삐아 451250 2 12500 2 1030 8.98 3216037 146749 10089877 3216037 8.98 2191.52 31.87 31.87 41146544975 32.62 32.62 41146544975
4 프리시젼바이오 335810 3 4060 2 550 15.67 3230135 1480896 11614526 3230135 15.67 218.12 27.81 27.81 12827645210 27.20 27.20 12827645210
5 노랑풍선 104620 4 6120 2 450 7.94 4072872 8070981 15842126 4072872 7.94 50.46 25.71 25.71 25685251825 26.49 26.49 25685251825
6 에스퓨얼셀 288620 5 12770 2 1330 11.63 1706532 36896 6979316 1706532 11.63 4625.25 24.45 24.45 22957202635 25.76 25.76 22957202635
7 SOL 화장품TOP3플러스 0008T0 6 15890 2 630 4.13 937770 489522 4050000 937770 4.13 191.57 23.15 23.15 14947886975 23.23 23.23 14947886975
8 이루온 065440 7 2105 2 20 0.96 5991496 9219367 27275020 5991496 0.96 64.99 21.97 21.97 12975098653 22.60 22.60 12975098653
9 한국화장품 123690 8 9460 1 2180 29.95 3597414 77146 16068000 3597414 29.95 4663.12 22.39 22.39 32901650020 21.65 21.65 32901650020
10 신풍제약우 019175 9 52100 2 5650 12.16 501035 0 2200000 501035 12.16 0.00 22.77 22.77 24766770475 21.61 21.61 24766770475
11 스튜디오미르 408900 10 4475 2 135 3.11 6177986 4488514 32729532 6177986 3.11 137.64 18.88 18.88 29408405398 20.08 20.08 29408405398
12 대창솔루션 096350 11 493 2 70 16.55 31987863 5964567 163761009 31987863 16.55 536.30 19.53 19.53 16113542805 19.96 19.96 16113542805
13 토니모리 214420 12 13040 2 2280 21.19 4741991 528792 24054799 4741991 21.19 896.76 19.71 19.71 60024108490 19.14 19.14 60024108490
14 RISE 플랫폼테마 427120 13 9200 5 -345 -3.61 96035 117212 520000 96035 -3.61 81.93 18.47 18.47 891568519 18.64 18.64 891568519
15 위드텍 348350 14 9640 2 750 8.44 1668409 797908 10183600 1668409 8.44 209.10 16.38 16.38 17920797355 18.25 18.25 17920797355
16 범한퓨얼셀 382900 15 19330 2 1430 7.99 1484377 69282 8761000 1484377 7.99 2142.51 16.94 16.94 29827740125 17.61 17.61 29827740125
17 비큐AI 148780 16 2760 2 5 0.18 5252355 58702196 31445725 5252355 0.18 8.95 16.70 16.70 14510300235 16.72 16.72 14510300235
18 SOL KEDI메가테크액티브 444200 17 21935 5 -40 -0.18 253214 302892 1600000 253214 -0.18 83.60 15.83 15.83 5562107435 15.85 15.85 5562107435
19 우리기술 032820 18 4195 5 -200 -4.55 24568464 135827488 165530656 24568464 -4.55 18.09 14.84 14.84 108265072210 15.59 15.59 108265072210
20 바른손이앤에이 035620 19 576 2 122 26.87 11867744 311804 74439675 11867744 26.87 3806.16 15.94 15.94 6632973863 15.47 15.47 6632973863
21 SOL 머니마켓액티브 484890 20 51635 3 0 0.00 33912 4351 220000 33912 0.00 779.41 15.41 15.41 1751113975 15.42 15.42 1751113975
22 코리아나 027050 21 2885 2 405 16.33 5891869 171925 40000000 5891869 16.33 3427.00 14.73 14.73 17014547920 14.74 14.74 17014547920
23 오늘이엔엠 192410 22 1429 2 137 10.60 1803222 202347 14235530 1803222 10.60 891.15 12.67 12.67 2627649766 12.92 12.92 2627649766
24 두산퓨얼셀1우 33626K 23 6520 2 1200 22.56 1665672 39343 13364200 1665672 22.56 4233.72 12.46 12.46 11168675795 12.82 12.82 11168675795
25 우진엔텍 457550 24 30350 2 750 2.53 1147172 2617801 9271339 1147172 2.53 43.82 12.37 12.37 35080890450 12.47 12.47 35080890450
26 KODEX 코스닥150선물인버스 251340 25 3660 5 -5 -0.14 8237434 27421424 67000000 8237434 -0.14 30.04 12.29 12.29 30104176730 12.28 12.28 30104176730
27 한국화장품제조 003350 26 59600 2 7000 13.31 522316 31925 4532000 522316 13.31 1636.07 11.53 11.53 31683455750 11.73 11.73 31683455750
28 HANARO 200선물인버스 306520 27 8745 5 -10 -0.11 40229 3458 350000 40229 -0.11 1163.36 11.49 11.49 351688365 11.49 11.49 351688365
29 세아메카닉스 396300 28 2920 2 90 3.18 2857920 1829827 26489500 2857920 3.18 156.19 10.79 10.79 8590992784 11.11 11.11 8590992784
30 한텍 098070 29 39050 5 -450 -1.14 1141805 648544 11121141 1141805 -1.14 176.06 10.27 10.27 45668732450 10.52 10.52 45668732450
31 엔에프씨 265740 30 10300 2 1230 13.56 944601 1180488 8931800 944601 13.56 80.02 10.58 10.58 9529443215 10.36 10.36 9529443215

31
top30/20250620/top30-atvtr-20250620-095002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4490,2,555,14.10,19027952,15466013,27449486,19027952,14.10,123.03,69.32,69.32,83122115451,67.44,67.44,83122115451
삐아,451250,2,12360,2,890,7.76,3531702,146749,10089877,3531702,7.76,2406.63,35.00,35.00,45067902015,36.14,36.14,45067902015
한국화장품,123690,3,9340,2,2060,28.30,4854465,77146,16068000,4854465,28.30,6292.57,30.21,30.21,44725329495,29.80,29.80,44725329495
프리시젼바이오,335810,4,3970,2,460,13.11,3412042,1480896,11614526,3412042,13.11,230.40,29.38,29.38,13549204195,29.38,29.38,13549204195
노랑풍선,104620,5,6080,2,410,7.23,4464625,8070981,15842126,4464625,7.23,55.32,28.18,28.18,28047738975,29.12,29.12,28047738975
닷밀,464580,6,3730,2,795,27.09,2647849,49751,9179743,2647849,27.09,5322.20,28.84,28.84,9395497937,27.44,27.44,9395497937
에스퓨얼셀,288620,7,12930,2,1490,13.02,1771506,36896,6979316,1771506,13.02,4801.35,25.38,25.38,23795925405,26.37,26.37,23795925405
SOL 화장품TOP3플러스,0008T0,8,15870,2,610,4.00,1045377,489522,4050000,1045377,4.00,213.55,25.81,25.81,16658503175,25.92,25.92,16658503175
토니모리,214420,9,12590,2,1830,17.01,5632145,528792,24054799,5632145,17.01,1065.10,23.41,23.41,71306062420,23.55,23.55,71306062420
이루온,065440,10,2085,3,0,0.00,6127925,9219367,27275020,6127925,0.00,66.47,22.47,22.47,13261375788,23.32,23.32,13261375788
신풍제약우,019175,11,52000,2,5550,11.95,527720,0,2200000,527720,11.95,0.00,23.99,23.99,26144328525,22.85,22.85,26144328525
대창솔루션,096350,12,502,2,79,18.68,34543431,5964567,163761009,34543431,18.68,579.14,21.09,21.09,17393092161,21.16,21.16,17393092161
스튜디오미르,408900,13,4495,2,155,3.57,6448554,4488514,32729532,6448554,3.57,143.67,19.70,19.70,30625373323,20.82,20.82,30625373323
위드텍,348350,14,9630,2,740,8.32,1725195,797908,10183600,1725195,8.32,216.21,16.94,16.94,18476451500,18.84,18.84,18476451500
코리아나,027050,15,2940,2,460,18.55,7599883,171925,40000000,7599883,18.55,4420.46,19.00,19.00,22046453327,18.75,18.75,22046453327
RISE 플랫폼테마,427120,16,9275,5,-270,-2.83,96982,117212,520000,96982,-2.83,82.74,18.65,18.65,900333119,18.67,18.67,900333119
비큐AI,148780,17,2770,2,15,0.54,5681469,58702196,31445725,5681469,0.54,9.68,18.07,18.07,15697821591,18.02,18.02,15697821591
범한퓨얼셀,382900,18,19470,2,1570,8.77,1529999,69282,8761000,1529999,8.77,2208.36,17.46,17.46,30718309120,18.01,18.01,30718309120
바른손이앤에이,035620,19,575,2,121,26.65,13040278,311804,74439675,13040278,26.65,4182.20,17.52,17.52,7308200574,17.07,17.07,7308200574
SOL KEDI메가테크액티브,444200,20,21960,5,-15,-0.07,265480,302892,1600000,265480,-0.07,87.65,16.59,16.59,5831620545,16.60,16.60,5831620545
우리기술,032820,21,4235,5,-160,-3.64,26327908,135827488,165530656,26327908,-3.64,19.38,15.91,15.91,115699314757,16.50,16.50,115699314757
SOL 머니마켓액티브,484890,22,51635,3,0,0.00,33912,4351,220000,33912,0.00,779.41,15.41,15.41,1751113975,15.42,15.42,1751113975
우진엔텍,457550,23,30350,2,750,2.53,1364005,2617801,9271339,1364005,2.53,52.10,14.71,14.71,41753685300,14.84,14.84,41753685300
오늘이엔엠,192410,24,1439,2,147,11.38,2003894,202347,14235530,2003894,11.38,990.33,14.08,14.08,2918710597,14.25,14.25,2918710597
두산퓨얼셀1우,33626K,25,6500,2,1180,22.18,1791295,39343,13364200,1791295,22.18,4553.02,13.40,13.40,11997111895,13.81,13.81,11997111895
KODEX 코스닥150선물인버스,251340,26,3645,5,-20,-0.55,9212055,27421424,67000000,9212055,-0.55,33.59,13.75,13.75,33657018722,13.78,13.78,33657018722
한국화장품제조,003350,27,59200,2,6600,12.55,607005,31925,4532000,607005,12.55,1901.35,13.39,13.39,36685538400,13.67,13.67,36685538400
세아메카닉스,396300,28,2915,2,85,3.00,3035750,1829827,26489500,3035750,3.00,165.90,11.46,11.46,9107048014,11.79,11.79,9107048014
HANARO 200선물인버스,306520,29,8710,5,-45,-0.51,40269,3458,350000,40269,-0.51,1164.52,11.51,11.51,352036780,11.55,11.55,352036780
TIGER K방산&우주,463250,30,31700,5,-235,-0.74,778130,1857272,6850000,778130,-0.74,41.90,11.36,11.36,24694160785,11.37,11.37,24694160785
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4490 2 555 14.10 19027952 15466013 27449486 19027952 14.10 123.03 69.32 69.32 83122115451 67.44 67.44 83122115451
3 삐아 451250 2 12360 2 890 7.76 3531702 146749 10089877 3531702 7.76 2406.63 35.00 35.00 45067902015 36.14 36.14 45067902015
4 한국화장품 123690 3 9340 2 2060 28.30 4854465 77146 16068000 4854465 28.30 6292.57 30.21 30.21 44725329495 29.80 29.80 44725329495
5 프리시젼바이오 335810 4 3970 2 460 13.11 3412042 1480896 11614526 3412042 13.11 230.40 29.38 29.38 13549204195 29.38 29.38 13549204195
6 노랑풍선 104620 5 6080 2 410 7.23 4464625 8070981 15842126 4464625 7.23 55.32 28.18 28.18 28047738975 29.12 29.12 28047738975
7 닷밀 464580 6 3730 2 795 27.09 2647849 49751 9179743 2647849 27.09 5322.20 28.84 28.84 9395497937 27.44 27.44 9395497937
8 에스퓨얼셀 288620 7 12930 2 1490 13.02 1771506 36896 6979316 1771506 13.02 4801.35 25.38 25.38 23795925405 26.37 26.37 23795925405
9 SOL 화장품TOP3플러스 0008T0 8 15870 2 610 4.00 1045377 489522 4050000 1045377 4.00 213.55 25.81 25.81 16658503175 25.92 25.92 16658503175
10 토니모리 214420 9 12590 2 1830 17.01 5632145 528792 24054799 5632145 17.01 1065.10 23.41 23.41 71306062420 23.55 23.55 71306062420
11 이루온 065440 10 2085 3 0 0.00 6127925 9219367 27275020 6127925 0.00 66.47 22.47 22.47 13261375788 23.32 23.32 13261375788
12 신풍제약우 019175 11 52000 2 5550 11.95 527720 0 2200000 527720 11.95 0.00 23.99 23.99 26144328525 22.85 22.85 26144328525
13 대창솔루션 096350 12 502 2 79 18.68 34543431 5964567 163761009 34543431 18.68 579.14 21.09 21.09 17393092161 21.16 21.16 17393092161
14 스튜디오미르 408900 13 4495 2 155 3.57 6448554 4488514 32729532 6448554 3.57 143.67 19.70 19.70 30625373323 20.82 20.82 30625373323
15 위드텍 348350 14 9630 2 740 8.32 1725195 797908 10183600 1725195 8.32 216.21 16.94 16.94 18476451500 18.84 18.84 18476451500
16 코리아나 027050 15 2940 2 460 18.55 7599883 171925 40000000 7599883 18.55 4420.46 19.00 19.00 22046453327 18.75 18.75 22046453327
17 RISE 플랫폼테마 427120 16 9275 5 -270 -2.83 96982 117212 520000 96982 -2.83 82.74 18.65 18.65 900333119 18.67 18.67 900333119
18 비큐AI 148780 17 2770 2 15 0.54 5681469 58702196 31445725 5681469 0.54 9.68 18.07 18.07 15697821591 18.02 18.02 15697821591
19 범한퓨얼셀 382900 18 19470 2 1570 8.77 1529999 69282 8761000 1529999 8.77 2208.36 17.46 17.46 30718309120 18.01 18.01 30718309120
20 바른손이앤에이 035620 19 575 2 121 26.65 13040278 311804 74439675 13040278 26.65 4182.20 17.52 17.52 7308200574 17.07 17.07 7308200574
21 SOL KEDI메가테크액티브 444200 20 21960 5 -15 -0.07 265480 302892 1600000 265480 -0.07 87.65 16.59 16.59 5831620545 16.60 16.60 5831620545
22 우리기술 032820 21 4235 5 -160 -3.64 26327908 135827488 165530656 26327908 -3.64 19.38 15.91 15.91 115699314757 16.50 16.50 115699314757
23 SOL 머니마켓액티브 484890 22 51635 3 0 0.00 33912 4351 220000 33912 0.00 779.41 15.41 15.41 1751113975 15.42 15.42 1751113975
24 우진엔텍 457550 23 30350 2 750 2.53 1364005 2617801 9271339 1364005 2.53 52.10 14.71 14.71 41753685300 14.84 14.84 41753685300
25 오늘이엔엠 192410 24 1439 2 147 11.38 2003894 202347 14235530 2003894 11.38 990.33 14.08 14.08 2918710597 14.25 14.25 2918710597
26 두산퓨얼셀1우 33626K 25 6500 2 1180 22.18 1791295 39343 13364200 1791295 22.18 4553.02 13.40 13.40 11997111895 13.81 13.81 11997111895
27 KODEX 코스닥150선물인버스 251340 26 3645 5 -20 -0.55 9212055 27421424 67000000 9212055 -0.55 33.59 13.75 13.75 33657018722 13.78 13.78 33657018722
28 한국화장품제조 003350 27 59200 2 6600 12.55 607005 31925 4532000 607005 12.55 1901.35 13.39 13.39 36685538400 13.67 13.67 36685538400
29 세아메카닉스 396300 28 2915 2 85 3.00 3035750 1829827 26489500 3035750 3.00 165.90 11.46 11.46 9107048014 11.79 11.79 9107048014
30 HANARO 200선물인버스 306520 29 8710 5 -45 -0.51 40269 3458 350000 40269 -0.51 1164.52 11.51 11.51 352036780 11.55 11.55 352036780
31 TIGER K방산&우주 463250 30 31700 5 -235 -0.74 778130 1857272 6850000 778130 -0.74 41.90 11.36 11.36 24694160785 11.37 11.37 24694160785

31
top30/20250620/top30-atvtr-20250620-100002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4425,2,490,12.45,19906304,15466013,27449486,19906304,12.45,128.71,72.52,72.52,86984630433,71.61,71.61,86984630433
삐아,451250,2,12390,2,920,8.02,3694229,146749,10089877,3694229,8.02,2517.38,36.61,36.61,47087809930,37.67,37.67,47087809930
닷밀,464580,3,3765,2,830,28.28,3266352,49751,9179743,3266352,28.28,6565.40,35.58,35.58,11709448881,33.88,33.88,11709448881
프리시젼바이오,335810,4,3830,2,320,9.12,3567758,1480896,11614526,3567758,9.12,240.92,30.72,30.72,14159987925,31.83,31.83,14159987925
한국화장품,123690,5,9320,2,2040,28.02,5165575,77146,16068000,5165575,28.02,6695.84,32.15,32.15,47612577240,31.79,31.79,47612577240
노랑풍선,104620,6,5910,2,240,4.23,4714032,8070981,15842126,4714032,4.23,58.41,29.76,29.76,29529590270,31.54,31.54,29529590270
SOL 화장품TOP3플러스,0008T0,7,15795,2,535,3.51,1088102,489522,4050000,1088102,3.51,222.28,26.87,26.87,17335513975,27.10,27.10,17335513975
에스퓨얼셀,288620,8,12940,2,1500,13.11,1806435,36896,6979316,1806435,13.11,4896.02,25.88,25.88,24241473275,26.84,26.84,24241473275
토니모리,214420,9,12630,2,1870,17.38,6011211,528792,24054799,6011211,17.38,1136.78,24.99,24.99,76107629225,25.05,25.05,76107629225
신풍제약우,019175,10,51800,2,5350,11.52,540987,0,2200000,540987,11.52,0.00,24.59,24.59,26840102925,23.55,23.55,26840102925
이루온,065440,11,2105,2,20,0.96,6241037,9219367,27275020,6241037,0.96,67.69,22.88,22.88,13499104000,23.51,23.51,13499104000
대창솔루션,096350,12,495,2,72,17.02,36124533,5964567,163761009,36124533,17.02,605.65,22.06,22.06,18181653501,22.43,22.43,18181653501
스튜디오미르,408900,13,4455,2,115,2.65,6797353,4488514,32729532,6797353,2.65,151.44,20.77,20.77,32193663352,22.08,22.08,32193663352
RISE 플랫폼테마,427120,14,9280,5,-265,-2.78,107987,117212,520000,107987,-2.78,92.13,20.77,20.77,1002385264,20.77,20.77,1002385264
코리아나,027050,15,2915,2,435,17.54,8287474,171925,40000000,8287474,17.54,4820.40,20.72,20.72,24048893954,20.63,20.63,24048893954
비큐AI,148780,16,2715,5,-40,-1.45,6106961,58702196,31445725,6106961,-1.45,10.40,19.42,19.42,16867654536,19.76,19.76,16867654536
위드텍,348350,17,9620,2,730,8.21,1771972,797908,10183600,1771972,8.21,222.08,17.40,17.40,18925098355,19.32,19.32,18925098355
범한퓨얼셀,382900,18,19590,2,1690,9.44,1550741,69282,8761000,1550741,9.44,2238.30,17.70,17.70,31122424700,18.13,18.13,31122424700
바른손이앤에이,035620,19,590,1,136,29.96,13982430,311804,74439675,13982430,29.96,4484.37,18.78,18.78,7861022016,17.90,17.90,7861022016
SOL KEDI메가테크액티브,444200,20,22005,2,30,0.14,278049,302892,1600000,278049,0.14,91.80,17.38,17.38,6108011610,17.35,17.35,6108011610
우리기술,032820,21,4250,5,-145,-3.30,27181050,135827488,165530656,27181050,-3.30,20.01,16.42,16.42,119297427599,16.96,16.96,119297427599
우진엔텍,457550,22,30300,2,700,2.36,1420334,2617801,9271339,1420334,2.36,54.26,15.32,15.32,43456064450,15.47,15.47,43456064450
SOL 머니마켓액티브,484890,23,51630,5,-5,-0.01,33924,4351,220000,33924,-0.01,779.68,15.42,15.42,1751733535,15.42,15.42,1751733535
한국화장품제조,003350,24,57700,2,5100,9.70,650508,31925,4532000,650508,9.70,2037.61,14.35,14.35,39208402200,14.99,14.99,39208402200
오늘이엔엠,192410,25,1418,2,126,9.75,2075158,202347,14235530,2075158,9.75,1025.54,14.58,14.58,3019842294,14.96,14.96,3019842294
KODEX 코스닥150선물인버스,251340,26,3640,5,-25,-0.68,9777558,27421424,67000000,9777558,-0.68,35.66,14.59,14.59,35716671235,14.65,14.65,35716671235
두산퓨얼셀1우,33626K,27,6650,2,1330,25.00,1841703,39343,13364200,1841703,25.00,4681.15,13.78,13.78,12328358835,13.87,13.87,12328358835
로보티즈,108490,28,65200,2,8400,14.79,1806290,706141,13212660,1806290,14.79,255.80,13.67,13.67,115116226450,13.36,13.36,115116226450
TIGER K방산&우주,463250,29,31800,5,-135,-0.42,836029,1857272,6850000,836029,-0.42,45.01,12.20,12.20,26534599370,12.18,12.18,26534599370
세아메카닉스,396300,30,2900,2,70,2.47,3102891,1829827,26489500,3102891,2.47,169.57,11.71,11.71,9302354881,12.11,12.11,9302354881
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4425 2 490 12.45 19906304 15466013 27449486 19906304 12.45 128.71 72.52 72.52 86984630433 71.61 71.61 86984630433
3 삐아 451250 2 12390 2 920 8.02 3694229 146749 10089877 3694229 8.02 2517.38 36.61 36.61 47087809930 37.67 37.67 47087809930
4 닷밀 464580 3 3765 2 830 28.28 3266352 49751 9179743 3266352 28.28 6565.40 35.58 35.58 11709448881 33.88 33.88 11709448881
5 프리시젼바이오 335810 4 3830 2 320 9.12 3567758 1480896 11614526 3567758 9.12 240.92 30.72 30.72 14159987925 31.83 31.83 14159987925
6 한국화장품 123690 5 9320 2 2040 28.02 5165575 77146 16068000 5165575 28.02 6695.84 32.15 32.15 47612577240 31.79 31.79 47612577240
7 노랑풍선 104620 6 5910 2 240 4.23 4714032 8070981 15842126 4714032 4.23 58.41 29.76 29.76 29529590270 31.54 31.54 29529590270
8 SOL 화장품TOP3플러스 0008T0 7 15795 2 535 3.51 1088102 489522 4050000 1088102 3.51 222.28 26.87 26.87 17335513975 27.10 27.10 17335513975
9 에스퓨얼셀 288620 8 12940 2 1500 13.11 1806435 36896 6979316 1806435 13.11 4896.02 25.88 25.88 24241473275 26.84 26.84 24241473275
10 토니모리 214420 9 12630 2 1870 17.38 6011211 528792 24054799 6011211 17.38 1136.78 24.99 24.99 76107629225 25.05 25.05 76107629225
11 신풍제약우 019175 10 51800 2 5350 11.52 540987 0 2200000 540987 11.52 0.00 24.59 24.59 26840102925 23.55 23.55 26840102925
12 이루온 065440 11 2105 2 20 0.96 6241037 9219367 27275020 6241037 0.96 67.69 22.88 22.88 13499104000 23.51 23.51 13499104000
13 대창솔루션 096350 12 495 2 72 17.02 36124533 5964567 163761009 36124533 17.02 605.65 22.06 22.06 18181653501 22.43 22.43 18181653501
14 스튜디오미르 408900 13 4455 2 115 2.65 6797353 4488514 32729532 6797353 2.65 151.44 20.77 20.77 32193663352 22.08 22.08 32193663352
15 RISE 플랫폼테마 427120 14 9280 5 -265 -2.78 107987 117212 520000 107987 -2.78 92.13 20.77 20.77 1002385264 20.77 20.77 1002385264
16 코리아나 027050 15 2915 2 435 17.54 8287474 171925 40000000 8287474 17.54 4820.40 20.72 20.72 24048893954 20.63 20.63 24048893954
17 비큐AI 148780 16 2715 5 -40 -1.45 6106961 58702196 31445725 6106961 -1.45 10.40 19.42 19.42 16867654536 19.76 19.76 16867654536
18 위드텍 348350 17 9620 2 730 8.21 1771972 797908 10183600 1771972 8.21 222.08 17.40 17.40 18925098355 19.32 19.32 18925098355
19 범한퓨얼셀 382900 18 19590 2 1690 9.44 1550741 69282 8761000 1550741 9.44 2238.30 17.70 17.70 31122424700 18.13 18.13 31122424700
20 바른손이앤에이 035620 19 590 1 136 29.96 13982430 311804 74439675 13982430 29.96 4484.37 18.78 18.78 7861022016 17.90 17.90 7861022016
21 SOL KEDI메가테크액티브 444200 20 22005 2 30 0.14 278049 302892 1600000 278049 0.14 91.80 17.38 17.38 6108011610 17.35 17.35 6108011610
22 우리기술 032820 21 4250 5 -145 -3.30 27181050 135827488 165530656 27181050 -3.30 20.01 16.42 16.42 119297427599 16.96 16.96 119297427599
23 우진엔텍 457550 22 30300 2 700 2.36 1420334 2617801 9271339 1420334 2.36 54.26 15.32 15.32 43456064450 15.47 15.47 43456064450
24 SOL 머니마켓액티브 484890 23 51630 5 -5 -0.01 33924 4351 220000 33924 -0.01 779.68 15.42 15.42 1751733535 15.42 15.42 1751733535
25 한국화장품제조 003350 24 57700 2 5100 9.70 650508 31925 4532000 650508 9.70 2037.61 14.35 14.35 39208402200 14.99 14.99 39208402200
26 오늘이엔엠 192410 25 1418 2 126 9.75 2075158 202347 14235530 2075158 9.75 1025.54 14.58 14.58 3019842294 14.96 14.96 3019842294
27 KODEX 코스닥150선물인버스 251340 26 3640 5 -25 -0.68 9777558 27421424 67000000 9777558 -0.68 35.66 14.59 14.59 35716671235 14.65 14.65 35716671235
28 두산퓨얼셀1우 33626K 27 6650 2 1330 25.00 1841703 39343 13364200 1841703 25.00 4681.15 13.78 13.78 12328358835 13.87 13.87 12328358835
29 로보티즈 108490 28 65200 2 8400 14.79 1806290 706141 13212660 1806290 14.79 255.80 13.67 13.67 115116226450 13.36 13.36 115116226450
30 TIGER K방산&우주 463250 29 31800 5 -135 -0.42 836029 1857272 6850000 836029 -0.42 45.01 12.20 12.20 26534599370 12.18 12.18 26534599370
31 세아메카닉스 396300 30 2900 2 70 2.47 3102891 1829827 26489500 3102891 2.47 169.57 11.71 11.71 9302354881 12.11 12.11 9302354881

31
top30/20250620/top30-atvtr-20250620-101002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4310,2,375,9.53,20675902,15466013,27449486,20675902,9.53,133.69,75.32,75.32,90310197288,76.34,76.34,90310197288
삐아,451250,2,12490,2,1020,8.89,3902093,146749,10089877,3902093,8.89,2659.03,38.67,38.67,49695176895,39.43,39.43,49695176895
닷밀,464580,3,3815,1,880,29.98,3352324,49751,9179743,3352324,29.98,6738.20,36.52,36.52,12037421556,34.37,34.37,12037421556
프리시젼바이오,335810,4,3885,2,375,10.68,3785954,1480896,11614526,3785954,10.68,255.65,32.60,32.60,14999419695,33.24,33.24,14999419695
한국화장품,123690,5,9460,1,2180,29.95,5454812,77146,16068000,5454812,29.95,7070.76,33.95,33.95,50343408370,33.12,33.12,50343408370
노랑풍선,104620,6,5920,2,250,4.41,4826163,8070981,15842126,4826163,4.41,59.80,30.46,30.46,30188500470,32.19,32.19,30188500470
SOL 화장품TOP3플러스,0008T0,7,15745,2,485,3.18,1146893,489522,4050000,1146893,3.18,234.29,28.32,28.32,18263761072,28.64,28.64,18263761072
에스퓨얼셀,288620,8,12680,2,1240,10.84,1829440,36896,6979316,1829440,10.84,4958.37,26.21,26.21,24533186105,27.72,27.72,24533186105
코리아나,027050,9,3080,2,600,24.19,11321549,171925,40000000,11321549,24.19,6585.17,28.30,28.30,33304605753,27.03,27.03,33304605753
토니모리,214420,10,12840,2,2080,19.33,6483605,528792,24054799,6483605,19.33,1226.12,26.95,26.95,82199530615,26.61,26.61,82199530615
신풍제약우,019175,11,50200,2,3750,8.07,563820,0,2200000,563820,8.07,0.00,25.63,25.63,27998662125,25.35,25.35,27998662125
이루온,065440,12,2080,5,-5,-0.24,6484310,9219367,27275020,6484310,-0.24,70.33,23.77,23.77,14005591730,24.69,24.69,14005591730
대창솔루션,096350,13,482,2,59,13.95,37702652,5964567,163761009,37702652,13.95,632.11,23.02,23.02,18952098145,24.01,24.01,18952098145
스튜디오미르,408900,14,4410,2,70,1.61,7041434,4488514,32729532,7041434,1.61,156.88,21.51,21.51,33273656251,23.05,23.05,33273656251
RISE 플랫폼테마,427120,15,9280,5,-265,-2.78,110206,117212,520000,110206,-2.78,94.02,21.19,21.19,1022945159,21.20,21.20,1022945159
비큐AI,148780,16,2705,5,-50,-1.81,6524329,58702196,31445725,6524329,-1.81,11.11,20.75,20.75,18001970910,21.16,21.16,18001970910
위드텍,348350,17,9610,2,720,8.10,1790246,797908,10183600,1790246,8.10,224.37,17.58,17.58,19101072005,19.52,19.52,19101072005
범한퓨얼셀,382900,18,19460,2,1560,8.72,1589526,69282,8761000,1589526,8.72,2294.28,18.14,18.14,31874351870,18.70,18.70,31874351870
바른손이앤에이,035620,19,590,1,136,29.96,14268013,311804,74439675,14268013,29.96,4575.96,19.17,19.17,8029515986,18.28,18.28,8029515986
우리기술,032820,20,4230,5,-165,-3.75,29007965,135827488,165530656,29007965,-3.75,21.36,17.52,17.52,127125772052,18.16,18.16,127125772052
SOL KEDI메가테크액티브,444200,21,22030,2,55,0.25,282431,302892,1600000,282431,0.25,93.24,17.65,17.65,6204583005,17.60,17.60,6204583005
우진엔텍,457550,22,29850,2,250,0.84,1470612,2617801,9271339,1470612,0.84,56.18,15.86,15.86,44969263875,16.25,16.25,44969263875
한국화장품제조,003350,23,59300,2,6700,12.74,709712,31925,4532000,709712,12.74,2223.06,15.66,15.66,42720793550,15.90,15.90,42720793550
KODEX 코스닥150선물인버스,251340,24,3640,5,-25,-0.68,10416761,27421424,67000000,10416761,-0.68,37.99,15.55,15.55,38041061015,15.60,15.60,38041061015
SOL 머니마켓액티브,484890,25,51630,5,-5,-0.01,33924,4351,220000,33924,-0.01,779.68,15.42,15.42,1751733535,15.42,15.42,1751733535
로보티즈,108490,26,63700,2,6900,12.15,1978990,706141,13212660,1978990,12.15,280.25,14.98,14.98,126230001850,15.00,15.00,126230001850
오늘이엔엠,192410,27,1430,2,138,10.68,2094686,202347,14235530,2094686,10.68,1035.19,14.71,14.71,3047522582,14.97,14.97,3047522582
두산퓨얼셀1우,33626K,28,6440,2,1120,21.05,1914898,39343,13364200,1914898,21.05,4867.19,14.33,14.33,12807119535,14.88,14.88,12807119535
공구우먼,366030,29,4730,2,645,15.79,3145056,33118,22653850,3145056,15.79,9496.52,13.88,13.88,14854042888,13.86,13.86,14854042888
TIGER K방산&우주,463250,30,32140,2,205,0.64,896751,1857272,6850000,896751,0.64,48.28,13.09,13.09,28477534738,12.93,12.93,28477534738
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4310 2 375 9.53 20675902 15466013 27449486 20675902 9.53 133.69 75.32 75.32 90310197288 76.34 76.34 90310197288
3 삐아 451250 2 12490 2 1020 8.89 3902093 146749 10089877 3902093 8.89 2659.03 38.67 38.67 49695176895 39.43 39.43 49695176895
4 닷밀 464580 3 3815 1 880 29.98 3352324 49751 9179743 3352324 29.98 6738.20 36.52 36.52 12037421556 34.37 34.37 12037421556
5 프리시젼바이오 335810 4 3885 2 375 10.68 3785954 1480896 11614526 3785954 10.68 255.65 32.60 32.60 14999419695 33.24 33.24 14999419695
6 한국화장품 123690 5 9460 1 2180 29.95 5454812 77146 16068000 5454812 29.95 7070.76 33.95 33.95 50343408370 33.12 33.12 50343408370
7 노랑풍선 104620 6 5920 2 250 4.41 4826163 8070981 15842126 4826163 4.41 59.80 30.46 30.46 30188500470 32.19 32.19 30188500470
8 SOL 화장품TOP3플러스 0008T0 7 15745 2 485 3.18 1146893 489522 4050000 1146893 3.18 234.29 28.32 28.32 18263761072 28.64 28.64 18263761072
9 에스퓨얼셀 288620 8 12680 2 1240 10.84 1829440 36896 6979316 1829440 10.84 4958.37 26.21 26.21 24533186105 27.72 27.72 24533186105
10 코리아나 027050 9 3080 2 600 24.19 11321549 171925 40000000 11321549 24.19 6585.17 28.30 28.30 33304605753 27.03 27.03 33304605753
11 토니모리 214420 10 12840 2 2080 19.33 6483605 528792 24054799 6483605 19.33 1226.12 26.95 26.95 82199530615 26.61 26.61 82199530615
12 신풍제약우 019175 11 50200 2 3750 8.07 563820 0 2200000 563820 8.07 0.00 25.63 25.63 27998662125 25.35 25.35 27998662125
13 이루온 065440 12 2080 5 -5 -0.24 6484310 9219367 27275020 6484310 -0.24 70.33 23.77 23.77 14005591730 24.69 24.69 14005591730
14 대창솔루션 096350 13 482 2 59 13.95 37702652 5964567 163761009 37702652 13.95 632.11 23.02 23.02 18952098145 24.01 24.01 18952098145
15 스튜디오미르 408900 14 4410 2 70 1.61 7041434 4488514 32729532 7041434 1.61 156.88 21.51 21.51 33273656251 23.05 23.05 33273656251
16 RISE 플랫폼테마 427120 15 9280 5 -265 -2.78 110206 117212 520000 110206 -2.78 94.02 21.19 21.19 1022945159 21.20 21.20 1022945159
17 비큐AI 148780 16 2705 5 -50 -1.81 6524329 58702196 31445725 6524329 -1.81 11.11 20.75 20.75 18001970910 21.16 21.16 18001970910
18 위드텍 348350 17 9610 2 720 8.10 1790246 797908 10183600 1790246 8.10 224.37 17.58 17.58 19101072005 19.52 19.52 19101072005
19 범한퓨얼셀 382900 18 19460 2 1560 8.72 1589526 69282 8761000 1589526 8.72 2294.28 18.14 18.14 31874351870 18.70 18.70 31874351870
20 바른손이앤에이 035620 19 590 1 136 29.96 14268013 311804 74439675 14268013 29.96 4575.96 19.17 19.17 8029515986 18.28 18.28 8029515986
21 우리기술 032820 20 4230 5 -165 -3.75 29007965 135827488 165530656 29007965 -3.75 21.36 17.52 17.52 127125772052 18.16 18.16 127125772052
22 SOL KEDI메가테크액티브 444200 21 22030 2 55 0.25 282431 302892 1600000 282431 0.25 93.24 17.65 17.65 6204583005 17.60 17.60 6204583005
23 우진엔텍 457550 22 29850 2 250 0.84 1470612 2617801 9271339 1470612 0.84 56.18 15.86 15.86 44969263875 16.25 16.25 44969263875
24 한국화장품제조 003350 23 59300 2 6700 12.74 709712 31925 4532000 709712 12.74 2223.06 15.66 15.66 42720793550 15.90 15.90 42720793550
25 KODEX 코스닥150선물인버스 251340 24 3640 5 -25 -0.68 10416761 27421424 67000000 10416761 -0.68 37.99 15.55 15.55 38041061015 15.60 15.60 38041061015
26 SOL 머니마켓액티브 484890 25 51630 5 -5 -0.01 33924 4351 220000 33924 -0.01 779.68 15.42 15.42 1751733535 15.42 15.42 1751733535
27 로보티즈 108490 26 63700 2 6900 12.15 1978990 706141 13212660 1978990 12.15 280.25 14.98 14.98 126230001850 15.00 15.00 126230001850
28 오늘이엔엠 192410 27 1430 2 138 10.68 2094686 202347 14235530 2094686 10.68 1035.19 14.71 14.71 3047522582 14.97 14.97 3047522582
29 두산퓨얼셀1우 33626K 28 6440 2 1120 21.05 1914898 39343 13364200 1914898 21.05 4867.19 14.33 14.33 12807119535 14.88 14.88 12807119535
30 공구우먼 366030 29 4730 2 645 15.79 3145056 33118 22653850 3145056 15.79 9496.52 13.88 13.88 14854042888 13.86 13.86 14854042888
31 TIGER K방산&우주 463250 30 32140 2 205 0.64 896751 1857272 6850000 896751 0.64 48.28 13.09 13.09 28477534738 12.93 12.93 28477534738

31
top30/20250620/top30-atvtr-20250620-102002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4360,2,425,10.80,21120237,15466013,27449486,21120237,10.80,136.56,76.94,76.94,92228418858,77.06,77.06,92228418858
삐아,451250,2,12190,2,720,6.28,4064283,146749,10089877,4064283,6.28,2769.55,40.28,40.28,51692152375,42.03,42.03,51692152375
한국화장품,123690,3,9415,2,2135,29.33,6198809,77146,16068000,6198809,29.33,8035.17,38.58,38.58,57342352600,37.90,37.90,57342352600
닷밀,464580,4,3815,1,880,29.98,3559861,49751,9179743,3559861,29.98,7155.36,38.78,38.78,12825951221,36.62,36.62,12825951221
프리시젼바이오,335810,5,3905,2,395,11.25,3871458,1480896,11614526,3871458,11.25,261.43,33.33,33.33,15332806440,33.81,33.81,15332806440
노랑풍선,104620,6,5890,2,220,3.88,4875882,8070981,15842126,4875882,3.88,60.41,30.78,30.78,30483105635,32.67,32.67,30483105635
코리아나,027050,7,3000,2,520,20.97,12927217,171925,40000000,12927217,20.97,7519.10,32.32,32.32,38177515172,31.81,31.81,38177515172
SOL 화장품TOP3플러스,0008T0,8,15695,2,435,2.85,1181809,489522,4050000,1181809,2.85,241.42,29.18,29.18,18812454540,29.60,29.60,18812454540
토니모리,214420,9,12560,2,1800,16.73,6749182,528792,24054799,6749182,16.73,1276.34,28.06,28.06,85570721180,28.32,28.32,85570721180
에스퓨얼셀,288620,10,12610,2,1170,10.23,1844638,36896,6979316,1844638,10.23,4999.56,26.43,26.43,24725612075,28.09,28.09,24725612075
신풍제약우,019175,11,49800,2,3350,7.21,590254,0,2200000,590254,7.21,0.00,26.83,26.83,29329960300,26.77,26.77,29329960300
이루온,065440,12,2080,5,-5,-0.24,6591909,9219367,27275020,6591909,-0.24,71.50,24.17,24.17,14229052307,25.08,25.08,14229052307
대창솔루션,096350,13,487,2,64,15.13,38646490,5964567,163761009,38646490,15.13,647.93,23.60,23.60,19411875475,24.34,24.34,19411875475
스튜디오미르,408900,14,4385,2,45,1.04,7214501,4488514,32729532,7214501,1.04,160.73,22.04,22.04,34037855807,23.72,23.72,34037855807
비큐AI,148780,15,2725,5,-30,-1.09,6882486,58702196,31445725,6882486,-1.09,11.72,21.89,21.89,18980405652,22.15,22.15,18980405652
RISE 플랫폼테마,427120,16,9300,5,-245,-2.57,112426,117212,520000,112426,-2.57,95.92,21.62,21.62,1043524259,21.58,21.58,1043524259
위드텍,348350,17,9630,2,740,8.32,1808012,797908,10183600,1808012,8.32,226.59,17.75,17.75,19271726880,19.65,19.65,19271726880
범한퓨얼셀,382900,18,19140,2,1240,6.93,1609349,69282,8761000,1609349,6.93,2322.90,18.37,18.37,32258065770,19.24,19.24,32258065770
우리기술,032820,19,4215,5,-180,-4.10,29911833,135827488,165530656,29911833,-4.10,22.02,18.07,18.07,130955869362,18.77,18.77,130955869362
공구우먼,366030,20,4605,2,520,12.73,4086012,33118,22653850,4086012,12.73,9999.99,18.04,18.04,19328340309,18.53,18.53,19328340309
바른손이앤에이,035620,21,590,1,136,29.96,14338742,311804,74439675,14338742,29.96,4598.64,19.26,19.26,8071246096,18.38,18.38,8071246096
SOL KEDI메가테크액티브,444200,22,22000,2,25,0.11,286510,302892,1600000,286510,0.11,94.59,17.91,17.91,6294228980,17.88,17.88,6294228980
미투온,201490,23,5270,2,170,3.33,5409784,24446248,30390092,5409784,3.33,22.13,17.80,17.80,28005723994,17.49,17.49,28005723994
한국화장품제조,003350,24,57500,2,4900,9.32,754646,31925,4532000,754646,9.32,2363.81,16.65,16.65,45317423950,17.39,17.39,45317423950
오늘이엔엠,192410,25,1362,2,70,5.42,2216417,202347,14235530,2216417,5.42,1095.35,15.57,15.57,3215184690,16.58,16.58,3215184690
우진엔텍,457550,26,30000,2,400,1.35,1500122,2617801,9271339,1500122,1.35,57.30,16.18,16.18,45849935575,16.48,16.48,45849935575
KODEX 코스닥150선물인버스,251340,27,3635,5,-30,-0.82,10835467,27421424,67000000,10835467,-0.82,39.51,16.17,16.17,39563679721,16.24,16.24,39563679721
로보티즈,108490,28,63600,2,6800,11.97,2052006,706141,13212660,2052006,11.97,290.59,15.53,15.53,130889005000,15.58,15.58,130889005000
SOL 머니마켓액티브,484890,29,51630,5,-5,-0.01,33930,4351,220000,33930,-0.01,779.82,15.42,15.42,1752043315,15.42,15.42,1752043315
두산퓨얼셀1우,33626K,30,6550,2,1230,23.12,1979761,39343,13364200,1979761,23.12,5032.05,14.81,14.81,13232348735,15.12,15.12,13232348735
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4360 2 425 10.80 21120237 15466013 27449486 21120237 10.80 136.56 76.94 76.94 92228418858 77.06 77.06 92228418858
3 삐아 451250 2 12190 2 720 6.28 4064283 146749 10089877 4064283 6.28 2769.55 40.28 40.28 51692152375 42.03 42.03 51692152375
4 한국화장품 123690 3 9415 2 2135 29.33 6198809 77146 16068000 6198809 29.33 8035.17 38.58 38.58 57342352600 37.90 37.90 57342352600
5 닷밀 464580 4 3815 1 880 29.98 3559861 49751 9179743 3559861 29.98 7155.36 38.78 38.78 12825951221 36.62 36.62 12825951221
6 프리시젼바이오 335810 5 3905 2 395 11.25 3871458 1480896 11614526 3871458 11.25 261.43 33.33 33.33 15332806440 33.81 33.81 15332806440
7 노랑풍선 104620 6 5890 2 220 3.88 4875882 8070981 15842126 4875882 3.88 60.41 30.78 30.78 30483105635 32.67 32.67 30483105635
8 코리아나 027050 7 3000 2 520 20.97 12927217 171925 40000000 12927217 20.97 7519.10 32.32 32.32 38177515172 31.81 31.81 38177515172
9 SOL 화장품TOP3플러스 0008T0 8 15695 2 435 2.85 1181809 489522 4050000 1181809 2.85 241.42 29.18 29.18 18812454540 29.60 29.60 18812454540
10 토니모리 214420 9 12560 2 1800 16.73 6749182 528792 24054799 6749182 16.73 1276.34 28.06 28.06 85570721180 28.32 28.32 85570721180
11 에스퓨얼셀 288620 10 12610 2 1170 10.23 1844638 36896 6979316 1844638 10.23 4999.56 26.43 26.43 24725612075 28.09 28.09 24725612075
12 신풍제약우 019175 11 49800 2 3350 7.21 590254 0 2200000 590254 7.21 0.00 26.83 26.83 29329960300 26.77 26.77 29329960300
13 이루온 065440 12 2080 5 -5 -0.24 6591909 9219367 27275020 6591909 -0.24 71.50 24.17 24.17 14229052307 25.08 25.08 14229052307
14 대창솔루션 096350 13 487 2 64 15.13 38646490 5964567 163761009 38646490 15.13 647.93 23.60 23.60 19411875475 24.34 24.34 19411875475
15 스튜디오미르 408900 14 4385 2 45 1.04 7214501 4488514 32729532 7214501 1.04 160.73 22.04 22.04 34037855807 23.72 23.72 34037855807
16 비큐AI 148780 15 2725 5 -30 -1.09 6882486 58702196 31445725 6882486 -1.09 11.72 21.89 21.89 18980405652 22.15 22.15 18980405652
17 RISE 플랫폼테마 427120 16 9300 5 -245 -2.57 112426 117212 520000 112426 -2.57 95.92 21.62 21.62 1043524259 21.58 21.58 1043524259
18 위드텍 348350 17 9630 2 740 8.32 1808012 797908 10183600 1808012 8.32 226.59 17.75 17.75 19271726880 19.65 19.65 19271726880
19 범한퓨얼셀 382900 18 19140 2 1240 6.93 1609349 69282 8761000 1609349 6.93 2322.90 18.37 18.37 32258065770 19.24 19.24 32258065770
20 우리기술 032820 19 4215 5 -180 -4.10 29911833 135827488 165530656 29911833 -4.10 22.02 18.07 18.07 130955869362 18.77 18.77 130955869362
21 공구우먼 366030 20 4605 2 520 12.73 4086012 33118 22653850 4086012 12.73 9999.99 18.04 18.04 19328340309 18.53 18.53 19328340309
22 바른손이앤에이 035620 21 590 1 136 29.96 14338742 311804 74439675 14338742 29.96 4598.64 19.26 19.26 8071246096 18.38 18.38 8071246096
23 SOL KEDI메가테크액티브 444200 22 22000 2 25 0.11 286510 302892 1600000 286510 0.11 94.59 17.91 17.91 6294228980 17.88 17.88 6294228980
24 미투온 201490 23 5270 2 170 3.33 5409784 24446248 30390092 5409784 3.33 22.13 17.80 17.80 28005723994 17.49 17.49 28005723994
25 한국화장품제조 003350 24 57500 2 4900 9.32 754646 31925 4532000 754646 9.32 2363.81 16.65 16.65 45317423950 17.39 17.39 45317423950
26 오늘이엔엠 192410 25 1362 2 70 5.42 2216417 202347 14235530 2216417 5.42 1095.35 15.57 15.57 3215184690 16.58 16.58 3215184690
27 우진엔텍 457550 26 30000 2 400 1.35 1500122 2617801 9271339 1500122 1.35 57.30 16.18 16.18 45849935575 16.48 16.48 45849935575
28 KODEX 코스닥150선물인버스 251340 27 3635 5 -30 -0.82 10835467 27421424 67000000 10835467 -0.82 39.51 16.17 16.17 39563679721 16.24 16.24 39563679721
29 로보티즈 108490 28 63600 2 6800 11.97 2052006 706141 13212660 2052006 11.97 290.59 15.53 15.53 130889005000 15.58 15.58 130889005000
30 SOL 머니마켓액티브 484890 29 51630 5 -5 -0.01 33930 4351 220000 33930 -0.01 779.82 15.42 15.42 1752043315 15.42 15.42 1752043315
31 두산퓨얼셀1우 33626K 30 6550 2 1230 23.12 1979761 39343 13364200 1979761 23.12 5032.05 14.81 14.81 13232348735 15.12 15.12 13232348735

31
top30/20250620/top30-atvtr-20250620-103002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4455,2,520,13.21,24353656,15466013,27449486,24353656,13.21,157.47,88.72,88.72,106824045572,87.35,87.35,106824045572
한국화장품,123690,2,9310,2,2030,27.88,6912639,77146,16068000,6912639,27.88,8960.46,43.02,43.02,64069369765,42.83,42.83,64069369765
삐아,451250,3,12230,2,760,6.63,4130679,146749,10089877,4130679,6.63,2814.79,40.94,40.94,52502323955,42.55,42.55,52502323955
닷밀,464580,4,3815,1,880,29.98,3564720,49751,9179743,3564720,29.98,7165.12,38.83,38.83,12844488306,36.68,36.68,12844488306
프리시젼바이오,335810,5,3825,2,315,8.97,3908600,1480896,11614526,3908600,8.97,263.93,33.65,33.65,15476221175,34.84,34.84,15476221175
코리아나,027050,6,2975,2,495,19.96,13649481,171925,40000000,13649481,19.96,7939.21,34.12,34.12,40350369859,33.91,33.91,40350369859
노랑풍선,104620,7,5850,2,180,3.17,4947113,8070981,15842126,4947113,3.17,61.30,31.23,31.23,30899759545,33.34,33.34,30899759545
SOL 화장품TOP3플러스,0008T0,8,15735,2,475,3.11,1269786,489522,4050000,1269786,3.11,259.39,31.35,31.35,20197929180,31.69,31.69,20197929180
토니모리,214420,9,12500,2,1740,16.17,6887551,528792,24054799,6887551,16.17,1302.51,28.63,28.63,87307982250,29.04,29.04,87307982250
에스퓨얼셀,288620,10,12760,2,1320,11.54,1865888,36896,6979316,1865888,11.54,5057.16,26.73,26.73,24992435615,28.06,28.06,24992435615
신풍제약우,019175,11,50200,2,3750,8.07,600025,0,2200000,600025,8.07,0.00,27.27,27.27,29818458800,27.00,27.00,29818458800
이루온,065440,12,2100,2,15,0.72,6644793,9219367,27275020,6644793,0.72,72.07,24.36,24.36,14339445870,25.04,25.04,14339445870
대창솔루션,096350,13,495,2,72,17.02,39588286,5964567,163761009,39588286,17.02,663.72,24.17,24.17,19877878082,24.52,24.52,19877878082
스튜디오미르,408900,14,4425,2,85,1.96,7376327,4488514,32729532,7376327,1.96,164.34,22.54,22.54,34749794682,23.99,23.99,34749794682
비큐AI,148780,15,2705,5,-50,-1.81,7138500,58702196,31445725,7138500,-1.81,12.16,22.70,22.70,19675021849,23.13,23.13,19675021849
RISE 플랫폼테마,427120,16,9295,5,-250,-2.62,114394,117212,520000,114394,-2.62,97.60,22.00,22.00,1061794419,21.97,21.97,1061794419
공구우먼,366030,17,4460,2,375,9.18,4474714,33118,22653850,4474714,9.18,9999.99,19.75,19.75,21079641427,20.86,20.86,21079641427
위드텍,348350,18,9740,2,850,9.56,1843228,797908,10183600,1843228,9.56,231.01,18.10,18.10,19615837380,19.78,19.78,19615837380
범한퓨얼셀,382900,19,19240,2,1340,7.49,1635076,69282,8761000,1635076,7.49,2360.03,18.66,18.66,32749468420,19.43,19.43,32749468420
미투온,201490,20,5400,2,300,5.88,6094248,24446248,30390092,6094248,5.88,24.93,20.05,20.05,31615990934,19.27,19.27,31615990934
우리기술,032820,21,4215,5,-180,-4.10,30342724,135827488,165530656,30342724,-4.10,22.34,18.33,18.33,132778776417,19.03,19.03,132778776417
바른손이앤에이,035620,22,590,1,136,29.96,14349606,311804,74439675,14349606,29.96,4602.12,19.28,19.28,8077655856,18.39,18.39,8077655856
SOL KEDI메가테크액티브,444200,23,22025,2,50,0.23,294869,302892,1600000,294869,0.23,97.35,18.43,18.43,6478274120,18.38,18.38,6478274120
한국화장품제조,003350,24,57700,2,5100,9.70,771548,31925,4532000,771548,9.70,2416.75,17.02,17.02,46296004450,17.70,17.70,46296004450
KODEX 코스닥150선물인버스,251340,25,3630,5,-35,-0.95,11754017,27421424,67000000,11754017,-0.95,42.86,17.54,17.54,42899736654,17.64,17.64,42899736654
우진엔텍,457550,26,30200,2,600,2.03,1589653,2617801,9271339,1589653,2.03,60.72,17.15,17.15,48575868200,17.35,17.35,48575868200
피아이이,452450,27,10770,2,290,2.77,6091432,19903424,35826000,6091432,2.77,30.60,17.00,17.00,64679477030,16.76,16.76,64679477030
오늘이엔엠,192410,28,1363,2,71,5.50,2233995,202347,14235530,2233995,5.50,1104.04,15.69,15.69,3239157247,16.69,16.69,3239157247
로보티즈,108490,29,64000,2,7200,12.68,2099857,706141,13212660,2099857,12.68,297.37,15.89,15.89,133961307050,15.84,15.84,133961307050
SOL 머니마켓액티브,484890,30,51635,3,0,0.00,33932,4351,220000,33932,0.00,779.87,15.42,15.42,1752146585,15.42,15.42,1752146585
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4455 2 520 13.21 24353656 15466013 27449486 24353656 13.21 157.47 88.72 88.72 106824045572 87.35 87.35 106824045572
3 한국화장품 123690 2 9310 2 2030 27.88 6912639 77146 16068000 6912639 27.88 8960.46 43.02 43.02 64069369765 42.83 42.83 64069369765
4 삐아 451250 3 12230 2 760 6.63 4130679 146749 10089877 4130679 6.63 2814.79 40.94 40.94 52502323955 42.55 42.55 52502323955
5 닷밀 464580 4 3815 1 880 29.98 3564720 49751 9179743 3564720 29.98 7165.12 38.83 38.83 12844488306 36.68 36.68 12844488306
6 프리시젼바이오 335810 5 3825 2 315 8.97 3908600 1480896 11614526 3908600 8.97 263.93 33.65 33.65 15476221175 34.84 34.84 15476221175
7 코리아나 027050 6 2975 2 495 19.96 13649481 171925 40000000 13649481 19.96 7939.21 34.12 34.12 40350369859 33.91 33.91 40350369859
8 노랑풍선 104620 7 5850 2 180 3.17 4947113 8070981 15842126 4947113 3.17 61.30 31.23 31.23 30899759545 33.34 33.34 30899759545
9 SOL 화장품TOP3플러스 0008T0 8 15735 2 475 3.11 1269786 489522 4050000 1269786 3.11 259.39 31.35 31.35 20197929180 31.69 31.69 20197929180
10 토니모리 214420 9 12500 2 1740 16.17 6887551 528792 24054799 6887551 16.17 1302.51 28.63 28.63 87307982250 29.04 29.04 87307982250
11 에스퓨얼셀 288620 10 12760 2 1320 11.54 1865888 36896 6979316 1865888 11.54 5057.16 26.73 26.73 24992435615 28.06 28.06 24992435615
12 신풍제약우 019175 11 50200 2 3750 8.07 600025 0 2200000 600025 8.07 0.00 27.27 27.27 29818458800 27.00 27.00 29818458800
13 이루온 065440 12 2100 2 15 0.72 6644793 9219367 27275020 6644793 0.72 72.07 24.36 24.36 14339445870 25.04 25.04 14339445870
14 대창솔루션 096350 13 495 2 72 17.02 39588286 5964567 163761009 39588286 17.02 663.72 24.17 24.17 19877878082 24.52 24.52 19877878082
15 스튜디오미르 408900 14 4425 2 85 1.96 7376327 4488514 32729532 7376327 1.96 164.34 22.54 22.54 34749794682 23.99 23.99 34749794682
16 비큐AI 148780 15 2705 5 -50 -1.81 7138500 58702196 31445725 7138500 -1.81 12.16 22.70 22.70 19675021849 23.13 23.13 19675021849
17 RISE 플랫폼테마 427120 16 9295 5 -250 -2.62 114394 117212 520000 114394 -2.62 97.60 22.00 22.00 1061794419 21.97 21.97 1061794419
18 공구우먼 366030 17 4460 2 375 9.18 4474714 33118 22653850 4474714 9.18 9999.99 19.75 19.75 21079641427 20.86 20.86 21079641427
19 위드텍 348350 18 9740 2 850 9.56 1843228 797908 10183600 1843228 9.56 231.01 18.10 18.10 19615837380 19.78 19.78 19615837380
20 범한퓨얼셀 382900 19 19240 2 1340 7.49 1635076 69282 8761000 1635076 7.49 2360.03 18.66 18.66 32749468420 19.43 19.43 32749468420
21 미투온 201490 20 5400 2 300 5.88 6094248 24446248 30390092 6094248 5.88 24.93 20.05 20.05 31615990934 19.27 19.27 31615990934
22 우리기술 032820 21 4215 5 -180 -4.10 30342724 135827488 165530656 30342724 -4.10 22.34 18.33 18.33 132778776417 19.03 19.03 132778776417
23 바른손이앤에이 035620 22 590 1 136 29.96 14349606 311804 74439675 14349606 29.96 4602.12 19.28 19.28 8077655856 18.39 18.39 8077655856
24 SOL KEDI메가테크액티브 444200 23 22025 2 50 0.23 294869 302892 1600000 294869 0.23 97.35 18.43 18.43 6478274120 18.38 18.38 6478274120
25 한국화장품제조 003350 24 57700 2 5100 9.70 771548 31925 4532000 771548 9.70 2416.75 17.02 17.02 46296004450 17.70 17.70 46296004450
26 KODEX 코스닥150선물인버스 251340 25 3630 5 -35 -0.95 11754017 27421424 67000000 11754017 -0.95 42.86 17.54 17.54 42899736654 17.64 17.64 42899736654
27 우진엔텍 457550 26 30200 2 600 2.03 1589653 2617801 9271339 1589653 2.03 60.72 17.15 17.15 48575868200 17.35 17.35 48575868200
28 피아이이 452450 27 10770 2 290 2.77 6091432 19903424 35826000 6091432 2.77 30.60 17.00 17.00 64679477030 16.76 16.76 64679477030
29 오늘이엔엠 192410 28 1363 2 71 5.50 2233995 202347 14235530 2233995 5.50 1104.04 15.69 15.69 3239157247 16.69 16.69 3239157247
30 로보티즈 108490 29 64000 2 7200 12.68 2099857 706141 13212660 2099857 12.68 297.37 15.89 15.89 133961307050 15.84 15.84 133961307050
31 SOL 머니마켓액티브 484890 30 51635 3 0 0.00 33932 4351 220000 33932 0.00 779.87 15.42 15.42 1752146585 15.42 15.42 1752146585

31
top30/20250620/top30-atvtr-20250620-104002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4480,2,545,13.85,25246748,15466013,27449486,25246748,13.85,163.24,91.98,91.98,110830586923,90.13,90.13,110830586923
한국화장품,123690,2,9380,2,2100,28.85,7064174,77146,16068000,7064174,28.85,9156.89,43.96,43.96,65489105310,43.45,43.45,65489105310
삐아,451250,3,12270,2,800,6.97,4166651,146749,10089877,4166651,6.97,2839.30,41.30,41.30,52942490825,42.76,42.76,52942490825
닷밀,464580,4,3815,1,880,29.98,3571483,49751,9179743,3571483,29.98,7178.72,38.91,38.91,12870289151,36.75,36.75,12870289151
프리시젼바이오,335810,5,3925,2,415,11.82,4004446,1480896,11614526,4004446,11.82,270.41,34.48,34.48,15843111260,34.75,34.75,15843111260
코리아나,027050,6,3010,2,530,21.37,13945441,171925,40000000,13945441,21.37,8111.35,34.86,34.86,41237957448,34.25,34.25,41237957448
노랑풍선,104620,7,5920,2,250,4.41,5023185,8070981,15842126,5023185,4.41,62.24,31.71,31.71,31347977760,33.43,33.43,31347977760
SOL 화장품TOP3플러스,0008T0,8,15810,2,550,3.60,1293479,489522,4050000,1293479,3.60,264.23,31.94,31.94,20571835245,32.13,32.13,20571835245
토니모리,214420,9,12560,2,1800,16.73,6972332,528792,24054799,6972332,16.73,1318.54,28.99,28.99,88373570305,29.25,29.25,88373570305
에스퓨얼셀,288620,10,12890,2,1450,12.67,1894175,36896,6979316,1894175,12.67,5133.82,27.14,27.14,25354670570,28.18,28.18,25354670570
신풍제약우,019175,11,51400,2,4950,10.66,615888,0,2200000,615888,10.66,0.00,27.99,27.99,30632391750,27.09,27.09,30632391750
이루온,065440,12,2115,2,30,1.44,6720614,9219367,27275020,6720614,1.44,72.90,24.64,24.64,14499067295,25.13,25.13,14499067295
대창솔루션,096350,13,496,2,73,17.26,40241413,5964567,163761009,40241413,17.26,674.67,24.57,24.57,20199500000,24.87,24.87,20199500000
비큐AI,148780,14,2675,5,-80,-2.90,7552439,58702196,31445725,7552439,-2.90,12.87,24.02,24.02,20783492130,24.71,24.71,20783492130
스튜디오미르,408900,15,4415,2,75,1.73,7449900,4488514,32729532,7449900,1.73,165.98,22.76,22.76,35075765172,24.27,24.27,35075765172
RISE 플랫폼테마,427120,16,9300,5,-245,-2.57,116932,117212,520000,116932,-2.57,99.76,22.49,22.49,1085408424,22.44,22.44,1085408424
미투온,201490,17,5460,2,360,7.06,6849133,24446248,30390092,6849133,7.06,28.02,22.54,22.54,35676034379,21.50,21.50,35676034379
공구우먼,366030,18,4490,2,405,9.91,4620666,33118,22653850,4620666,9.91,9999.99,20.40,20.40,21731879333,21.37,21.37,21731879333
위드텍,348350,19,9750,2,860,9.67,1859682,797908,10183600,1859682,9.67,233.07,18.26,18.26,19775734810,19.92,19.92,19775734810
범한퓨얼셀,382900,20,19430,2,1530,8.55,1651237,69282,8761000,1651237,8.55,2383.36,18.85,18.85,33060801350,19.42,19.42,33060801350
우리기술,032820,21,4222,5,-173,-3.94,30824828,135827488,165530656,30824828,-3.94,22.69,18.62,18.62,134808494288,19.29,19.29,134808494288
SOL KEDI메가테크액티브,444200,22,22055,2,80,0.36,309527,302892,1600000,309527,0.36,102.19,19.35,19.35,6801405295,19.27,19.27,6801405295
KODEX 코스닥150선물인버스,251340,23,3625,5,-40,-1.09,12562578,27421424,67000000,12562578,-1.09,45.81,18.75,18.75,45831232694,18.87,18.87,45831232694
피아이이,452450,24,10690,2,210,2.00,6792550,19903424,35826000,6792550,2.00,34.13,18.96,18.96,72200289550,18.85,18.85,72200289550
바른손이앤에이,035620,25,590,1,136,29.96,14377514,311804,74439675,14377514,29.96,4611.07,19.31,19.31,8094121576,18.43,18.43,8094121576
한국화장품제조,003350,26,58000,2,5400,10.27,790244,31925,4532000,790244,10.27,2475.31,17.44,17.44,47378018550,18.02,18.02,47378018550
우진엔텍,457550,27,30300,2,700,2.36,1618388,2617801,9271339,1618388,2.36,61.82,17.46,17.46,49440575550,17.60,17.60,49440575550
오늘이엔엠,192410,28,1379,2,87,6.73,2246031,202347,14235530,2246031,6.73,1109.99,15.78,15.78,3255532797,16.58,16.58,3255532797
로보티즈,108490,29,63600,2,6800,11.97,2141115,706141,13212660,2141115,11.97,303.21,16.21,16.21,136599489350,16.26,16.26,136599489350
TIGER K방산&우주,463250,30,32020,2,85,0.27,1086342,1857272,6850000,1086342,0.27,58.49,15.86,15.86,34542301067,15.75,15.75,34542301067
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4480 2 545 13.85 25246748 15466013 27449486 25246748 13.85 163.24 91.98 91.98 110830586923 90.13 90.13 110830586923
3 한국화장품 123690 2 9380 2 2100 28.85 7064174 77146 16068000 7064174 28.85 9156.89 43.96 43.96 65489105310 43.45 43.45 65489105310
4 삐아 451250 3 12270 2 800 6.97 4166651 146749 10089877 4166651 6.97 2839.30 41.30 41.30 52942490825 42.76 42.76 52942490825
5 닷밀 464580 4 3815 1 880 29.98 3571483 49751 9179743 3571483 29.98 7178.72 38.91 38.91 12870289151 36.75 36.75 12870289151
6 프리시젼바이오 335810 5 3925 2 415 11.82 4004446 1480896 11614526 4004446 11.82 270.41 34.48 34.48 15843111260 34.75 34.75 15843111260
7 코리아나 027050 6 3010 2 530 21.37 13945441 171925 40000000 13945441 21.37 8111.35 34.86 34.86 41237957448 34.25 34.25 41237957448
8 노랑풍선 104620 7 5920 2 250 4.41 5023185 8070981 15842126 5023185 4.41 62.24 31.71 31.71 31347977760 33.43 33.43 31347977760
9 SOL 화장품TOP3플러스 0008T0 8 15810 2 550 3.60 1293479 489522 4050000 1293479 3.60 264.23 31.94 31.94 20571835245 32.13 32.13 20571835245
10 토니모리 214420 9 12560 2 1800 16.73 6972332 528792 24054799 6972332 16.73 1318.54 28.99 28.99 88373570305 29.25 29.25 88373570305
11 에스퓨얼셀 288620 10 12890 2 1450 12.67 1894175 36896 6979316 1894175 12.67 5133.82 27.14 27.14 25354670570 28.18 28.18 25354670570
12 신풍제약우 019175 11 51400 2 4950 10.66 615888 0 2200000 615888 10.66 0.00 27.99 27.99 30632391750 27.09 27.09 30632391750
13 이루온 065440 12 2115 2 30 1.44 6720614 9219367 27275020 6720614 1.44 72.90 24.64 24.64 14499067295 25.13 25.13 14499067295
14 대창솔루션 096350 13 496 2 73 17.26 40241413 5964567 163761009 40241413 17.26 674.67 24.57 24.57 20199500000 24.87 24.87 20199500000
15 비큐AI 148780 14 2675 5 -80 -2.90 7552439 58702196 31445725 7552439 -2.90 12.87 24.02 24.02 20783492130 24.71 24.71 20783492130
16 스튜디오미르 408900 15 4415 2 75 1.73 7449900 4488514 32729532 7449900 1.73 165.98 22.76 22.76 35075765172 24.27 24.27 35075765172
17 RISE 플랫폼테마 427120 16 9300 5 -245 -2.57 116932 117212 520000 116932 -2.57 99.76 22.49 22.49 1085408424 22.44 22.44 1085408424
18 미투온 201490 17 5460 2 360 7.06 6849133 24446248 30390092 6849133 7.06 28.02 22.54 22.54 35676034379 21.50 21.50 35676034379
19 공구우먼 366030 18 4490 2 405 9.91 4620666 33118 22653850 4620666 9.91 9999.99 20.40 20.40 21731879333 21.37 21.37 21731879333
20 위드텍 348350 19 9750 2 860 9.67 1859682 797908 10183600 1859682 9.67 233.07 18.26 18.26 19775734810 19.92 19.92 19775734810
21 범한퓨얼셀 382900 20 19430 2 1530 8.55 1651237 69282 8761000 1651237 8.55 2383.36 18.85 18.85 33060801350 19.42 19.42 33060801350
22 우리기술 032820 21 4222 5 -173 -3.94 30824828 135827488 165530656 30824828 -3.94 22.69 18.62 18.62 134808494288 19.29 19.29 134808494288
23 SOL KEDI메가테크액티브 444200 22 22055 2 80 0.36 309527 302892 1600000 309527 0.36 102.19 19.35 19.35 6801405295 19.27 19.27 6801405295
24 KODEX 코스닥150선물인버스 251340 23 3625 5 -40 -1.09 12562578 27421424 67000000 12562578 -1.09 45.81 18.75 18.75 45831232694 18.87 18.87 45831232694
25 피아이이 452450 24 10690 2 210 2.00 6792550 19903424 35826000 6792550 2.00 34.13 18.96 18.96 72200289550 18.85 18.85 72200289550
26 바른손이앤에이 035620 25 590 1 136 29.96 14377514 311804 74439675 14377514 29.96 4611.07 19.31 19.31 8094121576 18.43 18.43 8094121576
27 한국화장품제조 003350 26 58000 2 5400 10.27 790244 31925 4532000 790244 10.27 2475.31 17.44 17.44 47378018550 18.02 18.02 47378018550
28 우진엔텍 457550 27 30300 2 700 2.36 1618388 2617801 9271339 1618388 2.36 61.82 17.46 17.46 49440575550 17.60 17.60 49440575550
29 오늘이엔엠 192410 28 1379 2 87 6.73 2246031 202347 14235530 2246031 6.73 1109.99 15.78 15.78 3255532797 16.58 16.58 3255532797
30 로보티즈 108490 29 63600 2 6800 11.97 2141115 706141 13212660 2141115 11.97 303.21 16.21 16.21 136599489350 16.26 16.26 136599489350
31 TIGER K방산&우주 463250 30 32020 2 85 0.27 1086342 1857272 6850000 1086342 0.27 58.49 15.86 15.86 34542301067 15.75 15.75 34542301067

31
top30/20250620/top30-atvtr-20250620-105002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4610,2,675,17.15,26382994,15466013,27449486,26382994,17.15,170.59,96.11,96.11,115988741793,91.66,91.66,115988741793
한국화장품,123690,2,9460,1,2180,29.95,7212950,77146,16068000,7212950,29.95,9349.74,44.89,44.89,66892769555,44.01,44.01,66892769555
삐아,451250,3,12400,2,930,8.11,4204398,146749,10089877,4204398,8.11,2865.03,41.67,41.67,53408104875,42.69,42.69,53408104875
닷밀,464580,4,3815,1,880,29.98,3573297,49751,9179743,3573297,29.98,7182.36,38.93,38.93,12877209561,36.77,36.77,12877209561
프리시젼바이오,335810,5,3895,2,385,10.97,4153351,1480896,11614526,4153351,10.97,280.46,35.76,35.76,16430908662,36.32,36.32,16430908662
코리아나,027050,6,3030,2,550,22.18,14451659,171925,40000000,14451659,22.18,8405.79,36.13,36.13,42771558020,35.29,35.29,42771558020
노랑풍선,104620,7,5890,2,220,3.88,5048811,8070981,15842126,5048811,3.88,62.56,31.87,31.87,31499019360,33.76,33.76,31499019360
SOL 화장품TOP3플러스,0008T0,8,15865,2,605,3.96,1308922,489522,4050000,1308922,3.96,267.39,32.32,32.32,20816505555,32.40,32.40,20816505555
토니모리,214420,9,12720,2,1960,18.22,7065610,528792,24054799,7065610,18.22,1336.18,29.37,29.37,89555308750,29.27,29.27,89555308750
에스퓨얼셀,288620,10,12760,2,1320,11.54,1920263,36896,6979316,1920263,11.54,5204.53,27.51,27.51,25690021380,28.85,28.85,25690021380
신풍제약우,019175,11,51300,2,4850,10.44,622457,0,2200000,622457,10.44,0.00,28.29,28.29,30968650050,27.44,27.44,30968650050
이루온,065440,12,2095,2,10,0.48,6763839,9219367,27275020,6763839,0.48,73.37,24.80,24.80,14590114317,25.53,25.53,14590114317
대창솔루션,096350,13,497,2,74,17.49,41304655,5964567,163761009,41304655,17.49,692.50,25.22,25.22,20729811631,25.47,25.47,20729811631
스튜디오미르,408900,14,4455,2,115,2.65,7727182,4488514,32729532,7727182,2.65,172.15,23.61,23.61,36312751013,24.90,24.90,36312751013
비큐AI,148780,15,2705,5,-50,-1.81,7643895,58702196,31445725,7643895,-1.81,13.02,24.31,24.31,21029070830,24.72,24.72,21029070830
미투온,201490,16,5360,2,260,5.10,7392887,24446248,30390092,7392887,5.10,30.24,24.33,24.33,38614906734,23.71,23.71,38614906734
RISE 플랫폼테마,427120,17,9320,5,-225,-2.36,119802,117212,520000,119802,-2.36,102.21,23.04,23.04,1112156734,22.95,22.95,1112156734
공구우먼,366030,18,4480,2,395,9.67,4696453,33118,22653850,4696453,9.67,9999.99,20.73,20.73,22070882683,21.75,21.75,22070882683
위드텍,348350,19,9810,2,920,10.35,1871900,797908,10183600,1871900,10.35,234.60,18.38,18.38,19894838270,19.91,19.91,19894838270
범한퓨얼셀,382900,20,19330,2,1430,7.99,1673795,69282,8761000,1673795,7.99,2415.92,19.11,19.11,33498529165,19.78,19.78,33498529165
피아이이,452450,21,10670,2,190,1.81,7106210,19903424,35826000,7106210,1.81,35.70,19.84,19.84,75562122705,19.77,19.77,75562122705
우리기술,032820,22,4210,5,-185,-4.21,31231215,135827488,165530656,31231215,-4.21,22.99,18.87,18.87,136522887118,19.59,19.59,136522887118
SOL KEDI메가테크액티브,444200,23,22070,2,95,0.43,314271,302892,1600000,314271,0.43,103.76,19.64,19.64,6906103315,19.56,19.56,6906103315
KODEX 코스닥150선물인버스,251340,24,3630,5,-35,-0.95,12946544,27421424,67000000,12946544,-0.95,47.21,19.32,19.32,47223036850,19.42,19.42,47223036850
바른손이앤에이,035620,25,590,1,136,29.96,14378693,311804,74439675,14378693,29.96,4611.45,19.32,19.32,8094817186,18.43,18.43,8094817186
한국화장품제조,003350,26,58300,2,5700,10.84,802804,31925,4532000,802804,10.84,2514.66,17.71,17.71,48111225400,18.21,18.21,48111225400
우진엔텍,457550,27,30550,2,950,3.21,1653039,2617801,9271339,1653039,3.21,63.15,17.83,17.83,50495433875,17.83,17.83,50495433875
오늘이엔엠,192410,28,1360,2,68,5.26,2257649,202347,14235530,2257649,5.26,1115.73,15.86,15.86,3271411729,16.90,16.90,3271411729
TIGER K방산&우주,463250,29,32170,2,235,0.74,1160464,1857272,6850000,1160464,0.74,62.48,16.94,16.94,36924515987,16.76,16.76,36924515987
로보티즈,108490,30,63700,2,6900,12.15,2190727,706141,13212660,2190727,12.15,310.24,16.58,16.58,139754981800,16.60,16.60,139754981800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4610 2 675 17.15 26382994 15466013 27449486 26382994 17.15 170.59 96.11 96.11 115988741793 91.66 91.66 115988741793
3 한국화장품 123690 2 9460 1 2180 29.95 7212950 77146 16068000 7212950 29.95 9349.74 44.89 44.89 66892769555 44.01 44.01 66892769555
4 삐아 451250 3 12400 2 930 8.11 4204398 146749 10089877 4204398 8.11 2865.03 41.67 41.67 53408104875 42.69 42.69 53408104875
5 닷밀 464580 4 3815 1 880 29.98 3573297 49751 9179743 3573297 29.98 7182.36 38.93 38.93 12877209561 36.77 36.77 12877209561
6 프리시젼바이오 335810 5 3895 2 385 10.97 4153351 1480896 11614526 4153351 10.97 280.46 35.76 35.76 16430908662 36.32 36.32 16430908662
7 코리아나 027050 6 3030 2 550 22.18 14451659 171925 40000000 14451659 22.18 8405.79 36.13 36.13 42771558020 35.29 35.29 42771558020
8 노랑풍선 104620 7 5890 2 220 3.88 5048811 8070981 15842126 5048811 3.88 62.56 31.87 31.87 31499019360 33.76 33.76 31499019360
9 SOL 화장품TOP3플러스 0008T0 8 15865 2 605 3.96 1308922 489522 4050000 1308922 3.96 267.39 32.32 32.32 20816505555 32.40 32.40 20816505555
10 토니모리 214420 9 12720 2 1960 18.22 7065610 528792 24054799 7065610 18.22 1336.18 29.37 29.37 89555308750 29.27 29.27 89555308750
11 에스퓨얼셀 288620 10 12760 2 1320 11.54 1920263 36896 6979316 1920263 11.54 5204.53 27.51 27.51 25690021380 28.85 28.85 25690021380
12 신풍제약우 019175 11 51300 2 4850 10.44 622457 0 2200000 622457 10.44 0.00 28.29 28.29 30968650050 27.44 27.44 30968650050
13 이루온 065440 12 2095 2 10 0.48 6763839 9219367 27275020 6763839 0.48 73.37 24.80 24.80 14590114317 25.53 25.53 14590114317
14 대창솔루션 096350 13 497 2 74 17.49 41304655 5964567 163761009 41304655 17.49 692.50 25.22 25.22 20729811631 25.47 25.47 20729811631
15 스튜디오미르 408900 14 4455 2 115 2.65 7727182 4488514 32729532 7727182 2.65 172.15 23.61 23.61 36312751013 24.90 24.90 36312751013
16 비큐AI 148780 15 2705 5 -50 -1.81 7643895 58702196 31445725 7643895 -1.81 13.02 24.31 24.31 21029070830 24.72 24.72 21029070830
17 미투온 201490 16 5360 2 260 5.10 7392887 24446248 30390092 7392887 5.10 30.24 24.33 24.33 38614906734 23.71 23.71 38614906734
18 RISE 플랫폼테마 427120 17 9320 5 -225 -2.36 119802 117212 520000 119802 -2.36 102.21 23.04 23.04 1112156734 22.95 22.95 1112156734
19 공구우먼 366030 18 4480 2 395 9.67 4696453 33118 22653850 4696453 9.67 9999.99 20.73 20.73 22070882683 21.75 21.75 22070882683
20 위드텍 348350 19 9810 2 920 10.35 1871900 797908 10183600 1871900 10.35 234.60 18.38 18.38 19894838270 19.91 19.91 19894838270
21 범한퓨얼셀 382900 20 19330 2 1430 7.99 1673795 69282 8761000 1673795 7.99 2415.92 19.11 19.11 33498529165 19.78 19.78 33498529165
22 피아이이 452450 21 10670 2 190 1.81 7106210 19903424 35826000 7106210 1.81 35.70 19.84 19.84 75562122705 19.77 19.77 75562122705
23 우리기술 032820 22 4210 5 -185 -4.21 31231215 135827488 165530656 31231215 -4.21 22.99 18.87 18.87 136522887118 19.59 19.59 136522887118
24 SOL KEDI메가테크액티브 444200 23 22070 2 95 0.43 314271 302892 1600000 314271 0.43 103.76 19.64 19.64 6906103315 19.56 19.56 6906103315
25 KODEX 코스닥150선물인버스 251340 24 3630 5 -35 -0.95 12946544 27421424 67000000 12946544 -0.95 47.21 19.32 19.32 47223036850 19.42 19.42 47223036850
26 바른손이앤에이 035620 25 590 1 136 29.96 14378693 311804 74439675 14378693 29.96 4611.45 19.32 19.32 8094817186 18.43 18.43 8094817186
27 한국화장품제조 003350 26 58300 2 5700 10.84 802804 31925 4532000 802804 10.84 2514.66 17.71 17.71 48111225400 18.21 18.21 48111225400
28 우진엔텍 457550 27 30550 2 950 3.21 1653039 2617801 9271339 1653039 3.21 63.15 17.83 17.83 50495433875 17.83 17.83 50495433875
29 오늘이엔엠 192410 28 1360 2 68 5.26 2257649 202347 14235530 2257649 5.26 1115.73 15.86 15.86 3271411729 16.90 16.90 3271411729
30 TIGER K방산&우주 463250 29 32170 2 235 0.74 1160464 1857272 6850000 1160464 0.74 62.48 16.94 16.94 36924515987 16.76 16.76 36924515987
31 로보티즈 108490 30 63700 2 6900 12.15 2190727 706141 13212660 2190727 12.15 310.24 16.58 16.58 139754981800 16.60 16.60 139754981800

31
top30/20250620/top30-atvtr-20250620-110002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4515,2,580,14.74,28188961,15466013,27449486,28188961,14.74,182.26,102.69,102.69,124254053331,100.26,100.26,124254053331
한국화장품,123690,2,9380,2,2100,28.85,7488527,77146,16068000,7488527,28.85,9706.95,46.61,46.61,69497151635,46.11,46.11,69497151635
삐아,451250,3,12290,2,820,7.15,4235150,146749,10089877,4235150,7.15,2885.98,41.97,41.97,53788343460,43.38,43.38,53788343460
프리시젼바이오,335810,4,3885,2,375,10.68,4212949,1480896,11614526,4212949,10.68,284.49,36.27,36.27,16661888392,36.93,36.93,16661888392
닷밀,464580,5,3815,1,880,29.98,3574400,49751,9179743,3574400,29.98,7184.58,38.94,38.94,12881417506,36.78,36.78,12881417506
코리아나,027050,6,2990,2,510,20.56,14738088,171925,40000000,14738088,20.56,8572.39,36.85,36.85,43631999504,36.48,36.48,43631999504
노랑풍선,104620,7,5910,2,240,4.23,5078504,8070981,15842126,5078504,4.23,62.92,32.06,32.06,31674407930,33.83,33.83,31674407930
SOL 화장품TOP3플러스,0008T0,8,15890,2,630,4.13,1321422,489522,4050000,1321422,4.13,269.94,32.63,32.63,21015263810,32.66,32.66,21015263810
토니모리,214420,9,12600,2,1840,17.10,7159210,528792,24054799,7159210,17.10,1353.88,29.76,29.76,90745343980,29.94,29.94,90745343980
신풍제약우,019175,10,49100,2,2650,5.71,635218,0,2200000,635218,5.71,0.00,28.87,28.87,31605883100,29.26,29.26,31605883100
에스퓨얼셀,288620,11,12730,2,1290,11.28,1929155,36896,6979316,1929155,11.28,5228.63,27.64,27.64,25802887310,29.04,29.04,25802887310
미투온,201490,12,5730,2,630,12.35,8973445,24446248,30390092,8973445,12.35,36.71,29.53,29.53,47436215689,27.24,27.24,47436215689
대창솔루션,096350,13,506,2,83,19.62,42186887,5964567,163761009,42186887,19.62,707.29,25.76,25.76,21173092536,25.55,25.55,21173092536
이루온,065440,14,2105,2,20,0.96,6794441,9219367,27275020,6794441,0.96,73.70,24.91,24.91,14654400047,25.52,25.52,14654400047
스튜디오미르,408900,15,4435,2,95,2.19,7837571,4488514,32729532,7837571,2.19,174.61,23.95,23.95,36804178915,25.36,25.36,36804178915
비큐AI,148780,16,2735,5,-20,-0.73,7868562,58702196,31445725,7868562,-0.73,13.40,25.02,25.02,21640560719,25.16,25.16,21640560719
RISE 플랫폼테마,427120,17,9345,5,-200,-2.10,123462,117212,520000,123462,-2.10,105.33,23.74,23.74,1146331324,23.59,23.59,1146331324
공구우먼,366030,18,4460,2,375,9.18,4745147,33118,22653850,4745147,9.18,9999.99,20.95,20.95,22288035203,22.06,22.06,22288035203
피아이이,452450,19,10810,2,330,3.15,7842551,19903424,35826000,7842551,3.15,39.40,21.89,21.89,83538428555,21.57,21.57,83538428555
우리산업홀딩스,072470,20,4090,2,510,14.25,3998008,142562,18887341,3998008,14.25,2804.40,21.17,21.17,15831644916,20.49,20.49,15831644916
위드텍,348350,21,9770,2,880,9.90,1896957,797908,10183600,1896957,9.90,237.74,18.63,18.63,20140750000,20.24,20.24,20140750000
KODEX 코스닥150선물인버스,251340,22,3620,5,-45,-1.23,13259032,27421424,67000000,13259032,-1.23,48.35,19.79,19.79,48355615828,19.94,19.94,48355615828
범한퓨얼셀,382900,23,19280,2,1380,7.71,1679219,69282,8761000,1679219,7.71,2423.74,19.17,19.17,33603105745,19.89,19.89,33603105745
SOL KEDI메가테크액티브,444200,24,22100,2,125,0.57,318610,302892,1600000,318610,0.57,105.19,19.91,19.91,7001931255,19.80,19.80,7001931255
우리기술,032820,25,4225,5,-170,-3.87,31584423,135827488,165530656,31584423,-3.87,23.25,19.08,19.08,138014854417,19.73,19.73,138014854417
한국화장품제조,003350,26,57600,2,5000,9.51,818526,31925,4532000,818526,9.51,2563.90,18.06,18.06,49023535050,18.78,18.78,49023535050
우진엔텍,457550,27,30550,2,950,3.21,1733726,2617801,9271339,1733726,3.21,66.23,18.70,18.70,52976001075,18.70,18.70,52976001075
바른손이앤에이,035620,28,590,1,136,29.96,14425136,311804,74439675,14425136,29.96,4626.35,19.38,19.38,8122218556,18.49,18.49,8122218556
TIGER K방산&우주,463250,29,32285,2,350,1.10,1223468,1857272,6850000,1223468,1.10,65.87,17.86,17.86,38957033774,17.62,17.62,38957033774
KODEX 200선물인버스2X,252670,30,1515,5,-28,-1.81,159494612,245081008,921500000,159494612,-1.81,65.08,17.31,17.31,243996248783,17.48,17.48,243996248783
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4515 2 580 14.74 28188961 15466013 27449486 28188961 14.74 182.26 102.69 102.69 124254053331 100.26 100.26 124254053331
3 한국화장품 123690 2 9380 2 2100 28.85 7488527 77146 16068000 7488527 28.85 9706.95 46.61 46.61 69497151635 46.11 46.11 69497151635
4 삐아 451250 3 12290 2 820 7.15 4235150 146749 10089877 4235150 7.15 2885.98 41.97 41.97 53788343460 43.38 43.38 53788343460
5 프리시젼바이오 335810 4 3885 2 375 10.68 4212949 1480896 11614526 4212949 10.68 284.49 36.27 36.27 16661888392 36.93 36.93 16661888392
6 닷밀 464580 5 3815 1 880 29.98 3574400 49751 9179743 3574400 29.98 7184.58 38.94 38.94 12881417506 36.78 36.78 12881417506
7 코리아나 027050 6 2990 2 510 20.56 14738088 171925 40000000 14738088 20.56 8572.39 36.85 36.85 43631999504 36.48 36.48 43631999504
8 노랑풍선 104620 7 5910 2 240 4.23 5078504 8070981 15842126 5078504 4.23 62.92 32.06 32.06 31674407930 33.83 33.83 31674407930
9 SOL 화장품TOP3플러스 0008T0 8 15890 2 630 4.13 1321422 489522 4050000 1321422 4.13 269.94 32.63 32.63 21015263810 32.66 32.66 21015263810
10 토니모리 214420 9 12600 2 1840 17.10 7159210 528792 24054799 7159210 17.10 1353.88 29.76 29.76 90745343980 29.94 29.94 90745343980
11 신풍제약우 019175 10 49100 2 2650 5.71 635218 0 2200000 635218 5.71 0.00 28.87 28.87 31605883100 29.26 29.26 31605883100
12 에스퓨얼셀 288620 11 12730 2 1290 11.28 1929155 36896 6979316 1929155 11.28 5228.63 27.64 27.64 25802887310 29.04 29.04 25802887310
13 미투온 201490 12 5730 2 630 12.35 8973445 24446248 30390092 8973445 12.35 36.71 29.53 29.53 47436215689 27.24 27.24 47436215689
14 대창솔루션 096350 13 506 2 83 19.62 42186887 5964567 163761009 42186887 19.62 707.29 25.76 25.76 21173092536 25.55 25.55 21173092536
15 이루온 065440 14 2105 2 20 0.96 6794441 9219367 27275020 6794441 0.96 73.70 24.91 24.91 14654400047 25.52 25.52 14654400047
16 스튜디오미르 408900 15 4435 2 95 2.19 7837571 4488514 32729532 7837571 2.19 174.61 23.95 23.95 36804178915 25.36 25.36 36804178915
17 비큐AI 148780 16 2735 5 -20 -0.73 7868562 58702196 31445725 7868562 -0.73 13.40 25.02 25.02 21640560719 25.16 25.16 21640560719
18 RISE 플랫폼테마 427120 17 9345 5 -200 -2.10 123462 117212 520000 123462 -2.10 105.33 23.74 23.74 1146331324 23.59 23.59 1146331324
19 공구우먼 366030 18 4460 2 375 9.18 4745147 33118 22653850 4745147 9.18 9999.99 20.95 20.95 22288035203 22.06 22.06 22288035203
20 피아이이 452450 19 10810 2 330 3.15 7842551 19903424 35826000 7842551 3.15 39.40 21.89 21.89 83538428555 21.57 21.57 83538428555
21 우리산업홀딩스 072470 20 4090 2 510 14.25 3998008 142562 18887341 3998008 14.25 2804.40 21.17 21.17 15831644916 20.49 20.49 15831644916
22 위드텍 348350 21 9770 2 880 9.90 1896957 797908 10183600 1896957 9.90 237.74 18.63 18.63 20140750000 20.24 20.24 20140750000
23 KODEX 코스닥150선물인버스 251340 22 3620 5 -45 -1.23 13259032 27421424 67000000 13259032 -1.23 48.35 19.79 19.79 48355615828 19.94 19.94 48355615828
24 범한퓨얼셀 382900 23 19280 2 1380 7.71 1679219 69282 8761000 1679219 7.71 2423.74 19.17 19.17 33603105745 19.89 19.89 33603105745
25 SOL KEDI메가테크액티브 444200 24 22100 2 125 0.57 318610 302892 1600000 318610 0.57 105.19 19.91 19.91 7001931255 19.80 19.80 7001931255
26 우리기술 032820 25 4225 5 -170 -3.87 31584423 135827488 165530656 31584423 -3.87 23.25 19.08 19.08 138014854417 19.73 19.73 138014854417
27 한국화장품제조 003350 26 57600 2 5000 9.51 818526 31925 4532000 818526 9.51 2563.90 18.06 18.06 49023535050 18.78 18.78 49023535050
28 우진엔텍 457550 27 30550 2 950 3.21 1733726 2617801 9271339 1733726 3.21 66.23 18.70 18.70 52976001075 18.70 18.70 52976001075
29 바른손이앤에이 035620 28 590 1 136 29.96 14425136 311804 74439675 14425136 29.96 4626.35 19.38 19.38 8122218556 18.49 18.49 8122218556
30 TIGER K방산&우주 463250 29 32285 2 350 1.10 1223468 1857272 6850000 1223468 1.10 65.87 17.86 17.86 38957033774 17.62 17.62 38957033774
31 KODEX 200선물인버스2X 252670 30 1515 5 -28 -1.81 159494612 245081008 921500000 159494612 -1.81 65.08 17.31 17.31 243996248783 17.48 17.48 243996248783

31
top30/20250620/top30-atvtr-20250620-111002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4465,2,530,13.47,28916973,15466013,27449486,28916973,13.47,186.97,105.35,105.35,127504364110,104.03,104.03,127504364110
한국화장품,123690,2,9300,2,2020,27.75,8036732,77146,16068000,8036732,27.75,9999.99,50.02,50.02,74576772265,49.91,49.91,74576772265
삐아,451250,3,12240,2,770,6.71,4271298,146749,10089877,4271298,6.71,2910.61,42.33,42.33,54229823480,43.91,43.91,54229823480
코리아나,027050,4,2955,2,475,19.15,15267128,171925,40000000,15267128,19.15,8880.11,38.17,38.17,45197121599,38.24,38.24,45197121599
프리시젼바이오,335810,5,3905,2,395,11.25,4284660,1480896,11614526,4284660,11.25,289.33,36.89,36.89,16943807821,37.36,37.36,16943807821
닷밀,464580,6,3815,1,880,29.98,3575375,49751,9179743,3575375,29.98,7186.54,38.95,38.95,12885137131,36.79,36.79,12885137131
SOL 화장품TOP3플러스,0008T0,7,15915,2,655,4.29,1376256,489522,4050000,1376256,4.29,281.14,33.98,33.98,21885504848,33.95,33.95,21885504848
노랑풍선,104620,8,5920,2,250,4.41,5099625,8070981,15842126,5099625,4.41,63.18,32.19,32.19,31798662430,33.91,33.91,31798662430
미투온,201490,9,5690,2,590,11.57,10150613,24446248,30390092,10150613,11.57,41.52,33.40,33.40,54139721474,31.31,31.31,54139721474
토니모리,214420,10,12550,2,1790,16.64,7272783,528792,24054799,7272783,16.64,1375.36,30.23,30.23,92168466935,30.53,30.53,92168466935
신풍제약우,019175,11,49500,2,3050,6.57,643170,0,2200000,643170,6.57,0.00,29.23,29.23,31999837775,29.38,29.38,31999837775
에스퓨얼셀,288620,12,12750,2,1310,11.45,1934519,36896,6979316,1934519,11.45,5243.17,27.72,27.72,25871023095,29.07,29.07,25871023095
피아이이,452450,13,11280,2,800,7.63,10629335,19903424,35826000,10629335,7.63,53.40,29.67,29.67,114526104860,28.34,28.34,114526104860
우리산업홀딩스,072470,14,4115,2,535,14.94,5159432,142562,18887341,5159432,14.94,3619.08,27.32,27.32,20614434338,26.52,26.52,20614434338
비큐AI,148780,15,2685,5,-70,-2.54,8026034,58702196,31445725,8026034,-2.54,13.67,25.52,25.52,22067025733,26.14,26.14,22067025733
대창솔루션,096350,16,504,2,81,19.15,42894596,5964567,163761009,42894596,19.15,719.16,26.19,26.19,21529324409,26.08,26.08,21529324409
이루온,065440,17,2110,2,25,1.20,6845658,9219367,27275020,6845658,1.20,74.25,25.10,25.10,14762372173,25.65,25.65,14762372173
스튜디오미르,408900,18,4445,2,105,2.42,7914129,4488514,32729532,7914129,2.42,176.32,24.18,24.18,37145828595,25.53,25.53,37145828595
RISE 플랫폼테마,427120,19,9345,5,-200,-2.10,124924,117212,520000,124924,-2.10,106.58,24.02,24.02,1160011894,23.87,23.87,1160011894
공구우먼,366030,20,4412,2,327,8.00,4817583,33118,22653850,4817583,8.00,9999.99,21.27,21.27,22607935569,22.62,22.62,22607935569
우리기술,032820,21,4160,5,-235,-5.35,32546769,135827488,165530656,32546769,-5.35,23.96,19.66,19.66,142051242725,20.63,20.63,142051242725
위드텍,348350,22,9670,2,780,8.77,1911863,797908,10183600,1911863,8.77,239.61,18.77,18.77,20285258520,20.60,20.60,20285258520
KODEX 코스닥150선물인버스,251340,23,3625,5,-40,-1.09,13704531,27421424,67000000,13704531,-1.09,49.98,20.45,20.45,49970434758,20.57,20.57,49970434758
SOL KEDI메가테크액티브,444200,24,22095,2,120,0.55,323516,302892,1600000,323516,0.55,106.81,20.22,20.22,7110300460,20.11,20.11,7110300460
범한퓨얼셀,382900,25,19380,2,1480,8.27,1688609,69282,8761000,1688609,8.27,2437.30,19.27,19.27,33783596525,19.90,19.90,33783596525
우진엔텍,457550,26,30150,2,550,1.86,1773729,2617801,9271339,1773729,1.86,67.76,19.13,19.13,54188672025,19.39,19.39,54188672025
한국화장품제조,003350,27,57400,2,4800,9.13,835694,31925,4532000,835694,9.13,2617.68,18.44,18.44,50004076450,19.22,19.22,50004076450
오가노이드사이언스,476040,28,31700,2,2850,9.88,1216070,262922,6546309,1216070,9.88,462.52,18.58,18.58,38995262075,18.79,18.79,38995262075
KODEX 200선물인버스2X,252670,29,1513,5,-30,-1.94,170364587,245081008,921500000,170364587,-1.94,69.51,18.49,18.49,260450384443,18.68,18.68,260450384443
휴림로봇,090710,30,2390,2,235,10.90,21179707,2755182,110237793,21179707,10.90,768.72,19.21,19.21,49143162114,18.65,18.65,49143162114
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4465 2 530 13.47 28916973 15466013 27449486 28916973 13.47 186.97 105.35 105.35 127504364110 104.03 104.03 127504364110
3 한국화장품 123690 2 9300 2 2020 27.75 8036732 77146 16068000 8036732 27.75 9999.99 50.02 50.02 74576772265 49.91 49.91 74576772265
4 삐아 451250 3 12240 2 770 6.71 4271298 146749 10089877 4271298 6.71 2910.61 42.33 42.33 54229823480 43.91 43.91 54229823480
5 코리아나 027050 4 2955 2 475 19.15 15267128 171925 40000000 15267128 19.15 8880.11 38.17 38.17 45197121599 38.24 38.24 45197121599
6 프리시젼바이오 335810 5 3905 2 395 11.25 4284660 1480896 11614526 4284660 11.25 289.33 36.89 36.89 16943807821 37.36 37.36 16943807821
7 닷밀 464580 6 3815 1 880 29.98 3575375 49751 9179743 3575375 29.98 7186.54 38.95 38.95 12885137131 36.79 36.79 12885137131
8 SOL 화장품TOP3플러스 0008T0 7 15915 2 655 4.29 1376256 489522 4050000 1376256 4.29 281.14 33.98 33.98 21885504848 33.95 33.95 21885504848
9 노랑풍선 104620 8 5920 2 250 4.41 5099625 8070981 15842126 5099625 4.41 63.18 32.19 32.19 31798662430 33.91 33.91 31798662430
10 미투온 201490 9 5690 2 590 11.57 10150613 24446248 30390092 10150613 11.57 41.52 33.40 33.40 54139721474 31.31 31.31 54139721474
11 토니모리 214420 10 12550 2 1790 16.64 7272783 528792 24054799 7272783 16.64 1375.36 30.23 30.23 92168466935 30.53 30.53 92168466935
12 신풍제약우 019175 11 49500 2 3050 6.57 643170 0 2200000 643170 6.57 0.00 29.23 29.23 31999837775 29.38 29.38 31999837775
13 에스퓨얼셀 288620 12 12750 2 1310 11.45 1934519 36896 6979316 1934519 11.45 5243.17 27.72 27.72 25871023095 29.07 29.07 25871023095
14 피아이이 452450 13 11280 2 800 7.63 10629335 19903424 35826000 10629335 7.63 53.40 29.67 29.67 114526104860 28.34 28.34 114526104860
15 우리산업홀딩스 072470 14 4115 2 535 14.94 5159432 142562 18887341 5159432 14.94 3619.08 27.32 27.32 20614434338 26.52 26.52 20614434338
16 비큐AI 148780 15 2685 5 -70 -2.54 8026034 58702196 31445725 8026034 -2.54 13.67 25.52 25.52 22067025733 26.14 26.14 22067025733
17 대창솔루션 096350 16 504 2 81 19.15 42894596 5964567 163761009 42894596 19.15 719.16 26.19 26.19 21529324409 26.08 26.08 21529324409
18 이루온 065440 17 2110 2 25 1.20 6845658 9219367 27275020 6845658 1.20 74.25 25.10 25.10 14762372173 25.65 25.65 14762372173
19 스튜디오미르 408900 18 4445 2 105 2.42 7914129 4488514 32729532 7914129 2.42 176.32 24.18 24.18 37145828595 25.53 25.53 37145828595
20 RISE 플랫폼테마 427120 19 9345 5 -200 -2.10 124924 117212 520000 124924 -2.10 106.58 24.02 24.02 1160011894 23.87 23.87 1160011894
21 공구우먼 366030 20 4412 2 327 8.00 4817583 33118 22653850 4817583 8.00 9999.99 21.27 21.27 22607935569 22.62 22.62 22607935569
22 우리기술 032820 21 4160 5 -235 -5.35 32546769 135827488 165530656 32546769 -5.35 23.96 19.66 19.66 142051242725 20.63 20.63 142051242725
23 위드텍 348350 22 9670 2 780 8.77 1911863 797908 10183600 1911863 8.77 239.61 18.77 18.77 20285258520 20.60 20.60 20285258520
24 KODEX 코스닥150선물인버스 251340 23 3625 5 -40 -1.09 13704531 27421424 67000000 13704531 -1.09 49.98 20.45 20.45 49970434758 20.57 20.57 49970434758
25 SOL KEDI메가테크액티브 444200 24 22095 2 120 0.55 323516 302892 1600000 323516 0.55 106.81 20.22 20.22 7110300460 20.11 20.11 7110300460
26 범한퓨얼셀 382900 25 19380 2 1480 8.27 1688609 69282 8761000 1688609 8.27 2437.30 19.27 19.27 33783596525 19.90 19.90 33783596525
27 우진엔텍 457550 26 30150 2 550 1.86 1773729 2617801 9271339 1773729 1.86 67.76 19.13 19.13 54188672025 19.39 19.39 54188672025
28 한국화장품제조 003350 27 57400 2 4800 9.13 835694 31925 4532000 835694 9.13 2617.68 18.44 18.44 50004076450 19.22 19.22 50004076450
29 오가노이드사이언스 476040 28 31700 2 2850 9.88 1216070 262922 6546309 1216070 9.88 462.52 18.58 18.58 38995262075 18.79 18.79 38995262075
30 KODEX 200선물인버스2X 252670 29 1513 5 -30 -1.94 170364587 245081008 921500000 170364587 -1.94 69.51 18.49 18.49 260450384443 18.68 18.68 260450384443
31 휴림로봇 090710 30 2390 2 235 10.90 21179707 2755182 110237793 21179707 10.90 768.72 19.21 19.21 49143162114 18.65 18.65 49143162114

31
top30/20250620/top30-atvtr-20250620-112002.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,046120,1,4440,2,505,12.83,29202059,15466013,27449486,29202059,12.83,188.81,106.38,106.38,128769100040,105.66,105.66,128769100040
한국화장품,123690,2,9290,2,2010,27.61,8161371,77146,16068000,8161371,27.61,9999.99,50.79,50.79,75737415465,50.74,50.74,75737415465
삐아,451250,3,12090,2,620,5.41,4322617,146749,10089877,4322617,5.41,2945.59,42.84,42.84,54853899380,44.97,44.97,54853899380
코리아나,027050,4,2955,2,475,19.15,15434882,171925,40000000,15434882,19.15,8977.68,38.59,38.59,45694440188,38.66,38.66,45694440188
프리시젼바이오,335810,5,3850,2,340,9.69,4329345,1480896,11614526,4329345,9.69,292.35,37.28,37.28,17115873110,38.28,38.28,17115873110
우리산업홀딩스,072470,6,3915,2,335,9.36,6991129,142562,18887341,6991129,9.36,4903.92,37.01,37.01,28172077712,38.10,38.10,28172077712
닷밀,464580,7,3815,1,880,29.98,3576399,49751,9179743,3576399,29.98,7188.60,38.96,38.96,12889043691,36.80,36.80,12889043691
SOL 화장품TOP3플러스,0008T0,8,15900,2,640,4.19,1432583,489522,4050000,1432583,4.19,292.65,35.37,35.37,22782371176,35.38,35.38,22782371176
노랑풍선,104620,9,5880,2,210,3.70,5120486,8070981,15842126,5120486,3.70,63.44,32.32,32.32,31921712890,34.27,34.27,31921712890
미투온,201490,10,5570,2,470,9.22,10754571,24446248,30390092,10754571,9.22,43.99,35.39,35.39,57542094044,33.99,33.99,57542094044
피아이이,452450,11,11080,2,600,5.73,12027756,19903424,35826000,12027756,5.73,60.43,33.57,33.57,130001604360,32.75,32.75,130001604360
신풍제약우,019175,12,48250,2,1800,3.88,659273,0,2200000,659273,3.88,0.00,29.97,29.97,32782119375,30.88,30.88,32782119375
토니모리,214420,13,12530,2,1770,16.45,7318534,528792,24054799,7318534,16.45,1384.01,30.42,30.42,92743147280,30.77,30.77,92743147280
에스퓨얼셀,288620,14,12750,2,1310,11.45,1943525,36896,6979316,1943525,11.45,5267.58,27.85,27.85,25986349905,29.20,29.20,25986349905
대창솔루션,096350,15,497,2,74,17.49,43959186,5964567,163761009,43959186,17.49,737.01,26.84,26.84,22063428234,27.11,27.11,22063428234
비큐AI,148780,16,2735,5,-20,-0.73,8228148,58702196,31445725,8228148,-0.73,14.02,26.17,26.17,22616638442,26.30,26.30,22616638442
이루온,065440,17,2102,2,17,0.82,6918093,9219367,27275020,6918093,0.82,75.04,25.36,25.36,14914486341,26.01,26.01,14914486341
스튜디오미르,408900,18,4455,2,115,2.65,7966760,4488514,32729532,7966760,2.65,177.49,24.34,24.34,37380534007,25.64,25.64,37380534007
심플랫폼,444530,19,17100,2,50,0.29,1562415,9109316,6241227,1562415,0.29,17.15,25.03,25.03,26907056970,25.21,25.21,26907056970
RISE 플랫폼테마,427120,20,9345,5,-200,-2.10,126612,117212,520000,126612,-2.10,108.02,24.35,24.35,1175800329,24.20,24.20,1175800329
KODEX 코스닥150선물인버스,251340,21,3600,5,-65,-1.77,15528791,27421424,67000000,15528791,-1.77,56.63,23.18,23.18,56560741658,23.45,23.45,56560741658
공구우먼,366030,22,4405,2,320,7.83,4863406,33118,22653850,4863406,7.83,9999.99,21.47,21.47,22809909505,22.86,22.86,22809909505
휴림로봇,090710,23,2335,2,180,8.35,23645371,2755182,110237793,23645371,8.35,858.21,21.45,21.45,54967877767,21.35,21.35,54967877767
우리기술,032820,24,4160,5,-235,-5.35,33435182,135827488,165530656,33435182,-5.35,24.62,20.20,20.20,145733932144,21.16,21.16,145733932144
위드텍,348350,25,9620,2,730,8.21,1925794,797908,10183600,1925794,8.21,241.36,18.91,18.91,20419904210,20.84,20.84,20419904210
SOL KEDI메가테크액티브,444200,26,22095,2,120,0.55,332732,302892,1600000,332732,0.55,109.85,20.80,20.80,7313915145,20.69,20.69,7313915145
KODEX 200선물인버스2X,252670,27,1506,5,-37,-2.40,184620331,245081008,921500000,184620331,-2.40,75.33,20.03,20.03,281952091634,20.32,20.32,281952091634
범한퓨얼셀,382900,28,19190,2,1290,7.21,1697366,69282,8761000,1697366,7.21,2449.94,19.37,19.37,33952830485,20.20,20.20,33952830485
오가노이드사이언스,476040,29,31350,2,2500,8.67,1259550,262922,6546309,1259550,8.67,479.06,19.24,19.24,40367932450,19.67,19.67,40367932450
한국화장품제조,003350,30,56800,2,4200,7.98,842962,31925,4532000,842962,7.98,2640.44,18.60,18.60,50420039900,19.59,19.59,50420039900
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4440 2 505 12.83 29202059 15466013 27449486 29202059 12.83 188.81 106.38 106.38 128769100040 105.66 105.66 128769100040
3 한국화장품 123690 2 9290 2 2010 27.61 8161371 77146 16068000 8161371 27.61 9999.99 50.79 50.79 75737415465 50.74 50.74 75737415465
4 삐아 451250 3 12090 2 620 5.41 4322617 146749 10089877 4322617 5.41 2945.59 42.84 42.84 54853899380 44.97 44.97 54853899380
5 코리아나 027050 4 2955 2 475 19.15 15434882 171925 40000000 15434882 19.15 8977.68 38.59 38.59 45694440188 38.66 38.66 45694440188
6 프리시젼바이오 335810 5 3850 2 340 9.69 4329345 1480896 11614526 4329345 9.69 292.35 37.28 37.28 17115873110 38.28 38.28 17115873110
7 우리산업홀딩스 072470 6 3915 2 335 9.36 6991129 142562 18887341 6991129 9.36 4903.92 37.01 37.01 28172077712 38.10 38.10 28172077712
8 닷밀 464580 7 3815 1 880 29.98 3576399 49751 9179743 3576399 29.98 7188.60 38.96 38.96 12889043691 36.80 36.80 12889043691
9 SOL 화장품TOP3플러스 0008T0 8 15900 2 640 4.19 1432583 489522 4050000 1432583 4.19 292.65 35.37 35.37 22782371176 35.38 35.38 22782371176
10 노랑풍선 104620 9 5880 2 210 3.70 5120486 8070981 15842126 5120486 3.70 63.44 32.32 32.32 31921712890 34.27 34.27 31921712890
11 미투온 201490 10 5570 2 470 9.22 10754571 24446248 30390092 10754571 9.22 43.99 35.39 35.39 57542094044 33.99 33.99 57542094044
12 피아이이 452450 11 11080 2 600 5.73 12027756 19903424 35826000 12027756 5.73 60.43 33.57 33.57 130001604360 32.75 32.75 130001604360
13 신풍제약우 019175 12 48250 2 1800 3.88 659273 0 2200000 659273 3.88 0.00 29.97 29.97 32782119375 30.88 30.88 32782119375
14 토니모리 214420 13 12530 2 1770 16.45 7318534 528792 24054799 7318534 16.45 1384.01 30.42 30.42 92743147280 30.77 30.77 92743147280
15 에스퓨얼셀 288620 14 12750 2 1310 11.45 1943525 36896 6979316 1943525 11.45 5267.58 27.85 27.85 25986349905 29.20 29.20 25986349905
16 대창솔루션 096350 15 497 2 74 17.49 43959186 5964567 163761009 43959186 17.49 737.01 26.84 26.84 22063428234 27.11 27.11 22063428234
17 비큐AI 148780 16 2735 5 -20 -0.73 8228148 58702196 31445725 8228148 -0.73 14.02 26.17 26.17 22616638442 26.30 26.30 22616638442
18 이루온 065440 17 2102 2 17 0.82 6918093 9219367 27275020 6918093 0.82 75.04 25.36 25.36 14914486341 26.01 26.01 14914486341
19 스튜디오미르 408900 18 4455 2 115 2.65 7966760 4488514 32729532 7966760 2.65 177.49 24.34 24.34 37380534007 25.64 25.64 37380534007
20 심플랫폼 444530 19 17100 2 50 0.29 1562415 9109316 6241227 1562415 0.29 17.15 25.03 25.03 26907056970 25.21 25.21 26907056970
21 RISE 플랫폼테마 427120 20 9345 5 -200 -2.10 126612 117212 520000 126612 -2.10 108.02 24.35 24.35 1175800329 24.20 24.20 1175800329
22 KODEX 코스닥150선물인버스 251340 21 3600 5 -65 -1.77 15528791 27421424 67000000 15528791 -1.77 56.63 23.18 23.18 56560741658 23.45 23.45 56560741658
23 공구우먼 366030 22 4405 2 320 7.83 4863406 33118 22653850 4863406 7.83 9999.99 21.47 21.47 22809909505 22.86 22.86 22809909505
24 휴림로봇 090710 23 2335 2 180 8.35 23645371 2755182 110237793 23645371 8.35 858.21 21.45 21.45 54967877767 21.35 21.35 54967877767
25 우리기술 032820 24 4160 5 -235 -5.35 33435182 135827488 165530656 33435182 -5.35 24.62 20.20 20.20 145733932144 21.16 21.16 145733932144
26 위드텍 348350 25 9620 2 730 8.21 1925794 797908 10183600 1925794 8.21 241.36 18.91 18.91 20419904210 20.84 20.84 20419904210
27 SOL KEDI메가테크액티브 444200 26 22095 2 120 0.55 332732 302892 1600000 332732 0.55 109.85 20.80 20.80 7313915145 20.69 20.69 7313915145
28 KODEX 200선물인버스2X 252670 27 1506 5 -37 -2.40 184620331 245081008 921500000 184620331 -2.40 75.33 20.03 20.03 281952091634 20.32 20.32 281952091634
29 범한퓨얼셀 382900 28 19190 2 1290 7.21 1697366 69282 8761000 1697366 7.21 2449.94 19.37 19.37 33952830485 20.20 20.20 33952830485
30 오가노이드사이언스 476040 29 31350 2 2500 8.67 1259550 262922 6546309 1259550 8.67 479.06 19.24 19.24 40367932450 19.67 19.67 40367932450
31 한국화장품제조 003350 30 56800 2 4200 7.98 842962 31925 4532000 842962 7.98 2640.44 18.60 18.60 50420039900 19.59 19.59 50420039900

31
top30/20250620/top30-atvtr-20250620-113002.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,046120,1,4385,2,450,11.44,29656073,15466013,27449486,29656073,11.44,191.75,108.04,108.04,130763480085,108.64,108.64,130763480085
한국화장품,123690,2,9250,2,1970,27.06,8243061,77146,16068000,8243061,27.06,9999.99,51.30,51.30,76495296580,51.47,51.47,76495296580
삐아,451250,3,12070,2,600,5.23,4381680,146749,10089877,4381680,5.23,2985.83,43.43,43.43,55567431180,45.63,45.63,55567431180
우리산업홀딩스,072470,4,3925,2,345,9.64,7549276,142562,18887341,7549276,9.64,5295.43,39.97,39.97,30342341125,40.93,40.93,30342341125
코리아나,027050,5,2930,2,450,18.15,15701284,171925,40000000,15701284,18.15,9132.64,39.25,39.25,46477367243,39.66,39.66,46477367243
프리시젼바이오,335810,6,3920,2,410,11.68,4378748,1480896,11614526,4378748,11.68,295.68,37.70,37.70,17309031329,38.02,38.02,17309031329
피아이이,452450,7,10660,2,180,1.72,13342388,19903424,35826000,13342388,1.72,67.04,37.24,37.24,144269640650,37.78,37.78,144269640650
닷밀,464580,8,3815,1,880,29.98,3579048,49751,9179743,3579048,29.98,7193.92,38.99,38.99,12899149626,36.83,36.83,12899149626
미투온,201490,9,5930,2,830,16.27,12142426,24446248,30390092,12142426,16.27,49.67,39.96,39.96,65626445404,36.42,36.42,65626445404
SOL 화장품TOP3플러스,0008T0,10,15895,2,635,4.16,1452652,489522,4050000,1452652,4.16,296.75,35.87,35.87,23101417437,35.89,35.89,23101417437
노랑풍선,104620,11,5880,2,210,3.70,5128063,8070981,15842126,5128063,3.70,63.54,32.37,32.37,31966191830,34.32,34.32,31966191830
신풍제약우,019175,12,47650,2,1200,2.58,674948,0,2200000,674948,2.58,0.00,30.68,30.68,33532026425,31.99,31.99,33532026425
토니모리,214420,13,12370,2,1610,14.96,7422946,528792,24054799,7422946,14.96,1403.76,30.86,30.86,94041095880,31.60,31.60,94041095880
에스퓨얼셀,288620,14,12750,2,1310,11.45,1948173,36896,6979316,1948173,11.45,5280.17,27.91,27.91,26045358285,29.27,29.27,26045358285
대창솔루션,096350,15,495,2,72,17.02,44485618,5964567,163761009,44485618,17.02,745.83,27.16,27.16,22324301085,27.54,27.54,22324301085
비큐AI,148780,16,2730,5,-25,-0.91,8320668,58702196,31445725,8320668,-0.91,14.17,26.46,26.46,22868184677,26.64,26.64,22868184677
이루온,065440,17,2085,3,0,0.00,6987793,9219367,27275020,6987793,0.00,75.79,25.62,25.62,15060186947,26.48,26.48,15060186947
심플랫폼,444530,18,17040,5,-10,-0.06,1630685,9109316,6241227,1630685,-0.06,17.90,26.13,26.13,28068259385,26.39,26.39,28068259385
스튜디오미르,408900,19,4420,2,80,1.84,8051704,4488514,32729532,8051704,1.84,179.38,24.60,24.60,37756779742,26.10,26.10,37756779742
KODEX 코스닥150선물인버스,251340,20,3605,5,-60,-1.64,16400387,27421424,67000000,16400387,-1.64,59.81,24.48,24.48,59702680656,24.72,24.72,59702680656
RISE 플랫폼테마,427120,21,9330,5,-215,-2.25,128227,117212,520000,128227,-2.25,109.40,24.66,24.66,1190885649,24.55,24.55,1190885649
공구우먼,366030,22,4385,2,300,7.34,4899426,33118,22653850,4899426,7.34,9999.99,21.63,21.63,22968022325,23.12,23.12,22968022325
휴림로봇,090710,23,2325,2,170,7.89,24895864,2755182,110237793,24895864,7.89,903.60,22.58,22.58,57867377347,22.58,22.58,57867377347
우리기술,032820,24,4125,5,-270,-6.14,34342056,135827488,165530656,34342056,-6.14,25.28,20.75,20.75,149469816892,21.89,21.89,149469816892
위드텍,348350,25,9540,2,650,7.31,1952550,797908,10183600,1952550,7.31,244.71,19.17,19.17,20674854105,21.28,21.28,20674854105
SOL KEDI메가테크액티브,444200,26,22085,2,110,0.50,340162,302892,1600000,340162,0.50,112.30,21.26,21.26,7478026510,21.16,21.16,7478026510
KODEX 200선물인버스2X,252670,27,1509,5,-34,-2.20,191430066,245081008,921500000,191430066,-2.20,78.11,20.77,20.77,292229149243,21.02,21.02,292229149243
범한퓨얼셀,382900,28,19190,2,1290,7.21,1708631,69282,8761000,1708631,7.21,2466.20,19.50,19.50,34168376905,20.32,20.32,34168376905
TIGER K방산&우주,463250,29,32195,2,260,0.81,1382100,1857272,6850000,1382100,0.81,74.42,20.18,20.18,44064648261,19.98,19.98,44064648261
우진엔텍,457550,30,30050,2,450,1.52,1812648,2617801,9271339,1812648,1.52,69.24,19.55,19.55,55360226875,19.87,19.87,55360226875
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4385 2 450 11.44 29656073 15466013 27449486 29656073 11.44 191.75 108.04 108.04 130763480085 108.64 108.64 130763480085
3 한국화장품 123690 2 9250 2 1970 27.06 8243061 77146 16068000 8243061 27.06 9999.99 51.30 51.30 76495296580 51.47 51.47 76495296580
4 삐아 451250 3 12070 2 600 5.23 4381680 146749 10089877 4381680 5.23 2985.83 43.43 43.43 55567431180 45.63 45.63 55567431180
5 우리산업홀딩스 072470 4 3925 2 345 9.64 7549276 142562 18887341 7549276 9.64 5295.43 39.97 39.97 30342341125 40.93 40.93 30342341125
6 코리아나 027050 5 2930 2 450 18.15 15701284 171925 40000000 15701284 18.15 9132.64 39.25 39.25 46477367243 39.66 39.66 46477367243
7 프리시젼바이오 335810 6 3920 2 410 11.68 4378748 1480896 11614526 4378748 11.68 295.68 37.70 37.70 17309031329 38.02 38.02 17309031329
8 피아이이 452450 7 10660 2 180 1.72 13342388 19903424 35826000 13342388 1.72 67.04 37.24 37.24 144269640650 37.78 37.78 144269640650
9 닷밀 464580 8 3815 1 880 29.98 3579048 49751 9179743 3579048 29.98 7193.92 38.99 38.99 12899149626 36.83 36.83 12899149626
10 미투온 201490 9 5930 2 830 16.27 12142426 24446248 30390092 12142426 16.27 49.67 39.96 39.96 65626445404 36.42 36.42 65626445404
11 SOL 화장품TOP3플러스 0008T0 10 15895 2 635 4.16 1452652 489522 4050000 1452652 4.16 296.75 35.87 35.87 23101417437 35.89 35.89 23101417437
12 노랑풍선 104620 11 5880 2 210 3.70 5128063 8070981 15842126 5128063 3.70 63.54 32.37 32.37 31966191830 34.32 34.32 31966191830
13 신풍제약우 019175 12 47650 2 1200 2.58 674948 0 2200000 674948 2.58 0.00 30.68 30.68 33532026425 31.99 31.99 33532026425
14 토니모리 214420 13 12370 2 1610 14.96 7422946 528792 24054799 7422946 14.96 1403.76 30.86 30.86 94041095880 31.60 31.60 94041095880
15 에스퓨얼셀 288620 14 12750 2 1310 11.45 1948173 36896 6979316 1948173 11.45 5280.17 27.91 27.91 26045358285 29.27 29.27 26045358285
16 대창솔루션 096350 15 495 2 72 17.02 44485618 5964567 163761009 44485618 17.02 745.83 27.16 27.16 22324301085 27.54 27.54 22324301085
17 비큐AI 148780 16 2730 5 -25 -0.91 8320668 58702196 31445725 8320668 -0.91 14.17 26.46 26.46 22868184677 26.64 26.64 22868184677
18 이루온 065440 17 2085 3 0 0.00 6987793 9219367 27275020 6987793 0.00 75.79 25.62 25.62 15060186947 26.48 26.48 15060186947
19 심플랫폼 444530 18 17040 5 -10 -0.06 1630685 9109316 6241227 1630685 -0.06 17.90 26.13 26.13 28068259385 26.39 26.39 28068259385
20 스튜디오미르 408900 19 4420 2 80 1.84 8051704 4488514 32729532 8051704 1.84 179.38 24.60 24.60 37756779742 26.10 26.10 37756779742
21 KODEX 코스닥150선물인버스 251340 20 3605 5 -60 -1.64 16400387 27421424 67000000 16400387 -1.64 59.81 24.48 24.48 59702680656 24.72 24.72 59702680656
22 RISE 플랫폼테마 427120 21 9330 5 -215 -2.25 128227 117212 520000 128227 -2.25 109.40 24.66 24.66 1190885649 24.55 24.55 1190885649
23 공구우먼 366030 22 4385 2 300 7.34 4899426 33118 22653850 4899426 7.34 9999.99 21.63 21.63 22968022325 23.12 23.12 22968022325
24 휴림로봇 090710 23 2325 2 170 7.89 24895864 2755182 110237793 24895864 7.89 903.60 22.58 22.58 57867377347 22.58 22.58 57867377347
25 우리기술 032820 24 4125 5 -270 -6.14 34342056 135827488 165530656 34342056 -6.14 25.28 20.75 20.75 149469816892 21.89 21.89 149469816892
26 위드텍 348350 25 9540 2 650 7.31 1952550 797908 10183600 1952550 7.31 244.71 19.17 19.17 20674854105 21.28 21.28 20674854105
27 SOL KEDI메가테크액티브 444200 26 22085 2 110 0.50 340162 302892 1600000 340162 0.50 112.30 21.26 21.26 7478026510 21.16 21.16 7478026510
28 KODEX 200선물인버스2X 252670 27 1509 5 -34 -2.20 191430066 245081008 921500000 191430066 -2.20 78.11 20.77 20.77 292229149243 21.02 21.02 292229149243
29 범한퓨얼셀 382900 28 19190 2 1290 7.21 1708631 69282 8761000 1708631 7.21 2466.20 19.50 19.50 34168376905 20.32 20.32 34168376905
30 TIGER K방산&우주 463250 29 32195 2 260 0.81 1382100 1857272 6850000 1382100 0.81 74.42 20.18 20.18 44064648261 19.98 19.98 44064648261
31 우진엔텍 457550 30 30050 2 450 1.52 1812648 2617801 9271339 1812648 1.52 69.24 19.55 19.55 55360226875 19.87 19.87 55360226875

31
top30/20250620/top30-atvtr-20250620-114002.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,046120,1,4437,2,502,12.76,29946463,15466013,27449486,29946463,12.76,193.63,109.10,109.10,132048493318,108.42,108.42,132048493318
한국화장품,123690,2,9290,2,2010,27.61,8341179,77146,16068000,8341179,27.61,9999.99,51.91,51.91,77403412810,51.85,51.85,77403412810
삐아,451250,3,12060,2,590,5.14,4405925,146749,10089877,4405925,5.14,3002.35,43.67,43.67,55859444725,45.91,45.91,55859444725
우리산업홀딩스,072470,4,3845,2,265,7.40,7951704,142562,18887341,7951704,7.40,5577.72,42.10,42.10,31925156336,43.96,43.96,31925156336
미투온,201490,5,6180,2,1080,21.18,13991635,24446248,30390092,13991635,21.18,57.23,46.04,46.04,76768959879,40.88,40.88,76768959879
코리아나,027050,6,2910,2,430,17.34,15913792,171925,40000000,15913792,17.34,9256.24,39.78,39.78,47097265118,40.46,40.46,47097265118
프리시젼바이오,335810,7,3850,2,340,9.69,4422176,1480896,11614526,4422176,9.69,298.61,38.07,38.07,17477940429,39.09,39.09,17477940429
피아이이,452450,8,10670,2,190,1.81,13641292,19903424,35826000,13641292,1.81,68.54,38.08,38.08,147456635025,38.57,38.57,147456635025
닷밀,464580,9,3815,1,880,29.98,3579828,49751,9179743,3579828,29.98,7195.49,39.00,39.00,12902125326,36.84,36.84,12902125326
SOL 화장품TOP3플러스,0008T0,10,15925,2,665,4.36,1472833,489522,4050000,1472833,4.36,300.87,36.37,36.37,23422464537,36.32,36.32,23422464537
노랑풍선,104620,11,5920,2,250,4.41,5139954,8070981,15842126,5139954,4.41,63.68,32.44,32.44,32036217380,34.16,34.16,32036217380
신풍제약우,019175,12,47900,2,1450,3.12,688708,0,2200000,688708,3.12,0.00,31.30,31.30,34201793725,32.46,32.46,34201793725
토니모리,214420,13,12390,2,1630,15.15,7469717,528792,24054799,7469717,15.15,1412.60,31.05,31.05,94621236120,31.75,31.75,94621236120
에스퓨얼셀,288620,14,12740,2,1300,11.36,1949975,36896,6979316,1949975,11.36,5285.06,27.94,27.94,26068318845,29.32,29.32,26068318845
대창솔루션,096350,15,492,2,69,16.31,44806556,5964567,163761009,44806556,16.31,751.21,27.36,27.36,22482396244,27.90,27.90,22482396244
심플랫폼,444530,16,16980,5,-70,-0.41,1665573,9109316,6241227,1665573,-0.41,18.28,26.69,26.69,28661763170,27.05,27.05,28661763170
비큐AI,148780,17,2740,5,-15,-0.54,8464180,58702196,31445725,8464180,-0.54,14.42,26.92,26.92,23258177227,26.99,26.99,23258177227
이루온,065440,18,2100,2,15,0.72,7041671,9219367,27275020,7041671,0.72,76.38,25.82,25.82,15172245562,26.49,26.49,15172245562
스튜디오미르,408900,19,4410,2,70,1.61,8129926,4488514,32729532,8129926,1.61,181.13,24.84,24.84,38101359907,26.40,26.40,38101359907
KODEX 코스닥150선물인버스,251340,20,3605,5,-60,-1.64,16949879,27421424,67000000,16949879,-1.64,61.81,25.30,25.30,61681782495,25.54,25.54,61681782495
RISE 플랫폼테마,427120,21,9325,5,-220,-2.30,130918,117212,520000,130918,-2.30,111.69,25.18,25.18,1215981184,25.08,25.08,1215981184
케이지에이,455180,22,5630,2,480,9.32,3030313,1733812,12094172,3030313,9.32,174.78,25.06,25.06,16969534475,24.92,24.92,16969534475
공구우먼,366030,23,4385,2,300,7.34,4962018,33118,22653850,4962018,7.34,9999.99,21.90,21.90,23241317530,23.40,23.40,23241317530
휴림로봇,090710,24,2325,2,170,7.89,25329454,2755182,110237793,25329454,7.89,919.34,22.98,22.98,58877284821,22.97,22.97,58877284821
우리기술,032820,25,4150,5,-245,-5.57,34863807,135827488,165530656,34863807,-5.57,25.67,21.06,21.06,151621178278,22.07,22.07,151621178278
SOL KEDI메가테크액티브,444200,26,22100,2,125,0.57,345253,302892,1600000,345253,0.57,113.99,21.58,21.58,7590585815,21.47,21.47,7590585815
KODEX 200선물인버스2X,252670,27,1511,5,-32,-2.07,195316157,245081008,921500000,195316157,-2.07,79.69,21.20,21.20,298091137480,21.41,21.41,298091137480
위드텍,348350,28,9540,2,650,7.31,1964684,797908,10183600,1964684,7.31,246.23,19.29,19.29,20790395685,21.40,21.40,20790395685
TIGER K방산&우주,463250,29,32175,2,240,0.75,1409734,1857272,6850000,1409734,0.75,75.90,20.58,20.58,44954355857,20.40,20.40,44954355857
오가노이드사이언스,476040,30,31250,2,2400,8.32,1301542,262922,6546309,1301542,8.32,495.03,19.88,19.88,41686455425,20.38,20.38,41686455425
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4437 2 502 12.76 29946463 15466013 27449486 29946463 12.76 193.63 109.10 109.10 132048493318 108.42 108.42 132048493318
3 한국화장품 123690 2 9290 2 2010 27.61 8341179 77146 16068000 8341179 27.61 9999.99 51.91 51.91 77403412810 51.85 51.85 77403412810
4 삐아 451250 3 12060 2 590 5.14 4405925 146749 10089877 4405925 5.14 3002.35 43.67 43.67 55859444725 45.91 45.91 55859444725
5 우리산업홀딩스 072470 4 3845 2 265 7.40 7951704 142562 18887341 7951704 7.40 5577.72 42.10 42.10 31925156336 43.96 43.96 31925156336
6 미투온 201490 5 6180 2 1080 21.18 13991635 24446248 30390092 13991635 21.18 57.23 46.04 46.04 76768959879 40.88 40.88 76768959879
7 코리아나 027050 6 2910 2 430 17.34 15913792 171925 40000000 15913792 17.34 9256.24 39.78 39.78 47097265118 40.46 40.46 47097265118
8 프리시젼바이오 335810 7 3850 2 340 9.69 4422176 1480896 11614526 4422176 9.69 298.61 38.07 38.07 17477940429 39.09 39.09 17477940429
9 피아이이 452450 8 10670 2 190 1.81 13641292 19903424 35826000 13641292 1.81 68.54 38.08 38.08 147456635025 38.57 38.57 147456635025
10 닷밀 464580 9 3815 1 880 29.98 3579828 49751 9179743 3579828 29.98 7195.49 39.00 39.00 12902125326 36.84 36.84 12902125326
11 SOL 화장품TOP3플러스 0008T0 10 15925 2 665 4.36 1472833 489522 4050000 1472833 4.36 300.87 36.37 36.37 23422464537 36.32 36.32 23422464537
12 노랑풍선 104620 11 5920 2 250 4.41 5139954 8070981 15842126 5139954 4.41 63.68 32.44 32.44 32036217380 34.16 34.16 32036217380
13 신풍제약우 019175 12 47900 2 1450 3.12 688708 0 2200000 688708 3.12 0.00 31.30 31.30 34201793725 32.46 32.46 34201793725
14 토니모리 214420 13 12390 2 1630 15.15 7469717 528792 24054799 7469717 15.15 1412.60 31.05 31.05 94621236120 31.75 31.75 94621236120
15 에스퓨얼셀 288620 14 12740 2 1300 11.36 1949975 36896 6979316 1949975 11.36 5285.06 27.94 27.94 26068318845 29.32 29.32 26068318845
16 대창솔루션 096350 15 492 2 69 16.31 44806556 5964567 163761009 44806556 16.31 751.21 27.36 27.36 22482396244 27.90 27.90 22482396244
17 심플랫폼 444530 16 16980 5 -70 -0.41 1665573 9109316 6241227 1665573 -0.41 18.28 26.69 26.69 28661763170 27.05 27.05 28661763170
18 비큐AI 148780 17 2740 5 -15 -0.54 8464180 58702196 31445725 8464180 -0.54 14.42 26.92 26.92 23258177227 26.99 26.99 23258177227
19 이루온 065440 18 2100 2 15 0.72 7041671 9219367 27275020 7041671 0.72 76.38 25.82 25.82 15172245562 26.49 26.49 15172245562
20 스튜디오미르 408900 19 4410 2 70 1.61 8129926 4488514 32729532 8129926 1.61 181.13 24.84 24.84 38101359907 26.40 26.40 38101359907
21 KODEX 코스닥150선물인버스 251340 20 3605 5 -60 -1.64 16949879 27421424 67000000 16949879 -1.64 61.81 25.30 25.30 61681782495 25.54 25.54 61681782495
22 RISE 플랫폼테마 427120 21 9325 5 -220 -2.30 130918 117212 520000 130918 -2.30 111.69 25.18 25.18 1215981184 25.08 25.08 1215981184
23 케이지에이 455180 22 5630 2 480 9.32 3030313 1733812 12094172 3030313 9.32 174.78 25.06 25.06 16969534475 24.92 24.92 16969534475
24 공구우먼 366030 23 4385 2 300 7.34 4962018 33118 22653850 4962018 7.34 9999.99 21.90 21.90 23241317530 23.40 23.40 23241317530
25 휴림로봇 090710 24 2325 2 170 7.89 25329454 2755182 110237793 25329454 7.89 919.34 22.98 22.98 58877284821 22.97 22.97 58877284821
26 우리기술 032820 25 4150 5 -245 -5.57 34863807 135827488 165530656 34863807 -5.57 25.67 21.06 21.06 151621178278 22.07 22.07 151621178278
27 SOL KEDI메가테크액티브 444200 26 22100 2 125 0.57 345253 302892 1600000 345253 0.57 113.99 21.58 21.58 7590585815 21.47 21.47 7590585815
28 KODEX 200선물인버스2X 252670 27 1511 5 -32 -2.07 195316157 245081008 921500000 195316157 -2.07 79.69 21.20 21.20 298091137480 21.41 21.41 298091137480
29 위드텍 348350 28 9540 2 650 7.31 1964684 797908 10183600 1964684 7.31 246.23 19.29 19.29 20790395685 21.40 21.40 20790395685
30 TIGER K방산&우주 463250 29 32175 2 240 0.75 1409734 1857272 6850000 1409734 0.75 75.90 20.58 20.58 44954355857 20.40 20.40 44954355857
31 오가노이드사이언스 476040 30 31250 2 2400 8.32 1301542 262922 6546309 1301542 8.32 495.03 19.88 19.88 41686455425 20.38 20.38 41686455425

31
top30/20250620/top30-atvtr-20250620-115001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4450,2,515,13.09,30064690,15466013,27449486,30064690,13.09,194.39,109.53,109.53,132573100617,108.53,108.53,132573100617
한국화장품,123690,2,9260,2,1980,27.20,8394074,77146,16068000,8394074,27.20,9999.99,52.24,52.24,77893289975,52.35,52.35,77893289975
삐아,451250,3,12085,2,615,5.36,4416892,146749,10089877,4416892,5.36,3009.83,43.78,43.78,55992028410,45.92,45.92,55992028410
미투온,201490,4,6190,2,1090,21.37,15462180,24446248,30390092,15462180,21.37,63.25,50.88,50.88,85920067704,45.67,45.67,85920067704
우리산업홀딩스,072470,5,3815,2,235,6.56,8126369,142562,18887341,8126369,6.56,5700.23,43.03,43.03,32591247451,45.23,45.23,32591247451
코리아나,027050,6,2900,2,420,16.94,16115459,171925,40000000,16115459,16.94,9373.54,40.29,40.29,47682878290,41.11,41.11,47682878290
피아이이,452450,7,10650,2,170,1.62,13963571,19903424,35826000,13963571,1.62,70.16,38.98,38.98,150873218250,39.54,39.54,150873218250
프리시젼바이오,335810,8,3880,2,370,10.54,4435419,1480896,11614526,4435419,10.54,299.51,38.19,38.19,17528961004,38.90,38.90,17528961004
닷밀,464580,9,3815,1,880,29.98,3580078,49751,9179743,3580078,29.98,7195.99,39.00,39.00,12903079076,36.84,36.84,12903079076
SOL 화장품TOP3플러스,0008T0,10,15937,2,677,4.44,1479841,489522,4050000,1479841,4.44,302.30,36.54,36.54,23534086394,36.46,36.46,23534086394
노랑풍선,104620,11,5870,2,200,3.53,5161693,8070981,15842126,5161693,3.53,63.95,32.58,32.58,32163899830,34.59,34.59,32163899830
케이지에이,455180,12,6120,2,970,18.83,4414107,1733812,12094172,4414107,18.83,254.59,36.50,36.50,25136983470,33.96,33.96,25136983470
신풍제약우,019175,13,48100,2,1650,3.55,694382,0,2200000,694382,3.55,0.00,31.56,31.56,34476284675,32.58,32.58,34476284675
토니모리,214420,14,12430,2,1670,15.52,7504696,528792,24054799,7504696,15.52,1419.22,31.20,31.20,95056510075,31.79,31.79,95056510075
에스퓨얼셀,288620,15,12560,2,1120,9.79,1961035,36896,6979316,1961035,9.79,5315.03,28.10,28.10,26207521395,29.90,29.90,26207521395
스튜디오미르,408900,16,4250,5,-90,-2.07,8660077,4488514,32729532,8660077,-2.07,192.94,26.46,26.46,40373952677,29.03,29.03,40373952677
대창솔루션,096350,17,497,2,74,17.49,45744251,5964567,163761009,45744251,17.49,766.93,27.93,27.93,22949224928,28.20,28.20,22949224928
비큐AI,148780,18,2700,5,-55,-2.00,8574577,58702196,31445725,8574577,-2.00,14.61,27.27,27.27,23557722287,27.75,27.75,23557722287
심플랫폼,444530,19,16960,5,-90,-0.53,1677077,9109316,6241227,1677077,-0.53,18.41,26.87,26.87,28857258600,27.26,27.26,28857258600
KODEX 코스닥150선물인버스,251340,20,3600,5,-65,-1.77,17776210,27421424,67000000,17776210,-1.77,64.83,26.53,26.53,64662596310,26.81,26.81,64662596310
이루온,065440,21,2100,2,15,0.72,7063104,9219367,27275020,7063104,0.72,76.61,25.90,25.90,15217160219,26.57,26.57,15217160219
RISE 플랫폼테마,427120,22,9325,5,-220,-2.30,133029,117212,520000,133029,-2.30,113.49,25.58,25.58,1235659295,25.48,25.48,1235659295
공구우먼,366030,23,4390,2,305,7.47,4974445,33118,22653850,4974445,7.47,9999.99,21.96,21.96,23295785590,23.42,23.42,23295785590
휴림로봇,090710,24,2325,2,170,7.89,25764423,2755182,110237793,25764423,7.89,935.13,23.37,23.37,59890621047,23.37,23.37,59890621047
우리기술,032820,25,4140,5,-255,-5.80,35117041,135827488,165530656,35117041,-5.80,25.85,21.21,21.21,152669041858,22.28,22.28,152669041858
KODEX 200선물인버스2X,252670,26,1510,5,-33,-2.14,201468461,245081008,921500000,201468461,-2.14,82.20,21.86,21.86,307390333742,22.09,22.09,307390333742
SOL KEDI메가테크액티브,444200,27,22095,2,120,0.55,351504,302892,1600000,351504,0.55,116.05,21.97,21.97,7728688790,21.86,21.86,7728688790
위드텍,348350,28,9500,2,610,6.86,1975019,797908,10183600,1975019,6.86,247.52,19.39,19.39,20888448355,21.59,21.59,20888448355
오가노이드사이언스,476040,29,31000,2,2150,7.45,1327206,262922,6546309,1327206,7.45,504.79,20.27,20.27,42482976000,20.93,20.93,42482976000
TIGER K방산&우주,463250,30,32130,2,195,0.61,1438761,1857272,6850000,1438761,0.61,77.47,21.00,21.00,45886658202,20.85,20.85,45886658202
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4450 2 515 13.09 30064690 15466013 27449486 30064690 13.09 194.39 109.53 109.53 132573100617 108.53 108.53 132573100617
3 한국화장품 123690 2 9260 2 1980 27.20 8394074 77146 16068000 8394074 27.20 9999.99 52.24 52.24 77893289975 52.35 52.35 77893289975
4 삐아 451250 3 12085 2 615 5.36 4416892 146749 10089877 4416892 5.36 3009.83 43.78 43.78 55992028410 45.92 45.92 55992028410
5 미투온 201490 4 6190 2 1090 21.37 15462180 24446248 30390092 15462180 21.37 63.25 50.88 50.88 85920067704 45.67 45.67 85920067704
6 우리산업홀딩스 072470 5 3815 2 235 6.56 8126369 142562 18887341 8126369 6.56 5700.23 43.03 43.03 32591247451 45.23 45.23 32591247451
7 코리아나 027050 6 2900 2 420 16.94 16115459 171925 40000000 16115459 16.94 9373.54 40.29 40.29 47682878290 41.11 41.11 47682878290
8 피아이이 452450 7 10650 2 170 1.62 13963571 19903424 35826000 13963571 1.62 70.16 38.98 38.98 150873218250 39.54 39.54 150873218250
9 프리시젼바이오 335810 8 3880 2 370 10.54 4435419 1480896 11614526 4435419 10.54 299.51 38.19 38.19 17528961004 38.90 38.90 17528961004
10 닷밀 464580 9 3815 1 880 29.98 3580078 49751 9179743 3580078 29.98 7195.99 39.00 39.00 12903079076 36.84 36.84 12903079076
11 SOL 화장품TOP3플러스 0008T0 10 15937 2 677 4.44 1479841 489522 4050000 1479841 4.44 302.30 36.54 36.54 23534086394 36.46 36.46 23534086394
12 노랑풍선 104620 11 5870 2 200 3.53 5161693 8070981 15842126 5161693 3.53 63.95 32.58 32.58 32163899830 34.59 34.59 32163899830
13 케이지에이 455180 12 6120 2 970 18.83 4414107 1733812 12094172 4414107 18.83 254.59 36.50 36.50 25136983470 33.96 33.96 25136983470
14 신풍제약우 019175 13 48100 2 1650 3.55 694382 0 2200000 694382 3.55 0.00 31.56 31.56 34476284675 32.58 32.58 34476284675
15 토니모리 214420 14 12430 2 1670 15.52 7504696 528792 24054799 7504696 15.52 1419.22 31.20 31.20 95056510075 31.79 31.79 95056510075
16 에스퓨얼셀 288620 15 12560 2 1120 9.79 1961035 36896 6979316 1961035 9.79 5315.03 28.10 28.10 26207521395 29.90 29.90 26207521395
17 스튜디오미르 408900 16 4250 5 -90 -2.07 8660077 4488514 32729532 8660077 -2.07 192.94 26.46 26.46 40373952677 29.03 29.03 40373952677
18 대창솔루션 096350 17 497 2 74 17.49 45744251 5964567 163761009 45744251 17.49 766.93 27.93 27.93 22949224928 28.20 28.20 22949224928
19 비큐AI 148780 18 2700 5 -55 -2.00 8574577 58702196 31445725 8574577 -2.00 14.61 27.27 27.27 23557722287 27.75 27.75 23557722287
20 심플랫폼 444530 19 16960 5 -90 -0.53 1677077 9109316 6241227 1677077 -0.53 18.41 26.87 26.87 28857258600 27.26 27.26 28857258600
21 KODEX 코스닥150선물인버스 251340 20 3600 5 -65 -1.77 17776210 27421424 67000000 17776210 -1.77 64.83 26.53 26.53 64662596310 26.81 26.81 64662596310
22 이루온 065440 21 2100 2 15 0.72 7063104 9219367 27275020 7063104 0.72 76.61 25.90 25.90 15217160219 26.57 26.57 15217160219
23 RISE 플랫폼테마 427120 22 9325 5 -220 -2.30 133029 117212 520000 133029 -2.30 113.49 25.58 25.58 1235659295 25.48 25.48 1235659295
24 공구우먼 366030 23 4390 2 305 7.47 4974445 33118 22653850 4974445 7.47 9999.99 21.96 21.96 23295785590 23.42 23.42 23295785590
25 휴림로봇 090710 24 2325 2 170 7.89 25764423 2755182 110237793 25764423 7.89 935.13 23.37 23.37 59890621047 23.37 23.37 59890621047
26 우리기술 032820 25 4140 5 -255 -5.80 35117041 135827488 165530656 35117041 -5.80 25.85 21.21 21.21 152669041858 22.28 22.28 152669041858
27 KODEX 200선물인버스2X 252670 26 1510 5 -33 -2.14 201468461 245081008 921500000 201468461 -2.14 82.20 21.86 21.86 307390333742 22.09 22.09 307390333742
28 SOL KEDI메가테크액티브 444200 27 22095 2 120 0.55 351504 302892 1600000 351504 0.55 116.05 21.97 21.97 7728688790 21.86 21.86 7728688790
29 위드텍 348350 28 9500 2 610 6.86 1975019 797908 10183600 1975019 6.86 247.52 19.39 19.39 20888448355 21.59 21.59 20888448355
30 오가노이드사이언스 476040 29 31000 2 2150 7.45 1327206 262922 6546309 1327206 7.45 504.79 20.27 20.27 42482976000 20.93 20.93 42482976000
31 TIGER K방산&우주 463250 30 32130 2 195 0.61 1438761 1857272 6850000 1438761 0.61 77.47 21.00 21.00 45886658202 20.85 20.85 45886658202

31
top30/20250620/top30-atvtr-20250620-120002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4360,2,425,10.80,30280176,15466013,27449486,30280176,10.80,195.79,110.31,110.31,133520275108,111.56,111.56,133520275108
한국화장품,123690,2,9250,2,1970,27.06,8437947,77146,16068000,8437947,27.06,9999.99,52.51,52.51,78298974230,52.68,52.68,78298974230
미투온,201490,3,6110,2,1010,19.80,16498831,24446248,30390092,16498831,19.80,67.49,54.29,54.29,92206157684,49.66,49.66,92206157684
삐아,451250,4,12100,2,630,5.49,4426293,146749,10089877,4426293,5.49,3016.23,43.87,43.87,56105439645,45.96,45.96,56105439645
우리산업홀딩스,072470,5,3815,2,235,6.56,8211554,142562,18887341,8211554,6.56,5759.99,43.48,43.48,32916406026,45.68,45.68,32916406026
케이지에이,455180,6,6270,2,1120,21.75,5898413,1733812,12094172,5898413,21.75,340.20,48.77,48.77,34248065250,45.16,45.16,34248065250
코리아나,027050,7,2900,2,420,16.94,16219806,171925,40000000,16219806,16.94,9434.23,40.55,40.55,47985478213,41.37,41.37,47985478213
피아이이,452450,8,10720,2,240,2.29,14186649,19903424,35826000,14186649,2.29,71.28,39.60,39.60,153244490005,39.90,39.90,153244490005
프리시젼바이오,335810,9,3815,2,305,8.69,4463691,1480896,11614526,4463691,8.69,301.42,38.43,38.43,17637243509,39.80,39.80,17637243509
닷밀,464580,10,3815,1,880,29.98,3580812,49751,9179743,3580812,29.98,7197.47,39.01,39.01,12905879286,36.85,36.85,12905879286
SOL 화장품TOP3플러스,0008T0,11,15915,2,655,4.29,1486751,489522,4050000,1486751,4.29,303.71,36.71,36.71,23644173984,36.68,36.68,23644173984
노랑풍선,104620,12,5860,2,190,3.35,5198983,8070981,15842126,5198983,3.35,64.42,32.82,32.82,32381873590,34.88,34.88,32381873590
신풍제약우,019175,13,46750,2,300,0.65,708221,0,2200000,708221,0.65,0.00,32.19,32.19,35131292675,34.16,34.16,35131292675
토니모리,214420,14,12370,2,1610,14.96,7552493,528792,24054799,7552493,14.96,1428.25,31.40,31.40,95649401040,32.14,32.14,95649401040
스튜디오미르,408900,15,4185,5,-155,-3.57,9088259,4488514,32729532,9088259,-3.57,202.48,27.77,27.77,42172912673,30.79,30.79,42172912673
에스퓨얼셀,288620,16,12680,2,1240,10.84,1967600,36896,6979316,1967600,10.84,5332.83,28.19,28.19,26290400815,29.71,29.71,26290400815
대창솔루션,096350,17,494,2,71,16.78,46148318,5964567,163761009,46148318,16.78,773.71,28.18,28.18,23149154510,28.62,28.62,23149154510
비큐AI,148780,18,2680,5,-75,-2.72,8732725,58702196,31445725,8732725,-2.72,14.88,27.77,27.77,23982820852,28.46,28.46,23982820852
KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,18308003,27421424,67000000,18308003,-1.50,66.77,27.33,27.33,66578711287,27.53,27.53,66578711287
심플랫폼,444530,20,17020,5,-30,-0.18,1697441,9109316,6241227,1697441,-0.18,18.63,27.20,27.20,29202258975,27.49,27.49,29202258975
이루온,065440,21,2080,5,-5,-0.24,7104317,9219367,27275020,7104317,-0.24,77.06,26.05,26.05,15303193859,26.97,26.97,15303193859
RISE 플랫폼테마,427120,22,9350,5,-195,-2.04,133130,117212,520000,133130,-2.04,113.58,25.60,25.60,1236601145,25.43,25.43,1236601145
휴림로봇,090710,23,2320,2,165,7.66,26065078,2755182,110237793,26065078,7.66,946.04,23.64,23.64,60587480158,23.69,23.69,60587480158
공구우먼,366030,24,4420,2,335,8.20,5004995,33118,22653850,5004995,8.20,9999.99,22.09,22.09,23430358600,23.40,23.40,23430358600
KODEX 200선물인버스2X,252670,25,1511,5,-32,-2.07,204429806,245081008,921500000,204429806,-2.07,83.41,22.18,22.18,311867108507,22.40,22.40,311867108507
SOL KEDI메가테크액티브,444200,26,22095,2,120,0.55,357397,302892,1600000,357397,0.55,117.99,22.34,22.34,7858874520,22.23,22.23,7858874520
우리기술,032820,27,4182,5,-213,-4.85,35363328,135827488,165530656,35363328,-4.85,26.04,21.36,21.36,153692185158,22.20,22.20,153692185158
위드텍,348350,28,9520,2,630,7.09,1982912,797908,10183600,1982912,7.09,248.51,19.47,19.47,20963819575,21.62,21.62,20963819575
오가노이드사이언스,476040,29,30800,2,1950,6.76,1345728,262922,6546309,1345728,6.76,511.84,20.56,20.56,43054100275,21.35,21.35,43054100275
케이엔알시스템,199430,30,8630,2,1390,19.20,2240949,64161,10872713,2240949,19.20,3492.70,20.61,20.61,19928249550,21.24,21.24,19928249550
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4360 2 425 10.80 30280176 15466013 27449486 30280176 10.80 195.79 110.31 110.31 133520275108 111.56 111.56 133520275108
3 한국화장품 123690 2 9250 2 1970 27.06 8437947 77146 16068000 8437947 27.06 9999.99 52.51 52.51 78298974230 52.68 52.68 78298974230
4 미투온 201490 3 6110 2 1010 19.80 16498831 24446248 30390092 16498831 19.80 67.49 54.29 54.29 92206157684 49.66 49.66 92206157684
5 삐아 451250 4 12100 2 630 5.49 4426293 146749 10089877 4426293 5.49 3016.23 43.87 43.87 56105439645 45.96 45.96 56105439645
6 우리산업홀딩스 072470 5 3815 2 235 6.56 8211554 142562 18887341 8211554 6.56 5759.99 43.48 43.48 32916406026 45.68 45.68 32916406026
7 케이지에이 455180 6 6270 2 1120 21.75 5898413 1733812 12094172 5898413 21.75 340.20 48.77 48.77 34248065250 45.16 45.16 34248065250
8 코리아나 027050 7 2900 2 420 16.94 16219806 171925 40000000 16219806 16.94 9434.23 40.55 40.55 47985478213 41.37 41.37 47985478213
9 피아이이 452450 8 10720 2 240 2.29 14186649 19903424 35826000 14186649 2.29 71.28 39.60 39.60 153244490005 39.90 39.90 153244490005
10 프리시젼바이오 335810 9 3815 2 305 8.69 4463691 1480896 11614526 4463691 8.69 301.42 38.43 38.43 17637243509 39.80 39.80 17637243509
11 닷밀 464580 10 3815 1 880 29.98 3580812 49751 9179743 3580812 29.98 7197.47 39.01 39.01 12905879286 36.85 36.85 12905879286
12 SOL 화장품TOP3플러스 0008T0 11 15915 2 655 4.29 1486751 489522 4050000 1486751 4.29 303.71 36.71 36.71 23644173984 36.68 36.68 23644173984
13 노랑풍선 104620 12 5860 2 190 3.35 5198983 8070981 15842126 5198983 3.35 64.42 32.82 32.82 32381873590 34.88 34.88 32381873590
14 신풍제약우 019175 13 46750 2 300 0.65 708221 0 2200000 708221 0.65 0.00 32.19 32.19 35131292675 34.16 34.16 35131292675
15 토니모리 214420 14 12370 2 1610 14.96 7552493 528792 24054799 7552493 14.96 1428.25 31.40 31.40 95649401040 32.14 32.14 95649401040
16 스튜디오미르 408900 15 4185 5 -155 -3.57 9088259 4488514 32729532 9088259 -3.57 202.48 27.77 27.77 42172912673 30.79 30.79 42172912673
17 에스퓨얼셀 288620 16 12680 2 1240 10.84 1967600 36896 6979316 1967600 10.84 5332.83 28.19 28.19 26290400815 29.71 29.71 26290400815
18 대창솔루션 096350 17 494 2 71 16.78 46148318 5964567 163761009 46148318 16.78 773.71 28.18 28.18 23149154510 28.62 28.62 23149154510
19 비큐AI 148780 18 2680 5 -75 -2.72 8732725 58702196 31445725 8732725 -2.72 14.88 27.77 27.77 23982820852 28.46 28.46 23982820852
20 KODEX 코스닥150선물인버스 251340 19 3610 5 -55 -1.50 18308003 27421424 67000000 18308003 -1.50 66.77 27.33 27.33 66578711287 27.53 27.53 66578711287
21 심플랫폼 444530 20 17020 5 -30 -0.18 1697441 9109316 6241227 1697441 -0.18 18.63 27.20 27.20 29202258975 27.49 27.49 29202258975
22 이루온 065440 21 2080 5 -5 -0.24 7104317 9219367 27275020 7104317 -0.24 77.06 26.05 26.05 15303193859 26.97 26.97 15303193859
23 RISE 플랫폼테마 427120 22 9350 5 -195 -2.04 133130 117212 520000 133130 -2.04 113.58 25.60 25.60 1236601145 25.43 25.43 1236601145
24 휴림로봇 090710 23 2320 2 165 7.66 26065078 2755182 110237793 26065078 7.66 946.04 23.64 23.64 60587480158 23.69 23.69 60587480158
25 공구우먼 366030 24 4420 2 335 8.20 5004995 33118 22653850 5004995 8.20 9999.99 22.09 22.09 23430358600 23.40 23.40 23430358600
26 KODEX 200선물인버스2X 252670 25 1511 5 -32 -2.07 204429806 245081008 921500000 204429806 -2.07 83.41 22.18 22.18 311867108507 22.40 22.40 311867108507
27 SOL KEDI메가테크액티브 444200 26 22095 2 120 0.55 357397 302892 1600000 357397 0.55 117.99 22.34 22.34 7858874520 22.23 22.23 7858874520
28 우리기술 032820 27 4182 5 -213 -4.85 35363328 135827488 165530656 35363328 -4.85 26.04 21.36 21.36 153692185158 22.20 22.20 153692185158
29 위드텍 348350 28 9520 2 630 7.09 1982912 797908 10183600 1982912 7.09 248.51 19.47 19.47 20963819575 21.62 21.62 20963819575
30 오가노이드사이언스 476040 29 30800 2 1950 6.76 1345728 262922 6546309 1345728 6.76 511.84 20.56 20.56 43054100275 21.35 21.35 43054100275
31 케이엔알시스템 199430 30 8630 2 1390 19.20 2240949 64161 10872713 2240949 19.20 3492.70 20.61 20.61 19928249550 21.24 21.24 19928249550

31
top30/20250620/top30-atvtr-20250620-121002.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,046120,1,4410,2,475,12.07,30422644,15466013,27449486,30422644,12.07,196.71,110.83,110.83,134147213006,110.82,110.82,134147213006
케이지에이,455180,2,6120,2,970,18.83,6930481,1733812,12094172,6930481,18.83,399.73,57.30,57.30,40497099990,54.71,54.71,40497099990
한국화장품,123690,3,9220,2,1940,26.65,8526346,77146,16068000,8526346,26.65,9999.99,53.06,53.06,79113307220,53.40,53.40,79113307220
미투온,201490,4,6230,2,1130,22.16,17366518,24446248,30390092,17366518,22.16,71.04,57.15,57.15,97613880614,51.56,51.56,97613880614
우리산업홀딩스,072470,5,3870,2,290,8.10,8633281,142562,18887341,8633281,8.10,6055.81,45.71,45.71,34571646096,47.30,47.30,34571646096
삐아,451250,6,12060,2,590,5.14,4435282,146749,10089877,4435282,5.14,3022.36,43.96,43.96,56213826970,46.20,46.20,56213826970
코리아나,027050,7,2885,2,405,16.33,16358671,171925,40000000,16358671,16.33,9515.00,40.90,40.90,48386103838,41.93,41.93,48386103838
피아이이,452450,8,10640,2,160,1.53,14322956,19903424,35826000,14322956,1.53,71.96,39.98,39.98,154698666785,40.58,40.58,154698666785
프리시젼바이오,335810,9,3820,2,310,8.83,4479583,1480896,11614526,4479583,8.83,302.49,38.57,38.57,17697872485,39.89,39.89,17697872485
닷밀,464580,10,3815,1,880,29.98,3580856,49751,9179743,3580856,29.98,7197.56,39.01,39.01,12906047146,36.85,36.85,12906047146
SOL 화장품TOP3플러스,0008T0,11,15925,2,665,4.36,1492348,489522,4050000,1492348,4.36,304.86,36.85,36.85,23733248679,36.80,36.80,23733248679
노랑풍선,104620,12,5870,2,200,3.53,5207257,8070981,15842126,5207257,3.53,64.52,32.87,32.87,32430422205,34.87,34.87,32430422205
신풍제약우,019175,13,47200,2,750,1.61,721309,0,2200000,721309,1.61,0.00,32.79,32.79,35750055025,34.43,34.43,35750055025
토니모리,214420,14,12370,2,1610,14.96,7586626,528792,24054799,7586626,14.96,1434.71,31.54,31.54,96070862910,32.29,32.29,96070862910
스튜디오미르,408900,15,4280,5,-60,-1.38,9404382,4488514,32729532,9404382,-1.38,209.52,28.73,28.73,43510824413,31.06,31.06,43510824413
에스퓨얼셀,288620,16,12630,2,1190,10.40,1976251,36896,6979316,1976251,10.40,5356.27,28.32,28.32,26399398895,29.95,29.95,26399398895
비큐AI,148780,17,2670,5,-85,-3.09,8869402,58702196,31445725,8869402,-3.09,15.11,28.21,28.21,24347781802,29.00,29.00,24347781802
대창솔루션,096350,18,494,2,71,16.78,46433317,5964567,163761009,46433317,16.78,778.49,28.35,28.35,23290341303,28.79,28.79,23290341303
KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,18561592,27421424,67000000,18561592,-1.50,67.69,27.70,27.70,67493086002,27.90,27.90,67493086002
심플랫폼,444530,20,16930,5,-120,-0.70,1707513,9109316,6241227,1707513,-0.70,18.74,27.36,27.36,29372812445,27.80,27.80,29372812445
이루온,065440,21,2080,5,-5,-0.24,7118218,9219367,27275020,7118218,-0.24,77.21,26.10,26.10,15332164432,27.03,27.03,15332164432
RISE 플랫폼테마,427120,22,9350,5,-195,-2.04,133583,117212,520000,133583,-2.04,113.97,25.69,25.69,1240836560,25.52,25.52,1240836560
휴림로봇,090710,23,2305,2,150,6.96,26313081,2755182,110237793,26313081,6.96,955.04,23.87,23.87,61159887172,24.07,24.07,61159887172
공구우먼,366030,24,4395,2,310,7.59,5015004,33118,22653850,5015004,7.59,9999.99,22.14,22.14,23474433700,23.58,23.58,23474433700
KODEX 200선물인버스2X,252670,25,1508,5,-35,-2.27,207919588,245081008,921500000,207919588,-2.27,84.84,22.56,22.56,317135824147,22.82,22.82,317135824147
우리기술,032820,26,4170,5,-225,-5.12,35583805,135827488,165530656,35583805,-5.12,26.20,21.50,21.50,154612166068,22.40,22.40,154612166068
SOL KEDI메가테크액티브,444200,27,22105,2,130,0.59,359997,302892,1600000,359997,0.59,118.85,22.50,22.50,7916332435,22.38,22.38,7916332435
오가노이드사이언스,476040,28,30600,2,1750,6.07,1370488,262922,6546309,1370488,6.07,521.25,20.94,20.94,43812592000,21.87,21.87,43812592000
위드텍,348350,29,9500,2,610,6.86,1989111,797908,10183600,1989111,6.86,249.29,19.53,19.53,21022693990,21.73,21.73,21022693990
케이엔알시스템,199430,30,8650,2,1410,19.48,2292759,64161,10872713,2292759,19.48,3573.45,21.09,21.09,20374919515,21.66,21.66,20374919515
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4410 2 475 12.07 30422644 15466013 27449486 30422644 12.07 196.71 110.83 110.83 134147213006 110.82 110.82 134147213006
3 케이지에이 455180 2 6120 2 970 18.83 6930481 1733812 12094172 6930481 18.83 399.73 57.30 57.30 40497099990 54.71 54.71 40497099990
4 한국화장품 123690 3 9220 2 1940 26.65 8526346 77146 16068000 8526346 26.65 9999.99 53.06 53.06 79113307220 53.40 53.40 79113307220
5 미투온 201490 4 6230 2 1130 22.16 17366518 24446248 30390092 17366518 22.16 71.04 57.15 57.15 97613880614 51.56 51.56 97613880614
6 우리산업홀딩스 072470 5 3870 2 290 8.10 8633281 142562 18887341 8633281 8.10 6055.81 45.71 45.71 34571646096 47.30 47.30 34571646096
7 삐아 451250 6 12060 2 590 5.14 4435282 146749 10089877 4435282 5.14 3022.36 43.96 43.96 56213826970 46.20 46.20 56213826970
8 코리아나 027050 7 2885 2 405 16.33 16358671 171925 40000000 16358671 16.33 9515.00 40.90 40.90 48386103838 41.93 41.93 48386103838
9 피아이이 452450 8 10640 2 160 1.53 14322956 19903424 35826000 14322956 1.53 71.96 39.98 39.98 154698666785 40.58 40.58 154698666785
10 프리시젼바이오 335810 9 3820 2 310 8.83 4479583 1480896 11614526 4479583 8.83 302.49 38.57 38.57 17697872485 39.89 39.89 17697872485
11 닷밀 464580 10 3815 1 880 29.98 3580856 49751 9179743 3580856 29.98 7197.56 39.01 39.01 12906047146 36.85 36.85 12906047146
12 SOL 화장품TOP3플러스 0008T0 11 15925 2 665 4.36 1492348 489522 4050000 1492348 4.36 304.86 36.85 36.85 23733248679 36.80 36.80 23733248679
13 노랑풍선 104620 12 5870 2 200 3.53 5207257 8070981 15842126 5207257 3.53 64.52 32.87 32.87 32430422205 34.87 34.87 32430422205
14 신풍제약우 019175 13 47200 2 750 1.61 721309 0 2200000 721309 1.61 0.00 32.79 32.79 35750055025 34.43 34.43 35750055025
15 토니모리 214420 14 12370 2 1610 14.96 7586626 528792 24054799 7586626 14.96 1434.71 31.54 31.54 96070862910 32.29 32.29 96070862910
16 스튜디오미르 408900 15 4280 5 -60 -1.38 9404382 4488514 32729532 9404382 -1.38 209.52 28.73 28.73 43510824413 31.06 31.06 43510824413
17 에스퓨얼셀 288620 16 12630 2 1190 10.40 1976251 36896 6979316 1976251 10.40 5356.27 28.32 28.32 26399398895 29.95 29.95 26399398895
18 비큐AI 148780 17 2670 5 -85 -3.09 8869402 58702196 31445725 8869402 -3.09 15.11 28.21 28.21 24347781802 29.00 29.00 24347781802
19 대창솔루션 096350 18 494 2 71 16.78 46433317 5964567 163761009 46433317 16.78 778.49 28.35 28.35 23290341303 28.79 28.79 23290341303
20 KODEX 코스닥150선물인버스 251340 19 3610 5 -55 -1.50 18561592 27421424 67000000 18561592 -1.50 67.69 27.70 27.70 67493086002 27.90 27.90 67493086002
21 심플랫폼 444530 20 16930 5 -120 -0.70 1707513 9109316 6241227 1707513 -0.70 18.74 27.36 27.36 29372812445 27.80 27.80 29372812445
22 이루온 065440 21 2080 5 -5 -0.24 7118218 9219367 27275020 7118218 -0.24 77.21 26.10 26.10 15332164432 27.03 27.03 15332164432
23 RISE 플랫폼테마 427120 22 9350 5 -195 -2.04 133583 117212 520000 133583 -2.04 113.97 25.69 25.69 1240836560 25.52 25.52 1240836560
24 휴림로봇 090710 23 2305 2 150 6.96 26313081 2755182 110237793 26313081 6.96 955.04 23.87 23.87 61159887172 24.07 24.07 61159887172
25 공구우먼 366030 24 4395 2 310 7.59 5015004 33118 22653850 5015004 7.59 9999.99 22.14 22.14 23474433700 23.58 23.58 23474433700
26 KODEX 200선물인버스2X 252670 25 1508 5 -35 -2.27 207919588 245081008 921500000 207919588 -2.27 84.84 22.56 22.56 317135824147 22.82 22.82 317135824147
27 우리기술 032820 26 4170 5 -225 -5.12 35583805 135827488 165530656 35583805 -5.12 26.20 21.50 21.50 154612166068 22.40 22.40 154612166068
28 SOL KEDI메가테크액티브 444200 27 22105 2 130 0.59 359997 302892 1600000 359997 0.59 118.85 22.50 22.50 7916332435 22.38 22.38 7916332435
29 오가노이드사이언스 476040 28 30600 2 1750 6.07 1370488 262922 6546309 1370488 6.07 521.25 20.94 20.94 43812592000 21.87 21.87 43812592000
30 위드텍 348350 29 9500 2 610 6.86 1989111 797908 10183600 1989111 6.86 249.29 19.53 19.53 21022693990 21.73 21.73 21022693990
31 케이엔알시스템 199430 30 8650 2 1410 19.48 2292759 64161 10872713 2292759 19.48 3573.45 21.09 21.09 20374919515 21.66 21.66 20374919515

31
top30/20250620/top30-atvtr-20250620-122002.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,046120,1,4365,2,430,10.93,30533911,15466013,27449486,30533911,10.93,197.43,111.24,111.24,134635250956,112.37,112.37,134635250956
케이지에이,455180,2,5980,2,830,16.12,7498693,1733812,12094172,7498693,16.12,432.50,62.00,62.00,43926324280,60.74,60.74,43926324280
미투온,201490,3,6090,2,990,19.41,17788225,24446248,30390092,17788225,19.41,72.76,58.53,58.53,100198539369,54.14,54.14,100198539369
한국화장품,123690,4,9280,2,2000,27.47,8582253,77146,16068000,8582253,27.47,9999.99,53.41,53.41,79630393445,53.40,53.40,79630393445
우리산업홀딩스,072470,5,3865,2,285,7.96,8775003,142562,18887341,8775003,7.96,6155.22,46.46,46.46,35122968571,48.11,48.11,35122968571
삐아,451250,6,12090,2,620,5.41,4449465,146749,10089877,4449465,5.41,3032.02,44.10,44.10,56384873485,46.22,46.22,56384873485
코리아나,027050,7,2920,2,440,17.74,16496938,171925,40000000,16496938,17.74,9595.43,41.24,41.24,48787870445,41.77,41.77,48787870445
피아이이,452450,8,10540,2,60,0.57,14494148,19903424,35826000,14494148,0.57,72.82,40.46,40.46,156509412445,41.45,41.45,156509412445
프리시젼바이오,335810,9,3815,2,305,8.69,4490028,1480896,11614526,4490028,8.69,303.20,38.66,38.66,17737780255,40.03,40.03,17737780255
닷밀,464580,10,3815,1,880,29.98,3583623,49751,9179743,3583623,29.98,7203.12,39.04,39.04,12916603251,36.88,36.88,12916603251
SOL 화장품TOP3플러스,0008T0,11,15975,2,715,4.69,1498404,489522,4050000,1498404,4.69,306.10,37.00,37.00,23829843719,36.83,36.83,23829843719
노랑풍선,104620,12,5810,2,140,2.47,5226480,8070981,15842126,5226480,2.47,64.76,32.99,32.99,32542552965,35.36,35.36,32542552965
신풍제약우,019175,13,48200,2,1750,3.77,730981,0,2200000,730981,3.77,0.00,33.23,33.23,36215057975,34.15,34.15,36215057975
토니모리,214420,14,12450,2,1690,15.71,7616940,528792,24054799,7616940,15.71,1440.44,31.66,31.66,96446077240,32.20,32.20,96446077240
스튜디오미르,408900,15,4260,5,-80,-1.84,9654135,4488514,32729532,9654135,-1.84,215.09,29.50,29.50,44583328130,31.98,31.98,44583328130
에스퓨얼셀,288620,16,12460,2,1020,8.92,1988028,36896,6979316,1988028,8.92,5388.19,28.48,28.48,26546875685,30.53,30.53,26546875685
비큐AI,148780,17,2675,5,-80,-2.90,8938967,58702196,31445725,8938967,-2.90,15.23,28.43,28.43,24534275469,29.17,29.17,24534275469
대창솔루션,096350,18,493,2,70,16.55,46633658,5964567,163761009,46633658,16.55,781.84,28.48,28.48,23389062013,28.97,28.97,23389062013
KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,19060591,27421424,67000000,19060591,-1.50,69.51,28.45,28.45,69291098456,28.65,28.65,69291098456
심플랫폼,444530,20,16870,5,-180,-1.06,1728671,9109316,6241227,1728671,-1.06,18.98,27.70,27.70,29730445515,28.24,28.24,29730445515
RISE 플랫폼테마,427120,21,9360,5,-185,-1.94,144123,117212,520000,144123,-1.94,122.96,27.72,27.72,1339428285,27.52,27.52,1339428285
이루온,065440,22,2090,2,5,0.24,7144336,9219367,27275020,7144336,0.24,77.49,26.19,26.19,15386694742,26.99,26.99,15386694742
휴림로봇,090710,23,2315,2,160,7.42,26513226,2755182,110237793,26513226,7.42,962.30,24.05,24.05,61622137629,24.15,24.15,61622137629
공구우먼,366030,24,4400,2,315,7.71,5037532,33118,22653850,5037532,7.71,9999.99,22.24,22.24,23573445065,23.65,23.65,23573445065
KODEX 200선물인버스2X,252670,25,1507,5,-36,-2.33,213272811,245081008,921500000,213272811,-2.33,87.02,23.14,23.14,325207500953,23.42,23.42,325207500953
SOL KEDI메가테크액티브,444200,26,22105,2,130,0.59,362928,302892,1600000,362928,0.59,119.82,22.68,22.68,7981102790,22.57,22.57,7981102790
우리기술,032820,27,4180,5,-215,-4.89,35785880,135827488,165530656,35785880,-4.89,26.35,21.62,21.62,155456878254,22.47,22.47,155456878254
케이엔알시스템,199430,28,8830,2,1590,21.96,2415186,64161,10872713,2415186,21.96,3764.26,22.21,22.21,21452916030,22.35,22.35,21452916030
오가노이드사이언스,476040,29,31150,2,2300,7.97,1400236,262922,6546309,1400236,7.97,532.57,21.39,21.39,44736146700,21.94,21.94,44736146700
TIGER K방산&우주,463250,30,32055,2,120,0.38,1506966,1857272,6850000,1506966,0.38,81.14,22.00,22.00,48073802301,21.89,21.89,48073802301
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4365 2 430 10.93 30533911 15466013 27449486 30533911 10.93 197.43 111.24 111.24 134635250956 112.37 112.37 134635250956
3 케이지에이 455180 2 5980 2 830 16.12 7498693 1733812 12094172 7498693 16.12 432.50 62.00 62.00 43926324280 60.74 60.74 43926324280
4 미투온 201490 3 6090 2 990 19.41 17788225 24446248 30390092 17788225 19.41 72.76 58.53 58.53 100198539369 54.14 54.14 100198539369
5 한국화장품 123690 4 9280 2 2000 27.47 8582253 77146 16068000 8582253 27.47 9999.99 53.41 53.41 79630393445 53.40 53.40 79630393445
6 우리산업홀딩스 072470 5 3865 2 285 7.96 8775003 142562 18887341 8775003 7.96 6155.22 46.46 46.46 35122968571 48.11 48.11 35122968571
7 삐아 451250 6 12090 2 620 5.41 4449465 146749 10089877 4449465 5.41 3032.02 44.10 44.10 56384873485 46.22 46.22 56384873485
8 코리아나 027050 7 2920 2 440 17.74 16496938 171925 40000000 16496938 17.74 9595.43 41.24 41.24 48787870445 41.77 41.77 48787870445
9 피아이이 452450 8 10540 2 60 0.57 14494148 19903424 35826000 14494148 0.57 72.82 40.46 40.46 156509412445 41.45 41.45 156509412445
10 프리시젼바이오 335810 9 3815 2 305 8.69 4490028 1480896 11614526 4490028 8.69 303.20 38.66 38.66 17737780255 40.03 40.03 17737780255
11 닷밀 464580 10 3815 1 880 29.98 3583623 49751 9179743 3583623 29.98 7203.12 39.04 39.04 12916603251 36.88 36.88 12916603251
12 SOL 화장품TOP3플러스 0008T0 11 15975 2 715 4.69 1498404 489522 4050000 1498404 4.69 306.10 37.00 37.00 23829843719 36.83 36.83 23829843719
13 노랑풍선 104620 12 5810 2 140 2.47 5226480 8070981 15842126 5226480 2.47 64.76 32.99 32.99 32542552965 35.36 35.36 32542552965
14 신풍제약우 019175 13 48200 2 1750 3.77 730981 0 2200000 730981 3.77 0.00 33.23 33.23 36215057975 34.15 34.15 36215057975
15 토니모리 214420 14 12450 2 1690 15.71 7616940 528792 24054799 7616940 15.71 1440.44 31.66 31.66 96446077240 32.20 32.20 96446077240
16 스튜디오미르 408900 15 4260 5 -80 -1.84 9654135 4488514 32729532 9654135 -1.84 215.09 29.50 29.50 44583328130 31.98 31.98 44583328130
17 에스퓨얼셀 288620 16 12460 2 1020 8.92 1988028 36896 6979316 1988028 8.92 5388.19 28.48 28.48 26546875685 30.53 30.53 26546875685
18 비큐AI 148780 17 2675 5 -80 -2.90 8938967 58702196 31445725 8938967 -2.90 15.23 28.43 28.43 24534275469 29.17 29.17 24534275469
19 대창솔루션 096350 18 493 2 70 16.55 46633658 5964567 163761009 46633658 16.55 781.84 28.48 28.48 23389062013 28.97 28.97 23389062013
20 KODEX 코스닥150선물인버스 251340 19 3610 5 -55 -1.50 19060591 27421424 67000000 19060591 -1.50 69.51 28.45 28.45 69291098456 28.65 28.65 69291098456
21 심플랫폼 444530 20 16870 5 -180 -1.06 1728671 9109316 6241227 1728671 -1.06 18.98 27.70 27.70 29730445515 28.24 28.24 29730445515
22 RISE 플랫폼테마 427120 21 9360 5 -185 -1.94 144123 117212 520000 144123 -1.94 122.96 27.72 27.72 1339428285 27.52 27.52 1339428285
23 이루온 065440 22 2090 2 5 0.24 7144336 9219367 27275020 7144336 0.24 77.49 26.19 26.19 15386694742 26.99 26.99 15386694742
24 휴림로봇 090710 23 2315 2 160 7.42 26513226 2755182 110237793 26513226 7.42 962.30 24.05 24.05 61622137629 24.15 24.15 61622137629
25 공구우먼 366030 24 4400 2 315 7.71 5037532 33118 22653850 5037532 7.71 9999.99 22.24 22.24 23573445065 23.65 23.65 23573445065
26 KODEX 200선물인버스2X 252670 25 1507 5 -36 -2.33 213272811 245081008 921500000 213272811 -2.33 87.02 23.14 23.14 325207500953 23.42 23.42 325207500953
27 SOL KEDI메가테크액티브 444200 26 22105 2 130 0.59 362928 302892 1600000 362928 0.59 119.82 22.68 22.68 7981102790 22.57 22.57 7981102790
28 우리기술 032820 27 4180 5 -215 -4.89 35785880 135827488 165530656 35785880 -4.89 26.35 21.62 21.62 155456878254 22.47 22.47 155456878254
29 케이엔알시스템 199430 28 8830 2 1590 21.96 2415186 64161 10872713 2415186 21.96 3764.26 22.21 22.21 21452916030 22.35 22.35 21452916030
30 오가노이드사이언스 476040 29 31150 2 2300 7.97 1400236 262922 6546309 1400236 7.97 532.57 21.39 21.39 44736146700 21.94 21.94 44736146700
31 TIGER K방산&우주 463250 30 32055 2 120 0.38 1506966 1857272 6850000 1506966 0.38 81.14 22.00 22.00 48073802301 21.89 21.89 48073802301

31
top30/20250620/top30-atvtr-20250620-123002.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,046120,1,4335,2,400,10.17,30764273,15466013,27449486,30764273,10.17,198.92,112.08,112.08,135637035806,113.99,113.99,135637035806
케이지에이,455180,2,5860,2,710,13.79,8068871,1733812,12094172,8068871,13.79,465.38,66.72,66.72,47259160510,66.68,66.68,47259160510
미투온,201490,3,5960,2,860,16.86,18237854,24446248,30390092,18237854,16.86,74.60,60.01,60.01,102916817139,56.82,56.82,102916817139
한국화장품,123690,4,9250,2,1970,27.06,8629740,77146,16068000,8629740,27.06,9999.99,53.71,53.71,80070649215,53.87,53.87,80070649215
우리산업홀딩스,072470,5,3880,2,300,8.38,8832708,142562,18887341,8832708,8.38,6195.70,46.77,46.77,35346171913,48.23,48.23,35346171913
삐아,451250,6,11970,2,500,4.36,4480879,146749,10089877,4480879,4.36,3053.43,44.41,44.41,56762273565,47.00,47.00,56762273565
코리아나,027050,7,2900,2,420,16.94,16768646,171925,40000000,16768646,16.94,9753.47,41.92,41.92,49582747212,42.74,42.74,49582747212
피아이이,452450,8,10590,2,110,1.05,14639876,19903424,35826000,14639876,1.05,73.55,40.86,40.86,158051207520,41.66,41.66,158051207520
프리시젼바이오,335810,9,3805,2,295,8.40,4502333,1480896,11614526,4502333,8.40,304.03,38.76,38.76,17784671995,40.24,40.24,17784671995
SOL 화장품TOP3플러스,0008T0,10,15935,2,675,4.42,1505500,489522,4050000,1505500,4.42,307.54,37.17,37.17,23943106234,37.10,37.10,23943106234
닷밀,464580,11,3815,1,880,29.98,3585023,49751,9179743,3585023,29.98,7205.93,39.05,39.05,12921944251,36.90,36.90,12921944251
노랑풍선,104620,12,5810,2,140,2.47,5247001,8070981,15842126,5247001,2.47,65.01,33.12,33.12,32661689215,35.49,35.49,32661689215
신풍제약우,019175,13,49150,2,2700,5.81,740771,0,2200000,740771,5.81,0.00,33.67,33.67,36693653550,33.93,33.93,36693653550
스튜디오미르,408900,14,4220,5,-120,-2.76,9783811,4488514,32729532,9783811,-2.76,217.97,29.89,29.89,45131276902,32.68,32.68,45131276902
토니모리,214420,15,12350,2,1590,14.78,7639854,528792,24054799,7639854,14.78,1444.77,31.76,31.76,96729842425,32.56,32.56,96729842425
에스퓨얼셀,288620,16,12570,2,1130,9.88,1996451,36896,6979316,1996451,9.88,5411.02,28.61,28.61,26651964675,30.38,30.38,26651964675
비큐AI,148780,17,2705,5,-50,-1.81,9124902,58702196,31445725,9124902,-1.81,15.54,29.02,29.02,25034016856,29.43,29.43,25034016856
대창솔루션,096350,18,494,2,71,16.78,46999482,5964567,163761009,46999482,16.78,787.98,28.70,28.70,23568933632,29.13,29.13,23568933632
KODEX 코스닥150선물인버스,251340,19,3605,5,-60,-1.64,19323401,27421424,67000000,19323401,-1.64,70.47,28.84,28.84,70238625450,29.08,29.08,70238625450
심플랫폼,444530,20,17000,5,-50,-0.29,1758121,9109316,6241227,1758121,-0.29,19.30,28.17,28.17,30231104350,28.49,28.49,30231104350
RISE 플랫폼테마,427120,21,9375,5,-170,-1.78,145283,117212,520000,145283,-1.78,123.95,27.94,27.94,1350294405,27.70,27.70,1350294405
이루온,065440,22,2090,2,5,0.24,7174276,9219367,27275020,7174276,0.24,77.82,26.30,26.30,15449152947,27.10,27.10,15449152947
KODEX 200선물인버스2X,252670,23,1505,5,-38,-2.46,223001829,245081008,921500000,223001829,-2.46,90.99,24.20,24.20,339849317534,24.50,24.50,339849317534
휴림로봇,090710,24,2300,2,145,6.73,26659790,2755182,110237793,26659790,6.73,967.62,24.18,24.18,61960325702,24.44,24.44,61960325702
공구우먼,366030,25,4400,2,315,7.71,5048970,33118,22653850,5048970,7.71,9999.99,22.29,22.29,23623812800,23.70,23.70,23623812800
케이엔알시스템,199430,26,8880,2,1640,22.65,2471830,64161,10872713,2471830,22.65,3852.54,22.73,22.73,21953407270,22.74,22.74,21953407270
SOL KEDI메가테크액티브,444200,27,22115,2,140,0.64,365753,302892,1600000,365753,0.64,120.75,22.86,22.86,8043579550,22.73,22.73,8043579550
우리기술,032820,28,4165,5,-230,-5.23,36011604,135827488,165530656,36011604,-5.23,26.51,21.76,21.76,156398467280,22.69,22.69,156398467280
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10102,5,-83,-0.81,178025,195968,800000,178025,-0.81,90.84,22.25,22.25,1801911930,22.30,22.30,1801911930
위드텍,348350,30,9400,2,510,5.74,2013609,797908,10183600,2013609,5.74,252.36,19.77,19.77,21254067710,22.20,22.20,21254067710
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4335 2 400 10.17 30764273 15466013 27449486 30764273 10.17 198.92 112.08 112.08 135637035806 113.99 113.99 135637035806
3 케이지에이 455180 2 5860 2 710 13.79 8068871 1733812 12094172 8068871 13.79 465.38 66.72 66.72 47259160510 66.68 66.68 47259160510
4 미투온 201490 3 5960 2 860 16.86 18237854 24446248 30390092 18237854 16.86 74.60 60.01 60.01 102916817139 56.82 56.82 102916817139
5 한국화장품 123690 4 9250 2 1970 27.06 8629740 77146 16068000 8629740 27.06 9999.99 53.71 53.71 80070649215 53.87 53.87 80070649215
6 우리산업홀딩스 072470 5 3880 2 300 8.38 8832708 142562 18887341 8832708 8.38 6195.70 46.77 46.77 35346171913 48.23 48.23 35346171913
7 삐아 451250 6 11970 2 500 4.36 4480879 146749 10089877 4480879 4.36 3053.43 44.41 44.41 56762273565 47.00 47.00 56762273565
8 코리아나 027050 7 2900 2 420 16.94 16768646 171925 40000000 16768646 16.94 9753.47 41.92 41.92 49582747212 42.74 42.74 49582747212
9 피아이이 452450 8 10590 2 110 1.05 14639876 19903424 35826000 14639876 1.05 73.55 40.86 40.86 158051207520 41.66 41.66 158051207520
10 프리시젼바이오 335810 9 3805 2 295 8.40 4502333 1480896 11614526 4502333 8.40 304.03 38.76 38.76 17784671995 40.24 40.24 17784671995
11 SOL 화장품TOP3플러스 0008T0 10 15935 2 675 4.42 1505500 489522 4050000 1505500 4.42 307.54 37.17 37.17 23943106234 37.10 37.10 23943106234
12 닷밀 464580 11 3815 1 880 29.98 3585023 49751 9179743 3585023 29.98 7205.93 39.05 39.05 12921944251 36.90 36.90 12921944251
13 노랑풍선 104620 12 5810 2 140 2.47 5247001 8070981 15842126 5247001 2.47 65.01 33.12 33.12 32661689215 35.49 35.49 32661689215
14 신풍제약우 019175 13 49150 2 2700 5.81 740771 0 2200000 740771 5.81 0.00 33.67 33.67 36693653550 33.93 33.93 36693653550
15 스튜디오미르 408900 14 4220 5 -120 -2.76 9783811 4488514 32729532 9783811 -2.76 217.97 29.89 29.89 45131276902 32.68 32.68 45131276902
16 토니모리 214420 15 12350 2 1590 14.78 7639854 528792 24054799 7639854 14.78 1444.77 31.76 31.76 96729842425 32.56 32.56 96729842425
17 에스퓨얼셀 288620 16 12570 2 1130 9.88 1996451 36896 6979316 1996451 9.88 5411.02 28.61 28.61 26651964675 30.38 30.38 26651964675
18 비큐AI 148780 17 2705 5 -50 -1.81 9124902 58702196 31445725 9124902 -1.81 15.54 29.02 29.02 25034016856 29.43 29.43 25034016856
19 대창솔루션 096350 18 494 2 71 16.78 46999482 5964567 163761009 46999482 16.78 787.98 28.70 28.70 23568933632 29.13 29.13 23568933632
20 KODEX 코스닥150선물인버스 251340 19 3605 5 -60 -1.64 19323401 27421424 67000000 19323401 -1.64 70.47 28.84 28.84 70238625450 29.08 29.08 70238625450
21 심플랫폼 444530 20 17000 5 -50 -0.29 1758121 9109316 6241227 1758121 -0.29 19.30 28.17 28.17 30231104350 28.49 28.49 30231104350
22 RISE 플랫폼테마 427120 21 9375 5 -170 -1.78 145283 117212 520000 145283 -1.78 123.95 27.94 27.94 1350294405 27.70 27.70 1350294405
23 이루온 065440 22 2090 2 5 0.24 7174276 9219367 27275020 7174276 0.24 77.82 26.30 26.30 15449152947 27.10 27.10 15449152947
24 KODEX 200선물인버스2X 252670 23 1505 5 -38 -2.46 223001829 245081008 921500000 223001829 -2.46 90.99 24.20 24.20 339849317534 24.50 24.50 339849317534
25 휴림로봇 090710 24 2300 2 145 6.73 26659790 2755182 110237793 26659790 6.73 967.62 24.18 24.18 61960325702 24.44 24.44 61960325702
26 공구우먼 366030 25 4400 2 315 7.71 5048970 33118 22653850 5048970 7.71 9999.99 22.29 22.29 23623812800 23.70 23.70 23623812800
27 케이엔알시스템 199430 26 8880 2 1640 22.65 2471830 64161 10872713 2471830 22.65 3852.54 22.73 22.73 21953407270 22.74 22.74 21953407270
28 SOL KEDI메가테크액티브 444200 27 22115 2 140 0.64 365753 302892 1600000 365753 0.64 120.75 22.86 22.86 8043579550 22.73 22.73 8043579550
29 우리기술 032820 28 4165 5 -230 -5.23 36011604 135827488 165530656 36011604 -5.23 26.51 21.76 21.76 156398467280 22.69 22.69 156398467280
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10102 5 -83 -0.81 178025 195968 800000 178025 -0.81 90.84 22.25 22.25 1801911930 22.30 22.30 1801911930
31 위드텍 348350 30 9400 2 510 5.74 2013609 797908 10183600 2013609 5.74 252.36 19.77 19.77 21254067710 22.20 22.20 21254067710

31
top30/20250620/top30-atvtr-20250620-124002.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,046120,1,4435,2,500,12.71,31083896,15466013,27449486,31083896,12.71,200.98,113.24,113.24,137050733161,112.58,112.58,137050733161
케이지에이,455180,2,5840,2,690,13.40,8363139,1733812,12094172,8363139,13.40,482.36,69.15,69.15,48983141530,69.35,69.35,48983141530
미투온,201490,3,5880,2,780,15.29,18894256,24446248,30390092,18894256,15.29,77.29,62.17,62.17,106819699199,59.78,59.78,106819699199
한국화장품,123690,4,9210,2,1930,26.51,8681980,77146,16068000,8681980,26.51,9999.99,54.03,54.03,80552773560,54.43,54.43,80552773560
우리산업홀딩스,072470,5,3795,2,215,6.01,8908148,142562,18887341,8908148,6.01,6248.61,47.16,47.16,35636900427,49.72,49.72,35636900427
삐아,451250,6,12020,2,550,4.80,4495604,146749,10089877,4495604,4.80,3063.46,44.56,44.56,56939214905,46.95,46.95,56939214905
코리아나,027050,7,2930,2,450,18.15,16877954,171925,40000000,16877954,18.15,9817.04,42.19,42.19,49902902632,42.58,42.58,49902902632
피아이이,452450,8,10530,2,50,0.48,14859337,19903424,35826000,14859337,0.48,74.66,41.48,41.48,160363114575,42.51,42.51,160363114575
프리시젼바이오,335810,9,3780,2,270,7.69,4537107,1480896,11614526,4537107,7.69,306.38,39.06,39.06,17916325885,40.81,40.81,17916325885
SOL 화장품TOP3플러스,0008T0,10,15912,2,652,4.27,1520462,489522,4050000,1520462,4.27,310.60,37.54,37.54,24181393891,37.52,37.52,24181393891
닷밀,464580,11,3815,1,880,29.98,3586536,49751,9179743,3586536,29.98,7208.97,39.07,39.07,12927716346,36.91,36.91,12927716346
노랑풍선,104620,12,5830,2,160,2.82,5253144,8070981,15842126,5253144,2.82,65.09,33.16,33.16,32697568525,35.40,35.40,32697568525
신풍제약우,019175,13,48150,2,1700,3.66,748350,0,2200000,748350,3.66,0.00,34.02,34.02,37060846175,34.99,34.99,37060846175
스튜디오미르,408900,14,4210,5,-130,-3.00,9892391,4488514,32729532,9892391,-3.00,220.39,30.22,30.22,45587068567,33.08,33.08,45587068567
토니모리,214420,15,12510,2,1750,16.26,7699390,528792,24054799,7699390,16.26,1456.03,32.01,32.01,97471017020,32.39,32.39,97471017020
에스퓨얼셀,288620,16,12560,2,1120,9.79,2001372,36896,6979316,2001372,9.79,5424.36,28.68,28.68,26713892565,30.47,30.47,26713892565
대창솔루션,096350,17,486,2,63,14.89,47739035,5964567,163761009,47739035,14.89,800.38,29.15,29.15,23930254698,30.07,30.07,23930254698
비큐AI,148780,18,2690,5,-65,-2.36,9195817,58702196,31445725,9195817,-2.36,15.67,29.24,29.24,25224548011,29.82,29.82,25224548011
KODEX 코스닥150선물인버스,251340,19,3605,5,-60,-1.64,19626963,27421424,67000000,19626963,-1.64,71.58,29.29,29.29,71332563002,29.53,29.53,71332563002
심플랫폼,444530,20,16950,5,-100,-0.59,1772473,9109316,6241227,1772473,-0.59,19.46,28.40,28.40,30474379245,28.81,28.81,30474379245
RISE 플랫폼테마,427120,21,9380,5,-165,-1.73,145797,117212,520000,145797,-1.73,124.39,28.04,28.04,1355116795,27.78,27.78,1355116795
이루온,065440,22,2095,2,10,0.48,7182245,9219367,27275020,7182245,0.48,77.90,26.33,26.33,15465802632,27.07,27.07,15465802632
KODEX 200선물인버스2X,252670,23,1502,5,-41,-2.66,235231713,245081008,921500000,235231713,-2.66,95.98,25.53,25.53,358218103429,25.88,25.88,358218103429
휴림로봇,090710,24,2305,2,150,6.96,26939682,2755182,110237793,26939682,6.96,977.78,24.44,24.44,62603209895,24.64,24.64,62603209895
PLUS 미국S&P500미국채혼합50액티브,0057H0,25,10100,5,-85,-0.83,194501,195968,800000,194501,-0.83,99.25,24.31,24.31,1968350941,24.36,24.36,1968350941
공구우먼,366030,26,4425,2,340,8.32,5069510,33118,22653850,5069510,8.32,9999.99,22.38,22.38,23714308020,23.66,23.66,23714308020
케이엔알시스템,199430,27,8740,2,1500,20.72,2529048,64161,10872713,2529048,20.72,3941.72,23.26,23.26,22452938340,23.63,23.63,22452938340
엔에프씨,265740,28,11170,2,2100,23.15,2198981,1180488,8931800,2198981,23.15,186.28,24.62,24.62,23011286830,23.06,23.06,23011286830
SOL KEDI메가테크액티브,444200,29,22115,2,140,0.64,366968,302892,1600000,366968,0.64,121.15,22.94,22.94,8070455325,22.81,22.81,8070455325
우리기술,032820,30,4180,5,-215,-4.89,36160434,135827488,165530656,36160434,-4.89,26.62,21.85,21.85,157018872516,22.69,22.69,157018872516
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4435 2 500 12.71 31083896 15466013 27449486 31083896 12.71 200.98 113.24 113.24 137050733161 112.58 112.58 137050733161
3 케이지에이 455180 2 5840 2 690 13.40 8363139 1733812 12094172 8363139 13.40 482.36 69.15 69.15 48983141530 69.35 69.35 48983141530
4 미투온 201490 3 5880 2 780 15.29 18894256 24446248 30390092 18894256 15.29 77.29 62.17 62.17 106819699199 59.78 59.78 106819699199
5 한국화장품 123690 4 9210 2 1930 26.51 8681980 77146 16068000 8681980 26.51 9999.99 54.03 54.03 80552773560 54.43 54.43 80552773560
6 우리산업홀딩스 072470 5 3795 2 215 6.01 8908148 142562 18887341 8908148 6.01 6248.61 47.16 47.16 35636900427 49.72 49.72 35636900427
7 삐아 451250 6 12020 2 550 4.80 4495604 146749 10089877 4495604 4.80 3063.46 44.56 44.56 56939214905 46.95 46.95 56939214905
8 코리아나 027050 7 2930 2 450 18.15 16877954 171925 40000000 16877954 18.15 9817.04 42.19 42.19 49902902632 42.58 42.58 49902902632
9 피아이이 452450 8 10530 2 50 0.48 14859337 19903424 35826000 14859337 0.48 74.66 41.48 41.48 160363114575 42.51 42.51 160363114575
10 프리시젼바이오 335810 9 3780 2 270 7.69 4537107 1480896 11614526 4537107 7.69 306.38 39.06 39.06 17916325885 40.81 40.81 17916325885
11 SOL 화장품TOP3플러스 0008T0 10 15912 2 652 4.27 1520462 489522 4050000 1520462 4.27 310.60 37.54 37.54 24181393891 37.52 37.52 24181393891
12 닷밀 464580 11 3815 1 880 29.98 3586536 49751 9179743 3586536 29.98 7208.97 39.07 39.07 12927716346 36.91 36.91 12927716346
13 노랑풍선 104620 12 5830 2 160 2.82 5253144 8070981 15842126 5253144 2.82 65.09 33.16 33.16 32697568525 35.40 35.40 32697568525
14 신풍제약우 019175 13 48150 2 1700 3.66 748350 0 2200000 748350 3.66 0.00 34.02 34.02 37060846175 34.99 34.99 37060846175
15 스튜디오미르 408900 14 4210 5 -130 -3.00 9892391 4488514 32729532 9892391 -3.00 220.39 30.22 30.22 45587068567 33.08 33.08 45587068567
16 토니모리 214420 15 12510 2 1750 16.26 7699390 528792 24054799 7699390 16.26 1456.03 32.01 32.01 97471017020 32.39 32.39 97471017020
17 에스퓨얼셀 288620 16 12560 2 1120 9.79 2001372 36896 6979316 2001372 9.79 5424.36 28.68 28.68 26713892565 30.47 30.47 26713892565
18 대창솔루션 096350 17 486 2 63 14.89 47739035 5964567 163761009 47739035 14.89 800.38 29.15 29.15 23930254698 30.07 30.07 23930254698
19 비큐AI 148780 18 2690 5 -65 -2.36 9195817 58702196 31445725 9195817 -2.36 15.67 29.24 29.24 25224548011 29.82 29.82 25224548011
20 KODEX 코스닥150선물인버스 251340 19 3605 5 -60 -1.64 19626963 27421424 67000000 19626963 -1.64 71.58 29.29 29.29 71332563002 29.53 29.53 71332563002
21 심플랫폼 444530 20 16950 5 -100 -0.59 1772473 9109316 6241227 1772473 -0.59 19.46 28.40 28.40 30474379245 28.81 28.81 30474379245
22 RISE 플랫폼테마 427120 21 9380 5 -165 -1.73 145797 117212 520000 145797 -1.73 124.39 28.04 28.04 1355116795 27.78 27.78 1355116795
23 이루온 065440 22 2095 2 10 0.48 7182245 9219367 27275020 7182245 0.48 77.90 26.33 26.33 15465802632 27.07 27.07 15465802632
24 KODEX 200선물인버스2X 252670 23 1502 5 -41 -2.66 235231713 245081008 921500000 235231713 -2.66 95.98 25.53 25.53 358218103429 25.88 25.88 358218103429
25 휴림로봇 090710 24 2305 2 150 6.96 26939682 2755182 110237793 26939682 6.96 977.78 24.44 24.44 62603209895 24.64 24.64 62603209895
26 PLUS 미국S&P500미국채혼합50액티브 0057H0 25 10100 5 -85 -0.83 194501 195968 800000 194501 -0.83 99.25 24.31 24.31 1968350941 24.36 24.36 1968350941
27 공구우먼 366030 26 4425 2 340 8.32 5069510 33118 22653850 5069510 8.32 9999.99 22.38 22.38 23714308020 23.66 23.66 23714308020
28 케이엔알시스템 199430 27 8740 2 1500 20.72 2529048 64161 10872713 2529048 20.72 3941.72 23.26 23.26 22452938340 23.63 23.63 22452938340
29 엔에프씨 265740 28 11170 2 2100 23.15 2198981 1180488 8931800 2198981 23.15 186.28 24.62 24.62 23011286830 23.06 23.06 23011286830
30 SOL KEDI메가테크액티브 444200 29 22115 2 140 0.64 366968 302892 1600000 366968 0.64 121.15 22.94 22.94 8070455325 22.81 22.81 8070455325
31 우리기술 032820 30 4180 5 -215 -4.89 36160434 135827488 165530656 36160434 -4.89 26.62 21.85 21.85 157018872516 22.69 22.69 157018872516

31
top30/20250620/top30-atvtr-20250620-125002.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,046120,1,4380,2,445,11.31,31307383,15466013,27449486,31307383,11.31,202.43,114.05,114.05,138038382377,114.81,114.81,138038382377
케이지에이,455180,2,5740,2,590,11.46,8749585,1733812,12094172,8749585,11.46,504.64,72.35,72.35,51201241270,73.76,73.76,51201241270
미투온,201490,3,5810,2,710,13.92,19341013,24446248,30390092,19341013,13.92,79.12,63.64,63.64,109443164474,61.98,61.98,109443164474
한국화장품,123690,4,9210,2,1930,26.51,8835441,77146,16068000,8835441,26.51,9999.99,54.99,54.99,81961351280,55.38,55.38,81961351280
우리산업홀딩스,072470,5,3810,2,230,6.42,8985296,142562,18887341,8985296,6.42,6302.73,47.57,47.57,35934308782,49.94,49.94,35934308782
삐아,451250,6,11980,2,510,4.45,4521815,146749,10089877,4521815,4.45,3081.33,44.82,44.82,57253309850,47.37,47.37,57253309850
코리아나,027050,7,2905,2,425,17.14,16983416,171925,40000000,16983416,17.14,9878.39,42.46,42.46,50208518598,43.21,43.21,50208518598
피아이이,452450,8,10530,2,50,0.48,15056484,19903424,35826000,15056484,0.48,75.65,42.03,42.03,162429709790,43.06,43.06,162429709790
프리시젼바이오,335810,9,3825,2,315,8.97,4586488,1480896,11614526,4586488,8.97,309.71,39.49,39.49,18107362825,40.76,40.76,18107362825
SOL 화장품TOP3플러스,0008T0,10,15880,2,620,4.06,1531394,489522,4050000,1531394,4.06,312.83,37.81,37.81,24355148493,37.87,37.87,24355148493
닷밀,464580,11,3815,1,880,29.98,3586538,49751,9179743,3586538,29.98,7208.98,39.07,39.07,12927723976,36.91,36.91,12927723976
노랑풍선,104620,12,5810,2,140,2.47,5261014,8070981,15842126,5261014,2.47,65.18,33.21,33.21,32743493245,35.57,35.57,32743493245
신풍제약우,019175,13,48200,2,1750,3.77,757326,0,2200000,757326,3.77,0.00,34.42,34.42,37488513975,35.35,35.35,37488513975
스튜디오미르,408900,14,4225,5,-115,-2.65,9938680,4488514,32729532,9938680,-2.65,221.42,30.37,30.37,45781964929,33.11,33.11,45781964929
토니모리,214420,15,12420,2,1660,15.43,7746557,528792,24054799,7746557,15.43,1464.95,32.20,32.20,98059359085,32.82,32.82,98059359085
에스퓨얼셀,288620,16,12760,2,1320,11.54,2026089,36896,6979316,2026089,11.54,5491.35,29.03,29.03,27029007080,30.35,30.35,27029007080
비큐AI,148780,17,2665,5,-90,-3.27,9247953,58702196,31445725,9247953,-3.27,15.75,29.41,29.41,25364037975,30.27,30.27,25364037975
대창솔루션,096350,18,491,2,68,16.08,48123005,5964567,163761009,48123005,16.08,806.81,29.39,29.39,24119240374,30.00,30.00,24119240374
KODEX 코스닥150선물인버스,251340,19,3600,5,-65,-1.77,19748797,27421424,67000000,19748797,-1.77,72.02,29.48,29.48,71771715177,29.76,29.76,71771715177
심플랫폼,444530,20,16840,5,-210,-1.23,1794757,9109316,6241227,1794757,-1.23,19.70,28.76,28.76,30850272885,29.35,29.35,30850272885
지씨지놈,340450,21,10690,2,1330,14.21,7048335,4544627,23650793,7048335,14.21,155.09,29.80,29.80,71552208565,28.30,28.30,71552208565
RISE 플랫폼테마,427120,22,9360,5,-185,-1.94,146784,117212,520000,146784,-1.94,125.23,28.23,28.23,1364358385,28.03,28.03,1364358385
이루온,065440,23,2100,2,15,0.72,7217748,9219367,27275020,7217748,0.72,78.29,26.46,26.46,15540188545,27.13,27.13,15540188545
KODEX 200선물인버스2X,252670,24,1504,5,-39,-2.53,239657226,245081008,921500000,239657226,-2.53,97.79,26.01,26.01,364873103525,26.33,26.33,364873103525
휴림로봇,090710,25,2290,2,135,6.26,27091975,2755182,110237793,27091975,6.26,983.31,24.58,24.58,62952459808,24.94,24.94,62952459808
데이타솔루션,263800,26,5560,2,410,7.96,3775508,206240,16219380,3775508,7.96,1830.64,23.28,23.28,22349389525,24.78,24.78,22349389525
PLUS 미국S&P500미국채혼합50액티브,0057H0,27,10095,5,-90,-0.88,194680,195968,800000,194680,-0.88,99.34,24.33,24.33,1970157546,24.40,24.40,1970157546
엔에프씨,265740,28,11080,2,2010,22.16,2256313,1180488,8931800,2256313,22.16,191.13,25.26,25.26,23649943710,23.90,23.90,23649943710
케이엔알시스템,199430,29,8740,2,1500,20.72,2551771,64161,10872713,2551771,20.72,3977.14,23.47,23.47,22650678970,23.84,23.84,22650678970
공구우먼,366030,30,4410,2,325,7.96,5081221,33118,22653850,5081221,7.96,9999.99,22.43,22.43,23766088640,23.79,23.79,23766088640
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4380 2 445 11.31 31307383 15466013 27449486 31307383 11.31 202.43 114.05 114.05 138038382377 114.81 114.81 138038382377
3 케이지에이 455180 2 5740 2 590 11.46 8749585 1733812 12094172 8749585 11.46 504.64 72.35 72.35 51201241270 73.76 73.76 51201241270
4 미투온 201490 3 5810 2 710 13.92 19341013 24446248 30390092 19341013 13.92 79.12 63.64 63.64 109443164474 61.98 61.98 109443164474
5 한국화장품 123690 4 9210 2 1930 26.51 8835441 77146 16068000 8835441 26.51 9999.99 54.99 54.99 81961351280 55.38 55.38 81961351280
6 우리산업홀딩스 072470 5 3810 2 230 6.42 8985296 142562 18887341 8985296 6.42 6302.73 47.57 47.57 35934308782 49.94 49.94 35934308782
7 삐아 451250 6 11980 2 510 4.45 4521815 146749 10089877 4521815 4.45 3081.33 44.82 44.82 57253309850 47.37 47.37 57253309850
8 코리아나 027050 7 2905 2 425 17.14 16983416 171925 40000000 16983416 17.14 9878.39 42.46 42.46 50208518598 43.21 43.21 50208518598
9 피아이이 452450 8 10530 2 50 0.48 15056484 19903424 35826000 15056484 0.48 75.65 42.03 42.03 162429709790 43.06 43.06 162429709790
10 프리시젼바이오 335810 9 3825 2 315 8.97 4586488 1480896 11614526 4586488 8.97 309.71 39.49 39.49 18107362825 40.76 40.76 18107362825
11 SOL 화장품TOP3플러스 0008T0 10 15880 2 620 4.06 1531394 489522 4050000 1531394 4.06 312.83 37.81 37.81 24355148493 37.87 37.87 24355148493
12 닷밀 464580 11 3815 1 880 29.98 3586538 49751 9179743 3586538 29.98 7208.98 39.07 39.07 12927723976 36.91 36.91 12927723976
13 노랑풍선 104620 12 5810 2 140 2.47 5261014 8070981 15842126 5261014 2.47 65.18 33.21 33.21 32743493245 35.57 35.57 32743493245
14 신풍제약우 019175 13 48200 2 1750 3.77 757326 0 2200000 757326 3.77 0.00 34.42 34.42 37488513975 35.35 35.35 37488513975
15 스튜디오미르 408900 14 4225 5 -115 -2.65 9938680 4488514 32729532 9938680 -2.65 221.42 30.37 30.37 45781964929 33.11 33.11 45781964929
16 토니모리 214420 15 12420 2 1660 15.43 7746557 528792 24054799 7746557 15.43 1464.95 32.20 32.20 98059359085 32.82 32.82 98059359085
17 에스퓨얼셀 288620 16 12760 2 1320 11.54 2026089 36896 6979316 2026089 11.54 5491.35 29.03 29.03 27029007080 30.35 30.35 27029007080
18 비큐AI 148780 17 2665 5 -90 -3.27 9247953 58702196 31445725 9247953 -3.27 15.75 29.41 29.41 25364037975 30.27 30.27 25364037975
19 대창솔루션 096350 18 491 2 68 16.08 48123005 5964567 163761009 48123005 16.08 806.81 29.39 29.39 24119240374 30.00 30.00 24119240374
20 KODEX 코스닥150선물인버스 251340 19 3600 5 -65 -1.77 19748797 27421424 67000000 19748797 -1.77 72.02 29.48 29.48 71771715177 29.76 29.76 71771715177
21 심플랫폼 444530 20 16840 5 -210 -1.23 1794757 9109316 6241227 1794757 -1.23 19.70 28.76 28.76 30850272885 29.35 29.35 30850272885
22 지씨지놈 340450 21 10690 2 1330 14.21 7048335 4544627 23650793 7048335 14.21 155.09 29.80 29.80 71552208565 28.30 28.30 71552208565
23 RISE 플랫폼테마 427120 22 9360 5 -185 -1.94 146784 117212 520000 146784 -1.94 125.23 28.23 28.23 1364358385 28.03 28.03 1364358385
24 이루온 065440 23 2100 2 15 0.72 7217748 9219367 27275020 7217748 0.72 78.29 26.46 26.46 15540188545 27.13 27.13 15540188545
25 KODEX 200선물인버스2X 252670 24 1504 5 -39 -2.53 239657226 245081008 921500000 239657226 -2.53 97.79 26.01 26.01 364873103525 26.33 26.33 364873103525
26 휴림로봇 090710 25 2290 2 135 6.26 27091975 2755182 110237793 27091975 6.26 983.31 24.58 24.58 62952459808 24.94 24.94 62952459808
27 데이타솔루션 263800 26 5560 2 410 7.96 3775508 206240 16219380 3775508 7.96 1830.64 23.28 23.28 22349389525 24.78 24.78 22349389525
28 PLUS 미국S&P500미국채혼합50액티브 0057H0 27 10095 5 -90 -0.88 194680 195968 800000 194680 -0.88 99.34 24.33 24.33 1970157546 24.40 24.40 1970157546
29 엔에프씨 265740 28 11080 2 2010 22.16 2256313 1180488 8931800 2256313 22.16 191.13 25.26 25.26 23649943710 23.90 23.90 23649943710
30 케이엔알시스템 199430 29 8740 2 1500 20.72 2551771 64161 10872713 2551771 20.72 3977.14 23.47 23.47 22650678970 23.84 23.84 22650678970
31 공구우먼 366030 30 4410 2 325 7.96 5081221 33118 22653850 5081221 7.96 9999.99 22.43 22.43 23766088640 23.79 23.79 23766088640

31
top30/20250620/top30-atvtr-20250620-130001.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,046120,1,4400,2,465,11.82,31608203,15466013,27449486,31608203,11.82,204.37,115.15,115.15,139372308032,115.40,115.40,139372308032
케이지에이,455180,2,5920,2,770,14.95,9422811,1733812,12094172,9422811,14.95,543.47,77.91,77.91,55192217900,77.09,77.09,55192217900
미투온,201490,3,6015,2,915,17.94,19951399,24446248,30390092,19951399,17.94,81.61,65.65,65.65,113062308184,61.85,61.85,113062308184
한국화장품,123690,4,9120,2,1840,25.27,8919943,77146,16068000,8919943,25.27,9999.99,55.51,55.51,82735028110,56.46,56.46,82735028110
우리산업홀딩스,072470,5,3800,2,220,6.15,9044184,142562,18887341,9044184,6.15,6344.04,47.88,47.88,36158320246,50.38,50.38,36158320246
삐아,451250,6,11980,2,510,4.45,4536154,146749,10089877,4536154,4.45,3091.10,44.96,44.96,57424881100,47.51,47.51,57424881100
코리아나,027050,7,2885,2,405,16.33,17060851,171925,40000000,17060851,16.33,9923.43,42.65,42.65,50432216540,43.70,43.70,50432216540
피아이이,452450,8,10480,3,0,0.00,15146857,19903424,35826000,15146857,0.00,76.10,42.28,42.28,163376373360,43.51,43.51,163376373360
프리시젼바이오,335810,9,3815,2,305,8.69,4597317,1480896,11614526,4597317,8.69,310.44,39.58,39.58,18148607470,40.96,40.96,18148607470
SOL 화장품TOP3플러스,0008T0,10,15855,2,595,3.90,1542611,489522,4050000,1542611,3.90,315.13,38.09,38.09,24533123928,38.21,38.21,24533123928
닷밀,464580,11,3815,1,880,29.98,3587191,49751,9179743,3587191,29.98,7210.29,39.08,39.08,12930215171,36.92,36.92,12930215171
신풍제약우,019175,12,47800,2,1350,2.91,761050,0,2200000,761050,2.91,0.00,34.59,34.59,37666722800,35.82,35.82,37666722800
노랑풍선,104620,13,5840,2,170,3.00,5267503,8070981,15842126,5267503,3.00,65.26,33.25,33.25,32781285745,35.43,35.43,32781285745
지씨지놈,340450,14,10650,2,1290,13.78,8591557,4544627,23650793,8591557,13.78,189.05,36.33,36.33,88005933455,34.94,34.94,88005933455
스튜디오미르,408900,15,4200,5,-140,-3.23,10017620,4488514,32729532,10017620,-3.23,223.18,30.61,30.61,46113675359,33.55,33.55,46113675359
토니모리,214420,16,12420,2,1660,15.43,7787817,528792,24054799,7787817,15.43,1472.76,32.38,32.38,98571029145,32.99,32.99,98571029145
심플랫폼,444530,17,16570,5,-480,-2.82,1875948,9109316,6241227,1875948,-2.82,20.59,30.06,30.06,32206351385,31.14,31.14,32206351385
에스퓨얼셀,288620,18,12730,2,1290,11.28,2064212,36896,6979316,2064212,11.28,5594.68,29.58,29.58,27519514190,30.97,30.97,27519514190
비큐AI,148780,19,2675,5,-80,-2.90,9348665,58702196,31445725,9348665,-2.90,15.93,29.73,29.73,25632432370,30.47,30.47,25632432370
대창솔루션,096350,20,488,2,65,15.37,48526678,5964567,163761009,48526678,15.37,813.58,29.63,29.63,24316132960,30.43,30.43,24316132960
KODEX 코스닥150선물인버스,251340,21,3610,5,-55,-1.50,19880957,27421424,67000000,19880957,-1.50,72.50,29.67,29.67,72248098012,29.87,29.87,72248098012
RISE 플랫폼테마,427120,22,9375,5,-170,-1.78,147284,117212,520000,147284,-1.78,125.66,28.32,28.32,1369045885,28.08,28.08,1369045885
이루온,065440,23,2095,2,10,0.48,7243573,9219367,27275020,7243573,0.48,78.57,26.56,26.56,15594161691,27.29,27.29,15594161691
데이타솔루션,263800,24,5640,2,490,9.51,4166254,206240,16219380,4166254,9.51,2020.10,25.69,25.69,24520010905,26.80,26.80,24520010905
KODEX 200선물인버스2X,252670,25,1504,5,-39,-2.53,243720834,245081008,921500000,243720834,-2.53,99.45,26.45,26.45,370981495039,26.77,26.77,370981495039
휴림로봇,090710,26,2290,2,135,6.26,27300564,2755182,110237793,27300564,6.26,990.88,24.77,24.77,63430423671,25.13,25.13,63430423671
엔에프씨,265740,27,10910,2,1840,20.29,2327917,1180488,8931800,2327917,20.29,197.20,26.06,26.06,24441786685,25.08,25.08,24441786685
케이엔알시스템,199430,28,8590,2,1350,18.65,2609404,64161,10872713,2609404,18.65,4066.96,24.00,24.00,23147199435,24.78,24.78,23147199435
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10110,5,-75,-0.74,194889,195968,800000,194889,-0.74,99.45,24.36,24.36,1972269556,24.39,24.39,1972269556
공구우먼,366030,30,4415,2,330,8.08,5094517,33118,22653850,5094517,8.08,9999.99,22.49,22.49,23824661725,23.82,23.82,23824661725
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4400 2 465 11.82 31608203 15466013 27449486 31608203 11.82 204.37 115.15 115.15 139372308032 115.40 115.40 139372308032
3 케이지에이 455180 2 5920 2 770 14.95 9422811 1733812 12094172 9422811 14.95 543.47 77.91 77.91 55192217900 77.09 77.09 55192217900
4 미투온 201490 3 6015 2 915 17.94 19951399 24446248 30390092 19951399 17.94 81.61 65.65 65.65 113062308184 61.85 61.85 113062308184
5 한국화장품 123690 4 9120 2 1840 25.27 8919943 77146 16068000 8919943 25.27 9999.99 55.51 55.51 82735028110 56.46 56.46 82735028110
6 우리산업홀딩스 072470 5 3800 2 220 6.15 9044184 142562 18887341 9044184 6.15 6344.04 47.88 47.88 36158320246 50.38 50.38 36158320246
7 삐아 451250 6 11980 2 510 4.45 4536154 146749 10089877 4536154 4.45 3091.10 44.96 44.96 57424881100 47.51 47.51 57424881100
8 코리아나 027050 7 2885 2 405 16.33 17060851 171925 40000000 17060851 16.33 9923.43 42.65 42.65 50432216540 43.70 43.70 50432216540
9 피아이이 452450 8 10480 3 0 0.00 15146857 19903424 35826000 15146857 0.00 76.10 42.28 42.28 163376373360 43.51 43.51 163376373360
10 프리시젼바이오 335810 9 3815 2 305 8.69 4597317 1480896 11614526 4597317 8.69 310.44 39.58 39.58 18148607470 40.96 40.96 18148607470
11 SOL 화장품TOP3플러스 0008T0 10 15855 2 595 3.90 1542611 489522 4050000 1542611 3.90 315.13 38.09 38.09 24533123928 38.21 38.21 24533123928
12 닷밀 464580 11 3815 1 880 29.98 3587191 49751 9179743 3587191 29.98 7210.29 39.08 39.08 12930215171 36.92 36.92 12930215171
13 신풍제약우 019175 12 47800 2 1350 2.91 761050 0 2200000 761050 2.91 0.00 34.59 34.59 37666722800 35.82 35.82 37666722800
14 노랑풍선 104620 13 5840 2 170 3.00 5267503 8070981 15842126 5267503 3.00 65.26 33.25 33.25 32781285745 35.43 35.43 32781285745
15 지씨지놈 340450 14 10650 2 1290 13.78 8591557 4544627 23650793 8591557 13.78 189.05 36.33 36.33 88005933455 34.94 34.94 88005933455
16 스튜디오미르 408900 15 4200 5 -140 -3.23 10017620 4488514 32729532 10017620 -3.23 223.18 30.61 30.61 46113675359 33.55 33.55 46113675359
17 토니모리 214420 16 12420 2 1660 15.43 7787817 528792 24054799 7787817 15.43 1472.76 32.38 32.38 98571029145 32.99 32.99 98571029145
18 심플랫폼 444530 17 16570 5 -480 -2.82 1875948 9109316 6241227 1875948 -2.82 20.59 30.06 30.06 32206351385 31.14 31.14 32206351385
19 에스퓨얼셀 288620 18 12730 2 1290 11.28 2064212 36896 6979316 2064212 11.28 5594.68 29.58 29.58 27519514190 30.97 30.97 27519514190
20 비큐AI 148780 19 2675 5 -80 -2.90 9348665 58702196 31445725 9348665 -2.90 15.93 29.73 29.73 25632432370 30.47 30.47 25632432370
21 대창솔루션 096350 20 488 2 65 15.37 48526678 5964567 163761009 48526678 15.37 813.58 29.63 29.63 24316132960 30.43 30.43 24316132960
22 KODEX 코스닥150선물인버스 251340 21 3610 5 -55 -1.50 19880957 27421424 67000000 19880957 -1.50 72.50 29.67 29.67 72248098012 29.87 29.87 72248098012
23 RISE 플랫폼테마 427120 22 9375 5 -170 -1.78 147284 117212 520000 147284 -1.78 125.66 28.32 28.32 1369045885 28.08 28.08 1369045885
24 이루온 065440 23 2095 2 10 0.48 7243573 9219367 27275020 7243573 0.48 78.57 26.56 26.56 15594161691 27.29 27.29 15594161691
25 데이타솔루션 263800 24 5640 2 490 9.51 4166254 206240 16219380 4166254 9.51 2020.10 25.69 25.69 24520010905 26.80 26.80 24520010905
26 KODEX 200선물인버스2X 252670 25 1504 5 -39 -2.53 243720834 245081008 921500000 243720834 -2.53 99.45 26.45 26.45 370981495039 26.77 26.77 370981495039
27 휴림로봇 090710 26 2290 2 135 6.26 27300564 2755182 110237793 27300564 6.26 990.88 24.77 24.77 63430423671 25.13 25.13 63430423671
28 엔에프씨 265740 27 10910 2 1840 20.29 2327917 1180488 8931800 2327917 20.29 197.20 26.06 26.06 24441786685 25.08 25.08 24441786685
29 케이엔알시스템 199430 28 8590 2 1350 18.65 2609404 64161 10872713 2609404 18.65 4066.96 24.00 24.00 23147199435 24.78 24.78 23147199435
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10110 5 -75 -0.74 194889 195968 800000 194889 -0.74 99.45 24.36 24.36 1972269556 24.39 24.39 1972269556
31 공구우먼 366030 30 4415 2 330 8.08 5094517 33118 22653850 5094517 8.08 9999.99 22.49 22.49 23824661725 23.82 23.82 23824661725

31
top30/20250620/top30-atvtr-20250620-131001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4395,2,460,11.69,31747988,15466013,27449486,31747988,11.69,205.28,115.66,115.66,139985822547,116.04,116.04,139985822547
케이지에이,455180,2,5910,2,760,14.76,9885790,1733812,12094172,9885790,14.76,570.18,81.74,81.74,57952511310,81.08,81.08,57952511310
미투온,201490,3,5850,2,750,14.71,20377668,24446248,30390092,20377668,14.71,83.36,67.05,67.05,115561429869,65.00,65.00,115561429869
한국화장품,123690,4,9240,2,1960,26.92,9130705,77146,16068000,9130705,26.92,9999.99,56.83,56.83,84659289095,57.02,57.02,84659289095
우리산업홀딩스,072470,5,3790,2,210,5.87,9095543,142562,18887341,9095543,5.87,6380.06,48.16,48.16,36352677816,50.78,50.78,36352677816
삐아,451250,6,11900,2,430,3.75,4566421,146749,10089877,4566421,3.75,3111.72,45.26,45.26,57785528530,48.13,48.13,57785528530
피아이이,452450,7,10430,5,-50,-0.48,15285960,19903424,35826000,15285960,-0.48,76.80,42.67,42.67,164826926240,44.11,44.11,164826926240
코리아나,027050,8,2900,2,420,16.94,17161200,171925,40000000,17161200,16.94,9981.79,42.90,42.90,50723432090,43.73,43.73,50723432090
프리시젼바이오,335810,9,3830,2,320,9.12,4603393,1480896,11614526,4603393,9.12,310.85,39.63,39.63,18171854810,40.85,40.85,18171854810
지씨지놈,340450,10,10740,2,1380,14.74,9764838,4544627,23650793,9764838,14.74,214.87,41.29,41.29,100584566615,39.60,39.60,100584566615
SOL 화장품TOP3플러스,0008T0,11,15835,2,575,3.77,1565182,489522,4050000,1565182,3.77,319.74,38.65,38.65,24890488338,38.81,38.81,24890488338
닷밀,464580,12,3815,1,880,29.98,3587194,49751,9179743,3587194,29.98,7210.29,39.08,39.08,12930226616,36.92,36.92,12930226616
신풍제약우,019175,13,47700,2,1250,2.69,766243,0,2200000,766243,2.69,0.00,34.83,34.83,37914344150,36.13,36.13,37914344150
노랑풍선,104620,14,5830,2,160,2.82,5276434,8070981,15842126,5276434,2.82,65.38,33.31,33.31,32833447095,35.55,35.55,32833447095
스튜디오미르,408900,15,4140,5,-200,-4.61,10256452,4488514,32729532,10256452,-4.61,228.50,31.34,31.34,47107284349,34.77,34.77,47107284349
토니모리,214420,16,12200,2,1440,13.38,7872218,528792,24054799,7872218,13.38,1488.72,32.73,32.73,99608365285,33.94,33.94,99608365285
심플랫폼,444530,17,16530,5,-520,-3.05,1919897,9109316,6241227,1919897,-3.05,21.08,30.76,30.76,32934359870,31.92,31.92,32934359870
비큐AI,148780,18,2630,5,-125,-4.54,9541208,58702196,31445725,9541208,-4.54,16.25,30.34,30.34,26142911959,31.61,31.61,26142911959
에스퓨얼셀,288620,19,12700,2,1260,11.01,2075188,36896,6979316,2075188,11.01,5624.43,29.73,29.73,27658193330,31.20,31.20,27658193330
KODEX 코스닥150선물인버스,251340,20,3610,5,-55,-1.50,20304019,27421424,67000000,20304019,-1.50,74.04,30.30,30.30,73775129076,30.50,30.50,73775129076
대창솔루션,096350,21,491,2,68,16.08,48792773,5964567,163761009,48792773,16.08,818.04,29.80,29.80,24446207170,30.40,30.40,24446207170
RISE 플랫폼테마,427120,22,9375,5,-170,-1.78,156818,117212,520000,156818,-1.78,133.79,30.16,30.16,1458427135,29.92,29.92,1458427135
데이타솔루션,263800,23,5790,2,640,12.43,4590179,206240,16219380,4590179,12.43,2225.65,28.30,28.30,26922874525,28.67,28.67,26922874525
KODEX 200선물인버스2X,252670,24,1500,5,-43,-2.79,250844467,245081008,921500000,250844467,-2.79,102.35,27.22,27.22,381685722067,27.61,27.61,381685722067
이루온,065440,25,2095,2,10,0.48,7269892,9219367,27275020,7269892,0.48,78.85,26.65,26.65,15649081886,27.39,27.39,15649081886
엔에프씨,265740,26,10870,2,1800,19.85,2398891,1180488,8931800,2398891,19.85,203.21,26.86,26.86,25213396940,25.97,25.97,25213396940
휴림로봇,090710,27,2290,2,135,6.26,27555975,2755182,110237793,27555975,6.26,1000.15,25.00,25.00,64015653681,25.36,25.36,64015653681
케이엔알시스템,199430,28,8720,2,1480,20.44,2651981,64161,10872713,2651981,20.44,4133.32,24.39,24.39,23517956340,24.81,24.81,23517956340
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10110,5,-75,-0.74,194899,195968,800000,194899,-0.74,99.45,24.36,24.36,1972370656,24.39,24.39,1972370656
공구우먼,366030,30,4420,2,335,8.20,5097394,33118,22653850,5097394,8.20,9999.99,22.50,22.50,23837377155,23.81,23.81,23837377155
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4395 2 460 11.69 31747988 15466013 27449486 31747988 11.69 205.28 115.66 115.66 139985822547 116.04 116.04 139985822547
3 케이지에이 455180 2 5910 2 760 14.76 9885790 1733812 12094172 9885790 14.76 570.18 81.74 81.74 57952511310 81.08 81.08 57952511310
4 미투온 201490 3 5850 2 750 14.71 20377668 24446248 30390092 20377668 14.71 83.36 67.05 67.05 115561429869 65.00 65.00 115561429869
5 한국화장품 123690 4 9240 2 1960 26.92 9130705 77146 16068000 9130705 26.92 9999.99 56.83 56.83 84659289095 57.02 57.02 84659289095
6 우리산업홀딩스 072470 5 3790 2 210 5.87 9095543 142562 18887341 9095543 5.87 6380.06 48.16 48.16 36352677816 50.78 50.78 36352677816
7 삐아 451250 6 11900 2 430 3.75 4566421 146749 10089877 4566421 3.75 3111.72 45.26 45.26 57785528530 48.13 48.13 57785528530
8 피아이이 452450 7 10430 5 -50 -0.48 15285960 19903424 35826000 15285960 -0.48 76.80 42.67 42.67 164826926240 44.11 44.11 164826926240
9 코리아나 027050 8 2900 2 420 16.94 17161200 171925 40000000 17161200 16.94 9981.79 42.90 42.90 50723432090 43.73 43.73 50723432090
10 프리시젼바이오 335810 9 3830 2 320 9.12 4603393 1480896 11614526 4603393 9.12 310.85 39.63 39.63 18171854810 40.85 40.85 18171854810
11 지씨지놈 340450 10 10740 2 1380 14.74 9764838 4544627 23650793 9764838 14.74 214.87 41.29 41.29 100584566615 39.60 39.60 100584566615
12 SOL 화장품TOP3플러스 0008T0 11 15835 2 575 3.77 1565182 489522 4050000 1565182 3.77 319.74 38.65 38.65 24890488338 38.81 38.81 24890488338
13 닷밀 464580 12 3815 1 880 29.98 3587194 49751 9179743 3587194 29.98 7210.29 39.08 39.08 12930226616 36.92 36.92 12930226616
14 신풍제약우 019175 13 47700 2 1250 2.69 766243 0 2200000 766243 2.69 0.00 34.83 34.83 37914344150 36.13 36.13 37914344150
15 노랑풍선 104620 14 5830 2 160 2.82 5276434 8070981 15842126 5276434 2.82 65.38 33.31 33.31 32833447095 35.55 35.55 32833447095
16 스튜디오미르 408900 15 4140 5 -200 -4.61 10256452 4488514 32729532 10256452 -4.61 228.50 31.34 31.34 47107284349 34.77 34.77 47107284349
17 토니모리 214420 16 12200 2 1440 13.38 7872218 528792 24054799 7872218 13.38 1488.72 32.73 32.73 99608365285 33.94 33.94 99608365285
18 심플랫폼 444530 17 16530 5 -520 -3.05 1919897 9109316 6241227 1919897 -3.05 21.08 30.76 30.76 32934359870 31.92 31.92 32934359870
19 비큐AI 148780 18 2630 5 -125 -4.54 9541208 58702196 31445725 9541208 -4.54 16.25 30.34 30.34 26142911959 31.61 31.61 26142911959
20 에스퓨얼셀 288620 19 12700 2 1260 11.01 2075188 36896 6979316 2075188 11.01 5624.43 29.73 29.73 27658193330 31.20 31.20 27658193330
21 KODEX 코스닥150선물인버스 251340 20 3610 5 -55 -1.50 20304019 27421424 67000000 20304019 -1.50 74.04 30.30 30.30 73775129076 30.50 30.50 73775129076
22 대창솔루션 096350 21 491 2 68 16.08 48792773 5964567 163761009 48792773 16.08 818.04 29.80 29.80 24446207170 30.40 30.40 24446207170
23 RISE 플랫폼테마 427120 22 9375 5 -170 -1.78 156818 117212 520000 156818 -1.78 133.79 30.16 30.16 1458427135 29.92 29.92 1458427135
24 데이타솔루션 263800 23 5790 2 640 12.43 4590179 206240 16219380 4590179 12.43 2225.65 28.30 28.30 26922874525 28.67 28.67 26922874525
25 KODEX 200선물인버스2X 252670 24 1500 5 -43 -2.79 250844467 245081008 921500000 250844467 -2.79 102.35 27.22 27.22 381685722067 27.61 27.61 381685722067
26 이루온 065440 25 2095 2 10 0.48 7269892 9219367 27275020 7269892 0.48 78.85 26.65 26.65 15649081886 27.39 27.39 15649081886
27 엔에프씨 265740 26 10870 2 1800 19.85 2398891 1180488 8931800 2398891 19.85 203.21 26.86 26.86 25213396940 25.97 25.97 25213396940
28 휴림로봇 090710 27 2290 2 135 6.26 27555975 2755182 110237793 27555975 6.26 1000.15 25.00 25.00 64015653681 25.36 25.36 64015653681
29 케이엔알시스템 199430 28 8720 2 1480 20.44 2651981 64161 10872713 2651981 20.44 4133.32 24.39 24.39 23517956340 24.81 24.81 23517956340
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10110 5 -75 -0.74 194899 195968 800000 194899 -0.74 99.45 24.36 24.36 1972370656 24.39 24.39 1972370656
31 공구우먼 366030 30 4420 2 335 8.20 5097394 33118 22653850 5097394 8.20 9999.99 22.50 22.50 23837377155 23.81 23.81 23837377155

31
top30/20250620/top30-atvtr-20250620-132001.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
오르비텍,046120,1,4380,2,445,11.31,31921255,15466013,27449486,31921255,11.31,206.40,116.29,116.29,140741226195,117.06,117.06,140741226195
케이지에이,455180,2,5830,2,680,13.20,10071967,1733812,12094172,10071967,13.20,580.91,83.28,83.28,59038249550,83.73,83.73,59038249550
미투온,201490,3,5740,2,640,12.55,20615660,24446248,30390092,20615660,12.55,84.33,67.84,67.84,116943689324,67.04,67.04,116943689324
한국화장품,123690,4,9400,2,2120,29.12,9349900,77146,16068000,9349900,29.12,9999.99,58.19,58.19,86708220420,57.41,57.41,86708220420
우리산업홀딩스,072470,5,3805,2,225,6.28,9196145,142562,18887341,9196145,6.28,6450.63,48.69,48.69,36738663273,51.12,51.12,36738663273
삐아,451250,6,12040,2,570,4.97,4587584,146749,10089877,4587584,4.97,3126.14,45.47,45.47,58040123925,47.78,47.78,58040123925
피아이이,452450,7,10420,5,-60,-0.57,15410093,19903424,35826000,15410093,-0.57,77.42,43.01,43.01,166120199055,44.50,44.50,166120199055
코리아나,027050,8,2945,2,465,18.75,17368290,171925,40000000,17368290,18.75,9999.99,43.42,43.42,51330695530,43.57,43.57,51330695530
지씨지놈,340450,9,10660,2,1300,13.89,10588834,4544627,23650793,10588834,13.89,233.00,44.77,44.77,109441792675,43.41,43.41,109441792675
프리시젼바이오,335810,10,3805,2,295,8.40,4612213,1480896,11614526,4612213,8.40,311.45,39.71,39.71,18205430535,41.20,41.20,18205430535
SOL 화장품TOP3플러스,0008T0,11,15845,2,585,3.83,1582452,489522,4050000,1582452,3.83,323.26,39.07,39.07,25164169084,39.21,39.21,25164169084
닷밀,464580,12,3815,1,880,29.98,3587309,49751,9179743,3587309,29.98,7210.53,39.08,39.08,12930665341,36.92,36.92,12930665341
신풍제약우,019175,13,47450,2,1000,2.15,768571,0,2200000,768571,2.15,0.00,34.94,34.94,38025090850,36.43,36.43,38025090850
노랑풍선,104620,14,5810,2,140,2.47,5296880,8070981,15842126,5296880,2.47,65.63,33.44,33.44,32952180815,35.80,35.80,32952180815
스튜디오미르,408900,15,4150,5,-190,-4.38,10331769,4488514,32729532,10331769,-4.38,230.18,31.57,31.57,47419211752,34.91,34.91,47419211752
토니모리,214420,16,12400,2,1640,15.24,7941320,528792,24054799,7941320,15.24,1501.79,33.01,33.01,100457633435,33.68,33.68,100457633435
데이타솔루션,263800,17,5770,2,620,12.04,5318239,206240,16219380,5318239,12.04,2578.67,32.79,32.79,31159282700,33.29,33.29,31159282700
심플랫폼,444530,18,16460,5,-590,-3.46,1969512,9109316,6241227,1969512,-3.46,21.62,31.56,31.56,33751299550,32.85,32.85,33751299550
비큐AI,148780,19,2620,5,-135,-4.90,9707700,58702196,31445725,9707700,-4.90,16.54,30.87,30.87,26580913518,32.26,32.26,26580913518
에스퓨얼셀,288620,20,12530,2,1090,9.53,2084480,36896,6979316,2084480,9.53,5649.61,29.87,29.87,27774990100,31.76,31.76,27774990100
대창솔루션,096350,21,483,2,60,14.18,49324117,5964567,163761009,49324117,14.18,826.95,30.12,30.12,24703702886,31.23,31.23,24703702886
KODEX 코스닥150선물인버스,251340,22,3610,5,-55,-1.50,20764134,27421424,67000000,20764134,-1.50,75.72,30.99,30.99,75436073271,31.19,31.19,75436073271
RISE 플랫폼테마,427120,23,9410,5,-135,-1.41,158287,117212,520000,158287,-1.41,135.04,30.44,30.44,1472224525,30.09,30.09,1472224525
KODEX 200선물인버스2X,252670,24,1501,5,-42,-2.72,260654064,245081008,921500000,260654064,-2.72,106.35,28.29,28.29,396403755096,28.66,28.66,396403755096
이루온,065440,25,2090,2,5,0.24,7374824,9219367,27275020,7374824,0.24,79.99,27.04,27.04,15869122165,27.84,27.84,15869122165
엔에프씨,265740,26,10750,2,1680,18.52,2432733,1180488,8931800,2432733,18.52,206.08,27.24,27.24,25577515510,26.64,26.64,25577515510
휴림로봇,090710,27,2300,2,145,6.73,27806099,2755182,110237793,27806099,6.73,1009.23,25.22,25.22,64591263581,25.48,25.48,64591263581
케이엔알시스템,199430,28,8630,2,1390,19.20,2680209,64161,10872713,2680209,19.20,4177.32,24.65,24.65,23761452600,25.32,25.32,23761452600
TIGER 인터넷TOP10,365000,29,4825,2,120,2.55,3159190,5621355,12450000,3159190,2.55,56.20,25.38,25.38,14865314897,24.75,24.75,14865314897
PLUS 미국S&P500미국채혼합50액티브,0057H0,30,10110,5,-75,-0.74,195515,195968,800000,195515,-0.74,99.77,24.44,24.44,1978598416,24.46,24.46,1978598416
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4380 2 445 11.31 31921255 15466013 27449486 31921255 11.31 206.40 116.29 116.29 140741226195 117.06 117.06 140741226195
3 케이지에이 455180 2 5830 2 680 13.20 10071967 1733812 12094172 10071967 13.20 580.91 83.28 83.28 59038249550 83.73 83.73 59038249550
4 미투온 201490 3 5740 2 640 12.55 20615660 24446248 30390092 20615660 12.55 84.33 67.84 67.84 116943689324 67.04 67.04 116943689324
5 한국화장품 123690 4 9400 2 2120 29.12 9349900 77146 16068000 9349900 29.12 9999.99 58.19 58.19 86708220420 57.41 57.41 86708220420
6 우리산업홀딩스 072470 5 3805 2 225 6.28 9196145 142562 18887341 9196145 6.28 6450.63 48.69 48.69 36738663273 51.12 51.12 36738663273
7 삐아 451250 6 12040 2 570 4.97 4587584 146749 10089877 4587584 4.97 3126.14 45.47 45.47 58040123925 47.78 47.78 58040123925
8 피아이이 452450 7 10420 5 -60 -0.57 15410093 19903424 35826000 15410093 -0.57 77.42 43.01 43.01 166120199055 44.50 44.50 166120199055
9 코리아나 027050 8 2945 2 465 18.75 17368290 171925 40000000 17368290 18.75 9999.99 43.42 43.42 51330695530 43.57 43.57 51330695530
10 지씨지놈 340450 9 10660 2 1300 13.89 10588834 4544627 23650793 10588834 13.89 233.00 44.77 44.77 109441792675 43.41 43.41 109441792675
11 프리시젼바이오 335810 10 3805 2 295 8.40 4612213 1480896 11614526 4612213 8.40 311.45 39.71 39.71 18205430535 41.20 41.20 18205430535
12 SOL 화장품TOP3플러스 0008T0 11 15845 2 585 3.83 1582452 489522 4050000 1582452 3.83 323.26 39.07 39.07 25164169084 39.21 39.21 25164169084
13 닷밀 464580 12 3815 1 880 29.98 3587309 49751 9179743 3587309 29.98 7210.53 39.08 39.08 12930665341 36.92 36.92 12930665341
14 신풍제약우 019175 13 47450 2 1000 2.15 768571 0 2200000 768571 2.15 0.00 34.94 34.94 38025090850 36.43 36.43 38025090850
15 노랑풍선 104620 14 5810 2 140 2.47 5296880 8070981 15842126 5296880 2.47 65.63 33.44 33.44 32952180815 35.80 35.80 32952180815
16 스튜디오미르 408900 15 4150 5 -190 -4.38 10331769 4488514 32729532 10331769 -4.38 230.18 31.57 31.57 47419211752 34.91 34.91 47419211752
17 토니모리 214420 16 12400 2 1640 15.24 7941320 528792 24054799 7941320 15.24 1501.79 33.01 33.01 100457633435 33.68 33.68 100457633435
18 데이타솔루션 263800 17 5770 2 620 12.04 5318239 206240 16219380 5318239 12.04 2578.67 32.79 32.79 31159282700 33.29 33.29 31159282700
19 심플랫폼 444530 18 16460 5 -590 -3.46 1969512 9109316 6241227 1969512 -3.46 21.62 31.56 31.56 33751299550 32.85 32.85 33751299550
20 비큐AI 148780 19 2620 5 -135 -4.90 9707700 58702196 31445725 9707700 -4.90 16.54 30.87 30.87 26580913518 32.26 32.26 26580913518
21 에스퓨얼셀 288620 20 12530 2 1090 9.53 2084480 36896 6979316 2084480 9.53 5649.61 29.87 29.87 27774990100 31.76 31.76 27774990100
22 대창솔루션 096350 21 483 2 60 14.18 49324117 5964567 163761009 49324117 14.18 826.95 30.12 30.12 24703702886 31.23 31.23 24703702886
23 KODEX 코스닥150선물인버스 251340 22 3610 5 -55 -1.50 20764134 27421424 67000000 20764134 -1.50 75.72 30.99 30.99 75436073271 31.19 31.19 75436073271
24 RISE 플랫폼테마 427120 23 9410 5 -135 -1.41 158287 117212 520000 158287 -1.41 135.04 30.44 30.44 1472224525 30.09 30.09 1472224525
25 KODEX 200선물인버스2X 252670 24 1501 5 -42 -2.72 260654064 245081008 921500000 260654064 -2.72 106.35 28.29 28.29 396403755096 28.66 28.66 396403755096
26 이루온 065440 25 2090 2 5 0.24 7374824 9219367 27275020 7374824 0.24 79.99 27.04 27.04 15869122165 27.84 27.84 15869122165
27 엔에프씨 265740 26 10750 2 1680 18.52 2432733 1180488 8931800 2432733 18.52 206.08 27.24 27.24 25577515510 26.64 26.64 25577515510
28 휴림로봇 090710 27 2300 2 145 6.73 27806099 2755182 110237793 27806099 6.73 1009.23 25.22 25.22 64591263581 25.48 25.48 64591263581
29 케이엔알시스템 199430 28 8630 2 1390 19.20 2680209 64161 10872713 2680209 19.20 4177.32 24.65 24.65 23761452600 25.32 25.32 23761452600
30 TIGER 인터넷TOP10 365000 29 4825 2 120 2.55 3159190 5621355 12450000 3159190 2.55 56.20 25.38 25.38 14865314897 24.75 24.75 14865314897
31 PLUS 미국S&P500미국채혼합50액티브 0057H0 30 10110 5 -75 -0.74 195515 195968 800000 195515 -0.74 99.77 24.44 24.44 1978598416 24.46 24.46 1978598416

31
top30/20250620/top30-atvtr-20250620-133002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4325,2,390,9.91,32053715,15466013,27449486,32053715,9.91,207.25,116.77,116.77,141316293729,119.03,119.03,141316293729
케이지에이,455180,2,5770,2,620,12.04,10274412,1733812,12094172,10274412,12.04,592.59,84.95,84.95,60206276945,86.28,86.28,60206276945
미투온,201490,3,5740,2,640,12.55,20963706,24446248,30390092,20963706,12.55,85.75,68.98,68.98,118958066494,68.19,68.19,118958066494
한국화장품,123690,4,9420,2,2140,29.40,9588616,77146,16068000,9588616,29.40,9999.99,59.68,59.68,88953222550,58.77,58.77,88953222550
우리산업홀딩스,072470,5,3815,2,235,6.56,9296829,142562,18887341,9296829,6.56,6521.25,49.22,49.22,37126156405,51.52,51.52,37126156405
삐아,451250,6,12070,2,600,5.23,4610722,146749,10089877,4610722,5.23,3141.91,45.70,45.70,58319024955,47.89,47.89,58319024955
지씨지놈,340450,7,10490,2,1130,12.07,11378354,4544627,23650793,11378354,12.07,250.37,48.11,48.11,117753749740,47.46,47.46,117753749740
피아이이,452450,8,10400,5,-80,-0.76,15566584,19903424,35826000,15566584,-0.76,78.21,43.45,43.45,167755122950,45.02,45.02,167755122950
코리아나,027050,9,3000,2,520,20.97,17795858,171925,40000000,17795858,20.97,9999.99,44.49,44.49,52599303634,43.83,43.83,52599303634
프리시젼바이오,335810,10,3795,2,285,8.12,4642829,1480896,11614526,4642829,8.12,313.51,39.97,39.97,18321182895,41.57,41.57,18321182895
SOL 화장품TOP3플러스,0008T0,11,15840,2,580,3.80,1616751,489522,4050000,1616751,3.80,330.27,39.92,39.92,25708205037,40.07,40.07,25708205037
신풍제약우,019175,12,47100,2,650,1.40,775385,0,2200000,775385,1.40,0.00,35.24,35.24,38346249125,37.01,37.01,38346249125
데이타솔루션,263800,13,5900,2,750,14.56,6044984,206240,16219380,6044984,14.56,2931.04,37.27,37.27,35391423580,36.98,36.98,35391423580
닷밀,464580,14,3815,1,880,29.98,3587342,49751,9179743,3587342,29.98,7210.59,39.08,39.08,12930791236,36.92,36.92,12930791236
노랑풍선,104620,15,5800,2,130,2.29,5308893,8070981,15842126,5308893,2.29,65.78,33.51,33.51,33021785500,35.94,35.94,33021785500
스튜디오미르,408900,16,4195,5,-145,-3.34,10592163,4488514,32729532,10592163,-3.34,235.98,32.36,32.36,48514862888,35.33,35.33,48514862888
토니모리,214420,17,12340,2,1580,14.68,7998018,528792,24054799,7998018,14.68,1512.51,33.25,33.25,101158501825,34.08,34.08,101158501825
심플랫폼,444530,18,16550,5,-500,-2.93,2000698,9109316,6241227,2000698,-2.93,21.96,32.06,32.06,34267246385,33.18,33.18,34267246385
비큐AI,148780,19,2620,5,-135,-4.90,9891569,58702196,31445725,9891569,-4.90,16.85,31.46,31.46,27061842348,32.85,32.85,27061842348
KODEX 코스닥150선물인버스,251340,20,3612,5,-53,-1.45,21520724,27421424,67000000,21520724,-1.45,78.48,32.12,32.12,78167786799,32.30,32.30,78167786799
에스퓨얼셀,288620,21,12510,2,1070,9.35,2094074,36896,6979316,2094074,9.35,5675.61,30.00,30.00,27894741170,31.95,31.95,27894741170
대창솔루션,096350,22,488,2,65,15.37,49650408,5964567,163761009,49650408,15.37,832.42,30.32,30.32,24861956061,31.11,31.11,24861956061
RISE 플랫폼테마,427120,23,9425,5,-120,-1.26,159112,117212,520000,159112,-1.26,135.75,30.60,30.60,1479996970,30.20,30.20,1479996970
KODEX 200선물인버스2X,252670,24,1502,5,-41,-2.66,265629761,245081008,921500000,265629761,-2.66,108.38,28.83,28.83,403873548820,29.18,29.18,403873548820
이루온,065440,25,2085,3,0,0.00,7409118,9219367,27275020,7409118,0.00,80.36,27.16,27.16,15940764962,28.03,28.03,15940764962
TIGER 인터넷TOP10,365000,26,4855,2,150,3.19,3538008,5621355,12450000,3538008,3.19,62.94,28.42,28.42,16700178354,27.63,27.63,16700178354
케이엔알시스템,199430,27,8400,2,1160,16.02,2768833,64161,10872713,2768833,16.02,4315.45,25.47,25.47,24511731100,26.84,26.84,24511731100
엔에프씨,265740,28,10940,2,1870,20.62,2474913,1180488,8931800,2474913,20.62,209.65,27.71,27.71,26035323150,26.64,26.64,26035323150
휴림로봇,090710,29,2320,2,165,7.66,28040255,2755182,110237793,28040255,7.66,1017.73,25.44,25.44,65132322691,25.47,25.47,65132322691
코츠테크놀로지,448710,30,26450,2,4950,23.02,1395795,210215,5260589,1395795,23.02,663.98,26.53,26.53,34375514575,24.71,24.71,34375514575
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4325 2 390 9.91 32053715 15466013 27449486 32053715 9.91 207.25 116.77 116.77 141316293729 119.03 119.03 141316293729
3 케이지에이 455180 2 5770 2 620 12.04 10274412 1733812 12094172 10274412 12.04 592.59 84.95 84.95 60206276945 86.28 86.28 60206276945
4 미투온 201490 3 5740 2 640 12.55 20963706 24446248 30390092 20963706 12.55 85.75 68.98 68.98 118958066494 68.19 68.19 118958066494
5 한국화장품 123690 4 9420 2 2140 29.40 9588616 77146 16068000 9588616 29.40 9999.99 59.68 59.68 88953222550 58.77 58.77 88953222550
6 우리산업홀딩스 072470 5 3815 2 235 6.56 9296829 142562 18887341 9296829 6.56 6521.25 49.22 49.22 37126156405 51.52 51.52 37126156405
7 삐아 451250 6 12070 2 600 5.23 4610722 146749 10089877 4610722 5.23 3141.91 45.70 45.70 58319024955 47.89 47.89 58319024955
8 지씨지놈 340450 7 10490 2 1130 12.07 11378354 4544627 23650793 11378354 12.07 250.37 48.11 48.11 117753749740 47.46 47.46 117753749740
9 피아이이 452450 8 10400 5 -80 -0.76 15566584 19903424 35826000 15566584 -0.76 78.21 43.45 43.45 167755122950 45.02 45.02 167755122950
10 코리아나 027050 9 3000 2 520 20.97 17795858 171925 40000000 17795858 20.97 9999.99 44.49 44.49 52599303634 43.83 43.83 52599303634
11 프리시젼바이오 335810 10 3795 2 285 8.12 4642829 1480896 11614526 4642829 8.12 313.51 39.97 39.97 18321182895 41.57 41.57 18321182895
12 SOL 화장품TOP3플러스 0008T0 11 15840 2 580 3.80 1616751 489522 4050000 1616751 3.80 330.27 39.92 39.92 25708205037 40.07 40.07 25708205037
13 신풍제약우 019175 12 47100 2 650 1.40 775385 0 2200000 775385 1.40 0.00 35.24 35.24 38346249125 37.01 37.01 38346249125
14 데이타솔루션 263800 13 5900 2 750 14.56 6044984 206240 16219380 6044984 14.56 2931.04 37.27 37.27 35391423580 36.98 36.98 35391423580
15 닷밀 464580 14 3815 1 880 29.98 3587342 49751 9179743 3587342 29.98 7210.59 39.08 39.08 12930791236 36.92 36.92 12930791236
16 노랑풍선 104620 15 5800 2 130 2.29 5308893 8070981 15842126 5308893 2.29 65.78 33.51 33.51 33021785500 35.94 35.94 33021785500
17 스튜디오미르 408900 16 4195 5 -145 -3.34 10592163 4488514 32729532 10592163 -3.34 235.98 32.36 32.36 48514862888 35.33 35.33 48514862888
18 토니모리 214420 17 12340 2 1580 14.68 7998018 528792 24054799 7998018 14.68 1512.51 33.25 33.25 101158501825 34.08 34.08 101158501825
19 심플랫폼 444530 18 16550 5 -500 -2.93 2000698 9109316 6241227 2000698 -2.93 21.96 32.06 32.06 34267246385 33.18 33.18 34267246385
20 비큐AI 148780 19 2620 5 -135 -4.90 9891569 58702196 31445725 9891569 -4.90 16.85 31.46 31.46 27061842348 32.85 32.85 27061842348
21 KODEX 코스닥150선물인버스 251340 20 3612 5 -53 -1.45 21520724 27421424 67000000 21520724 -1.45 78.48 32.12 32.12 78167786799 32.30 32.30 78167786799
22 에스퓨얼셀 288620 21 12510 2 1070 9.35 2094074 36896 6979316 2094074 9.35 5675.61 30.00 30.00 27894741170 31.95 31.95 27894741170
23 대창솔루션 096350 22 488 2 65 15.37 49650408 5964567 163761009 49650408 15.37 832.42 30.32 30.32 24861956061 31.11 31.11 24861956061
24 RISE 플랫폼테마 427120 23 9425 5 -120 -1.26 159112 117212 520000 159112 -1.26 135.75 30.60 30.60 1479996970 30.20 30.20 1479996970
25 KODEX 200선물인버스2X 252670 24 1502 5 -41 -2.66 265629761 245081008 921500000 265629761 -2.66 108.38 28.83 28.83 403873548820 29.18 29.18 403873548820
26 이루온 065440 25 2085 3 0 0.00 7409118 9219367 27275020 7409118 0.00 80.36 27.16 27.16 15940764962 28.03 28.03 15940764962
27 TIGER 인터넷TOP10 365000 26 4855 2 150 3.19 3538008 5621355 12450000 3538008 3.19 62.94 28.42 28.42 16700178354 27.63 27.63 16700178354
28 케이엔알시스템 199430 27 8400 2 1160 16.02 2768833 64161 10872713 2768833 16.02 4315.45 25.47 25.47 24511731100 26.84 26.84 24511731100
29 엔에프씨 265740 28 10940 2 1870 20.62 2474913 1180488 8931800 2474913 20.62 209.65 27.71 27.71 26035323150 26.64 26.64 26035323150
30 휴림로봇 090710 29 2320 2 165 7.66 28040255 2755182 110237793 28040255 7.66 1017.73 25.44 25.44 65132322691 25.47 25.47 65132322691
31 코츠테크놀로지 448710 30 26450 2 4950 23.02 1395795 210215 5260589 1395795 23.02 663.98 26.53 26.53 34375514575 24.71 24.71 34375514575

31
top30/20250620/top30-atvtr-20250620-134002.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
오르비텍,046120,1,4275,2,340,8.64,32398634,15466013,27449486,32398634,8.64,209.48,118.03,118.03,142799841587,121.69,121.69,142799841587
케이지에이,455180,2,5770,2,620,12.04,10356155,1733812,12094172,10356155,12.04,597.31,85.63,85.63,60677209760,86.95,86.95,60677209760
미투온,201490,3,5770,2,670,13.14,21238745,24446248,30390092,21238745,13.14,86.88,69.89,69.89,120546410854,68.75,68.75,120546410854
한국화장품,123690,4,9445,2,2165,29.74,10140501,77146,16068000,10140501,29.74,9999.99,63.11,63.11,94170156790,62.05,62.05,94170156790
우리산업홀딩스,072470,5,3770,2,190,5.31,9394163,142562,18887341,9394163,5.31,6589.53,49.74,49.74,37494188160,52.66,52.66,37494188160
지씨지놈,340450,6,10750,2,1390,14.85,12007547,4544627,23650793,12007547,14.85,264.21,50.77,50.77,124495239735,48.97,48.97,124495239735
삐아,451250,7,12110,2,640,5.58,4634785,146749,10089877,4634785,5.58,3158.31,45.93,45.93,58610768700,47.97,47.97,58610768700
코리아나,027050,8,3040,2,560,22.58,18810331,171925,40000000,18810331,22.58,9999.99,47.03,47.03,55670676763,45.78,45.78,55670676763
피아이이,452450,9,10380,5,-100,-0.95,15665029,19903424,35826000,15665029,-0.95,78.71,43.73,43.73,168778739250,45.39,45.39,168778739250
프리시젼바이오,335810,10,3775,2,265,7.55,4728596,1480896,11614526,4728596,7.55,319.31,40.71,40.71,18651488445,42.54,42.54,18651488445
데이타솔루션,263800,11,5780,2,630,12.23,6457672,206240,16219380,6457672,12.23,3131.14,39.81,39.81,37799945415,40.32,40.32,37799945415
SOL 화장품TOP3플러스,0008T0,12,15895,2,635,4.16,1623068,489522,4050000,1623068,4.16,331.56,40.08,40.08,25808412542,40.09,40.09,25808412542
신풍제약우,019175,13,47000,2,550,1.18,780118,0,2200000,780118,1.18,0.00,35.46,35.46,38570432025,37.30,37.30,38570432025
닷밀,464580,14,3815,1,880,29.98,3587364,49751,9179743,3587364,29.98,7210.64,39.08,39.08,12930875166,36.92,36.92,12930875166
노랑풍선,104620,15,5810,2,140,2.47,5319716,8070981,15842126,5319716,2.47,65.91,33.58,33.58,33084645110,35.94,35.94,33084645110
스튜디오미르,408900,16,4175,5,-165,-3.80,10663120,4488514,32729532,10663120,-3.80,237.56,32.58,32.58,48811746503,35.72,35.72,48811746503
토니모리,214420,17,12420,2,1660,15.43,8107489,528792,24054799,8107489,15.43,1533.21,33.70,33.70,102519731645,34.32,34.32,102519731645
심플랫폼,444530,18,16400,5,-650,-3.81,2026942,9109316,6241227,2026942,-3.81,22.25,32.48,32.48,34698469365,33.90,33.90,34698469365
KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,22213639,27421424,67000000,22213639,-1.50,81.01,33.15,33.15,80670876573,33.35,33.35,80670876573
비큐AI,148780,20,2635,5,-120,-4.36,9999115,58702196,31445725,9999115,-4.36,17.03,31.80,31.80,27343957560,33.00,33.00,27343957560
에스퓨얼셀,288620,21,12520,2,1080,9.44,2099533,36896,6979316,2099533,9.44,5690.41,30.08,30.08,27963050510,32.00,32.00,27963050510
대창솔루션,096350,22,488,2,65,15.37,49803689,5964567,163761009,49803689,15.37,834.99,30.41,30.41,24936575203,31.20,31.20,24936575203
RISE 플랫폼테마,427120,23,9405,5,-140,-1.47,160222,117212,520000,160222,-1.47,136.69,30.81,30.81,1490442055,30.48,30.48,1490442055
TIGER 인터넷TOP10,365000,24,4825,2,120,2.55,3795555,5621355,12450000,3795555,2.55,67.52,30.49,30.49,17945814354,29.87,29.87,17945814354
KODEX 200선물인버스2X,252670,25,1507,5,-36,-2.33,271798481,245081008,921500000,271798481,-2.33,110.90,29.50,29.50,413155878615,29.75,29.75,413155878615
이루온,065440,26,2095,2,10,0.48,7434209,9219367,27275020,7434209,0.48,80.64,27.26,27.26,15993071847,27.99,27.99,15993071847
케이엔알시스템,199430,27,8400,2,1160,16.02,2865648,64161,10872713,2865648,16.02,4466.34,26.36,26.36,25321360410,27.72,27.72,25321360410
코츠테크놀로지,448710,28,26900,2,5400,25.12,1553658,210215,5260589,1553658,25.12,739.08,29.53,29.53,38588277900,27.27,27.27,38588277900
엔에프씨,265740,29,11050,2,1980,21.83,2506952,1180488,8931800,2506952,21.83,212.37,28.07,28.07,26385752470,26.73,26.73,26385752470
휴림로봇,090710,30,2310,2,155,7.19,28229921,2755182,110237793,28229921,7.19,1024.61,25.61,25.61,65571296721,25.75,25.75,65571296721
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4275 2 340 8.64 32398634 15466013 27449486 32398634 8.64 209.48 118.03 118.03 142799841587 121.69 121.69 142799841587
3 케이지에이 455180 2 5770 2 620 12.04 10356155 1733812 12094172 10356155 12.04 597.31 85.63 85.63 60677209760 86.95 86.95 60677209760
4 미투온 201490 3 5770 2 670 13.14 21238745 24446248 30390092 21238745 13.14 86.88 69.89 69.89 120546410854 68.75 68.75 120546410854
5 한국화장품 123690 4 9445 2 2165 29.74 10140501 77146 16068000 10140501 29.74 9999.99 63.11 63.11 94170156790 62.05 62.05 94170156790
6 우리산업홀딩스 072470 5 3770 2 190 5.31 9394163 142562 18887341 9394163 5.31 6589.53 49.74 49.74 37494188160 52.66 52.66 37494188160
7 지씨지놈 340450 6 10750 2 1390 14.85 12007547 4544627 23650793 12007547 14.85 264.21 50.77 50.77 124495239735 48.97 48.97 124495239735
8 삐아 451250 7 12110 2 640 5.58 4634785 146749 10089877 4634785 5.58 3158.31 45.93 45.93 58610768700 47.97 47.97 58610768700
9 코리아나 027050 8 3040 2 560 22.58 18810331 171925 40000000 18810331 22.58 9999.99 47.03 47.03 55670676763 45.78 45.78 55670676763
10 피아이이 452450 9 10380 5 -100 -0.95 15665029 19903424 35826000 15665029 -0.95 78.71 43.73 43.73 168778739250 45.39 45.39 168778739250
11 프리시젼바이오 335810 10 3775 2 265 7.55 4728596 1480896 11614526 4728596 7.55 319.31 40.71 40.71 18651488445 42.54 42.54 18651488445
12 데이타솔루션 263800 11 5780 2 630 12.23 6457672 206240 16219380 6457672 12.23 3131.14 39.81 39.81 37799945415 40.32 40.32 37799945415
13 SOL 화장품TOP3플러스 0008T0 12 15895 2 635 4.16 1623068 489522 4050000 1623068 4.16 331.56 40.08 40.08 25808412542 40.09 40.09 25808412542
14 신풍제약우 019175 13 47000 2 550 1.18 780118 0 2200000 780118 1.18 0.00 35.46 35.46 38570432025 37.30 37.30 38570432025
15 닷밀 464580 14 3815 1 880 29.98 3587364 49751 9179743 3587364 29.98 7210.64 39.08 39.08 12930875166 36.92 36.92 12930875166
16 노랑풍선 104620 15 5810 2 140 2.47 5319716 8070981 15842126 5319716 2.47 65.91 33.58 33.58 33084645110 35.94 35.94 33084645110
17 스튜디오미르 408900 16 4175 5 -165 -3.80 10663120 4488514 32729532 10663120 -3.80 237.56 32.58 32.58 48811746503 35.72 35.72 48811746503
18 토니모리 214420 17 12420 2 1660 15.43 8107489 528792 24054799 8107489 15.43 1533.21 33.70 33.70 102519731645 34.32 34.32 102519731645
19 심플랫폼 444530 18 16400 5 -650 -3.81 2026942 9109316 6241227 2026942 -3.81 22.25 32.48 32.48 34698469365 33.90 33.90 34698469365
20 KODEX 코스닥150선물인버스 251340 19 3610 5 -55 -1.50 22213639 27421424 67000000 22213639 -1.50 81.01 33.15 33.15 80670876573 33.35 33.35 80670876573
21 비큐AI 148780 20 2635 5 -120 -4.36 9999115 58702196 31445725 9999115 -4.36 17.03 31.80 31.80 27343957560 33.00 33.00 27343957560
22 에스퓨얼셀 288620 21 12520 2 1080 9.44 2099533 36896 6979316 2099533 9.44 5690.41 30.08 30.08 27963050510 32.00 32.00 27963050510
23 대창솔루션 096350 22 488 2 65 15.37 49803689 5964567 163761009 49803689 15.37 834.99 30.41 30.41 24936575203 31.20 31.20 24936575203
24 RISE 플랫폼테마 427120 23 9405 5 -140 -1.47 160222 117212 520000 160222 -1.47 136.69 30.81 30.81 1490442055 30.48 30.48 1490442055
25 TIGER 인터넷TOP10 365000 24 4825 2 120 2.55 3795555 5621355 12450000 3795555 2.55 67.52 30.49 30.49 17945814354 29.87 29.87 17945814354
26 KODEX 200선물인버스2X 252670 25 1507 5 -36 -2.33 271798481 245081008 921500000 271798481 -2.33 110.90 29.50 29.50 413155878615 29.75 29.75 413155878615
27 이루온 065440 26 2095 2 10 0.48 7434209 9219367 27275020 7434209 0.48 80.64 27.26 27.26 15993071847 27.99 27.99 15993071847
28 케이엔알시스템 199430 27 8400 2 1160 16.02 2865648 64161 10872713 2865648 16.02 4466.34 26.36 26.36 25321360410 27.72 27.72 25321360410
29 코츠테크놀로지 448710 28 26900 2 5400 25.12 1553658 210215 5260589 1553658 25.12 739.08 29.53 29.53 38588277900 27.27 27.27 38588277900
30 엔에프씨 265740 29 11050 2 1980 21.83 2506952 1180488 8931800 2506952 21.83 212.37 28.07 28.07 26385752470 26.73 26.73 26385752470
31 휴림로봇 090710 30 2310 2 155 7.19 28229921 2755182 110237793 28229921 7.19 1024.61 25.61 25.61 65571296721 25.75 25.75 65571296721

31
top30/20250620/top30-atvtr-20250620-135002.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
오르비텍,046120,1,4255,2,320,8.13,32767664,15466013,27449486,32767664,8.13,211.87,119.37,119.37,144372830081,123.61,123.61,144372830081
케이지에이,455180,2,5680,2,530,10.29,10497558,1733812,12094172,10497558,10.29,605.46,86.80,86.80,61490671385,89.51,89.51,61490671385
미투온,201490,3,5960,2,860,16.86,21625162,24446248,30390092,21625162,16.86,88.46,71.16,71.16,122826049059,67.81,67.81,122826049059
한국화장품,123690,4,9460,1,2180,29.95,10177088,77146,16068000,10177088,29.95,9999.99,63.34,63.34,94516151780,62.18,62.18,94516151780
우리산업홀딩스,072470,5,3740,2,160,4.47,9437243,142562,18887341,9437243,4.47,6619.75,49.97,49.97,37655923862,53.31,53.31,37655923862
지씨지놈,340450,6,10470,2,1110,11.86,12440296,4544627,23650793,12440296,11.86,273.74,52.60,52.60,129066929335,52.12,52.12,129066929335
삐아,451250,7,12050,2,580,5.06,4655016,146749,10089877,4655016,5.06,3172.09,46.14,46.14,58855238650,48.41,48.41,58855238650
코리아나,027050,8,2995,2,515,20.77,19404690,171925,40000000,19404690,20.77,9999.99,48.51,48.51,57476000251,47.98,47.98,57476000251
피아이이,452450,9,10370,5,-110,-1.05,15800164,19903424,35826000,15800164,-1.05,79.38,44.10,44.10,170177148720,45.81,45.81,170177148720
프리시젼바이오,335810,10,3775,2,265,7.55,4746732,1480896,11614526,4746732,7.55,320.53,40.87,40.87,18719864860,42.70,42.70,18719864860
데이타솔루션,263800,11,5730,2,580,11.26,6715298,206240,16219380,6715298,11.26,3256.06,41.40,41.40,39278677465,42.26,42.26,39278677465
SOL 화장품TOP3플러스,0008T0,12,15905,2,645,4.23,1633191,489522,4050000,1633191,4.23,333.63,40.33,40.33,25969333952,40.32,40.32,25969333952
신풍제약우,019175,13,46100,5,-350,-0.75,798988,0,2200000,798988,-0.75,0.00,36.32,36.32,39437486100,38.89,38.89,39437486100
닷밀,464580,14,3815,1,880,29.98,3587404,49751,9179743,3587404,29.98,7210.72,39.08,39.08,12931027766,36.92,36.92,12931027766
스튜디오미르,408900,15,4160,5,-180,-4.15,10727347,4488514,32729532,10727347,-4.15,239.00,32.78,32.78,49078864337,36.05,36.05,49078864337
노랑풍선,104620,16,5810,2,140,2.47,5327644,8070981,15842126,5327644,2.47,66.01,33.63,33.63,33130687440,35.99,35.99,33130687440
심플랫폼,444530,17,16330,5,-720,-4.22,2067225,9109316,6241227,2067225,-4.22,22.69,33.12,33.12,35356676095,34.69,34.69,35356676095
토니모리,214420,18,12410,2,1650,15.33,8162621,528792,24054799,8162621,15.33,1543.64,33.93,33.93,103205727140,34.57,34.57,103205727140
KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,22438333,27421424,67000000,22438333,-1.50,81.83,33.49,33.49,81482154351,33.69,33.69,81482154351
비큐AI,148780,20,2630,5,-125,-4.54,10068656,58702196,31445725,10068656,-4.54,17.15,32.02,32.02,27526173573,33.28,33.28,27526173573
에스퓨얼셀,288620,21,13060,2,1620,14.16,2247851,36896,6979316,2247851,14.16,6092.40,32.21,32.21,29906842905,32.81,32.81,29906842905
대창솔루션,096350,22,485,2,62,14.66,50128010,5964567,163761009,50128010,14.66,840.43,30.61,30.61,25093845533,31.59,31.59,25093845533
TIGER 인터넷TOP10,365000,23,4840,2,135,2.87,3961830,5621355,12450000,3961830,2.87,70.48,31.82,31.82,18749698084,31.12,31.12,18749698084
RISE 플랫폼테마,427120,24,9410,5,-135,-1.41,161348,117212,520000,161348,-1.41,137.65,31.03,31.03,1501031185,30.68,30.68,1501031185
KODEX 200선물인버스2X,252670,25,1505,5,-38,-2.46,274955081,245081008,921500000,274955081,-2.46,112.19,29.84,29.84,417910393763,30.13,30.13,417910393763
코츠테크놀로지,448710,26,26300,2,4800,22.33,1635146,210215,5260589,1635146,22.33,777.84,31.08,31.08,40758936175,29.46,29.46,40758936175
케이엔알시스템,199430,27,8300,2,1060,14.64,2892681,64161,10872713,2892681,14.64,4508.47,26.60,26.60,25546805785,28.31,28.31,25546805785
이루온,065440,28,2085,3,0,0.00,7456971,9219367,27275020,7456971,0.00,80.88,27.34,27.34,16040558942,28.21,28.21,16040558942
엔에프씨,265740,29,10840,2,1770,19.51,2541304,1180488,8931800,2541304,19.51,215.28,28.45,28.45,26761776905,27.64,27.64,26761776905
휴림로봇,090710,30,2325,2,170,7.89,28522583,2755182,110237793,28522583,7.89,1035.23,25.87,25.87,66251884736,25.85,25.85,66251884736
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4255 2 320 8.13 32767664 15466013 27449486 32767664 8.13 211.87 119.37 119.37 144372830081 123.61 123.61 144372830081
3 케이지에이 455180 2 5680 2 530 10.29 10497558 1733812 12094172 10497558 10.29 605.46 86.80 86.80 61490671385 89.51 89.51 61490671385
4 미투온 201490 3 5960 2 860 16.86 21625162 24446248 30390092 21625162 16.86 88.46 71.16 71.16 122826049059 67.81 67.81 122826049059
5 한국화장품 123690 4 9460 1 2180 29.95 10177088 77146 16068000 10177088 29.95 9999.99 63.34 63.34 94516151780 62.18 62.18 94516151780
6 우리산업홀딩스 072470 5 3740 2 160 4.47 9437243 142562 18887341 9437243 4.47 6619.75 49.97 49.97 37655923862 53.31 53.31 37655923862
7 지씨지놈 340450 6 10470 2 1110 11.86 12440296 4544627 23650793 12440296 11.86 273.74 52.60 52.60 129066929335 52.12 52.12 129066929335
8 삐아 451250 7 12050 2 580 5.06 4655016 146749 10089877 4655016 5.06 3172.09 46.14 46.14 58855238650 48.41 48.41 58855238650
9 코리아나 027050 8 2995 2 515 20.77 19404690 171925 40000000 19404690 20.77 9999.99 48.51 48.51 57476000251 47.98 47.98 57476000251
10 피아이이 452450 9 10370 5 -110 -1.05 15800164 19903424 35826000 15800164 -1.05 79.38 44.10 44.10 170177148720 45.81 45.81 170177148720
11 프리시젼바이오 335810 10 3775 2 265 7.55 4746732 1480896 11614526 4746732 7.55 320.53 40.87 40.87 18719864860 42.70 42.70 18719864860
12 데이타솔루션 263800 11 5730 2 580 11.26 6715298 206240 16219380 6715298 11.26 3256.06 41.40 41.40 39278677465 42.26 42.26 39278677465
13 SOL 화장품TOP3플러스 0008T0 12 15905 2 645 4.23 1633191 489522 4050000 1633191 4.23 333.63 40.33 40.33 25969333952 40.32 40.32 25969333952
14 신풍제약우 019175 13 46100 5 -350 -0.75 798988 0 2200000 798988 -0.75 0.00 36.32 36.32 39437486100 38.89 38.89 39437486100
15 닷밀 464580 14 3815 1 880 29.98 3587404 49751 9179743 3587404 29.98 7210.72 39.08 39.08 12931027766 36.92 36.92 12931027766
16 스튜디오미르 408900 15 4160 5 -180 -4.15 10727347 4488514 32729532 10727347 -4.15 239.00 32.78 32.78 49078864337 36.05 36.05 49078864337
17 노랑풍선 104620 16 5810 2 140 2.47 5327644 8070981 15842126 5327644 2.47 66.01 33.63 33.63 33130687440 35.99 35.99 33130687440
18 심플랫폼 444530 17 16330 5 -720 -4.22 2067225 9109316 6241227 2067225 -4.22 22.69 33.12 33.12 35356676095 34.69 34.69 35356676095
19 토니모리 214420 18 12410 2 1650 15.33 8162621 528792 24054799 8162621 15.33 1543.64 33.93 33.93 103205727140 34.57 34.57 103205727140
20 KODEX 코스닥150선물인버스 251340 19 3610 5 -55 -1.50 22438333 27421424 67000000 22438333 -1.50 81.83 33.49 33.49 81482154351 33.69 33.69 81482154351
21 비큐AI 148780 20 2630 5 -125 -4.54 10068656 58702196 31445725 10068656 -4.54 17.15 32.02 32.02 27526173573 33.28 33.28 27526173573
22 에스퓨얼셀 288620 21 13060 2 1620 14.16 2247851 36896 6979316 2247851 14.16 6092.40 32.21 32.21 29906842905 32.81 32.81 29906842905
23 대창솔루션 096350 22 485 2 62 14.66 50128010 5964567 163761009 50128010 14.66 840.43 30.61 30.61 25093845533 31.59 31.59 25093845533
24 TIGER 인터넷TOP10 365000 23 4840 2 135 2.87 3961830 5621355 12450000 3961830 2.87 70.48 31.82 31.82 18749698084 31.12 31.12 18749698084
25 RISE 플랫폼테마 427120 24 9410 5 -135 -1.41 161348 117212 520000 161348 -1.41 137.65 31.03 31.03 1501031185 30.68 30.68 1501031185
26 KODEX 200선물인버스2X 252670 25 1505 5 -38 -2.46 274955081 245081008 921500000 274955081 -2.46 112.19 29.84 29.84 417910393763 30.13 30.13 417910393763
27 코츠테크놀로지 448710 26 26300 2 4800 22.33 1635146 210215 5260589 1635146 22.33 777.84 31.08 31.08 40758936175 29.46 29.46 40758936175
28 케이엔알시스템 199430 27 8300 2 1060 14.64 2892681 64161 10872713 2892681 14.64 4508.47 26.60 26.60 25546805785 28.31 28.31 25546805785
29 이루온 065440 28 2085 3 0 0.00 7456971 9219367 27275020 7456971 0.00 80.88 27.34 27.34 16040558942 28.21 28.21 16040558942
30 엔에프씨 265740 29 10840 2 1770 19.51 2541304 1180488 8931800 2541304 19.51 215.28 28.45 28.45 26761776905 27.64 27.64 26761776905
31 휴림로봇 090710 30 2325 2 170 7.89 28522583 2755182 110237793 28522583 7.89 1035.23 25.87 25.87 66251884736 25.85 25.85 66251884736

31
top30/20250620/top30-atvtr-20250620-140002.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
오르비텍,046120,1,4265,2,330,8.39,33000163,15466013,27449486,33000163,8.39,213.37,120.22,120.22,145369200713,124.17,124.17,145369200713
케이지에이,455180,2,5600,2,450,8.74,10715297,1733812,12094172,10715297,8.74,618.02,88.60,88.60,62719762720,92.61,92.61,62719762720
미투온,201490,3,5930,2,830,16.27,22002447,24446248,30390092,22002447,16.27,90.00,72.40,72.40,125071971644,69.40,69.40,125071971644
한국화장품,123690,4,9460,1,2180,29.95,10190649,77146,16068000,10190649,29.95,9999.99,63.42,63.42,94644438840,62.26,62.26,94644438840
지씨지놈,340450,5,10330,2,970,10.36,12867559,4544627,23650793,12867559,10.36,283.14,54.41,54.41,133517790745,54.65,54.65,133517790745
우리산업홀딩스,072470,6,3710,2,130,3.63,9487351,142562,18887341,9487351,3.63,6654.90,50.23,50.23,37842187176,54.00,54.00,37842187176
삐아,451250,7,12080,2,610,5.32,4667254,146749,10089877,4667254,5.32,3180.43,46.26,46.26,59003338230,48.41,48.41,59003338230
코리아나,027050,8,3020,2,540,21.77,19659300,171925,40000000,19659300,21.77,9999.99,49.15,49.15,58242265374,48.21,48.21,58242265374
피아이이,452450,9,10330,5,-150,-1.43,15885066,19903424,35826000,15885066,-1.43,79.81,44.34,44.34,171054148005,46.22,46.22,171054148005
데이타솔루션,263800,10,5750,2,600,11.65,7113781,206240,16219380,7113781,11.65,3449.27,43.86,43.86,41571009565,44.57,44.57,41571009565
프리시젼바이오,335810,11,3850,2,340,9.69,4801915,1480896,11614526,4801915,9.69,324.26,41.34,41.34,18931575225,42.34,42.34,18931575225
SOL 화장품TOP3플러스,0008T0,12,15875,2,615,4.03,1641044,489522,4050000,1641044,4.03,335.23,40.52,40.52,26094045367,40.59,40.59,26094045367
신풍제약우,019175,13,46650,2,200,0.43,818782,0,2200000,818782,0.43,0.00,37.22,37.22,40333959550,39.30,39.30,40333959550
닷밀,464580,14,3815,1,880,29.98,3587404,49751,9179743,3587404,29.98,7210.72,39.08,39.08,12931027766,36.92,36.92,12931027766
스튜디오미르,408900,15,4155,5,-185,-4.26,10775124,4488514,32729532,10775124,-4.26,240.06,32.92,32.92,49277228811,36.24,36.24,49277228811
노랑풍선,104620,16,5800,2,130,2.29,5340786,8070981,15842126,5340786,2.29,66.17,33.71,33.71,33207016980,36.14,36.14,33207016980
심플랫폼,444530,17,16330,5,-720,-4.22,2083664,9109316,6241227,2083664,-4.22,22.87,33.39,33.39,35626328275,34.96,34.96,35626328275
에스퓨얼셀,288620,18,12740,2,1300,11.36,2337176,36896,6979316,2337176,11.36,6334.50,33.49,33.49,31068582945,34.94,34.94,31068582945
토니모리,214420,19,12580,2,1820,16.91,8297310,528792,24054799,8297310,16.91,1569.11,34.49,34.49,104895849820,34.66,34.66,104895849820
KODEX 코스닥150선물인버스,251340,20,3615,5,-50,-1.36,22592954,27421424,67000000,22592954,-1.36,82.39,33.72,33.72,82040342163,33.87,33.87,82040342163
비큐AI,148780,21,2650,5,-105,-3.81,10164090,58702196,31445725,10164090,-3.81,17.31,32.32,32.32,27778388883,33.33,33.33,27778388883
대창솔루션,096350,22,474,2,51,12.06,50905825,5964567,163761009,50905825,12.06,853.47,31.09,31.09,25466371318,32.81,32.81,25466371318
TIGER 인터넷TOP10,365000,23,4855,2,150,3.19,4110809,5621355,12450000,4110809,3.19,73.13,33.02,33.02,19471474496,32.21,32.21,19471474496
코츠테크놀로지,448710,24,25950,2,4450,20.70,1704512,210215,5260589,1704512,20.70,810.84,32.40,32.40,42568540575,31.18,31.18,42568540575
RISE 플랫폼테마,427120,25,9400,5,-145,-1.52,162061,117212,520000,162061,-1.52,138.26,31.17,31.17,1507729275,30.85,30.85,1507729275
KODEX 200선물인버스2X,252670,26,1506,5,-37,-2.40,278209051,245081008,921500000,278209051,-2.40,113.52,30.19,30.19,422809271029,30.47,30.47,422809271029
케이엔알시스템,199430,27,8260,2,1020,14.09,2931308,64161,10872713,2931308,14.09,4568.68,26.96,26.96,25866132040,28.80,28.80,25866132040
이루온,065440,28,2090,2,5,0.24,7497907,9219367,27275020,7497907,0.24,81.33,27.49,27.49,16125959194,28.29,28.29,16125959194
엔에프씨,265740,29,10790,2,1720,18.96,2572570,1180488,8931800,2572570,18.96,217.92,28.80,28.80,27099109395,28.12,28.12,27099109395
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,30,27755,5,-75,-0.27,272067,303919,1000000,272067,-0.27,89.52,27.21,27.21,7545188960,27.18,27.18,7545188960
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4265 2 330 8.39 33000163 15466013 27449486 33000163 8.39 213.37 120.22 120.22 145369200713 124.17 124.17 145369200713
3 케이지에이 455180 2 5600 2 450 8.74 10715297 1733812 12094172 10715297 8.74 618.02 88.60 88.60 62719762720 92.61 92.61 62719762720
4 미투온 201490 3 5930 2 830 16.27 22002447 24446248 30390092 22002447 16.27 90.00 72.40 72.40 125071971644 69.40 69.40 125071971644
5 한국화장품 123690 4 9460 1 2180 29.95 10190649 77146 16068000 10190649 29.95 9999.99 63.42 63.42 94644438840 62.26 62.26 94644438840
6 지씨지놈 340450 5 10330 2 970 10.36 12867559 4544627 23650793 12867559 10.36 283.14 54.41 54.41 133517790745 54.65 54.65 133517790745
7 우리산업홀딩스 072470 6 3710 2 130 3.63 9487351 142562 18887341 9487351 3.63 6654.90 50.23 50.23 37842187176 54.00 54.00 37842187176
8 삐아 451250 7 12080 2 610 5.32 4667254 146749 10089877 4667254 5.32 3180.43 46.26 46.26 59003338230 48.41 48.41 59003338230
9 코리아나 027050 8 3020 2 540 21.77 19659300 171925 40000000 19659300 21.77 9999.99 49.15 49.15 58242265374 48.21 48.21 58242265374
10 피아이이 452450 9 10330 5 -150 -1.43 15885066 19903424 35826000 15885066 -1.43 79.81 44.34 44.34 171054148005 46.22 46.22 171054148005
11 데이타솔루션 263800 10 5750 2 600 11.65 7113781 206240 16219380 7113781 11.65 3449.27 43.86 43.86 41571009565 44.57 44.57 41571009565
12 프리시젼바이오 335810 11 3850 2 340 9.69 4801915 1480896 11614526 4801915 9.69 324.26 41.34 41.34 18931575225 42.34 42.34 18931575225
13 SOL 화장품TOP3플러스 0008T0 12 15875 2 615 4.03 1641044 489522 4050000 1641044 4.03 335.23 40.52 40.52 26094045367 40.59 40.59 26094045367
14 신풍제약우 019175 13 46650 2 200 0.43 818782 0 2200000 818782 0.43 0.00 37.22 37.22 40333959550 39.30 39.30 40333959550
15 닷밀 464580 14 3815 1 880 29.98 3587404 49751 9179743 3587404 29.98 7210.72 39.08 39.08 12931027766 36.92 36.92 12931027766
16 스튜디오미르 408900 15 4155 5 -185 -4.26 10775124 4488514 32729532 10775124 -4.26 240.06 32.92 32.92 49277228811 36.24 36.24 49277228811
17 노랑풍선 104620 16 5800 2 130 2.29 5340786 8070981 15842126 5340786 2.29 66.17 33.71 33.71 33207016980 36.14 36.14 33207016980
18 심플랫폼 444530 17 16330 5 -720 -4.22 2083664 9109316 6241227 2083664 -4.22 22.87 33.39 33.39 35626328275 34.96 34.96 35626328275
19 에스퓨얼셀 288620 18 12740 2 1300 11.36 2337176 36896 6979316 2337176 11.36 6334.50 33.49 33.49 31068582945 34.94 34.94 31068582945
20 토니모리 214420 19 12580 2 1820 16.91 8297310 528792 24054799 8297310 16.91 1569.11 34.49 34.49 104895849820 34.66 34.66 104895849820
21 KODEX 코스닥150선물인버스 251340 20 3615 5 -50 -1.36 22592954 27421424 67000000 22592954 -1.36 82.39 33.72 33.72 82040342163 33.87 33.87 82040342163
22 비큐AI 148780 21 2650 5 -105 -3.81 10164090 58702196 31445725 10164090 -3.81 17.31 32.32 32.32 27778388883 33.33 33.33 27778388883
23 대창솔루션 096350 22 474 2 51 12.06 50905825 5964567 163761009 50905825 12.06 853.47 31.09 31.09 25466371318 32.81 32.81 25466371318
24 TIGER 인터넷TOP10 365000 23 4855 2 150 3.19 4110809 5621355 12450000 4110809 3.19 73.13 33.02 33.02 19471474496 32.21 32.21 19471474496
25 코츠테크놀로지 448710 24 25950 2 4450 20.70 1704512 210215 5260589 1704512 20.70 810.84 32.40 32.40 42568540575 31.18 31.18 42568540575
26 RISE 플랫폼테마 427120 25 9400 5 -145 -1.52 162061 117212 520000 162061 -1.52 138.26 31.17 31.17 1507729275 30.85 30.85 1507729275
27 KODEX 200선물인버스2X 252670 26 1506 5 -37 -2.40 278209051 245081008 921500000 278209051 -2.40 113.52 30.19 30.19 422809271029 30.47 30.47 422809271029
28 케이엔알시스템 199430 27 8260 2 1020 14.09 2931308 64161 10872713 2931308 14.09 4568.68 26.96 26.96 25866132040 28.80 28.80 25866132040
29 이루온 065440 28 2090 2 5 0.24 7497907 9219367 27275020 7497907 0.24 81.33 27.49 27.49 16125959194 28.29 28.29 16125959194
30 엔에프씨 265740 29 10790 2 1720 18.96 2572570 1180488 8931800 2572570 18.96 217.92 28.80 28.80 27099109395 28.12 28.12 27099109395
31 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 30 27755 5 -75 -0.27 272067 303919 1000000 272067 -0.27 89.52 27.21 27.21 7545188960 27.18 27.18 7545188960

31
top30/20250620/top30-atvtr-20250620-141002.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
오르비텍,046120,1,4205,2,270,6.86,33198501,15466013,27449486,33198501,6.86,214.65,120.94,120.94,146209760008,126.67,126.67,146209760008
케이지에이,455180,2,5550,2,400,7.77,10908218,1733812,12094172,10908218,7.77,629.15,90.19,90.19,63789761205,95.03,95.03,63789761205
미투온,201490,3,5940,2,840,16.47,22428673,24446248,30390092,22428673,16.47,91.75,73.80,73.80,127626405044,70.70,70.70,127626405044
한국화장품,123690,4,9460,1,2180,29.95,10193966,77146,16068000,10193966,29.95,9999.99,63.44,63.44,94675817660,62.29,62.29,94675817660
지씨지놈,340450,5,10110,2,750,8.01,13325767,4544627,23650793,13325767,8.01,293.22,56.34,56.34,138208228765,57.80,57.80,138208228765
우리산업홀딩스,072470,6,3690,2,110,3.07,9524818,142562,18887341,9524818,3.07,6681.18,50.43,50.43,37980550528,54.50,54.50,37980550528
코리아나,027050,7,3105,2,625,25.20,20410954,171925,40000000,20410954,25.20,9999.99,51.03,51.03,60549818330,48.75,48.75,60549818330
삐아,451250,8,12180,2,710,6.19,4693595,146749,10089877,4693595,6.19,3198.38,46.52,46.52,59323107990,48.27,48.27,59323107990
피아이이,452450,9,10290,5,-190,-1.81,16067793,19903424,35826000,16067793,-1.81,80.73,44.85,44.85,172931973675,46.91,46.91,172931973675
데이타솔루션,263800,10,5770,2,620,12.04,7441548,206240,16219380,7441548,12.04,3608.20,45.88,45.88,43481640355,46.46,46.46,43481640355
신풍제약우,019175,11,43350,5,-3100,-6.67,844754,0,2200000,844754,-6.67,0.00,38.40,38.40,41510324275,43.53,43.53,41510324275
프리시젼바이오,335810,12,3805,2,295,8.40,4829778,1480896,11614526,4829778,8.40,326.14,41.58,41.58,19038697800,43.08,43.08,19038697800
SOL 화장품TOP3플러스,0008T0,13,15875,2,615,4.03,1649065,489522,4050000,1649065,4.03,336.87,40.72,40.72,26221441687,40.78,40.78,26221441687
씨케이솔루션,480370,14,13950,2,2570,22.58,4290718,1011061,10934861,4290718,22.58,424.38,39.24,39.24,56752741795,37.20,37.20,56752741795
닷밀,464580,15,3815,1,880,29.98,3587410,49751,9179743,3587410,29.98,7210.73,39.08,39.08,12931050656,36.92,36.92,12931050656
스튜디오미르,408900,16,4160,5,-180,-4.15,10845192,4488514,32729532,10845192,-4.15,241.62,33.14,33.14,49568105528,36.41,36.41,49568105528
노랑풍선,104620,17,5790,2,120,2.12,5357996,8070981,15842126,5357996,2.12,66.39,33.82,33.82,33306538435,36.31,36.31,33306538435
에스퓨얼셀,288620,18,12720,2,1280,11.19,2361224,36896,6979316,2361224,11.19,6399.67,33.83,33.83,31374925055,35.34,35.34,31374925055
심플랫폼,444530,19,16320,5,-730,-4.28,2100436,9109316,6241227,2100436,-4.28,23.06,33.65,33.65,35900982300,35.25,35.25,35900982300
KODEX 코스닥150선물인버스,251340,20,3610,5,-55,-1.50,23236510,27421424,67000000,23236510,-1.50,84.74,34.68,34.68,84365984415,34.88,34.88,84365984415
토니모리,214420,21,12650,2,1890,17.57,8366900,528792,24054799,8366900,17.57,1582.27,34.78,34.78,105767391590,34.76,34.76,105767391590
비큐AI,148780,22,2620,5,-135,-4.90,10251069,58702196,31445725,10251069,-4.90,17.46,32.60,32.60,28007569878,33.99,33.99,28007569878
대창솔루션,096350,23,472,2,49,11.58,51764762,5964567,163761009,51764762,11.58,867.87,31.61,31.61,25872181163,33.47,33.47,25872181163
TIGER 인터넷TOP10,365000,24,4860,2,155,3.29,4271206,5621355,12450000,4271206,3.29,75.98,34.31,34.31,20250979116,33.47,33.47,20250979116
코츠테크놀로지,448710,25,25700,2,4200,19.53,1766954,210215,5260589,1766954,19.53,840.55,33.59,33.59,44181453450,32.68,32.68,44181453450
RISE 플랫폼테마,427120,26,9415,5,-130,-1.36,162106,117212,520000,162106,-1.36,138.30,31.17,31.17,1508153625,30.81,30.81,1508153625
KODEX 200선물인버스2X,252670,27,1508,5,-35,-2.27,281484650,245081008,921500000,281484650,-2.27,114.85,30.55,30.55,427742935902,30.78,30.78,427742935902
케이엔알시스템,199430,28,8240,2,1000,13.81,2965516,64161,10872713,2965516,13.81,4621.99,27.27,27.27,26146746855,29.18,29.18,26146746855
엔에프씨,265740,29,10710,2,1640,18.08,2610457,1180488,8931800,2610457,18.08,221.13,29.23,29.23,27504084205,28.75,28.75,27504084205
이루온,065440,30,2080,5,-5,-0.24,7524403,9219367,27275020,7524403,-0.24,81.62,27.59,27.59,16181178584,28.52,28.52,16181178584
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4205 2 270 6.86 33198501 15466013 27449486 33198501 6.86 214.65 120.94 120.94 146209760008 126.67 126.67 146209760008
3 케이지에이 455180 2 5550 2 400 7.77 10908218 1733812 12094172 10908218 7.77 629.15 90.19 90.19 63789761205 95.03 95.03 63789761205
4 미투온 201490 3 5940 2 840 16.47 22428673 24446248 30390092 22428673 16.47 91.75 73.80 73.80 127626405044 70.70 70.70 127626405044
5 한국화장품 123690 4 9460 1 2180 29.95 10193966 77146 16068000 10193966 29.95 9999.99 63.44 63.44 94675817660 62.29 62.29 94675817660
6 지씨지놈 340450 5 10110 2 750 8.01 13325767 4544627 23650793 13325767 8.01 293.22 56.34 56.34 138208228765 57.80 57.80 138208228765
7 우리산업홀딩스 072470 6 3690 2 110 3.07 9524818 142562 18887341 9524818 3.07 6681.18 50.43 50.43 37980550528 54.50 54.50 37980550528
8 코리아나 027050 7 3105 2 625 25.20 20410954 171925 40000000 20410954 25.20 9999.99 51.03 51.03 60549818330 48.75 48.75 60549818330
9 삐아 451250 8 12180 2 710 6.19 4693595 146749 10089877 4693595 6.19 3198.38 46.52 46.52 59323107990 48.27 48.27 59323107990
10 피아이이 452450 9 10290 5 -190 -1.81 16067793 19903424 35826000 16067793 -1.81 80.73 44.85 44.85 172931973675 46.91 46.91 172931973675
11 데이타솔루션 263800 10 5770 2 620 12.04 7441548 206240 16219380 7441548 12.04 3608.20 45.88 45.88 43481640355 46.46 46.46 43481640355
12 신풍제약우 019175 11 43350 5 -3100 -6.67 844754 0 2200000 844754 -6.67 0.00 38.40 38.40 41510324275 43.53 43.53 41510324275
13 프리시젼바이오 335810 12 3805 2 295 8.40 4829778 1480896 11614526 4829778 8.40 326.14 41.58 41.58 19038697800 43.08 43.08 19038697800
14 SOL 화장품TOP3플러스 0008T0 13 15875 2 615 4.03 1649065 489522 4050000 1649065 4.03 336.87 40.72 40.72 26221441687 40.78 40.78 26221441687
15 씨케이솔루션 480370 14 13950 2 2570 22.58 4290718 1011061 10934861 4290718 22.58 424.38 39.24 39.24 56752741795 37.20 37.20 56752741795
16 닷밀 464580 15 3815 1 880 29.98 3587410 49751 9179743 3587410 29.98 7210.73 39.08 39.08 12931050656 36.92 36.92 12931050656
17 스튜디오미르 408900 16 4160 5 -180 -4.15 10845192 4488514 32729532 10845192 -4.15 241.62 33.14 33.14 49568105528 36.41 36.41 49568105528
18 노랑풍선 104620 17 5790 2 120 2.12 5357996 8070981 15842126 5357996 2.12 66.39 33.82 33.82 33306538435 36.31 36.31 33306538435
19 에스퓨얼셀 288620 18 12720 2 1280 11.19 2361224 36896 6979316 2361224 11.19 6399.67 33.83 33.83 31374925055 35.34 35.34 31374925055
20 심플랫폼 444530 19 16320 5 -730 -4.28 2100436 9109316 6241227 2100436 -4.28 23.06 33.65 33.65 35900982300 35.25 35.25 35900982300
21 KODEX 코스닥150선물인버스 251340 20 3610 5 -55 -1.50 23236510 27421424 67000000 23236510 -1.50 84.74 34.68 34.68 84365984415 34.88 34.88 84365984415
22 토니모리 214420 21 12650 2 1890 17.57 8366900 528792 24054799 8366900 17.57 1582.27 34.78 34.78 105767391590 34.76 34.76 105767391590
23 비큐AI 148780 22 2620 5 -135 -4.90 10251069 58702196 31445725 10251069 -4.90 17.46 32.60 32.60 28007569878 33.99 33.99 28007569878
24 대창솔루션 096350 23 472 2 49 11.58 51764762 5964567 163761009 51764762 11.58 867.87 31.61 31.61 25872181163 33.47 33.47 25872181163
25 TIGER 인터넷TOP10 365000 24 4860 2 155 3.29 4271206 5621355 12450000 4271206 3.29 75.98 34.31 34.31 20250979116 33.47 33.47 20250979116
26 코츠테크놀로지 448710 25 25700 2 4200 19.53 1766954 210215 5260589 1766954 19.53 840.55 33.59 33.59 44181453450 32.68 32.68 44181453450
27 RISE 플랫폼테마 427120 26 9415 5 -130 -1.36 162106 117212 520000 162106 -1.36 138.30 31.17 31.17 1508153625 30.81 30.81 1508153625
28 KODEX 200선물인버스2X 252670 27 1508 5 -35 -2.27 281484650 245081008 921500000 281484650 -2.27 114.85 30.55 30.55 427742935902 30.78 30.78 427742935902
29 케이엔알시스템 199430 28 8240 2 1000 13.81 2965516 64161 10872713 2965516 13.81 4621.99 27.27 27.27 26146746855 29.18 29.18 26146746855
30 엔에프씨 265740 29 10710 2 1640 18.08 2610457 1180488 8931800 2610457 18.08 221.13 29.23 29.23 27504084205 28.75 28.75 27504084205
31 이루온 065440 30 2080 5 -5 -0.24 7524403 9219367 27275020 7524403 -0.24 81.62 27.59 27.59 16181178584 28.52 28.52 16181178584

31
top30/20250620/top30-atvtr-20250620-142002.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
오르비텍,046120,1,4275,2,340,8.64,33384009,15466013,27449486,33384009,8.64,215.85,121.62,121.62,146995365577,125.27,125.27,146995365577
케이지에이,455180,2,5490,2,340,6.60,11089335,1733812,12094172,11089335,6.60,639.59,91.69,91.69,64787899265,97.58,97.58,64787899265
미투온,201490,3,5920,2,820,16.08,22668942,24446248,30390092,22668942,16.08,92.73,74.59,74.59,129042974949,71.73,71.73,129042974949
한국화장품,123690,4,9460,1,2180,29.95,10198923,77146,16068000,10198923,29.95,9999.99,63.47,63.47,94722710880,62.32,62.32,94722710880
지씨지놈,340450,5,10290,2,930,9.94,13684501,4544627,23650793,13684501,9.94,301.11,57.86,57.86,141870638235,58.30,58.30,141870638235
우리산업홀딩스,072470,6,3700,2,120,3.35,9563441,142562,18887341,9563441,3.35,6708.27,50.63,50.63,38123087533,54.55,54.55,38123087533
코리아나,027050,7,3125,2,645,26.01,21775080,171925,40000000,21775080,26.01,9999.99,54.44,54.44,64812756452,51.85,51.85,64812756452
데이타솔루션,263800,8,5750,2,600,11.65,7783990,206240,16219380,7783990,11.65,3774.24,47.99,47.99,45466793945,48.75,48.75,45466793945
삐아,451250,9,12200,2,730,6.36,4727734,146749,10089877,4727734,6.36,3221.65,46.86,46.86,59740215690,48.53,48.53,59740215690
피아이이,452450,10,10310,5,-170,-1.62,16141931,19903424,35826000,16141931,-1.62,81.10,45.06,45.06,173694170325,47.02,47.02,173694170325
신풍제약우,019175,11,43000,5,-3450,-7.43,881128,0,2200000,881128,-7.43,0.00,40.05,40.05,43070992225,45.53,45.53,43070992225
프리시젼바이오,335810,12,3790,2,280,7.98,4838019,1480896,11614526,4838019,7.98,326.70,41.65,41.65,19070064030,43.32,43.32,19070064030
씨케이솔루션,480370,13,14160,2,2780,24.43,4818783,1011061,10934861,4818783,24.43,476.61,44.07,44.07,64113826860,41.41,41.41,64113826860
SOL 화장품TOP3플러스,0008T0,14,15875,2,615,4.03,1655293,489522,4050000,1655293,4.03,338.14,40.87,40.87,26320330726,40.94,40.94,26320330726
닷밀,464580,15,3815,1,880,29.98,3587410,49751,9179743,3587410,29.98,7210.73,39.08,39.08,12931050656,36.92,36.92,12931050656
스튜디오미르,408900,16,4165,5,-175,-4.03,10865651,4488514,32729532,10865651,-4.03,242.08,33.20,33.20,49653457347,36.42,36.42,49653457347
노랑풍선,104620,17,5790,2,120,2.12,5371016,8070981,15842126,5371016,2.12,66.55,33.90,33.90,33381931030,36.39,36.39,33381931030
토니모리,214420,18,12630,2,1870,17.38,8612872,528792,24054799,8612872,17.38,1628.78,35.81,35.81,108892923740,35.84,35.84,108892923740
에스퓨얼셀,288620,19,12700,2,1260,11.01,2369919,36896,6979316,2369919,11.01,6423.24,33.96,33.96,31485299075,35.52,35.52,31485299075
심플랫폼,444530,20,16360,5,-690,-4.05,2113691,9109316,6241227,2113691,-4.05,23.20,33.87,33.87,36117865990,35.37,35.37,36117865990
KODEX 코스닥150선물인버스,251340,21,3605,5,-60,-1.64,23504448,27421424,67000000,23504448,-1.64,85.72,35.08,35.08,85333034441,35.33,35.33,85333034441
TIGER 인터넷TOP10,365000,22,4850,2,145,3.08,4384914,5621355,12450000,4384914,3.08,78.00,35.22,35.22,20802967319,34.45,34.45,20802967319
비큐AI,148780,23,2625,5,-130,-4.72,10350844,58702196,31445725,10350844,-4.72,17.63,32.92,32.92,28268540408,34.25,34.25,28268540408
대창솔루션,096350,24,469,2,46,10.87,52196544,5964567,163761009,52196544,10.87,875.11,31.87,31.87,26075492612,33.95,33.95,26075492612
코츠테크놀로지,448710,25,26250,2,4750,22.09,1828078,210215,5260589,1828078,22.09,869.62,34.75,34.75,45778449075,33.15,33.15,45778449075
KODEX 200선물인버스2X,252670,26,1505,5,-38,-2.46,286183913,245081008,921500000,286183913,-2.46,116.77,31.06,31.06,434826904265,31.35,31.35,434826904265
RISE 플랫폼테마,427120,27,9440,5,-105,-1.10,163307,117212,520000,163307,-1.10,139.33,31.41,31.41,1519479975,30.95,30.95,1519479975
케이엔알시스템,199430,28,8130,2,890,12.29,2990664,64161,10872713,2990664,12.29,4661.19,27.51,27.51,26352116505,29.81,29.81,26352116505
엔에프씨,265740,29,10720,2,1650,18.19,2627836,1180488,8931800,2627836,18.19,222.61,29.42,29.42,27690422915,28.92,28.92,27690422915
이루온,065440,30,2075,5,-10,-0.48,7554943,9219367,27275020,7554943,-0.48,81.95,27.70,27.70,16244701424,28.70,28.70,16244701424
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4275 2 340 8.64 33384009 15466013 27449486 33384009 8.64 215.85 121.62 121.62 146995365577 125.27 125.27 146995365577
3 케이지에이 455180 2 5490 2 340 6.60 11089335 1733812 12094172 11089335 6.60 639.59 91.69 91.69 64787899265 97.58 97.58 64787899265
4 미투온 201490 3 5920 2 820 16.08 22668942 24446248 30390092 22668942 16.08 92.73 74.59 74.59 129042974949 71.73 71.73 129042974949
5 한국화장품 123690 4 9460 1 2180 29.95 10198923 77146 16068000 10198923 29.95 9999.99 63.47 63.47 94722710880 62.32 62.32 94722710880
6 지씨지놈 340450 5 10290 2 930 9.94 13684501 4544627 23650793 13684501 9.94 301.11 57.86 57.86 141870638235 58.30 58.30 141870638235
7 우리산업홀딩스 072470 6 3700 2 120 3.35 9563441 142562 18887341 9563441 3.35 6708.27 50.63 50.63 38123087533 54.55 54.55 38123087533
8 코리아나 027050 7 3125 2 645 26.01 21775080 171925 40000000 21775080 26.01 9999.99 54.44 54.44 64812756452 51.85 51.85 64812756452
9 데이타솔루션 263800 8 5750 2 600 11.65 7783990 206240 16219380 7783990 11.65 3774.24 47.99 47.99 45466793945 48.75 48.75 45466793945
10 삐아 451250 9 12200 2 730 6.36 4727734 146749 10089877 4727734 6.36 3221.65 46.86 46.86 59740215690 48.53 48.53 59740215690
11 피아이이 452450 10 10310 5 -170 -1.62 16141931 19903424 35826000 16141931 -1.62 81.10 45.06 45.06 173694170325 47.02 47.02 173694170325
12 신풍제약우 019175 11 43000 5 -3450 -7.43 881128 0 2200000 881128 -7.43 0.00 40.05 40.05 43070992225 45.53 45.53 43070992225
13 프리시젼바이오 335810 12 3790 2 280 7.98 4838019 1480896 11614526 4838019 7.98 326.70 41.65 41.65 19070064030 43.32 43.32 19070064030
14 씨케이솔루션 480370 13 14160 2 2780 24.43 4818783 1011061 10934861 4818783 24.43 476.61 44.07 44.07 64113826860 41.41 41.41 64113826860
15 SOL 화장품TOP3플러스 0008T0 14 15875 2 615 4.03 1655293 489522 4050000 1655293 4.03 338.14 40.87 40.87 26320330726 40.94 40.94 26320330726
16 닷밀 464580 15 3815 1 880 29.98 3587410 49751 9179743 3587410 29.98 7210.73 39.08 39.08 12931050656 36.92 36.92 12931050656
17 스튜디오미르 408900 16 4165 5 -175 -4.03 10865651 4488514 32729532 10865651 -4.03 242.08 33.20 33.20 49653457347 36.42 36.42 49653457347
18 노랑풍선 104620 17 5790 2 120 2.12 5371016 8070981 15842126 5371016 2.12 66.55 33.90 33.90 33381931030 36.39 36.39 33381931030
19 토니모리 214420 18 12630 2 1870 17.38 8612872 528792 24054799 8612872 17.38 1628.78 35.81 35.81 108892923740 35.84 35.84 108892923740
20 에스퓨얼셀 288620 19 12700 2 1260 11.01 2369919 36896 6979316 2369919 11.01 6423.24 33.96 33.96 31485299075 35.52 35.52 31485299075
21 심플랫폼 444530 20 16360 5 -690 -4.05 2113691 9109316 6241227 2113691 -4.05 23.20 33.87 33.87 36117865990 35.37 35.37 36117865990
22 KODEX 코스닥150선물인버스 251340 21 3605 5 -60 -1.64 23504448 27421424 67000000 23504448 -1.64 85.72 35.08 35.08 85333034441 35.33 35.33 85333034441
23 TIGER 인터넷TOP10 365000 22 4850 2 145 3.08 4384914 5621355 12450000 4384914 3.08 78.00 35.22 35.22 20802967319 34.45 34.45 20802967319
24 비큐AI 148780 23 2625 5 -130 -4.72 10350844 58702196 31445725 10350844 -4.72 17.63 32.92 32.92 28268540408 34.25 34.25 28268540408
25 대창솔루션 096350 24 469 2 46 10.87 52196544 5964567 163761009 52196544 10.87 875.11 31.87 31.87 26075492612 33.95 33.95 26075492612
26 코츠테크놀로지 448710 25 26250 2 4750 22.09 1828078 210215 5260589 1828078 22.09 869.62 34.75 34.75 45778449075 33.15 33.15 45778449075
27 KODEX 200선물인버스2X 252670 26 1505 5 -38 -2.46 286183913 245081008 921500000 286183913 -2.46 116.77 31.06 31.06 434826904265 31.35 31.35 434826904265
28 RISE 플랫폼테마 427120 27 9440 5 -105 -1.10 163307 117212 520000 163307 -1.10 139.33 31.41 31.41 1519479975 30.95 30.95 1519479975
29 케이엔알시스템 199430 28 8130 2 890 12.29 2990664 64161 10872713 2990664 12.29 4661.19 27.51 27.51 26352116505 29.81 29.81 26352116505
30 엔에프씨 265740 29 10720 2 1650 18.19 2627836 1180488 8931800 2627836 18.19 222.61 29.42 29.42 27690422915 28.92 28.92 27690422915
31 이루온 065440 30 2075 5 -10 -0.48 7554943 9219367 27275020 7554943 -0.48 81.95 27.70 27.70 16244701424 28.70 28.70 16244701424

31
top30/20250620/top30-atvtr-20250620-143002.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
오르비텍,046120,1,4295,2,360,9.15,33617225,15466013,27449486,33617225,9.15,217.36,122.47,122.47,147996891330,125.53,125.53,147996891330
케이지에이,455180,2,5510,2,360,6.99,11140488,1733812,12094172,11140488,6.99,642.54,92.11,92.11,65069431725,97.64,97.64,65069431725
미투온,201490,3,6200,2,1100,21.57,23624511,24446248,30390092,23624511,21.57,96.64,77.74,77.74,134898031669,71.59,71.59,134898031669
한국화장품,123690,4,9460,1,2180,29.95,10203667,77146,16068000,10203667,29.95,9999.99,63.50,63.50,94767589120,62.35,62.35,94767589120
데이타솔루션,263800,5,6420,2,1270,24.66,10650099,206240,16219380,10650099,24.66,5163.93,65.66,65.66,63348885315,60.84,60.84,63348885315
지씨지놈,340450,6,10190,2,830,8.87,13887457,4544627,23650793,13887457,8.87,305.58,58.72,58.72,143945828930,59.73,59.73,143945828930
우리산업홀딩스,072470,7,3690,2,110,3.07,9587330,142562,18887341,9587330,3.07,6725.03,50.76,50.76,38211462873,54.83,54.83,38211462873
코리아나,027050,8,3125,2,645,26.01,22463443,171925,40000000,22463443,26.01,9999.99,56.16,56.16,66964726665,53.57,53.57,66964726665
씨케이솔루션,480370,9,14790,1,3410,29.96,6005375,1011061,10934861,6005375,29.96,593.97,54.92,54.92,81463668030,50.37,50.37,81463668030
삐아,451250,10,12130,2,660,5.75,4744384,146749,10089877,4744384,5.75,3232.99,47.02,47.02,59942908640,48.98,48.98,59942908640
피아이이,452450,11,10300,5,-180,-1.72,16187117,19903424,35826000,16187117,-1.72,81.33,45.18,45.18,174160476745,47.20,47.20,174160476745
신풍제약우,019175,12,43100,5,-3350,-7.21,898274,0,2200000,898274,-7.21,0.00,40.83,40.83,43809663950,46.20,46.20,43809663950
프리시젼바이오,335810,13,3775,2,265,7.55,4848176,1480896,11614526,4848176,7.55,327.38,41.74,41.74,19108433845,43.58,43.58,19108433845
SOL 화장품TOP3플러스,0008T0,14,15915,2,655,4.29,1667048,489522,4050000,1667048,4.29,340.55,41.16,41.16,26507450026,41.13,41.13,26507450026
닷밀,464580,15,3815,1,880,29.98,3587414,49751,9179743,3587414,29.98,7210.74,39.08,39.08,12931065916,36.92,36.92,12931065916
스튜디오미르,408900,16,4150,5,-190,-4.38,10904946,4488514,32729532,10904946,-4.38,242.95,33.32,33.32,49816757887,36.68,36.68,49816757887
토니모리,214420,17,12560,2,1800,16.73,8725082,528792,24054799,8725082,16.73,1650.00,36.27,36.27,110309403780,36.51,36.51,110309403780
노랑풍선,104620,18,5800,2,130,2.29,5383836,8070981,15842126,5383836,2.29,66.71,33.98,33.98,33456169650,36.41,36.41,33456169650
KODEX 코스닥150선물인버스,251340,19,3605,5,-60,-1.64,24220980,27421424,67000000,24220980,-1.64,88.33,36.15,36.15,87916098222,36.40,36.40,87916098222
에스퓨얼셀,288620,20,12700,2,1260,11.01,2377767,36896,6979316,2377767,11.01,6444.51,34.07,34.07,31585417845,35.63,35.63,31585417845
심플랫폼,444530,21,16430,5,-620,-3.64,2123390,9109316,6241227,2123390,-3.64,23.31,34.02,34.02,36276917030,35.38,35.38,36276917030
TIGER 인터넷TOP10,365000,22,4865,2,160,3.40,4437889,5621355,12450000,4437889,3.40,78.95,35.65,35.65,21060508208,34.77,34.77,21060508208
비큐AI,148780,23,2630,5,-125,-4.54,10419089,58702196,31445725,10419089,-4.54,17.75,33.13,33.13,28448453403,34.40,34.40,28448453403
코츠테크놀로지,448710,24,26050,2,4550,21.16,1859904,210215,5260589,1859904,21.16,884.76,35.36,35.36,46610081325,34.01,34.01,46610081325
대창솔루션,096350,25,475,2,52,12.29,52493794,5964567,163761009,52493794,12.29,880.09,32.06,32.06,26215910709,33.70,33.70,26215910709
KODEX 200선물인버스2X,252670,26,1507,5,-36,-2.33,288731706,245081008,921500000,288731706,-2.33,117.81,31.33,31.33,438662235225,31.59,31.59,438662235225
RISE 플랫폼테마,427120,27,9450,5,-95,-1.00,164341,117212,520000,164341,-1.00,140.21,31.60,31.60,1529254080,31.12,31.12,1529254080
케이엔알시스템,199430,28,8220,2,980,13.54,3016365,64161,10872713,3016365,13.54,4701.24,27.74,27.74,26563265065,29.72,29.72,26563265065
엔에프씨,265740,29,10690,2,1620,17.86,2642797,1180488,8931800,2642797,17.86,223.87,29.59,29.59,27850086160,29.17,29.17,27850086160
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,30,27780,5,-50,-0.18,289945,303919,1000000,289945,-0.18,95.40,28.99,28.99,8041965770,28.95,28.95,8041965770
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4295 2 360 9.15 33617225 15466013 27449486 33617225 9.15 217.36 122.47 122.47 147996891330 125.53 125.53 147996891330
3 케이지에이 455180 2 5510 2 360 6.99 11140488 1733812 12094172 11140488 6.99 642.54 92.11 92.11 65069431725 97.64 97.64 65069431725
4 미투온 201490 3 6200 2 1100 21.57 23624511 24446248 30390092 23624511 21.57 96.64 77.74 77.74 134898031669 71.59 71.59 134898031669
5 한국화장품 123690 4 9460 1 2180 29.95 10203667 77146 16068000 10203667 29.95 9999.99 63.50 63.50 94767589120 62.35 62.35 94767589120
6 데이타솔루션 263800 5 6420 2 1270 24.66 10650099 206240 16219380 10650099 24.66 5163.93 65.66 65.66 63348885315 60.84 60.84 63348885315
7 지씨지놈 340450 6 10190 2 830 8.87 13887457 4544627 23650793 13887457 8.87 305.58 58.72 58.72 143945828930 59.73 59.73 143945828930
8 우리산업홀딩스 072470 7 3690 2 110 3.07 9587330 142562 18887341 9587330 3.07 6725.03 50.76 50.76 38211462873 54.83 54.83 38211462873
9 코리아나 027050 8 3125 2 645 26.01 22463443 171925 40000000 22463443 26.01 9999.99 56.16 56.16 66964726665 53.57 53.57 66964726665
10 씨케이솔루션 480370 9 14790 1 3410 29.96 6005375 1011061 10934861 6005375 29.96 593.97 54.92 54.92 81463668030 50.37 50.37 81463668030
11 삐아 451250 10 12130 2 660 5.75 4744384 146749 10089877 4744384 5.75 3232.99 47.02 47.02 59942908640 48.98 48.98 59942908640
12 피아이이 452450 11 10300 5 -180 -1.72 16187117 19903424 35826000 16187117 -1.72 81.33 45.18 45.18 174160476745 47.20 47.20 174160476745
13 신풍제약우 019175 12 43100 5 -3350 -7.21 898274 0 2200000 898274 -7.21 0.00 40.83 40.83 43809663950 46.20 46.20 43809663950
14 프리시젼바이오 335810 13 3775 2 265 7.55 4848176 1480896 11614526 4848176 7.55 327.38 41.74 41.74 19108433845 43.58 43.58 19108433845
15 SOL 화장품TOP3플러스 0008T0 14 15915 2 655 4.29 1667048 489522 4050000 1667048 4.29 340.55 41.16 41.16 26507450026 41.13 41.13 26507450026
16 닷밀 464580 15 3815 1 880 29.98 3587414 49751 9179743 3587414 29.98 7210.74 39.08 39.08 12931065916 36.92 36.92 12931065916
17 스튜디오미르 408900 16 4150 5 -190 -4.38 10904946 4488514 32729532 10904946 -4.38 242.95 33.32 33.32 49816757887 36.68 36.68 49816757887
18 토니모리 214420 17 12560 2 1800 16.73 8725082 528792 24054799 8725082 16.73 1650.00 36.27 36.27 110309403780 36.51 36.51 110309403780
19 노랑풍선 104620 18 5800 2 130 2.29 5383836 8070981 15842126 5383836 2.29 66.71 33.98 33.98 33456169650 36.41 36.41 33456169650
20 KODEX 코스닥150선물인버스 251340 19 3605 5 -60 -1.64 24220980 27421424 67000000 24220980 -1.64 88.33 36.15 36.15 87916098222 36.40 36.40 87916098222
21 에스퓨얼셀 288620 20 12700 2 1260 11.01 2377767 36896 6979316 2377767 11.01 6444.51 34.07 34.07 31585417845 35.63 35.63 31585417845
22 심플랫폼 444530 21 16430 5 -620 -3.64 2123390 9109316 6241227 2123390 -3.64 23.31 34.02 34.02 36276917030 35.38 35.38 36276917030
23 TIGER 인터넷TOP10 365000 22 4865 2 160 3.40 4437889 5621355 12450000 4437889 3.40 78.95 35.65 35.65 21060508208 34.77 34.77 21060508208
24 비큐AI 148780 23 2630 5 -125 -4.54 10419089 58702196 31445725 10419089 -4.54 17.75 33.13 33.13 28448453403 34.40 34.40 28448453403
25 코츠테크놀로지 448710 24 26050 2 4550 21.16 1859904 210215 5260589 1859904 21.16 884.76 35.36 35.36 46610081325 34.01 34.01 46610081325
26 대창솔루션 096350 25 475 2 52 12.29 52493794 5964567 163761009 52493794 12.29 880.09 32.06 32.06 26215910709 33.70 33.70 26215910709
27 KODEX 200선물인버스2X 252670 26 1507 5 -36 -2.33 288731706 245081008 921500000 288731706 -2.33 117.81 31.33 31.33 438662235225 31.59 31.59 438662235225
28 RISE 플랫폼테마 427120 27 9450 5 -95 -1.00 164341 117212 520000 164341 -1.00 140.21 31.60 31.60 1529254080 31.12 31.12 1529254080
29 케이엔알시스템 199430 28 8220 2 980 13.54 3016365 64161 10872713 3016365 13.54 4701.24 27.74 27.74 26563265065 29.72 29.72 26563265065
30 엔에프씨 265740 29 10690 2 1620 17.86 2642797 1180488 8931800 2642797 17.86 223.87 29.59 29.59 27850086160 29.17 29.17 27850086160
31 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 30 27780 5 -50 -0.18 289945 303919 1000000 289945 -0.18 95.40 28.99 28.99 8041965770 28.95 28.95 8041965770

31
top30/20250620/top30-atvtr-20250620-144001.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
오르비텍,046120,1,4300,2,365,9.28,33710968,15466013,27449486,33710968,9.28,217.97,122.81,122.81,148398525025,125.73,125.73,148398525025
케이지에이,455180,2,5490,2,340,6.60,11207369,1733812,12094172,11207369,6.60,646.40,92.67,92.67,65437422150,98.55,98.55,65437422150
미투온,201490,3,6630,1,1530,30.00,25925504,24446248,30390092,25925504,30.00,106.05,85.31,85.31,149829016019,74.36,74.36,149829016019
데이타솔루션,263800,4,6400,2,1250,24.27,12384002,206240,16219380,12384002,24.27,6004.66,76.35,76.35,74587818040,71.85,71.85,74587818040
한국화장품,123690,5,9460,1,2180,29.95,10217964,77146,16068000,10217964,29.95,9999.99,63.59,63.59,94902838740,62.43,62.43,94902838740
지씨지놈,340450,6,10360,2,1000,10.68,14067111,4544627,23650793,14067111,10.68,309.53,59.48,59.48,145786529895,59.50,59.50,145786529895
우리산업홀딩스,072470,7,3690,2,110,3.07,9606344,142562,18887341,9606344,3.07,6738.36,50.86,50.86,38281659688,54.93,54.93,38281659688
코리아나,027050,8,3145,2,665,26.81,22870218,171925,40000000,22870218,26.81,9999.99,57.18,57.18,68228438618,54.24,54.24,68228438618
씨케이솔루션,480370,9,14790,1,3410,29.96,6031217,1011061,10934861,6031217,29.96,596.52,55.16,55.16,81845871210,50.61,50.61,81845871210
삐아,451250,10,12130,2,660,5.75,4755862,146749,10089877,4755862,5.75,3240.81,47.13,47.13,60082048270,49.09,49.09,60082048270
피아이이,452450,11,10300,5,-180,-1.72,16250605,19903424,35826000,16250605,-1.72,81.65,45.36,45.36,174816086855,47.37,47.37,174816086855
신풍제약우,019175,12,44650,5,-1800,-3.88,914851,0,2200000,914851,-3.88,0.00,41.58,41.58,44536701750,45.34,45.34,44536701750
프리시젼바이오,335810,13,3775,2,265,7.55,4856550,1480896,11614526,4856550,7.55,327.95,41.81,41.81,19140126950,43.65,43.65,19140126950
SOL 화장품TOP3플러스,0008T0,14,15950,2,690,4.52,1683573,489522,4050000,1683573,4.52,343.92,41.57,41.57,26771037963,41.44,41.44,26771037963
모아데이타,288980,15,1539,2,192,14.25,14355418,328493,34556562,14355418,14.25,4370.08,41.54,41.54,21427802870,40.29,40.29,21427802870
KODEX 코스닥150선물인버스,251340,16,3595,5,-70,-1.91,24646926,27421424,67000000,24646926,-1.91,89.88,36.79,36.79,89449397846,37.14,37.14,89449397846
닷밀,464580,17,3815,1,880,29.98,3587416,49751,9179743,3587416,29.98,7210.74,39.08,39.08,12931073546,36.92,36.92,12931073546
스튜디오미르,408900,18,4160,5,-180,-4.15,10946139,4488514,32729532,10946139,-4.15,243.87,33.44,33.44,49987913917,36.71,36.71,49987913917
토니모리,214420,19,12590,2,1830,17.01,8786814,528792,24054799,8786814,17.01,1661.68,36.53,36.53,111084579550,36.68,36.68,111084579550
에스퓨얼셀,288620,20,12500,2,1060,9.27,2393295,36896,6979316,2393295,9.27,6486.60,34.29,34.29,31780460605,36.43,36.43,31780460605
노랑풍선,104620,21,5820,2,150,2.65,5395189,8070981,15842126,5395189,2.65,66.85,34.06,34.06,33522041790,36.36,36.36,33522041790
심플랫폼,444530,22,16540,5,-510,-2.99,2148322,9109316,6241227,2148322,-2.99,23.58,34.42,34.42,36687890400,35.54,35.54,36687890400
TIGER 인터넷TOP10,365000,23,4900,2,195,4.14,4530474,5621355,12450000,4530474,4.14,80.59,36.39,36.39,21511561156,35.26,35.26,21511561156
코츠테크놀로지,448710,24,26000,2,4500,20.93,1899106,210215,5260589,1899106,20.93,903.41,36.10,36.10,47627731750,34.82,34.82,47627731750
비큐AI,148780,25,2660,5,-95,-3.45,10556628,58702196,31445725,10556628,-3.45,17.98,33.57,33.57,28814158538,34.45,34.45,28814158538
대창솔루션,096350,26,476,2,53,12.53,53257175,5964567,163761009,53257175,12.53,892.89,32.52,32.52,26581688291,34.10,34.10,26581688291
KODEX 200선물인버스2X,252670,27,1505,5,-38,-2.46,293572683,245081008,921500000,293572683,-2.46,119.79,31.86,31.86,445953124542,32.16,32.16,445953124542
RISE 플랫폼테마,427120,28,9450,5,-95,-1.00,164341,117212,520000,164341,-1.00,140.21,31.60,31.60,1529254080,31.12,31.12,1529254080
케이엔알시스템,199430,29,8210,2,970,13.40,3033592,64161,10872713,3033592,13.40,4728.09,27.90,27.90,26705110615,29.92,29.92,26705110615
브릿지바이오테라퓨틱스,288330,30,986,2,204,26.09,16353782,2781195,52193304,16353782,26.09,588.01,31.33,31.33,15254948529,29.64,29.64,15254948529
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4300 2 365 9.28 33710968 15466013 27449486 33710968 9.28 217.97 122.81 122.81 148398525025 125.73 125.73 148398525025
3 케이지에이 455180 2 5490 2 340 6.60 11207369 1733812 12094172 11207369 6.60 646.40 92.67 92.67 65437422150 98.55 98.55 65437422150
4 미투온 201490 3 6630 1 1530 30.00 25925504 24446248 30390092 25925504 30.00 106.05 85.31 85.31 149829016019 74.36 74.36 149829016019
5 데이타솔루션 263800 4 6400 2 1250 24.27 12384002 206240 16219380 12384002 24.27 6004.66 76.35 76.35 74587818040 71.85 71.85 74587818040
6 한국화장품 123690 5 9460 1 2180 29.95 10217964 77146 16068000 10217964 29.95 9999.99 63.59 63.59 94902838740 62.43 62.43 94902838740
7 지씨지놈 340450 6 10360 2 1000 10.68 14067111 4544627 23650793 14067111 10.68 309.53 59.48 59.48 145786529895 59.50 59.50 145786529895
8 우리산업홀딩스 072470 7 3690 2 110 3.07 9606344 142562 18887341 9606344 3.07 6738.36 50.86 50.86 38281659688 54.93 54.93 38281659688
9 코리아나 027050 8 3145 2 665 26.81 22870218 171925 40000000 22870218 26.81 9999.99 57.18 57.18 68228438618 54.24 54.24 68228438618
10 씨케이솔루션 480370 9 14790 1 3410 29.96 6031217 1011061 10934861 6031217 29.96 596.52 55.16 55.16 81845871210 50.61 50.61 81845871210
11 삐아 451250 10 12130 2 660 5.75 4755862 146749 10089877 4755862 5.75 3240.81 47.13 47.13 60082048270 49.09 49.09 60082048270
12 피아이이 452450 11 10300 5 -180 -1.72 16250605 19903424 35826000 16250605 -1.72 81.65 45.36 45.36 174816086855 47.37 47.37 174816086855
13 신풍제약우 019175 12 44650 5 -1800 -3.88 914851 0 2200000 914851 -3.88 0.00 41.58 41.58 44536701750 45.34 45.34 44536701750
14 프리시젼바이오 335810 13 3775 2 265 7.55 4856550 1480896 11614526 4856550 7.55 327.95 41.81 41.81 19140126950 43.65 43.65 19140126950
15 SOL 화장품TOP3플러스 0008T0 14 15950 2 690 4.52 1683573 489522 4050000 1683573 4.52 343.92 41.57 41.57 26771037963 41.44 41.44 26771037963
16 모아데이타 288980 15 1539 2 192 14.25 14355418 328493 34556562 14355418 14.25 4370.08 41.54 41.54 21427802870 40.29 40.29 21427802870
17 KODEX 코스닥150선물인버스 251340 16 3595 5 -70 -1.91 24646926 27421424 67000000 24646926 -1.91 89.88 36.79 36.79 89449397846 37.14 37.14 89449397846
18 닷밀 464580 17 3815 1 880 29.98 3587416 49751 9179743 3587416 29.98 7210.74 39.08 39.08 12931073546 36.92 36.92 12931073546
19 스튜디오미르 408900 18 4160 5 -180 -4.15 10946139 4488514 32729532 10946139 -4.15 243.87 33.44 33.44 49987913917 36.71 36.71 49987913917
20 토니모리 214420 19 12590 2 1830 17.01 8786814 528792 24054799 8786814 17.01 1661.68 36.53 36.53 111084579550 36.68 36.68 111084579550
21 에스퓨얼셀 288620 20 12500 2 1060 9.27 2393295 36896 6979316 2393295 9.27 6486.60 34.29 34.29 31780460605 36.43 36.43 31780460605
22 노랑풍선 104620 21 5820 2 150 2.65 5395189 8070981 15842126 5395189 2.65 66.85 34.06 34.06 33522041790 36.36 36.36 33522041790
23 심플랫폼 444530 22 16540 5 -510 -2.99 2148322 9109316 6241227 2148322 -2.99 23.58 34.42 34.42 36687890400 35.54 35.54 36687890400
24 TIGER 인터넷TOP10 365000 23 4900 2 195 4.14 4530474 5621355 12450000 4530474 4.14 80.59 36.39 36.39 21511561156 35.26 35.26 21511561156
25 코츠테크놀로지 448710 24 26000 2 4500 20.93 1899106 210215 5260589 1899106 20.93 903.41 36.10 36.10 47627731750 34.82 34.82 47627731750
26 비큐AI 148780 25 2660 5 -95 -3.45 10556628 58702196 31445725 10556628 -3.45 17.98 33.57 33.57 28814158538 34.45 34.45 28814158538
27 대창솔루션 096350 26 476 2 53 12.53 53257175 5964567 163761009 53257175 12.53 892.89 32.52 32.52 26581688291 34.10 34.10 26581688291
28 KODEX 200선물인버스2X 252670 27 1505 5 -38 -2.46 293572683 245081008 921500000 293572683 -2.46 119.79 31.86 31.86 445953124542 32.16 32.16 445953124542
29 RISE 플랫폼테마 427120 28 9450 5 -95 -1.00 164341 117212 520000 164341 -1.00 140.21 31.60 31.60 1529254080 31.12 31.12 1529254080
30 케이엔알시스템 199430 29 8210 2 970 13.40 3033592 64161 10872713 3033592 13.40 4728.09 27.90 27.90 26705110615 29.92 29.92 26705110615
31 브릿지바이오테라퓨틱스 288330 30 986 2 204 26.09 16353782 2781195 52193304 16353782 26.09 588.01 31.33 31.33 15254948529 29.64 29.64 15254948529

31
top30/20250620/top30-atvtr-20250620-145002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4320,2,385,9.78,33917520,15466013,27449486,33917520,9.78,219.30,123.56,123.56,149288760412,125.90,125.90,149288760412
케이지에이,455180,2,5490,2,340,6.60,11281366,1733812,12094172,11281366,6.60,650.67,93.28,93.28,65844363965,99.17,99.17,65844363965
데이타솔루션,263800,3,6340,2,1190,23.11,13345780,206240,16219380,13345780,23.11,6471.00,82.28,82.28,80669943975,78.45,78.45,80669943975
미투온,201490,4,6630,1,1530,30.00,26042688,24446248,30390092,26042688,30.00,106.53,85.69,85.69,150605945939,74.75,74.75,150605945939
한국화장품,123690,5,9460,1,2180,29.95,10223872,77146,16068000,10223872,29.95,9999.99,63.63,63.63,94958728420,62.47,62.47,94958728420
지씨지놈,340450,6,10230,2,870,9.29,14180785,4544627,23650793,14180785,9.29,312.03,59.96,59.96,146955627665,60.74,60.74,146955627665
코리아나,027050,7,3190,2,710,28.63,24045466,171925,40000000,24045466,28.63,9999.99,60.11,60.11,71968981596,56.40,56.40,71968981596
우리산업홀딩스,072470,8,3675,2,95,2.65,9634300,142562,18887341,9634300,2.65,6757.97,51.01,51.01,38384576823,55.30,55.30,38384576823
씨케이솔루션,480370,9,14790,1,3410,29.96,6045831,1011061,10934861,6045831,29.96,597.97,55.29,55.29,82062012270,50.74,50.74,82062012270
삐아,451250,10,12240,2,770,6.71,4775889,146749,10089877,4775889,6.71,3254.46,47.33,47.33,60326360490,48.85,48.85,60326360490
피아이이,452450,11,10350,5,-130,-1.24,16309324,19903424,35826000,16309324,-1.24,81.94,45.52,45.52,175424541430,47.31,47.31,175424541430
신풍제약우,019175,12,44600,5,-1850,-3.98,937912,0,2200000,937912,-3.98,0.00,42.63,42.63,45579961575,46.45,46.45,45579961575
모아데이타,288980,13,1493,2,146,10.84,15704940,328493,34556562,15704940,10.84,4780.91,45.45,45.45,23462711968,45.48,45.48,23462711968
프리시젼바이오,335810,14,3795,2,285,8.12,4885868,1480896,11614526,4885868,8.12,329.93,42.07,42.07,19251864170,43.68,43.68,19251864170
SOL 화장품TOP3플러스,0008T0,15,15945,2,685,4.49,1699882,489522,4050000,1699882,4.49,347.25,41.97,41.97,27030972808,41.86,41.86,27030972808
KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,25749043,27421424,67000000,25749043,-1.77,93.90,38.43,38.43,93415847038,38.73,38.73,93415847038
토니모리,214420,17,12590,2,1830,17.01,8933391,528792,24054799,8933391,17.01,1689.40,37.14,37.14,112938248760,37.29,37.29,112938248760
TIGER 인터넷TOP10,365000,18,4905,2,200,4.25,4766047,5621355,12450000,4766047,4.25,84.78,38.28,38.28,22667087109,37.12,37.12,22667087109
닷밀,464580,19,3815,1,880,29.98,3592376,49751,9179743,3592376,29.98,7220.71,39.13,39.13,12949995946,36.98,36.98,12949995946
스튜디오미르,408900,20,4170,5,-170,-3.92,10999652,4488514,32729532,10999652,-3.92,245.06,33.61,33.61,50210718202,36.79,36.79,50210718202
노랑풍선,104620,21,5810,2,140,2.47,5419173,8070981,15842126,5419173,2.47,67.14,34.21,34.21,33660857975,36.57,36.57,33660857975
에스퓨얼셀,288620,22,12550,2,1110,9.70,2401403,36896,6979316,2401403,9.70,6508.57,34.41,34.41,31881964710,36.40,36.40,31881964710
심플랫폼,444530,23,16690,5,-360,-2.11,2202126,9109316,6241227,2202126,-2.11,24.17,35.28,35.28,37585348570,36.08,36.08,37585348570
코츠테크놀로지,448710,24,25650,2,4150,19.30,1930809,210215,5260589,1930809,19.30,918.49,36.70,36.70,48443685825,35.90,35.90,48443685825
비큐AI,148780,25,2660,5,-95,-3.45,10638079,58702196,31445725,10638079,-3.45,18.12,33.83,33.83,29031721514,34.71,34.71,29031721514
대창솔루션,096350,26,477,2,54,12.77,53418851,5964567,163761009,53418851,12.77,895.60,32.62,32.62,26658555039,34.13,34.13,26658555039
KODEX 200선물인버스2X,252670,27,1503,5,-40,-2.59,299020680,245081008,921500000,299020680,-2.59,122.01,32.45,32.45,454143926002,32.79,32.79,454143926002
RISE 플랫폼테마,427120,28,9485,5,-60,-0.63,171774,117212,520000,171774,-0.63,146.55,33.03,33.03,1599801520,32.44,32.44,1599801520
브릿지바이오테라퓨틱스,288330,29,980,2,198,25.32,16806466,2781195,52193304,16806466,25.32,604.29,32.20,32.20,15698748207,30.69,30.69,15698748207
케이엔알시스템,199430,30,8260,2,1020,14.09,3051143,64161,10872713,3051143,14.09,4755.45,28.06,28.06,26850524205,29.90,29.90,26850524205
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4320 2 385 9.78 33917520 15466013 27449486 33917520 9.78 219.30 123.56 123.56 149288760412 125.90 125.90 149288760412
3 케이지에이 455180 2 5490 2 340 6.60 11281366 1733812 12094172 11281366 6.60 650.67 93.28 93.28 65844363965 99.17 99.17 65844363965
4 데이타솔루션 263800 3 6340 2 1190 23.11 13345780 206240 16219380 13345780 23.11 6471.00 82.28 82.28 80669943975 78.45 78.45 80669943975
5 미투온 201490 4 6630 1 1530 30.00 26042688 24446248 30390092 26042688 30.00 106.53 85.69 85.69 150605945939 74.75 74.75 150605945939
6 한국화장품 123690 5 9460 1 2180 29.95 10223872 77146 16068000 10223872 29.95 9999.99 63.63 63.63 94958728420 62.47 62.47 94958728420
7 지씨지놈 340450 6 10230 2 870 9.29 14180785 4544627 23650793 14180785 9.29 312.03 59.96 59.96 146955627665 60.74 60.74 146955627665
8 코리아나 027050 7 3190 2 710 28.63 24045466 171925 40000000 24045466 28.63 9999.99 60.11 60.11 71968981596 56.40 56.40 71968981596
9 우리산업홀딩스 072470 8 3675 2 95 2.65 9634300 142562 18887341 9634300 2.65 6757.97 51.01 51.01 38384576823 55.30 55.30 38384576823
10 씨케이솔루션 480370 9 14790 1 3410 29.96 6045831 1011061 10934861 6045831 29.96 597.97 55.29 55.29 82062012270 50.74 50.74 82062012270
11 삐아 451250 10 12240 2 770 6.71 4775889 146749 10089877 4775889 6.71 3254.46 47.33 47.33 60326360490 48.85 48.85 60326360490
12 피아이이 452450 11 10350 5 -130 -1.24 16309324 19903424 35826000 16309324 -1.24 81.94 45.52 45.52 175424541430 47.31 47.31 175424541430
13 신풍제약우 019175 12 44600 5 -1850 -3.98 937912 0 2200000 937912 -3.98 0.00 42.63 42.63 45579961575 46.45 46.45 45579961575
14 모아데이타 288980 13 1493 2 146 10.84 15704940 328493 34556562 15704940 10.84 4780.91 45.45 45.45 23462711968 45.48 45.48 23462711968
15 프리시젼바이오 335810 14 3795 2 285 8.12 4885868 1480896 11614526 4885868 8.12 329.93 42.07 42.07 19251864170 43.68 43.68 19251864170
16 SOL 화장품TOP3플러스 0008T0 15 15945 2 685 4.49 1699882 489522 4050000 1699882 4.49 347.25 41.97 41.97 27030972808 41.86 41.86 27030972808
17 KODEX 코스닥150선물인버스 251340 16 3600 5 -65 -1.77 25749043 27421424 67000000 25749043 -1.77 93.90 38.43 38.43 93415847038 38.73 38.73 93415847038
18 토니모리 214420 17 12590 2 1830 17.01 8933391 528792 24054799 8933391 17.01 1689.40 37.14 37.14 112938248760 37.29 37.29 112938248760
19 TIGER 인터넷TOP10 365000 18 4905 2 200 4.25 4766047 5621355 12450000 4766047 4.25 84.78 38.28 38.28 22667087109 37.12 37.12 22667087109
20 닷밀 464580 19 3815 1 880 29.98 3592376 49751 9179743 3592376 29.98 7220.71 39.13 39.13 12949995946 36.98 36.98 12949995946
21 스튜디오미르 408900 20 4170 5 -170 -3.92 10999652 4488514 32729532 10999652 -3.92 245.06 33.61 33.61 50210718202 36.79 36.79 50210718202
22 노랑풍선 104620 21 5810 2 140 2.47 5419173 8070981 15842126 5419173 2.47 67.14 34.21 34.21 33660857975 36.57 36.57 33660857975
23 에스퓨얼셀 288620 22 12550 2 1110 9.70 2401403 36896 6979316 2401403 9.70 6508.57 34.41 34.41 31881964710 36.40 36.40 31881964710
24 심플랫폼 444530 23 16690 5 -360 -2.11 2202126 9109316 6241227 2202126 -2.11 24.17 35.28 35.28 37585348570 36.08 36.08 37585348570
25 코츠테크놀로지 448710 24 25650 2 4150 19.30 1930809 210215 5260589 1930809 19.30 918.49 36.70 36.70 48443685825 35.90 35.90 48443685825
26 비큐AI 148780 25 2660 5 -95 -3.45 10638079 58702196 31445725 10638079 -3.45 18.12 33.83 33.83 29031721514 34.71 34.71 29031721514
27 대창솔루션 096350 26 477 2 54 12.77 53418851 5964567 163761009 53418851 12.77 895.60 32.62 32.62 26658555039 34.13 34.13 26658555039
28 KODEX 200선물인버스2X 252670 27 1503 5 -40 -2.59 299020680 245081008 921500000 299020680 -2.59 122.01 32.45 32.45 454143926002 32.79 32.79 454143926002
29 RISE 플랫폼테마 427120 28 9485 5 -60 -0.63 171774 117212 520000 171774 -0.63 146.55 33.03 33.03 1599801520 32.44 32.44 1599801520
30 브릿지바이오테라퓨틱스 288330 29 980 2 198 25.32 16806466 2781195 52193304 16806466 25.32 604.29 32.20 32.20 15698748207 30.69 30.69 15698748207
31 케이엔알시스템 199430 30 8260 2 1020 14.09 3051143 64161 10872713 3051143 14.09 4755.45 28.06 28.06 26850524205 29.90 29.90 26850524205

31
top30/20250620/top30-atvtr-20250620-150002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4300,2,365,9.28,34096631,15466013,27449486,34096631,9.28,220.46,124.22,124.22,150063938827,127.14,127.14,150063938827
케이지에이,455180,2,5470,2,320,6.21,11381134,1733812,12094172,11381134,6.21,656.42,94.10,94.10,66389971030,100.35,100.35,66389971030
데이타솔루션,263800,3,6500,2,1350,26.21,14628420,206240,16219380,14628420,26.21,7092.91,90.19,90.19,88958448845,84.38,84.38,88958448845
미투온,201490,4,6630,1,1530,30.00,26086523,24446248,30390092,26086523,30.00,106.71,85.84,85.84,150896571989,74.89,74.89,150896571989
한국화장품,123690,5,9460,1,2180,29.95,10226173,77146,16068000,10226173,29.95,9999.99,63.64,63.64,94980495880,62.49,62.49,94980495880
코리아나,027050,6,3220,1,740,29.84,26664694,171925,40000000,26664694,29.84,9999.99,66.66,66.66,80387463879,62.41,62.41,80387463879
지씨지놈,340450,7,10160,2,800,8.55,14324335,4544627,23650793,14324335,8.55,315.19,60.57,60.57,148419953600,61.77,61.77,148419953600
우리산업홀딩스,072470,8,3675,2,95,2.65,9663757,142562,18887341,9663757,2.65,6778.63,51.17,51.17,38492759923,55.46,55.46,38492759923
씨케이솔루션,480370,9,14790,1,3410,29.96,6054302,1011061,10934861,6054302,29.96,598.81,55.37,55.37,82187298360,50.82,50.82,82187298360
모아데이타,288980,10,1539,2,192,14.25,17692029,328493,34556562,17692029,14.25,5385.82,51.20,51.20,26493901204,49.82,49.82,26493901204
삐아,451250,11,12180,2,710,6.19,4802878,146749,10089877,4802878,6.19,3272.85,47.60,47.60,60655402440,49.36,49.36,60655402440
신풍제약우,019175,12,43850,5,-2600,-5.60,945195,0,2200000,945195,-5.60,0.00,42.96,42.96,45901132725,47.58,47.58,45901132725
피아이이,452450,13,10350,5,-130,-1.24,16370191,19903424,35826000,16370191,-1.24,82.25,45.69,45.69,176055736450,47.48,47.48,176055736450
프리시젼바이오,335810,14,3755,2,245,6.98,4903730,1480896,11614526,4903730,6.98,331.13,42.22,42.22,19319226980,44.30,44.30,19319226980
SOL 화장품TOP3플러스,0008T0,15,15930,2,670,4.39,1707472,489522,4050000,1707472,4.39,348.80,42.16,42.16,27151925444,42.09,42.09,27151925444
닷밀,464580,16,3815,1,880,29.98,3991685,49751,9179743,3991685,29.98,8023.33,43.48,43.48,14470924172,41.32,41.32,14470924172
KODEX 코스닥150선물인버스,251340,17,3600,5,-65,-1.77,26483148,27421424,67000000,26483148,-1.77,96.58,39.53,39.53,96058578558,39.83,39.83,96058578558
토니모리,214420,18,12640,2,1880,17.47,9075825,528792,24054799,9075825,17.47,1716.33,37.73,37.73,114738786205,37.74,37.74,114738786205
TIGER 인터넷TOP10,365000,19,4915,2,210,4.46,4849903,5621355,12450000,4849903,4.46,86.28,38.96,38.96,23078744031,37.72,37.72,23078744031
스튜디오미르,408900,20,4160,5,-180,-4.15,11071209,4488514,32729532,11071209,-4.15,246.66,33.83,33.83,50509657654,37.10,37.10,50509657654
노랑풍선,104620,21,5780,2,110,1.94,5433535,8070981,15842126,5433535,1.94,67.32,34.30,34.30,33743917545,36.85,36.85,33743917545
에스퓨얼셀,288620,22,12580,2,1140,9.97,2410477,36896,6979316,2410477,9.97,6533.17,34.54,34.54,31995521270,36.44,36.44,31995521270
심플랫폼,444530,23,16760,5,-290,-1.70,2232100,9109316,6241227,2232100,-1.70,24.50,35.76,35.76,38086840990,36.41,36.41,38086840990
코츠테크놀로지,448710,24,25900,2,4400,20.47,1962571,210215,5260589,1962571,20.47,933.60,37.31,37.31,49257458550,36.15,36.15,49257458550
비큐AI,148780,25,2650,5,-105,-3.81,10720410,58702196,31445725,10720410,-3.81,18.26,34.09,34.09,29249912549,35.10,35.10,29249912549
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,27150,5,-680,-2.44,336262,303919,1000000,336262,-2.44,110.64,33.63,33.63,9303333585,34.27,34.27,9303333585
대창솔루션,096350,27,480,2,57,13.48,53962925,5964567,163761009,53962925,13.48,904.72,32.95,32.95,26921351173,34.25,34.25,26921351173
KODEX 200선물인버스2X,252670,28,1503,5,-40,-2.59,303286589,245081008,921500000,303286589,-2.59,123.75,32.91,32.91,460552844165,33.25,33.25,460552844165
RISE 플랫폼테마,427120,29,9500,5,-45,-0.47,173811,117212,520000,173811,-0.47,148.29,33.43,33.43,1619160765,32.78,32.78,1619160765
브릿지바이오테라퓨틱스,288330,30,966,2,184,23.53,17419518,2781195,52193304,17419518,23.53,626.33,33.38,33.38,16298237521,32.33,32.33,16298237521
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4300 2 365 9.28 34096631 15466013 27449486 34096631 9.28 220.46 124.22 124.22 150063938827 127.14 127.14 150063938827
3 케이지에이 455180 2 5470 2 320 6.21 11381134 1733812 12094172 11381134 6.21 656.42 94.10 94.10 66389971030 100.35 100.35 66389971030
4 데이타솔루션 263800 3 6500 2 1350 26.21 14628420 206240 16219380 14628420 26.21 7092.91 90.19 90.19 88958448845 84.38 84.38 88958448845
5 미투온 201490 4 6630 1 1530 30.00 26086523 24446248 30390092 26086523 30.00 106.71 85.84 85.84 150896571989 74.89 74.89 150896571989
6 한국화장품 123690 5 9460 1 2180 29.95 10226173 77146 16068000 10226173 29.95 9999.99 63.64 63.64 94980495880 62.49 62.49 94980495880
7 코리아나 027050 6 3220 1 740 29.84 26664694 171925 40000000 26664694 29.84 9999.99 66.66 66.66 80387463879 62.41 62.41 80387463879
8 지씨지놈 340450 7 10160 2 800 8.55 14324335 4544627 23650793 14324335 8.55 315.19 60.57 60.57 148419953600 61.77 61.77 148419953600
9 우리산업홀딩스 072470 8 3675 2 95 2.65 9663757 142562 18887341 9663757 2.65 6778.63 51.17 51.17 38492759923 55.46 55.46 38492759923
10 씨케이솔루션 480370 9 14790 1 3410 29.96 6054302 1011061 10934861 6054302 29.96 598.81 55.37 55.37 82187298360 50.82 50.82 82187298360
11 모아데이타 288980 10 1539 2 192 14.25 17692029 328493 34556562 17692029 14.25 5385.82 51.20 51.20 26493901204 49.82 49.82 26493901204
12 삐아 451250 11 12180 2 710 6.19 4802878 146749 10089877 4802878 6.19 3272.85 47.60 47.60 60655402440 49.36 49.36 60655402440
13 신풍제약우 019175 12 43850 5 -2600 -5.60 945195 0 2200000 945195 -5.60 0.00 42.96 42.96 45901132725 47.58 47.58 45901132725
14 피아이이 452450 13 10350 5 -130 -1.24 16370191 19903424 35826000 16370191 -1.24 82.25 45.69 45.69 176055736450 47.48 47.48 176055736450
15 프리시젼바이오 335810 14 3755 2 245 6.98 4903730 1480896 11614526 4903730 6.98 331.13 42.22 42.22 19319226980 44.30 44.30 19319226980
16 SOL 화장품TOP3플러스 0008T0 15 15930 2 670 4.39 1707472 489522 4050000 1707472 4.39 348.80 42.16 42.16 27151925444 42.09 42.09 27151925444
17 닷밀 464580 16 3815 1 880 29.98 3991685 49751 9179743 3991685 29.98 8023.33 43.48 43.48 14470924172 41.32 41.32 14470924172
18 KODEX 코스닥150선물인버스 251340 17 3600 5 -65 -1.77 26483148 27421424 67000000 26483148 -1.77 96.58 39.53 39.53 96058578558 39.83 39.83 96058578558
19 토니모리 214420 18 12640 2 1880 17.47 9075825 528792 24054799 9075825 17.47 1716.33 37.73 37.73 114738786205 37.74 37.74 114738786205
20 TIGER 인터넷TOP10 365000 19 4915 2 210 4.46 4849903 5621355 12450000 4849903 4.46 86.28 38.96 38.96 23078744031 37.72 37.72 23078744031
21 스튜디오미르 408900 20 4160 5 -180 -4.15 11071209 4488514 32729532 11071209 -4.15 246.66 33.83 33.83 50509657654 37.10 37.10 50509657654
22 노랑풍선 104620 21 5780 2 110 1.94 5433535 8070981 15842126 5433535 1.94 67.32 34.30 34.30 33743917545 36.85 36.85 33743917545
23 에스퓨얼셀 288620 22 12580 2 1140 9.97 2410477 36896 6979316 2410477 9.97 6533.17 34.54 34.54 31995521270 36.44 36.44 31995521270
24 심플랫폼 444530 23 16760 5 -290 -1.70 2232100 9109316 6241227 2232100 -1.70 24.50 35.76 35.76 38086840990 36.41 36.41 38086840990
25 코츠테크놀로지 448710 24 25900 2 4400 20.47 1962571 210215 5260589 1962571 20.47 933.60 37.31 37.31 49257458550 36.15 36.15 49257458550
26 비큐AI 148780 25 2650 5 -105 -3.81 10720410 58702196 31445725 10720410 -3.81 18.26 34.09 34.09 29249912549 35.10 35.10 29249912549
27 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 26 27150 5 -680 -2.44 336262 303919 1000000 336262 -2.44 110.64 33.63 33.63 9303333585 34.27 34.27 9303333585
28 대창솔루션 096350 27 480 2 57 13.48 53962925 5964567 163761009 53962925 13.48 904.72 32.95 32.95 26921351173 34.25 34.25 26921351173
29 KODEX 200선물인버스2X 252670 28 1503 5 -40 -2.59 303286589 245081008 921500000 303286589 -2.59 123.75 32.91 32.91 460552844165 33.25 33.25 460552844165
30 RISE 플랫폼테마 427120 29 9500 5 -45 -0.47 173811 117212 520000 173811 -0.47 148.29 33.43 33.43 1619160765 32.78 32.78 1619160765
31 브릿지바이오테라퓨틱스 288330 30 966 2 184 23.53 17419518 2781195 52193304 17419518 23.53 626.33 33.38 33.38 16298237521 32.33 32.33 16298237521

31
top30/20250620/top30-atvtr-20250620-151002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4330,2,395,10.04,34255558,15466013,27449486,34255558,10.04,221.49,124.79,124.79,150748470012,126.83,126.83,150748470012
케이지에이,455180,2,5450,2,300,5.83,11538217,1733812,12094172,11538217,5.83,665.48,95.40,95.40,67244612015,102.02,102.02,67244612015
데이타솔루션,263800,3,6500,2,1350,26.21,15436822,206240,16219380,15436822,26.21,7484.88,95.18,95.18,94209752920,89.36,89.36,94209752920
미투온,201490,4,6630,1,1530,30.00,26112601,24446248,30390092,26112601,30.00,106.82,85.92,85.92,151069469129,74.98,74.98,151069469129
지씨지놈,340450,5,10100,2,740,7.91,14506606,4544627,23650793,14506606,7.91,319.20,61.34,61.34,150270522335,62.91,62.91,150270522335
코리아나,027050,6,3220,1,740,29.84,26719499,171925,40000000,26719499,29.84,9999.99,66.80,66.80,80563935979,62.55,62.55,80563935979
한국화장품,123690,7,9460,1,2180,29.95,10227491,77146,16068000,10227491,29.95,9999.99,63.65,63.65,94992964160,62.49,62.49,94992964160
우리산업홀딩스,072470,8,3660,2,80,2.23,9691172,142562,18887341,9691172,2.23,6797.86,51.31,51.31,38593448363,55.83,55.83,38593448363
모아데이타,288980,9,1519,2,172,12.77,18882039,328493,34556562,18882039,12.77,5748.08,54.64,54.64,28322061625,53.96,53.96,28322061625
씨케이솔루션,480370,10,14790,1,3410,29.96,6059831,1011061,10934861,6059831,29.96,599.35,55.42,55.42,82269072270,50.87,50.87,82269072270
삐아,451250,11,12110,2,640,5.58,4823440,146749,10089877,4823440,5.58,3286.86,47.80,47.80,60904966030,49.85,49.85,60904966030
신풍제약우,019175,12,43900,5,-2550,-5.49,954334,0,2200000,954334,-5.49,0.00,43.38,43.38,46301109975,47.94,47.94,46301109975
피아이이,452450,13,10380,5,-100,-0.95,16488687,19903424,35826000,16488687,-0.95,82.84,46.02,46.02,177279044015,47.67,47.67,177279044015
프리시젼바이오,335810,14,3665,2,155,4.42,4945013,1480896,11614526,4945013,4.42,333.92,42.58,42.58,19472712337,45.75,45.75,19472712337
SOL 화장품TOP3플러스,0008T0,15,15955,2,695,4.55,1717115,489522,4050000,1717115,4.55,350.77,42.40,42.40,27305580674,42.26,42.26,27305580674
닷밀,464580,16,3815,1,880,29.98,4071769,49751,9179743,4071769,29.98,8184.30,44.36,44.36,14776325004,42.19,42.19,14776325004
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,27390,5,-440,-1.58,411056,303919,1000000,411056,-1.58,135.25,41.11,41.11,11344564280,41.42,41.42,11344564280
KODEX 코스닥150선물인버스,251340,18,3605,5,-60,-1.64,27128415,27421424,67000000,27128415,-1.64,98.93,40.49,40.49,98384906663,40.73,40.73,98384906663
TIGER 인터넷TOP10,365000,19,4910,2,205,4.36,5053854,5621355,12450000,5053854,4.36,89.90,40.59,40.59,24079022853,39.39,39.39,24079022853
토니모리,214420,20,12670,2,1910,17.75,9245865,528792,24054799,9245865,17.75,1748.49,38.44,38.44,116903400550,38.36,38.36,116903400550
스튜디오미르,408900,21,4175,5,-165,-3.80,11140902,4488514,32729532,11140902,-3.80,248.21,34.04,34.04,50800419184,37.18,37.18,50800419184
노랑풍선,104620,22,5790,2,120,2.12,5455314,8070981,15842126,5455314,2.12,67.59,34.44,34.44,33869968510,36.93,36.93,33869968510
심플랫폼,444530,23,16850,5,-200,-1.17,2273668,9109316,6241227,2273668,-1.17,24.96,36.43,36.43,38785694300,36.88,36.88,38785694300
에스퓨얼셀,288620,24,12600,2,1160,10.14,2420578,36896,6979316,2420578,10.14,6560.54,34.68,34.68,32122394000,36.53,36.53,32122394000
코츠테크놀로지,448710,25,25800,2,4300,20.00,1974432,210215,5260589,1974432,20.00,939.24,37.53,37.53,49564191800,36.52,36.52,49564191800
비큐AI,148780,26,2670,5,-85,-3.09,10821866,58702196,31445725,10821866,-3.09,18.44,34.41,34.41,29518199299,35.16,35.16,29518199299
대창솔루션,096350,27,478,2,55,13.00,54272116,5964567,163761009,54272116,13.00,909.91,33.14,33.14,27068922271,34.58,34.58,27068922271
KODEX 200선물인버스2X,252670,28,1499,5,-44,-2.85,310672765,245081008,921500000,310672765,-2.85,126.76,33.71,33.71,471641771189,34.14,34.14,471641771189
바이오포트,188040,29,17030,2,1710,11.16,1515062,1805300,4428863,1515062,11.16,83.92,34.21,34.21,25651362785,34.01,34.01,25651362785
브릿지바이오테라퓨틱스,288330,30,950,2,168,21.48,17934654,2781195,52193304,17934654,21.48,644.85,34.36,34.36,16789808386,33.86,33.86,16789808386
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4330 2 395 10.04 34255558 15466013 27449486 34255558 10.04 221.49 124.79 124.79 150748470012 126.83 126.83 150748470012
3 케이지에이 455180 2 5450 2 300 5.83 11538217 1733812 12094172 11538217 5.83 665.48 95.40 95.40 67244612015 102.02 102.02 67244612015
4 데이타솔루션 263800 3 6500 2 1350 26.21 15436822 206240 16219380 15436822 26.21 7484.88 95.18 95.18 94209752920 89.36 89.36 94209752920
5 미투온 201490 4 6630 1 1530 30.00 26112601 24446248 30390092 26112601 30.00 106.82 85.92 85.92 151069469129 74.98 74.98 151069469129
6 지씨지놈 340450 5 10100 2 740 7.91 14506606 4544627 23650793 14506606 7.91 319.20 61.34 61.34 150270522335 62.91 62.91 150270522335
7 코리아나 027050 6 3220 1 740 29.84 26719499 171925 40000000 26719499 29.84 9999.99 66.80 66.80 80563935979 62.55 62.55 80563935979
8 한국화장품 123690 7 9460 1 2180 29.95 10227491 77146 16068000 10227491 29.95 9999.99 63.65 63.65 94992964160 62.49 62.49 94992964160
9 우리산업홀딩스 072470 8 3660 2 80 2.23 9691172 142562 18887341 9691172 2.23 6797.86 51.31 51.31 38593448363 55.83 55.83 38593448363
10 모아데이타 288980 9 1519 2 172 12.77 18882039 328493 34556562 18882039 12.77 5748.08 54.64 54.64 28322061625 53.96 53.96 28322061625
11 씨케이솔루션 480370 10 14790 1 3410 29.96 6059831 1011061 10934861 6059831 29.96 599.35 55.42 55.42 82269072270 50.87 50.87 82269072270
12 삐아 451250 11 12110 2 640 5.58 4823440 146749 10089877 4823440 5.58 3286.86 47.80 47.80 60904966030 49.85 49.85 60904966030
13 신풍제약우 019175 12 43900 5 -2550 -5.49 954334 0 2200000 954334 -5.49 0.00 43.38 43.38 46301109975 47.94 47.94 46301109975
14 피아이이 452450 13 10380 5 -100 -0.95 16488687 19903424 35826000 16488687 -0.95 82.84 46.02 46.02 177279044015 47.67 47.67 177279044015
15 프리시젼바이오 335810 14 3665 2 155 4.42 4945013 1480896 11614526 4945013 4.42 333.92 42.58 42.58 19472712337 45.75 45.75 19472712337
16 SOL 화장품TOP3플러스 0008T0 15 15955 2 695 4.55 1717115 489522 4050000 1717115 4.55 350.77 42.40 42.40 27305580674 42.26 42.26 27305580674
17 닷밀 464580 16 3815 1 880 29.98 4071769 49751 9179743 4071769 29.98 8184.30 44.36 44.36 14776325004 42.19 42.19 14776325004
18 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 17 27390 5 -440 -1.58 411056 303919 1000000 411056 -1.58 135.25 41.11 41.11 11344564280 41.42 41.42 11344564280
19 KODEX 코스닥150선물인버스 251340 18 3605 5 -60 -1.64 27128415 27421424 67000000 27128415 -1.64 98.93 40.49 40.49 98384906663 40.73 40.73 98384906663
20 TIGER 인터넷TOP10 365000 19 4910 2 205 4.36 5053854 5621355 12450000 5053854 4.36 89.90 40.59 40.59 24079022853 39.39 39.39 24079022853
21 토니모리 214420 20 12670 2 1910 17.75 9245865 528792 24054799 9245865 17.75 1748.49 38.44 38.44 116903400550 38.36 38.36 116903400550
22 스튜디오미르 408900 21 4175 5 -165 -3.80 11140902 4488514 32729532 11140902 -3.80 248.21 34.04 34.04 50800419184 37.18 37.18 50800419184
23 노랑풍선 104620 22 5790 2 120 2.12 5455314 8070981 15842126 5455314 2.12 67.59 34.44 34.44 33869968510 36.93 36.93 33869968510
24 심플랫폼 444530 23 16850 5 -200 -1.17 2273668 9109316 6241227 2273668 -1.17 24.96 36.43 36.43 38785694300 36.88 36.88 38785694300
25 에스퓨얼셀 288620 24 12600 2 1160 10.14 2420578 36896 6979316 2420578 10.14 6560.54 34.68 34.68 32122394000 36.53 36.53 32122394000
26 코츠테크놀로지 448710 25 25800 2 4300 20.00 1974432 210215 5260589 1974432 20.00 939.24 37.53 37.53 49564191800 36.52 36.52 49564191800
27 비큐AI 148780 26 2670 5 -85 -3.09 10821866 58702196 31445725 10821866 -3.09 18.44 34.41 34.41 29518199299 35.16 35.16 29518199299
28 대창솔루션 096350 27 478 2 55 13.00 54272116 5964567 163761009 54272116 13.00 909.91 33.14 33.14 27068922271 34.58 34.58 27068922271
29 KODEX 200선물인버스2X 252670 28 1499 5 -44 -2.85 310672765 245081008 921500000 310672765 -2.85 126.76 33.71 33.71 471641771189 34.14 34.14 471641771189
30 바이오포트 188040 29 17030 2 1710 11.16 1515062 1805300 4428863 1515062 11.16 83.92 34.21 34.21 25651362785 34.01 34.01 25651362785
31 브릿지바이오테라퓨틱스 288330 30 950 2 168 21.48 17934654 2781195 52193304 17934654 21.48 644.85 34.36 34.36 16789808386 33.86 33.86 16789808386

31
top30/20250620/top30-atvtr-20250620-152002.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
오르비텍,046120,1,4325,2,390,9.91,34468600,15466013,27449486,34468600,9.91,222.87,125.57,125.57,151668400991,127.75,127.75,151668400991
데이타솔루션,263800,2,6090,2,940,18.25,16800235,206240,16219380,16800235,18.25,8145.96,103.58,103.58,102680792215,103.95,103.95,102680792215
케이지에이,455180,3,5460,2,310,6.02,11636867,1733812,12094172,11636867,6.02,671.17,96.22,96.22,67780742995,102.64,102.64,67780742995
미투온,201490,4,6630,1,1530,30.00,26143034,24446248,30390092,26143034,30.00,106.94,86.02,86.02,151271239919,75.08,75.08,151271239919
씨케이솔루션,480370,5,13500,2,2120,18.63,7231634,1011061,10934861,7231634,18.63,715.25,66.13,66.13,98692363185,66.86,66.86,98692363185
지씨지놈,340450,6,10070,2,710,7.59,14768457,4544627,23650793,14768457,7.59,324.97,62.44,62.44,152901359010,64.20,64.20,152901359010
코리아나,027050,7,3220,1,740,29.84,26811368,171925,40000000,26811368,29.84,9999.99,67.03,67.03,80859754159,62.78,62.78,80859754159
한국화장품,123690,8,9460,1,2180,29.95,10229465,77146,16068000,10229465,29.95,9999.99,63.66,63.66,95011638200,62.51,62.51,95011638200
모아데이타,288980,9,1455,2,108,8.02,19764377,328493,34556562,19764377,8.02,6016.68,57.19,57.19,29636157786,58.94,58.94,29636157786
우리산업홀딩스,072470,10,3675,2,95,2.65,9728432,142562,18887341,9728432,2.65,6824.00,51.51,51.51,38730049863,55.80,55.80,38730049863
삐아,451250,11,12260,2,790,6.89,4911211,146749,10089877,4911211,6.89,3346.67,48.67,48.67,61978122155,50.10,50.10,61978122155
신풍제약우,019175,12,43150,5,-3300,-7.10,975435,0,2200000,975435,-7.10,0.00,44.34,44.34,47203271425,49.72,49.72,47203271425
프리시젼바이오,335810,13,3520,2,10,0.28,5038511,1480896,11614526,5038511,0.28,340.23,43.38,43.38,19805315367,48.44,48.44,19805315367
피아이이,452450,14,10320,5,-160,-1.53,16603872,19903424,35826000,16603872,-1.53,83.42,46.35,46.35,178469393705,48.27,48.27,178469393705
닷밀,464580,15,3815,1,880,29.98,4184396,49751,9179743,4184396,29.98,8410.68,45.58,45.58,15203678564,43.41,43.41,15203678564
SOL 화장품TOP3플러스,0008T0,16,15940,2,680,4.46,1733533,489522,4050000,1733533,4.46,354.13,42.80,42.80,27567662139,42.70,42.70,27567662139
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655
KODEX 코스닥150선물인버스,251340,18,3605,5,-60,-1.64,28149363,27421424,67000000,28149363,-1.64,102.65,42.01,42.01,102069994114,42.26,42.26,102069994114
TIGER 인터넷TOP10,365000,19,4930,2,225,4.78,5159716,5621355,12450000,5159716,4.78,91.79,41.44,41.44,24599616997,40.08,40.08,24599616997
토니모리,214420,20,12590,2,1830,17.01,9397840,528792,24054799,9397840,17.01,1777.23,39.07,39.07,118824092270,39.24,39.24,118824092270
심플랫폼,444530,21,17010,5,-40,-0.23,2395859,9109316,6241227,2395859,-0.23,26.30,38.39,38.39,40857710130,38.49,38.49,40857710130
바이오포트,188040,22,16560,2,1240,8.09,1658049,1805300,4428863,1658049,8.09,91.84,37.44,37.44,28042752495,38.24,38.24,28042752495
스튜디오미르,408900,23,4180,5,-160,-3.69,11286859,4488514,32729532,11286859,-3.69,251.46,34.49,34.49,51409185405,37.58,37.58,51409185405
코츠테크놀로지,448710,24,25650,2,4150,19.30,2007226,210215,5260589,2007226,19.30,954.84,38.16,38.16,50404245400,37.35,37.35,50404245400
노랑풍선,104620,25,5790,2,120,2.12,5495778,8070981,15842126,5495778,2.12,68.09,34.69,34.69,34103994180,37.18,37.18,34103994180
고스트스튜디오,950190,26,12220,2,1300,11.90,4876066,3758582,13017059,4876066,11.90,129.73,37.46,37.46,59126902070,37.17,37.17,59126902070
에스퓨얼셀,288620,27,12590,2,1150,10.05,2433910,36896,6979316,2433910,10.05,6596.68,34.87,34.87,32289711505,36.75,36.75,32289711505
비큐AI,148780,28,2675,5,-80,-2.90,10991873,58702196,31445725,10991873,-2.90,18.72,34.96,34.96,29972166481,35.63,35.63,29972166481
대창솔루션,096350,29,471,2,48,11.35,55023153,5964567,163761009,55023153,11.35,922.50,33.60,33.60,27423865086,35.55,35.55,27423865086
KODEX 200선물인버스2X,252670,30,1501,5,-42,-2.72,321226764,245081008,921500000,321226764,-2.72,131.07,34.86,34.86,487469824882,35.24,35.24,487469824882
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4325 2 390 9.91 34468600 15466013 27449486 34468600 9.91 222.87 125.57 125.57 151668400991 127.75 127.75 151668400991
3 데이타솔루션 263800 2 6090 2 940 18.25 16800235 206240 16219380 16800235 18.25 8145.96 103.58 103.58 102680792215 103.95 103.95 102680792215
4 케이지에이 455180 3 5460 2 310 6.02 11636867 1733812 12094172 11636867 6.02 671.17 96.22 96.22 67780742995 102.64 102.64 67780742995
5 미투온 201490 4 6630 1 1530 30.00 26143034 24446248 30390092 26143034 30.00 106.94 86.02 86.02 151271239919 75.08 75.08 151271239919
6 씨케이솔루션 480370 5 13500 2 2120 18.63 7231634 1011061 10934861 7231634 18.63 715.25 66.13 66.13 98692363185 66.86 66.86 98692363185
7 지씨지놈 340450 6 10070 2 710 7.59 14768457 4544627 23650793 14768457 7.59 324.97 62.44 62.44 152901359010 64.20 64.20 152901359010
8 코리아나 027050 7 3220 1 740 29.84 26811368 171925 40000000 26811368 29.84 9999.99 67.03 67.03 80859754159 62.78 62.78 80859754159
9 한국화장품 123690 8 9460 1 2180 29.95 10229465 77146 16068000 10229465 29.95 9999.99 63.66 63.66 95011638200 62.51 62.51 95011638200
10 모아데이타 288980 9 1455 2 108 8.02 19764377 328493 34556562 19764377 8.02 6016.68 57.19 57.19 29636157786 58.94 58.94 29636157786
11 우리산업홀딩스 072470 10 3675 2 95 2.65 9728432 142562 18887341 9728432 2.65 6824.00 51.51 51.51 38730049863 55.80 55.80 38730049863
12 삐아 451250 11 12260 2 790 6.89 4911211 146749 10089877 4911211 6.89 3346.67 48.67 48.67 61978122155 50.10 50.10 61978122155
13 신풍제약우 019175 12 43150 5 -3300 -7.10 975435 0 2200000 975435 -7.10 0.00 44.34 44.34 47203271425 49.72 49.72 47203271425
14 프리시젼바이오 335810 13 3520 2 10 0.28 5038511 1480896 11614526 5038511 0.28 340.23 43.38 43.38 19805315367 48.44 48.44 19805315367
15 피아이이 452450 14 10320 5 -160 -1.53 16603872 19903424 35826000 16603872 -1.53 83.42 46.35 46.35 178469393705 48.27 48.27 178469393705
16 닷밀 464580 15 3815 1 880 29.98 4184396 49751 9179743 4184396 29.98 8410.68 45.58 45.58 15203678564 43.41 43.41 15203678564
17 SOL 화장품TOP3플러스 0008T0 16 15940 2 680 4.46 1733533 489522 4050000 1733533 4.46 354.13 42.80 42.80 27567662139 42.70 42.70 27567662139
18 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 17 27380 5 -450 -1.62 421521 303919 1000000 421521 -1.62 138.70 42.15 42.15 11631028655 42.48 42.48 11631028655
19 KODEX 코스닥150선물인버스 251340 18 3605 5 -60 -1.64 28149363 27421424 67000000 28149363 -1.64 102.65 42.01 42.01 102069994114 42.26 42.26 102069994114
20 TIGER 인터넷TOP10 365000 19 4930 2 225 4.78 5159716 5621355 12450000 5159716 4.78 91.79 41.44 41.44 24599616997 40.08 40.08 24599616997
21 토니모리 214420 20 12590 2 1830 17.01 9397840 528792 24054799 9397840 17.01 1777.23 39.07 39.07 118824092270 39.24 39.24 118824092270
22 심플랫폼 444530 21 17010 5 -40 -0.23 2395859 9109316 6241227 2395859 -0.23 26.30 38.39 38.39 40857710130 38.49 38.49 40857710130
23 바이오포트 188040 22 16560 2 1240 8.09 1658049 1805300 4428863 1658049 8.09 91.84 37.44 37.44 28042752495 38.24 38.24 28042752495
24 스튜디오미르 408900 23 4180 5 -160 -3.69 11286859 4488514 32729532 11286859 -3.69 251.46 34.49 34.49 51409185405 37.58 37.58 51409185405
25 코츠테크놀로지 448710 24 25650 2 4150 19.30 2007226 210215 5260589 2007226 19.30 954.84 38.16 38.16 50404245400 37.35 37.35 50404245400
26 노랑풍선 104620 25 5790 2 120 2.12 5495778 8070981 15842126 5495778 2.12 68.09 34.69 34.69 34103994180 37.18 37.18 34103994180
27 고스트스튜디오 950190 26 12220 2 1300 11.90 4876066 3758582 13017059 4876066 11.90 129.73 37.46 37.46 59126902070 37.17 37.17 59126902070
28 에스퓨얼셀 288620 27 12590 2 1150 10.05 2433910 36896 6979316 2433910 10.05 6596.68 34.87 34.87 32289711505 36.75 36.75 32289711505
29 비큐AI 148780 28 2675 5 -80 -2.90 10991873 58702196 31445725 10991873 -2.90 18.72 34.96 34.96 29972166481 35.63 35.63 29972166481
30 대창솔루션 096350 29 471 2 48 11.35 55023153 5964567 163761009 55023153 11.35 922.50 33.60 33.60 27423865086 35.55 35.55 27423865086
31 KODEX 200선물인버스2X 252670 30 1501 5 -42 -2.72 321226764 245081008 921500000 321226764 -2.72 131.07 34.86 34.86 487469824882 35.24 35.24 487469824882

31
top30/20250620/top30-atvtr-20250620-153001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4325,2,390,9.91,34468600,15466013,27449486,34468600,9.91,222.87,125.57,125.57,151668400991,127.75,127.75,151668400991
데이타솔루션,263800,2,6090,2,940,18.25,16800235,206240,16219380,16800235,18.25,8145.96,103.58,103.58,102680792215,103.95,103.95,102680792215
케이지에이,455180,3,5460,2,310,6.02,11636867,1733812,12094172,11636867,6.02,671.17,96.22,96.22,67780742995,102.64,102.64,67780742995
미투온,201490,4,6630,1,1530,30.00,26143034,24446248,30390092,26143034,30.00,106.94,86.02,86.02,151271239919,75.08,75.08,151271239919
씨케이솔루션,480370,5,13500,2,2120,18.63,7231634,1011061,10934861,7231634,18.63,715.25,66.13,66.13,98692363185,66.86,66.86,98692363185
지씨지놈,340450,6,10070,2,710,7.59,14768457,4544627,23650793,14768457,7.59,324.97,62.44,62.44,152901359010,64.20,64.20,152901359010
코리아나,027050,7,3220,1,740,29.84,26811368,171925,40000000,26811368,29.84,9999.99,67.03,67.03,80859754159,62.78,62.78,80859754159
한국화장품,123690,8,9460,1,2180,29.95,10229465,77146,16068000,10229465,29.95,9999.99,63.66,63.66,95011638200,62.51,62.51,95011638200
모아데이타,288980,9,1455,2,108,8.02,19764377,328493,34556562,19764377,8.02,6016.68,57.19,57.19,29636157786,58.94,58.94,29636157786
우리산업홀딩스,072470,10,3675,2,95,2.65,9728432,142562,18887341,9728432,2.65,6824.00,51.51,51.51,38730049863,55.80,55.80,38730049863
삐아,451250,11,12260,2,790,6.89,4911211,146749,10089877,4911211,6.89,3346.67,48.67,48.67,61978122155,50.10,50.10,61978122155
신풍제약우,019175,12,43150,5,-3300,-7.10,975435,0,2200000,975435,-7.10,0.00,44.34,44.34,47203271425,49.72,49.72,47203271425
프리시젼바이오,335810,13,3520,2,10,0.28,5038511,1480896,11614526,5038511,0.28,340.23,43.38,43.38,19805315367,48.44,48.44,19805315367
피아이이,452450,14,10320,5,-160,-1.53,16603872,19903424,35826000,16603872,-1.53,83.42,46.35,46.35,178469393705,48.27,48.27,178469393705
닷밀,464580,15,3815,1,880,29.98,4184396,49751,9179743,4184396,29.98,8410.68,45.58,45.58,15203678564,43.41,43.41,15203678564
SOL 화장품TOP3플러스,0008T0,16,15940,2,680,4.46,1733533,489522,4050000,1733533,4.46,354.13,42.80,42.80,27567662139,42.70,42.70,27567662139
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655
KODEX 코스닥150선물인버스,251340,18,3605,5,-60,-1.64,28149363,27421424,67000000,28149363,-1.64,102.65,42.01,42.01,102069994114,42.26,42.26,102069994114
TIGER 인터넷TOP10,365000,19,4930,2,225,4.78,5159716,5621355,12450000,5159716,4.78,91.79,41.44,41.44,24599616997,40.08,40.08,24599616997
토니모리,214420,20,12590,2,1830,17.01,9397840,528792,24054799,9397840,17.01,1777.23,39.07,39.07,118824092270,39.24,39.24,118824092270
심플랫폼,444530,21,17010,5,-40,-0.23,2395859,9109316,6241227,2395859,-0.23,26.30,38.39,38.39,40857710130,38.49,38.49,40857710130
바이오포트,188040,22,16560,2,1240,8.09,1658049,1805300,4428863,1658049,8.09,91.84,37.44,37.44,28042752495,38.24,38.24,28042752495
스튜디오미르,408900,23,4180,5,-160,-3.69,11286859,4488514,32729532,11286859,-3.69,251.46,34.49,34.49,51409185405,37.58,37.58,51409185405
코츠테크놀로지,448710,24,25650,2,4150,19.30,2007226,210215,5260589,2007226,19.30,954.84,38.16,38.16,50404245400,37.35,37.35,50404245400
노랑풍선,104620,25,5790,2,120,2.12,5495778,8070981,15842126,5495778,2.12,68.09,34.69,34.69,34103994180,37.18,37.18,34103994180
고스트스튜디오,950190,26,12220,2,1300,11.90,4876066,3758582,13017059,4876066,11.90,129.73,37.46,37.46,59126902070,37.17,37.17,59126902070
에스퓨얼셀,288620,27,12590,2,1150,10.05,2433910,36896,6979316,2433910,10.05,6596.68,34.87,34.87,32289711505,36.75,36.75,32289711505
비큐AI,148780,28,2675,5,-80,-2.90,10991873,58702196,31445725,10991873,-2.90,18.72,34.96,34.96,29972166481,35.63,35.63,29972166481
대창솔루션,096350,29,471,2,48,11.35,55023153,5964567,163761009,55023153,11.35,922.50,33.60,33.60,27423865086,35.55,35.55,27423865086
KODEX 200선물인버스2X,252670,30,1501,5,-42,-2.72,321226764,245081008,921500000,321226764,-2.72,131.07,34.86,34.86,487469824882,35.24,35.24,487469824882
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4325 2 390 9.91 34468600 15466013 27449486 34468600 9.91 222.87 125.57 125.57 151668400991 127.75 127.75 151668400991
3 데이타솔루션 263800 2 6090 2 940 18.25 16800235 206240 16219380 16800235 18.25 8145.96 103.58 103.58 102680792215 103.95 103.95 102680792215
4 케이지에이 455180 3 5460 2 310 6.02 11636867 1733812 12094172 11636867 6.02 671.17 96.22 96.22 67780742995 102.64 102.64 67780742995
5 미투온 201490 4 6630 1 1530 30.00 26143034 24446248 30390092 26143034 30.00 106.94 86.02 86.02 151271239919 75.08 75.08 151271239919
6 씨케이솔루션 480370 5 13500 2 2120 18.63 7231634 1011061 10934861 7231634 18.63 715.25 66.13 66.13 98692363185 66.86 66.86 98692363185
7 지씨지놈 340450 6 10070 2 710 7.59 14768457 4544627 23650793 14768457 7.59 324.97 62.44 62.44 152901359010 64.20 64.20 152901359010
8 코리아나 027050 7 3220 1 740 29.84 26811368 171925 40000000 26811368 29.84 9999.99 67.03 67.03 80859754159 62.78 62.78 80859754159
9 한국화장품 123690 8 9460 1 2180 29.95 10229465 77146 16068000 10229465 29.95 9999.99 63.66 63.66 95011638200 62.51 62.51 95011638200
10 모아데이타 288980 9 1455 2 108 8.02 19764377 328493 34556562 19764377 8.02 6016.68 57.19 57.19 29636157786 58.94 58.94 29636157786
11 우리산업홀딩스 072470 10 3675 2 95 2.65 9728432 142562 18887341 9728432 2.65 6824.00 51.51 51.51 38730049863 55.80 55.80 38730049863
12 삐아 451250 11 12260 2 790 6.89 4911211 146749 10089877 4911211 6.89 3346.67 48.67 48.67 61978122155 50.10 50.10 61978122155
13 신풍제약우 019175 12 43150 5 -3300 -7.10 975435 0 2200000 975435 -7.10 0.00 44.34 44.34 47203271425 49.72 49.72 47203271425
14 프리시젼바이오 335810 13 3520 2 10 0.28 5038511 1480896 11614526 5038511 0.28 340.23 43.38 43.38 19805315367 48.44 48.44 19805315367
15 피아이이 452450 14 10320 5 -160 -1.53 16603872 19903424 35826000 16603872 -1.53 83.42 46.35 46.35 178469393705 48.27 48.27 178469393705
16 닷밀 464580 15 3815 1 880 29.98 4184396 49751 9179743 4184396 29.98 8410.68 45.58 45.58 15203678564 43.41 43.41 15203678564
17 SOL 화장품TOP3플러스 0008T0 16 15940 2 680 4.46 1733533 489522 4050000 1733533 4.46 354.13 42.80 42.80 27567662139 42.70 42.70 27567662139
18 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 17 27380 5 -450 -1.62 421521 303919 1000000 421521 -1.62 138.70 42.15 42.15 11631028655 42.48 42.48 11631028655
19 KODEX 코스닥150선물인버스 251340 18 3605 5 -60 -1.64 28149363 27421424 67000000 28149363 -1.64 102.65 42.01 42.01 102069994114 42.26 42.26 102069994114
20 TIGER 인터넷TOP10 365000 19 4930 2 225 4.78 5159716 5621355 12450000 5159716 4.78 91.79 41.44 41.44 24599616997 40.08 40.08 24599616997
21 토니모리 214420 20 12590 2 1830 17.01 9397840 528792 24054799 9397840 17.01 1777.23 39.07 39.07 118824092270 39.24 39.24 118824092270
22 심플랫폼 444530 21 17010 5 -40 -0.23 2395859 9109316 6241227 2395859 -0.23 26.30 38.39 38.39 40857710130 38.49 38.49 40857710130
23 바이오포트 188040 22 16560 2 1240 8.09 1658049 1805300 4428863 1658049 8.09 91.84 37.44 37.44 28042752495 38.24 38.24 28042752495
24 스튜디오미르 408900 23 4180 5 -160 -3.69 11286859 4488514 32729532 11286859 -3.69 251.46 34.49 34.49 51409185405 37.58 37.58 51409185405
25 코츠테크놀로지 448710 24 25650 2 4150 19.30 2007226 210215 5260589 2007226 19.30 954.84 38.16 38.16 50404245400 37.35 37.35 50404245400
26 노랑풍선 104620 25 5790 2 120 2.12 5495778 8070981 15842126 5495778 2.12 68.09 34.69 34.69 34103994180 37.18 37.18 34103994180
27 고스트스튜디오 950190 26 12220 2 1300 11.90 4876066 3758582 13017059 4876066 11.90 129.73 37.46 37.46 59126902070 37.17 37.17 59126902070
28 에스퓨얼셀 288620 27 12590 2 1150 10.05 2433910 36896 6979316 2433910 10.05 6596.68 34.87 34.87 32289711505 36.75 36.75 32289711505
29 비큐AI 148780 28 2675 5 -80 -2.90 10991873 58702196 31445725 10991873 -2.90 18.72 34.96 34.96 29972166481 35.63 35.63 29972166481
30 대창솔루션 096350 29 471 2 48 11.35 55023153 5964567 163761009 55023153 11.35 922.50 33.60 33.60 27423865086 35.55 35.55 27423865086
31 KODEX 200선물인버스2X 252670 30 1501 5 -42 -2.72 321226764 245081008 921500000 321226764 -2.72 131.07 34.86 34.86 487469824882 35.24 35.24 487469824882

31
top30/20250620/top30-atvtr-20250620-154002.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
오르비텍,046120,1,4375,2,440,11.18,34635763,15466013,27449486,34635763,11.18,223.95,126.18,126.18,152399739116,126.90,126.90,152399739116
데이타솔루션,263800,2,6020,2,870,16.89,17062480,206240,16219380,17062480,16.89,8273.12,105.20,105.20,104259507115,106.78,106.78,104259507115
케이지에이,455180,3,5460,2,310,6.02,11687073,1733812,12094172,11687073,6.02,674.07,96.63,96.63,68054867755,103.06,103.06,68054867755
미투온,201490,4,6630,1,1530,30.00,26158622,24446248,30390092,26158622,30.00,107.00,86.08,86.08,151374588359,75.13,75.13,151374588359
씨케이솔루션,480370,5,13600,2,2220,19.51,7328828,1011061,10934861,7328828,19.51,724.87,67.02,67.02,100014201585,67.25,67.25,100014201585
지씨지놈,340450,6,10130,2,770,8.23,14846175,4544627,23650793,14846175,8.23,326.68,62.77,62.77,153688642350,64.15,64.15,153688642350
코리아나,027050,7,3220,1,740,29.84,26858395,171925,40000000,26858395,29.84,9999.99,67.15,67.15,81011181099,62.90,62.90,81011181099
한국화장품,123690,8,9460,1,2180,29.95,10232193,77146,16068000,10232193,29.95,9999.99,63.68,63.68,95037445080,62.52,62.52,95037445080
모아데이타,288980,9,1450,2,103,7.65,19926370,328493,34556562,19926370,7.65,6066.00,57.66,57.66,29871047636,59.61,59.61,29871047636
우리산업홀딩스,072470,10,3665,2,85,2.37,9748032,142562,18887341,9748032,2.37,6837.75,51.61,51.61,38801883863,56.05,56.05,38801883863
삐아,451250,11,12270,2,800,6.97,4952889,146749,10089877,4952889,6.97,3375.08,49.09,49.09,62489511215,50.48,50.48,62489511215
신풍제약우,019175,12,43350,5,-3100,-6.67,979059,0,2200000,979059,-6.67,0.00,44.50,44.50,47360371825,49.66,49.66,47360371825
프리시젼바이오,335810,13,3520,2,10,0.28,5056799,1480896,11614526,5056799,0.28,341.47,43.54,43.54,19869689127,48.60,48.60,19869689127
피아이이,452450,14,10380,5,-100,-0.95,16692937,19903424,35826000,16692937,-0.95,83.87,46.59,46.59,179393888405,48.24,48.24,179393888405
닷밀,464580,15,3815,1,880,29.98,4195109,49751,9179743,4195109,29.98,8432.21,45.70,45.70,15244548659,43.53,43.53,15244548659
KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28700085,27421424,67000000,28700085,-1.77,104.66,42.84,42.84,104052593314,43.14,43.14,104052593314
SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655
TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5213775,5621355,12450000,5213775,4.89,92.75,41.88,41.88,24866398162,40.47,40.47,24866398162
토니모리,214420,20,12710,2,1950,18.12,9486349,528792,24054799,9486349,18.12,1793.97,39.44,39.44,119949041660,39.23,39.23,119949041660
심플랫폼,444530,21,16990,5,-60,-0.35,2431935,9109316,6241227,2431935,-0.35,26.70,38.97,38.97,41470641370,39.11,39.11,41470641370
바이오포트,188040,22,16620,2,1300,8.49,1683417,1805300,4428863,1683417,8.49,93.25,38.01,38.01,28464368655,38.67,38.67,28464368655
스튜디오미르,408900,23,4190,5,-150,-3.46,11392023,4488514,32729532,11392023,-3.46,253.80,34.81,34.81,51849822565,37.81,37.81,51849822565
고스트스튜디오,950190,24,12220,2,1300,11.90,4929274,3758582,13017059,4929274,11.90,131.15,37.87,37.87,59777103830,37.58,37.58,59777103830
코츠테크놀로지,448710,25,25850,2,4350,20.23,2023328,210215,5260589,2023328,20.23,962.50,38.46,38.46,50820482100,37.37,37.37,50820482100
노랑풍선,104620,26,5820,2,150,2.65,5519366,8070981,15842126,5519366,2.65,68.39,34.84,34.84,34241276340,37.14,37.14,34241276340
에스퓨얼셀,288620,27,12620,2,1180,10.31,2442343,36896,6979316,2442343,10.31,6619.53,34.99,34.99,32396135965,36.78,36.78,32396135965
비큐AI,148780,28,2675,5,-80,-2.90,11069189,58702196,31445725,11069189,-2.90,18.86,35.20,35.20,30178986781,35.88,35.88,30178986781
대창솔루션,096350,29,469,2,46,10.87,55264287,5964567,163761009,55264287,10.87,926.54,33.75,33.75,27536956932,35.85,35.85,27536956932
KODEX 200선물인버스2X,252670,30,1499,5,-44,-2.85,324829259,245081008,921500000,324829259,-2.85,132.54,35.25,35.25,492869964887,35.68,35.68,492869964887
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4375 2 440 11.18 34635763 15466013 27449486 34635763 11.18 223.95 126.18 126.18 152399739116 126.90 126.90 152399739116
3 데이타솔루션 263800 2 6020 2 870 16.89 17062480 206240 16219380 17062480 16.89 8273.12 105.20 105.20 104259507115 106.78 106.78 104259507115
4 케이지에이 455180 3 5460 2 310 6.02 11687073 1733812 12094172 11687073 6.02 674.07 96.63 96.63 68054867755 103.06 103.06 68054867755
5 미투온 201490 4 6630 1 1530 30.00 26158622 24446248 30390092 26158622 30.00 107.00 86.08 86.08 151374588359 75.13 75.13 151374588359
6 씨케이솔루션 480370 5 13600 2 2220 19.51 7328828 1011061 10934861 7328828 19.51 724.87 67.02 67.02 100014201585 67.25 67.25 100014201585
7 지씨지놈 340450 6 10130 2 770 8.23 14846175 4544627 23650793 14846175 8.23 326.68 62.77 62.77 153688642350 64.15 64.15 153688642350
8 코리아나 027050 7 3220 1 740 29.84 26858395 171925 40000000 26858395 29.84 9999.99 67.15 67.15 81011181099 62.90 62.90 81011181099
9 한국화장품 123690 8 9460 1 2180 29.95 10232193 77146 16068000 10232193 29.95 9999.99 63.68 63.68 95037445080 62.52 62.52 95037445080
10 모아데이타 288980 9 1450 2 103 7.65 19926370 328493 34556562 19926370 7.65 6066.00 57.66 57.66 29871047636 59.61 59.61 29871047636
11 우리산업홀딩스 072470 10 3665 2 85 2.37 9748032 142562 18887341 9748032 2.37 6837.75 51.61 51.61 38801883863 56.05 56.05 38801883863
12 삐아 451250 11 12270 2 800 6.97 4952889 146749 10089877 4952889 6.97 3375.08 49.09 49.09 62489511215 50.48 50.48 62489511215
13 신풍제약우 019175 12 43350 5 -3100 -6.67 979059 0 2200000 979059 -6.67 0.00 44.50 44.50 47360371825 49.66 49.66 47360371825
14 프리시젼바이오 335810 13 3520 2 10 0.28 5056799 1480896 11614526 5056799 0.28 341.47 43.54 43.54 19869689127 48.60 48.60 19869689127
15 피아이이 452450 14 10380 5 -100 -0.95 16692937 19903424 35826000 16692937 -0.95 83.87 46.59 46.59 179393888405 48.24 48.24 179393888405
16 닷밀 464580 15 3815 1 880 29.98 4195109 49751 9179743 4195109 29.98 8432.21 45.70 45.70 15244548659 43.53 43.53 15244548659
17 KODEX 코스닥150선물인버스 251340 16 3600 5 -65 -1.77 28700085 27421424 67000000 28700085 -1.77 104.66 42.84 42.84 104052593314 43.14 43.14 104052593314
18 SOL 화장품TOP3플러스 0008T0 17 15975 2 715 4.69 1737510 489522 4050000 1737510 4.69 354.94 42.90 42.90 27631194714 42.71 42.71 27631194714
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 27380 5 -450 -1.62 421521 303919 1000000 421521 -1.62 138.70 42.15 42.15 11631028655 42.48 42.48 11631028655
20 TIGER 인터넷TOP10 365000 19 4935 2 230 4.89 5213775 5621355 12450000 5213775 4.89 92.75 41.88 41.88 24866398162 40.47 40.47 24866398162
21 토니모리 214420 20 12710 2 1950 18.12 9486349 528792 24054799 9486349 18.12 1793.97 39.44 39.44 119949041660 39.23 39.23 119949041660
22 심플랫폼 444530 21 16990 5 -60 -0.35 2431935 9109316 6241227 2431935 -0.35 26.70 38.97 38.97 41470641370 39.11 39.11 41470641370
23 바이오포트 188040 22 16620 2 1300 8.49 1683417 1805300 4428863 1683417 8.49 93.25 38.01 38.01 28464368655 38.67 38.67 28464368655
24 스튜디오미르 408900 23 4190 5 -150 -3.46 11392023 4488514 32729532 11392023 -3.46 253.80 34.81 34.81 51849822565 37.81 37.81 51849822565
25 고스트스튜디오 950190 24 12220 2 1300 11.90 4929274 3758582 13017059 4929274 11.90 131.15 37.87 37.87 59777103830 37.58 37.58 59777103830
26 코츠테크놀로지 448710 25 25850 2 4350 20.23 2023328 210215 5260589 2023328 20.23 962.50 38.46 38.46 50820482100 37.37 37.37 50820482100
27 노랑풍선 104620 26 5820 2 150 2.65 5519366 8070981 15842126 5519366 2.65 68.39 34.84 34.84 34241276340 37.14 37.14 34241276340
28 에스퓨얼셀 288620 27 12620 2 1180 10.31 2442343 36896 6979316 2442343 10.31 6619.53 34.99 34.99 32396135965 36.78 36.78 32396135965
29 비큐AI 148780 28 2675 5 -80 -2.90 11069189 58702196 31445725 11069189 -2.90 18.86 35.20 35.20 30178986781 35.88 35.88 30178986781
30 대창솔루션 096350 29 469 2 46 10.87 55264287 5964567 163761009 55264287 10.87 926.54 33.75 33.75 27536956932 35.85 35.85 27536956932
31 KODEX 200선물인버스2X 252670 30 1499 5 -44 -2.85 324829259 245081008 921500000 324829259 -2.85 132.54 35.25 35.25 492869964887 35.68 35.68 492869964887

31
top30/20250620/top30-atvtr-20250620-155002.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
오르비텍,046120,1,4375,2,440,11.18,34638807,15466013,27449486,34638807,11.18,223.97,126.19,126.19,152413056616,126.91,126.91,152413056616
데이타솔루션,263800,2,6020,2,870,16.89,17063679,206240,16219380,17063679,16.89,8273.70,105.21,105.21,104266725095,106.79,106.79,104266725095
케이지에이,455180,3,5460,2,310,6.02,11690597,1733812,12094172,11690597,6.02,674.27,96.66,96.66,68074108795,103.09,103.09,68074108795
미투온,201490,4,6630,1,1530,30.00,26159077,24446248,30390092,26159077,30.00,107.01,86.08,86.08,151377605009,75.13,75.13,151377605009
씨케이솔루션,480370,5,13600,2,2220,19.51,7358574,1011061,10934861,7358574,19.51,727.81,67.29,67.29,100418747185,67.52,67.52,100418747185
지씨지놈,340450,6,10130,2,770,8.23,14855569,4544627,23650793,14855569,8.23,326.88,62.81,62.81,153783803570,64.19,64.19,153783803570
코리아나,027050,7,3220,1,740,29.84,26858949,171925,40000000,26858949,29.84,9999.99,67.15,67.15,81012964979,62.90,62.90,81012964979
한국화장품,123690,8,9460,1,2180,29.95,10232211,77146,16068000,10232211,29.95,9999.99,63.68,63.68,95037615360,62.52,62.52,95037615360
모아데이타,288980,9,1450,2,103,7.65,19945997,328493,34556562,19945997,7.65,6071.97,57.72,57.72,29899506786,59.67,59.67,29899506786
우리산업홀딩스,072470,10,3665,2,85,2.37,9748335,142562,18887341,9748335,2.37,6837.96,51.61,51.61,38802994358,56.06,56.06,38802994358
삐아,451250,11,12270,2,800,6.97,4955509,146749,10089877,4955509,6.97,3376.86,49.11,49.11,62521658615,50.50,50.50,62521658615
신풍제약우,019175,12,43350,5,-3100,-6.67,979162,0,2200000,979162,-6.67,0.00,44.51,44.51,47364836875,49.66,49.66,47364836875
프리시젼바이오,335810,13,3520,2,10,0.28,5059153,1480896,11614526,5059153,0.28,341.63,43.56,43.56,19877975207,48.62,48.62,19877975207
피아이이,452450,14,10380,5,-100,-0.95,16701978,19903424,35826000,16701978,-0.95,83.92,46.62,46.62,179487733985,48.27,48.27,179487733985
닷밀,464580,15,3815,1,880,29.98,4195109,49751,9179743,4195109,29.98,8432.21,45.70,45.70,15244548659,43.53,43.53,15244548659
KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28776863,27421424,67000000,28776863,-1.77,104.94,42.95,42.95,104328994114,43.25,43.25,104328994114
SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655
TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214309,5621355,12450000,5214309,4.89,92.76,41.88,41.88,24869033452,40.48,40.48,24869033452
토니모리,214420,20,12710,2,1950,18.12,9489332,528792,24054799,9489332,18.12,1794.53,39.45,39.45,119986955590,39.25,39.25,119986955590
심플랫폼,444530,21,16990,5,-60,-0.35,2432518,9109316,6241227,2432518,-0.35,26.70,38.97,38.97,41480546540,39.12,39.12,41480546540
바이오포트,188040,22,16620,2,1300,8.49,1684589,1805300,4428863,1684589,8.49,93.31,38.04,38.04,28483847295,38.70,38.70,28483847295
스튜디오미르,408900,23,4190,5,-150,-3.46,11398737,4488514,32729532,11398737,-3.46,253.95,34.83,34.83,51877954225,37.83,37.83,51877954225
고스트스튜디오,950190,24,12220,2,1300,11.90,4938100,3758582,13017059,4938100,11.90,131.38,37.94,37.94,59884957550,37.65,37.65,59884957550
코츠테크놀로지,448710,25,25850,2,4350,20.23,2023835,210215,5260589,2023835,20.23,962.75,38.47,38.47,50833588050,37.38,37.38,50833588050
노랑풍선,104620,26,5820,2,150,2.65,5521772,8070981,15842126,5521772,2.65,68.42,34.85,34.85,34255279260,37.15,37.15,34255279260
에스퓨얼셀,288620,27,12620,2,1180,10.31,2442784,36896,6979316,2442784,10.31,6620.73,35.00,35.00,32401701385,36.79,36.79,32401701385
비큐AI,148780,28,2675,5,-80,-2.90,11070732,58702196,31445725,11070732,-2.90,18.86,35.21,35.21,30183114306,35.88,35.88,30183114306
대창솔루션,096350,29,469,2,46,10.87,55287566,5964567,163761009,55287566,10.87,926.93,33.76,33.76,27547874783,35.87,35.87,27547874783
KODEX 200선물인버스2X,252670,30,1499,5,-44,-2.85,324923209,245081008,921500000,324923209,-2.85,132.58,35.26,35.26,493010795937,35.69,35.69,493010795937
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4375 2 440 11.18 34638807 15466013 27449486 34638807 11.18 223.97 126.19 126.19 152413056616 126.91 126.91 152413056616
3 데이타솔루션 263800 2 6020 2 870 16.89 17063679 206240 16219380 17063679 16.89 8273.70 105.21 105.21 104266725095 106.79 106.79 104266725095
4 케이지에이 455180 3 5460 2 310 6.02 11690597 1733812 12094172 11690597 6.02 674.27 96.66 96.66 68074108795 103.09 103.09 68074108795
5 미투온 201490 4 6630 1 1530 30.00 26159077 24446248 30390092 26159077 30.00 107.01 86.08 86.08 151377605009 75.13 75.13 151377605009
6 씨케이솔루션 480370 5 13600 2 2220 19.51 7358574 1011061 10934861 7358574 19.51 727.81 67.29 67.29 100418747185 67.52 67.52 100418747185
7 지씨지놈 340450 6 10130 2 770 8.23 14855569 4544627 23650793 14855569 8.23 326.88 62.81 62.81 153783803570 64.19 64.19 153783803570
8 코리아나 027050 7 3220 1 740 29.84 26858949 171925 40000000 26858949 29.84 9999.99 67.15 67.15 81012964979 62.90 62.90 81012964979
9 한국화장품 123690 8 9460 1 2180 29.95 10232211 77146 16068000 10232211 29.95 9999.99 63.68 63.68 95037615360 62.52 62.52 95037615360
10 모아데이타 288980 9 1450 2 103 7.65 19945997 328493 34556562 19945997 7.65 6071.97 57.72 57.72 29899506786 59.67 59.67 29899506786
11 우리산업홀딩스 072470 10 3665 2 85 2.37 9748335 142562 18887341 9748335 2.37 6837.96 51.61 51.61 38802994358 56.06 56.06 38802994358
12 삐아 451250 11 12270 2 800 6.97 4955509 146749 10089877 4955509 6.97 3376.86 49.11 49.11 62521658615 50.50 50.50 62521658615
13 신풍제약우 019175 12 43350 5 -3100 -6.67 979162 0 2200000 979162 -6.67 0.00 44.51 44.51 47364836875 49.66 49.66 47364836875
14 프리시젼바이오 335810 13 3520 2 10 0.28 5059153 1480896 11614526 5059153 0.28 341.63 43.56 43.56 19877975207 48.62 48.62 19877975207
15 피아이이 452450 14 10380 5 -100 -0.95 16701978 19903424 35826000 16701978 -0.95 83.92 46.62 46.62 179487733985 48.27 48.27 179487733985
16 닷밀 464580 15 3815 1 880 29.98 4195109 49751 9179743 4195109 29.98 8432.21 45.70 45.70 15244548659 43.53 43.53 15244548659
17 KODEX 코스닥150선물인버스 251340 16 3600 5 -65 -1.77 28776863 27421424 67000000 28776863 -1.77 104.94 42.95 42.95 104328994114 43.25 43.25 104328994114
18 SOL 화장품TOP3플러스 0008T0 17 15975 2 715 4.69 1737510 489522 4050000 1737510 4.69 354.94 42.90 42.90 27631194714 42.71 42.71 27631194714
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 27380 5 -450 -1.62 421521 303919 1000000 421521 -1.62 138.70 42.15 42.15 11631028655 42.48 42.48 11631028655
20 TIGER 인터넷TOP10 365000 19 4935 2 230 4.89 5214309 5621355 12450000 5214309 4.89 92.76 41.88 41.88 24869033452 40.48 40.48 24869033452
21 토니모리 214420 20 12710 2 1950 18.12 9489332 528792 24054799 9489332 18.12 1794.53 39.45 39.45 119986955590 39.25 39.25 119986955590
22 심플랫폼 444530 21 16990 5 -60 -0.35 2432518 9109316 6241227 2432518 -0.35 26.70 38.97 38.97 41480546540 39.12 39.12 41480546540
23 바이오포트 188040 22 16620 2 1300 8.49 1684589 1805300 4428863 1684589 8.49 93.31 38.04 38.04 28483847295 38.70 38.70 28483847295
24 스튜디오미르 408900 23 4190 5 -150 -3.46 11398737 4488514 32729532 11398737 -3.46 253.95 34.83 34.83 51877954225 37.83 37.83 51877954225
25 고스트스튜디오 950190 24 12220 2 1300 11.90 4938100 3758582 13017059 4938100 11.90 131.38 37.94 37.94 59884957550 37.65 37.65 59884957550
26 코츠테크놀로지 448710 25 25850 2 4350 20.23 2023835 210215 5260589 2023835 20.23 962.75 38.47 38.47 50833588050 37.38 37.38 50833588050
27 노랑풍선 104620 26 5820 2 150 2.65 5521772 8070981 15842126 5521772 2.65 68.42 34.85 34.85 34255279260 37.15 37.15 34255279260
28 에스퓨얼셀 288620 27 12620 2 1180 10.31 2442784 36896 6979316 2442784 10.31 6620.73 35.00 35.00 32401701385 36.79 36.79 32401701385
29 비큐AI 148780 28 2675 5 -80 -2.90 11070732 58702196 31445725 11070732 -2.90 18.86 35.21 35.21 30183114306 35.88 35.88 30183114306
30 대창솔루션 096350 29 469 2 46 10.87 55287566 5964567 163761009 55287566 10.87 926.93 33.76 33.76 27547874783 35.87 35.87 27547874783
31 KODEX 200선물인버스2X 252670 30 1499 5 -44 -2.85 324923209 245081008 921500000 324923209 -2.85 132.58 35.26 35.26 493010795937 35.69 35.69 493010795937

31
top30/20250620/top30-atvtr-20250620-160001.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
오르비텍,046120,1,4375,2,440,11.18,34640608,15466013,27449486,34640608,11.18,223.98,126.20,126.20,152420935991,126.92,126.92,152420935991
데이타솔루션,263800,2,6020,2,870,16.89,17067790,206240,16219380,17067790,16.89,8275.69,105.23,105.23,104291473315,106.81,106.81,104291473315
케이지에이,455180,3,5460,2,310,6.02,11695040,1733812,12094172,11695040,6.02,674.53,96.70,96.70,68098367575,103.13,103.13,68098367575
미투온,201490,4,6630,1,1530,30.00,26159787,24446248,30390092,26159787,30.00,107.01,86.08,86.08,151382312309,75.13,75.13,151382312309
씨케이솔루션,480370,5,13600,2,2220,19.51,7364420,1011061,10934861,7364420,19.51,728.39,67.35,67.35,100498252785,67.58,67.58,100498252785
지씨지놈,340450,6,10130,2,770,8.23,14857102,4544627,23650793,14857102,8.23,326.92,62.82,62.82,153799332860,64.19,64.19,153799332860
코리아나,027050,7,3220,1,740,29.84,26862834,171925,40000000,26862834,29.84,9999.99,67.16,67.16,81025474679,62.91,62.91,81025474679
한국화장품,123690,8,9460,1,2180,29.95,10232251,77146,16068000,10232251,29.95,9999.99,63.68,63.68,95037993760,62.52,62.52,95037993760
모아데이타,288980,9,1450,2,103,7.65,19956468,328493,34556562,19956468,7.65,6075.16,57.75,57.75,29914689736,59.70,59.70,29914689736
우리산업홀딩스,072470,10,3665,2,85,2.37,9748346,142562,18887341,9748346,2.37,6837.97,51.61,51.61,38803034673,56.06,56.06,38803034673
삐아,451250,11,12270,2,800,6.97,4956687,146749,10089877,4956687,6.97,3377.66,49.13,49.13,62536112675,50.51,50.51,62536112675
신풍제약우,019175,12,43350,5,-3100,-6.67,979166,0,2200000,979166,-6.67,0.00,44.51,44.51,47365010275,49.66,49.66,47365010275
프리시젼바이오,335810,13,3520,2,10,0.28,5059176,1480896,11614526,5059176,0.28,341.63,43.56,43.56,19878056167,48.62,48.62,19878056167
피아이이,452450,14,10380,5,-100,-0.95,16703639,19903424,35826000,16703639,-0.95,83.92,46.62,46.62,179504975165,48.27,48.27,179504975165
닷밀,464580,15,3815,1,880,29.98,4195211,49751,9179743,4195211,29.98,8432.42,45.70,45.70,15244937789,43.53,43.53,15244937789
KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28815922,27421424,67000000,28815922,-1.77,105.09,43.01,43.01,104469606514,43.31,43.31,104469606514
SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655
TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214309,5621355,12450000,5214309,4.89,92.76,41.88,41.88,24869033452,40.48,40.48,24869033452
토니모리,214420,20,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390
심플랫폼,444530,21,16990,5,-60,-0.35,2432934,9109316,6241227,2432934,-0.35,26.71,38.98,38.98,41487614380,39.13,39.13,41487614380
바이오포트,188040,22,16620,2,1300,8.49,1684682,1805300,4428863,1684682,8.49,93.32,38.04,38.04,28485392955,38.70,38.70,28485392955
스튜디오미르,408900,23,4190,5,-150,-3.46,11401182,4488514,32729532,11401182,-3.46,254.01,34.83,34.83,51888198775,37.84,37.84,51888198775
고스트스튜디오,950190,24,12220,2,1300,11.90,4939528,3758582,13017059,4939528,11.90,131.42,37.95,37.95,59902407710,37.66,37.66,59902407710
코츠테크놀로지,448710,25,25850,2,4350,20.23,2024343,210215,5260589,2024343,20.23,962.99,38.48,38.48,50846719850,37.39,37.39,50846719850
노랑풍선,104620,26,5820,2,150,2.65,5521814,8070981,15842126,5521814,2.65,68.42,34.86,34.86,34255523700,37.15,37.15,34255523700
에스퓨얼셀,288620,27,12620,2,1180,10.31,2443121,36896,6979316,2443121,10.31,6621.64,35.01,35.01,32405954325,36.79,36.79,32405954325
비큐AI,148780,28,2675,5,-80,-2.90,11071084,58702196,31445725,11071084,-2.90,18.86,35.21,35.21,30184055906,35.88,35.88,30184055906
대창솔루션,096350,29,469,2,46,10.87,55289924,5964567,163761009,55289924,10.87,926.97,33.76,33.76,27548980685,35.87,35.87,27548980685
KODEX 200선물인버스2X,252670,30,1499,5,-44,-2.85,325187411,245081008,921500000,325187411,-2.85,132.69,35.29,35.29,493406834735,35.72,35.72,493406834735
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4375 2 440 11.18 34640608 15466013 27449486 34640608 11.18 223.98 126.20 126.20 152420935991 126.92 126.92 152420935991
3 데이타솔루션 263800 2 6020 2 870 16.89 17067790 206240 16219380 17067790 16.89 8275.69 105.23 105.23 104291473315 106.81 106.81 104291473315
4 케이지에이 455180 3 5460 2 310 6.02 11695040 1733812 12094172 11695040 6.02 674.53 96.70 96.70 68098367575 103.13 103.13 68098367575
5 미투온 201490 4 6630 1 1530 30.00 26159787 24446248 30390092 26159787 30.00 107.01 86.08 86.08 151382312309 75.13 75.13 151382312309
6 씨케이솔루션 480370 5 13600 2 2220 19.51 7364420 1011061 10934861 7364420 19.51 728.39 67.35 67.35 100498252785 67.58 67.58 100498252785
7 지씨지놈 340450 6 10130 2 770 8.23 14857102 4544627 23650793 14857102 8.23 326.92 62.82 62.82 153799332860 64.19 64.19 153799332860
8 코리아나 027050 7 3220 1 740 29.84 26862834 171925 40000000 26862834 29.84 9999.99 67.16 67.16 81025474679 62.91 62.91 81025474679
9 한국화장품 123690 8 9460 1 2180 29.95 10232251 77146 16068000 10232251 29.95 9999.99 63.68 63.68 95037993760 62.52 62.52 95037993760
10 모아데이타 288980 9 1450 2 103 7.65 19956468 328493 34556562 19956468 7.65 6075.16 57.75 57.75 29914689736 59.70 59.70 29914689736
11 우리산업홀딩스 072470 10 3665 2 85 2.37 9748346 142562 18887341 9748346 2.37 6837.97 51.61 51.61 38803034673 56.06 56.06 38803034673
12 삐아 451250 11 12270 2 800 6.97 4956687 146749 10089877 4956687 6.97 3377.66 49.13 49.13 62536112675 50.51 50.51 62536112675
13 신풍제약우 019175 12 43350 5 -3100 -6.67 979166 0 2200000 979166 -6.67 0.00 44.51 44.51 47365010275 49.66 49.66 47365010275
14 프리시젼바이오 335810 13 3520 2 10 0.28 5059176 1480896 11614526 5059176 0.28 341.63 43.56 43.56 19878056167 48.62 48.62 19878056167
15 피아이이 452450 14 10380 5 -100 -0.95 16703639 19903424 35826000 16703639 -0.95 83.92 46.62 46.62 179504975165 48.27 48.27 179504975165
16 닷밀 464580 15 3815 1 880 29.98 4195211 49751 9179743 4195211 29.98 8432.42 45.70 45.70 15244937789 43.53 43.53 15244937789
17 KODEX 코스닥150선물인버스 251340 16 3600 5 -65 -1.77 28815922 27421424 67000000 28815922 -1.77 105.09 43.01 43.01 104469606514 43.31 43.31 104469606514
18 SOL 화장품TOP3플러스 0008T0 17 15975 2 715 4.69 1737510 489522 4050000 1737510 4.69 354.94 42.90 42.90 27631194714 42.71 42.71 27631194714
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 27380 5 -450 -1.62 421521 303919 1000000 421521 -1.62 138.70 42.15 42.15 11631028655 42.48 42.48 11631028655
20 TIGER 인터넷TOP10 365000 19 4935 2 230 4.89 5214309 5621355 12450000 5214309 4.89 92.76 41.88 41.88 24869033452 40.48 40.48 24869033452
21 토니모리 214420 20 12710 2 1950 18.12 9489512 528792 24054799 9489512 18.12 1794.56 39.45 39.45 119989243390 39.25 39.25 119989243390
22 심플랫폼 444530 21 16990 5 -60 -0.35 2432934 9109316 6241227 2432934 -0.35 26.71 38.98 38.98 41487614380 39.13 39.13 41487614380
23 바이오포트 188040 22 16620 2 1300 8.49 1684682 1805300 4428863 1684682 8.49 93.32 38.04 38.04 28485392955 38.70 38.70 28485392955
24 스튜디오미르 408900 23 4190 5 -150 -3.46 11401182 4488514 32729532 11401182 -3.46 254.01 34.83 34.83 51888198775 37.84 37.84 51888198775
25 고스트스튜디오 950190 24 12220 2 1300 11.90 4939528 3758582 13017059 4939528 11.90 131.42 37.95 37.95 59902407710 37.66 37.66 59902407710
26 코츠테크놀로지 448710 25 25850 2 4350 20.23 2024343 210215 5260589 2024343 20.23 962.99 38.48 38.48 50846719850 37.39 37.39 50846719850
27 노랑풍선 104620 26 5820 2 150 2.65 5521814 8070981 15842126 5521814 2.65 68.42 34.86 34.86 34255523700 37.15 37.15 34255523700
28 에스퓨얼셀 288620 27 12620 2 1180 10.31 2443121 36896 6979316 2443121 10.31 6621.64 35.01 35.01 32405954325 36.79 36.79 32405954325
29 비큐AI 148780 28 2675 5 -80 -2.90 11071084 58702196 31445725 11071084 -2.90 18.86 35.21 35.21 30184055906 35.88 35.88 30184055906
30 대창솔루션 096350 29 469 2 46 10.87 55289924 5964567 163761009 55289924 10.87 926.97 33.76 33.76 27548980685 35.87 35.87 27548980685
31 KODEX 200선물인버스2X 252670 30 1499 5 -44 -2.85 325187411 245081008 921500000 325187411 -2.85 132.69 35.29 35.29 493406834735 35.72 35.72 493406834735

31
top30/20250620/top30-atvtr-20250620-161001.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
오르비텍,046120,1,4375,2,440,11.18,34640608,15466013,27449486,34640608,11.18,223.98,126.20,126.20,152420935991,126.92,126.92,152420935991
데이타솔루션,263800,2,6020,2,870,16.89,17067790,206240,16219380,17067790,16.89,8275.69,105.23,105.23,104291473315,106.81,106.81,104291473315
케이지에이,455180,3,5460,2,310,6.02,11695040,1733812,12094172,11695040,6.02,674.53,96.70,96.70,68098367575,103.13,103.13,68098367575
미투온,201490,4,6630,1,1530,30.00,26159787,24446248,30390092,26159787,30.00,107.01,86.08,86.08,151382312309,75.13,75.13,151382312309
씨케이솔루션,480370,5,13600,2,2220,19.51,7364420,1011061,10934861,7364420,19.51,728.39,67.35,67.35,100498252785,67.58,67.58,100498252785
지씨지놈,340450,6,10130,2,770,8.23,14857102,4544627,23650793,14857102,8.23,326.92,62.82,62.82,153799332860,64.19,64.19,153799332860
코리아나,027050,7,3220,1,740,29.84,26862834,171925,40000000,26862834,29.84,9999.99,67.16,67.16,81025474679,62.91,62.91,81025474679
한국화장품,123690,8,9460,1,2180,29.95,10232251,77146,16068000,10232251,29.95,9999.99,63.68,63.68,95037993760,62.52,62.52,95037993760
모아데이타,288980,9,1450,2,103,7.65,19956468,328493,34556562,19956468,7.65,6075.16,57.75,57.75,29914689736,59.70,59.70,29914689736
우리산업홀딩스,072470,10,3665,2,85,2.37,9748346,142562,18887341,9748346,2.37,6837.97,51.61,51.61,38803034673,56.06,56.06,38803034673
삐아,451250,11,12270,2,800,6.97,4956687,146749,10089877,4956687,6.97,3377.66,49.13,49.13,62536112675,50.51,50.51,62536112675
신풍제약우,019175,12,43350,5,-3100,-6.67,979166,0,2200000,979166,-6.67,0.00,44.51,44.51,47365010275,49.66,49.66,47365010275
프리시젼바이오,335810,13,3520,2,10,0.28,5059176,1480896,11614526,5059176,0.28,341.63,43.56,43.56,19878056167,48.62,48.62,19878056167
피아이이,452450,14,10380,5,-100,-0.95,16703639,19903424,35826000,16703639,-0.95,83.92,46.62,46.62,179504975165,48.27,48.27,179504975165
닷밀,464580,15,3815,1,880,29.98,4195211,49751,9179743,4195211,29.98,8432.42,45.70,45.70,15244937789,43.53,43.53,15244937789
KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28815922,27421424,67000000,28815922,-1.77,105.09,43.01,43.01,104469606514,43.31,43.31,104469606514
SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655
TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214309,5621355,12450000,5214309,4.89,92.76,41.88,41.88,24869033452,40.48,40.48,24869033452
토니모리,214420,20,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390
심플랫폼,444530,21,16990,5,-60,-0.35,2432934,9109316,6241227,2432934,-0.35,26.71,38.98,38.98,41487614380,39.13,39.13,41487614380
바이오포트,188040,22,16620,2,1300,8.49,1684682,1805300,4428863,1684682,8.49,93.32,38.04,38.04,28485392955,38.70,38.70,28485392955
스튜디오미르,408900,23,4190,5,-150,-3.46,11401182,4488514,32729532,11401182,-3.46,254.01,34.83,34.83,51888198775,37.84,37.84,51888198775
고스트스튜디오,950190,24,12220,2,1300,11.90,4939528,3758582,13017059,4939528,11.90,131.42,37.95,37.95,59902407710,37.66,37.66,59902407710
코츠테크놀로지,448710,25,25850,2,4350,20.23,2024343,210215,5260589,2024343,20.23,962.99,38.48,38.48,50846719850,37.39,37.39,50846719850
노랑풍선,104620,26,5820,2,150,2.65,5521814,8070981,15842126,5521814,2.65,68.42,34.86,34.86,34255523700,37.15,37.15,34255523700
에스퓨얼셀,288620,27,12620,2,1180,10.31,2443121,36896,6979316,2443121,10.31,6621.64,35.01,35.01,32405954325,36.79,36.79,32405954325
비큐AI,148780,28,2675,5,-80,-2.90,11071084,58702196,31445725,11071084,-2.90,18.86,35.21,35.21,30184055906,35.88,35.88,30184055906
대창솔루션,096350,29,469,2,46,10.87,55289924,5964567,163761009,55289924,10.87,926.97,33.76,33.76,27548980685,35.87,35.87,27548980685
KODEX 200선물인버스2X,252670,30,1499,5,-44,-2.85,325187411,245081008,921500000,325187411,-2.85,132.69,35.29,35.29,493406834735,35.72,35.72,493406834735
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4375 2 440 11.18 34640608 15466013 27449486 34640608 11.18 223.98 126.20 126.20 152420935991 126.92 126.92 152420935991
3 데이타솔루션 263800 2 6020 2 870 16.89 17067790 206240 16219380 17067790 16.89 8275.69 105.23 105.23 104291473315 106.81 106.81 104291473315
4 케이지에이 455180 3 5460 2 310 6.02 11695040 1733812 12094172 11695040 6.02 674.53 96.70 96.70 68098367575 103.13 103.13 68098367575
5 미투온 201490 4 6630 1 1530 30.00 26159787 24446248 30390092 26159787 30.00 107.01 86.08 86.08 151382312309 75.13 75.13 151382312309
6 씨케이솔루션 480370 5 13600 2 2220 19.51 7364420 1011061 10934861 7364420 19.51 728.39 67.35 67.35 100498252785 67.58 67.58 100498252785
7 지씨지놈 340450 6 10130 2 770 8.23 14857102 4544627 23650793 14857102 8.23 326.92 62.82 62.82 153799332860 64.19 64.19 153799332860
8 코리아나 027050 7 3220 1 740 29.84 26862834 171925 40000000 26862834 29.84 9999.99 67.16 67.16 81025474679 62.91 62.91 81025474679
9 한국화장품 123690 8 9460 1 2180 29.95 10232251 77146 16068000 10232251 29.95 9999.99 63.68 63.68 95037993760 62.52 62.52 95037993760
10 모아데이타 288980 9 1450 2 103 7.65 19956468 328493 34556562 19956468 7.65 6075.16 57.75 57.75 29914689736 59.70 59.70 29914689736
11 우리산업홀딩스 072470 10 3665 2 85 2.37 9748346 142562 18887341 9748346 2.37 6837.97 51.61 51.61 38803034673 56.06 56.06 38803034673
12 삐아 451250 11 12270 2 800 6.97 4956687 146749 10089877 4956687 6.97 3377.66 49.13 49.13 62536112675 50.51 50.51 62536112675
13 신풍제약우 019175 12 43350 5 -3100 -6.67 979166 0 2200000 979166 -6.67 0.00 44.51 44.51 47365010275 49.66 49.66 47365010275
14 프리시젼바이오 335810 13 3520 2 10 0.28 5059176 1480896 11614526 5059176 0.28 341.63 43.56 43.56 19878056167 48.62 48.62 19878056167
15 피아이이 452450 14 10380 5 -100 -0.95 16703639 19903424 35826000 16703639 -0.95 83.92 46.62 46.62 179504975165 48.27 48.27 179504975165
16 닷밀 464580 15 3815 1 880 29.98 4195211 49751 9179743 4195211 29.98 8432.42 45.70 45.70 15244937789 43.53 43.53 15244937789
17 KODEX 코스닥150선물인버스 251340 16 3600 5 -65 -1.77 28815922 27421424 67000000 28815922 -1.77 105.09 43.01 43.01 104469606514 43.31 43.31 104469606514
18 SOL 화장품TOP3플러스 0008T0 17 15975 2 715 4.69 1737510 489522 4050000 1737510 4.69 354.94 42.90 42.90 27631194714 42.71 42.71 27631194714
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 27380 5 -450 -1.62 421521 303919 1000000 421521 -1.62 138.70 42.15 42.15 11631028655 42.48 42.48 11631028655
20 TIGER 인터넷TOP10 365000 19 4935 2 230 4.89 5214309 5621355 12450000 5214309 4.89 92.76 41.88 41.88 24869033452 40.48 40.48 24869033452
21 토니모리 214420 20 12710 2 1950 18.12 9489512 528792 24054799 9489512 18.12 1794.56 39.45 39.45 119989243390 39.25 39.25 119989243390
22 심플랫폼 444530 21 16990 5 -60 -0.35 2432934 9109316 6241227 2432934 -0.35 26.71 38.98 38.98 41487614380 39.13 39.13 41487614380
23 바이오포트 188040 22 16620 2 1300 8.49 1684682 1805300 4428863 1684682 8.49 93.32 38.04 38.04 28485392955 38.70 38.70 28485392955
24 스튜디오미르 408900 23 4190 5 -150 -3.46 11401182 4488514 32729532 11401182 -3.46 254.01 34.83 34.83 51888198775 37.84 37.84 51888198775
25 고스트스튜디오 950190 24 12220 2 1300 11.90 4939528 3758582 13017059 4939528 11.90 131.42 37.95 37.95 59902407710 37.66 37.66 59902407710
26 코츠테크놀로지 448710 25 25850 2 4350 20.23 2024343 210215 5260589 2024343 20.23 962.99 38.48 38.48 50846719850 37.39 37.39 50846719850
27 노랑풍선 104620 26 5820 2 150 2.65 5521814 8070981 15842126 5521814 2.65 68.42 34.86 34.86 34255523700 37.15 37.15 34255523700
28 에스퓨얼셀 288620 27 12620 2 1180 10.31 2443121 36896 6979316 2443121 10.31 6621.64 35.01 35.01 32405954325 36.79 36.79 32405954325
29 비큐AI 148780 28 2675 5 -80 -2.90 11071084 58702196 31445725 11071084 -2.90 18.86 35.21 35.21 30184055906 35.88 35.88 30184055906
30 대창솔루션 096350 29 469 2 46 10.87 55289924 5964567 163761009 55289924 10.87 926.97 33.76 33.76 27548980685 35.87 35.87 27548980685
31 KODEX 200선물인버스2X 252670 30 1499 5 -44 -2.85 325187411 245081008 921500000 325187411 -2.85 132.69 35.29 35.29 493406834735 35.72 35.72 493406834735

31
top30/20250620/top30-atvtr-20250620-162002.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
오르비텍,046120,1,4375,2,440,11.18,34650423,15466013,27449486,34650423,11.18,224.04,126.23,126.23,152463876616,126.96,126.96,152463876616
데이타솔루션,263800,2,6020,2,870,16.89,17097288,206240,16219380,17097288,16.89,8290.00,105.41,105.41,104466691435,106.99,106.99,104466691435
케이지에이,455180,3,5460,2,310,6.02,11699349,1733812,12094172,11699349,6.02,674.78,96.74,96.74,68121894715,103.16,103.16,68121894715
미투온,201490,4,6630,1,1530,30.00,26161807,24446248,30390092,26161807,30.00,107.02,86.09,86.09,151395704909,75.14,75.14,151395704909
씨케이솔루션,480370,5,13600,2,2220,19.51,7376526,1011061,10934861,7376526,19.51,729.58,67.46,67.46,100662289085,67.69,67.69,100662289085
지씨지놈,340450,6,10130,2,770,8.23,14867391,4544627,23650793,14867391,8.23,327.14,62.86,62.86,153904280660,64.24,64.24,153904280660
코리아나,027050,7,3220,1,740,29.84,26863727,171925,40000000,26863727,29.84,9999.99,67.16,67.16,81028350139,62.91,62.91,81028350139
한국화장품,123690,8,9460,1,2180,29.95,10232374,77146,16068000,10232374,29.95,9999.99,63.68,63.68,95039157340,62.52,62.52,95039157340
모아데이타,288980,9,1450,2,103,7.65,19959615,328493,34556562,19959615,7.65,6076.12,57.76,57.76,29919208828,59.71,59.71,29919208828
우리산업홀딩스,072470,10,3665,2,85,2.37,9749315,142562,18887341,9749315,2.37,6838.65,51.62,51.62,38806586058,56.06,56.06,38806586058
삐아,451250,11,12270,2,800,6.97,4957028,146749,10089877,4957028,6.97,3377.90,49.13,49.13,62540269465,50.52,50.52,62540269465
신풍제약우,019175,12,43350,5,-3100,-6.67,980558,0,2200000,980558,-6.67,0.00,44.57,44.57,47423265475,49.73,49.73,47423265475
프리시젼바이오,335810,13,3520,2,10,0.28,5059490,1480896,11614526,5059490,0.28,341.65,43.56,43.56,19879161447,48.62,48.62,19879161447
피아이이,452450,14,10380,5,-100,-0.95,16705641,19903424,35826000,16705641,-0.95,83.93,46.63,46.63,179525635805,48.28,48.28,179525635805
닷밀,464580,15,3815,1,880,29.98,4196526,49751,9179743,4196526,29.98,8435.06,45.72,45.72,15249954514,43.55,43.55,15249954514
KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28826391,27421424,67000000,28826391,-1.77,105.12,43.02,43.02,104507294914,43.33,43.33,104507294914
SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655
TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214381,5621355,12450000,5214381,4.89,92.76,41.88,41.88,24869389132,40.48,40.48,24869389132
심플랫폼,444530,20,16990,5,-60,-0.35,2441586,9109316,6241227,2441586,-0.35,26.80,39.12,39.12,41634611860,39.26,39.26,41634611860
토니모리,214420,21,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390
바이오포트,188040,22,16620,2,1300,8.49,1687936,1805300,4428863,1687936,8.49,93.50,38.11,38.11,28539441895,38.77,38.77,28539441895
스튜디오미르,408900,23,4190,5,-150,-3.46,11405762,4488514,32729532,11405762,-3.46,254.11,34.85,34.85,51907526375,37.85,37.85,51907526375
고스트스튜디오,950190,24,12220,2,1300,11.90,4953241,3758582,13017059,4953241,11.90,131.78,38.05,38.05,60065592410,37.76,37.76,60065592410
코츠테크놀로지,448710,25,25850,2,4350,20.23,2024993,210215,5260589,2024993,20.23,963.30,38.49,38.49,50863522350,37.40,37.40,50863522350
노랑풍선,104620,26,5820,2,150,2.65,5522544,8070981,15842126,5522544,2.65,68.42,34.86,34.86,34259772300,37.16,37.16,34259772300
RISE 플랫폼테마,427120,27,9530,5,-15,-0.16,195268,117212,520000,195268,-0.16,166.59,37.55,37.55,1823271851,36.79,36.79,1823271851
에스퓨얼셀,288620,28,12620,2,1180,10.31,2443132,36896,6979316,2443132,10.31,6621.67,35.01,35.01,32406092925,36.79,36.79,32406092925
비큐AI,148780,29,2675,5,-80,-2.90,11078889,58702196,31445725,11078889,-2.90,18.87,35.23,35.23,30205090381,35.91,35.91,30205090381
대창솔루션,096350,30,469,2,46,10.87,55294342,5964567,163761009,55294342,10.87,927.05,33.77,33.77,27551043891,35.87,35.87,27551043891
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4375 2 440 11.18 34650423 15466013 27449486 34650423 11.18 224.04 126.23 126.23 152463876616 126.96 126.96 152463876616
3 데이타솔루션 263800 2 6020 2 870 16.89 17097288 206240 16219380 17097288 16.89 8290.00 105.41 105.41 104466691435 106.99 106.99 104466691435
4 케이지에이 455180 3 5460 2 310 6.02 11699349 1733812 12094172 11699349 6.02 674.78 96.74 96.74 68121894715 103.16 103.16 68121894715
5 미투온 201490 4 6630 1 1530 30.00 26161807 24446248 30390092 26161807 30.00 107.02 86.09 86.09 151395704909 75.14 75.14 151395704909
6 씨케이솔루션 480370 5 13600 2 2220 19.51 7376526 1011061 10934861 7376526 19.51 729.58 67.46 67.46 100662289085 67.69 67.69 100662289085
7 지씨지놈 340450 6 10130 2 770 8.23 14867391 4544627 23650793 14867391 8.23 327.14 62.86 62.86 153904280660 64.24 64.24 153904280660
8 코리아나 027050 7 3220 1 740 29.84 26863727 171925 40000000 26863727 29.84 9999.99 67.16 67.16 81028350139 62.91 62.91 81028350139
9 한국화장품 123690 8 9460 1 2180 29.95 10232374 77146 16068000 10232374 29.95 9999.99 63.68 63.68 95039157340 62.52 62.52 95039157340
10 모아데이타 288980 9 1450 2 103 7.65 19959615 328493 34556562 19959615 7.65 6076.12 57.76 57.76 29919208828 59.71 59.71 29919208828
11 우리산업홀딩스 072470 10 3665 2 85 2.37 9749315 142562 18887341 9749315 2.37 6838.65 51.62 51.62 38806586058 56.06 56.06 38806586058
12 삐아 451250 11 12270 2 800 6.97 4957028 146749 10089877 4957028 6.97 3377.90 49.13 49.13 62540269465 50.52 50.52 62540269465
13 신풍제약우 019175 12 43350 5 -3100 -6.67 980558 0 2200000 980558 -6.67 0.00 44.57 44.57 47423265475 49.73 49.73 47423265475
14 프리시젼바이오 335810 13 3520 2 10 0.28 5059490 1480896 11614526 5059490 0.28 341.65 43.56 43.56 19879161447 48.62 48.62 19879161447
15 피아이이 452450 14 10380 5 -100 -0.95 16705641 19903424 35826000 16705641 -0.95 83.93 46.63 46.63 179525635805 48.28 48.28 179525635805
16 닷밀 464580 15 3815 1 880 29.98 4196526 49751 9179743 4196526 29.98 8435.06 45.72 45.72 15249954514 43.55 43.55 15249954514
17 KODEX 코스닥150선물인버스 251340 16 3600 5 -65 -1.77 28826391 27421424 67000000 28826391 -1.77 105.12 43.02 43.02 104507294914 43.33 43.33 104507294914
18 SOL 화장품TOP3플러스 0008T0 17 15975 2 715 4.69 1737510 489522 4050000 1737510 4.69 354.94 42.90 42.90 27631194714 42.71 42.71 27631194714
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 27380 5 -450 -1.62 421521 303919 1000000 421521 -1.62 138.70 42.15 42.15 11631028655 42.48 42.48 11631028655
20 TIGER 인터넷TOP10 365000 19 4935 2 230 4.89 5214381 5621355 12450000 5214381 4.89 92.76 41.88 41.88 24869389132 40.48 40.48 24869389132
21 심플랫폼 444530 20 16990 5 -60 -0.35 2441586 9109316 6241227 2441586 -0.35 26.80 39.12 39.12 41634611860 39.26 39.26 41634611860
22 토니모리 214420 21 12710 2 1950 18.12 9489512 528792 24054799 9489512 18.12 1794.56 39.45 39.45 119989243390 39.25 39.25 119989243390
23 바이오포트 188040 22 16620 2 1300 8.49 1687936 1805300 4428863 1687936 8.49 93.50 38.11 38.11 28539441895 38.77 38.77 28539441895
24 스튜디오미르 408900 23 4190 5 -150 -3.46 11405762 4488514 32729532 11405762 -3.46 254.11 34.85 34.85 51907526375 37.85 37.85 51907526375
25 고스트스튜디오 950190 24 12220 2 1300 11.90 4953241 3758582 13017059 4953241 11.90 131.78 38.05 38.05 60065592410 37.76 37.76 60065592410
26 코츠테크놀로지 448710 25 25850 2 4350 20.23 2024993 210215 5260589 2024993 20.23 963.30 38.49 38.49 50863522350 37.40 37.40 50863522350
27 노랑풍선 104620 26 5820 2 150 2.65 5522544 8070981 15842126 5522544 2.65 68.42 34.86 34.86 34259772300 37.16 37.16 34259772300
28 RISE 플랫폼테마 427120 27 9530 5 -15 -0.16 195268 117212 520000 195268 -0.16 166.59 37.55 37.55 1823271851 36.79 36.79 1823271851
29 에스퓨얼셀 288620 28 12620 2 1180 10.31 2443132 36896 6979316 2443132 10.31 6621.67 35.01 35.01 32406092925 36.79 36.79 32406092925
30 비큐AI 148780 29 2675 5 -80 -2.90 11078889 58702196 31445725 11078889 -2.90 18.87 35.23 35.23 30205090381 35.91 35.91 30205090381
31 대창솔루션 096350 30 469 2 46 10.87 55294342 5964567 163761009 55294342 10.87 927.05 33.77 33.77 27551043891 35.87 35.87 27551043891

31
top30/20250620/top30-atvtr-20250620-163002.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
오르비텍,046120,1,4375,2,440,11.18,34653904,15466013,27449486,34653904,11.18,224.06,126.25,126.25,152479105991,126.97,126.97,152479105991
데이타솔루션,263800,2,6020,2,870,16.89,17118381,206240,16219380,17118381,16.89,8300.22,105.54,105.54,104591772925,107.12,107.12,104591772925
케이지에이,455180,3,5460,2,310,6.02,11707544,1733812,12094172,11707544,6.02,675.25,96.80,96.80,68166967215,103.23,103.23,68166967215
미투온,201490,4,6630,1,1530,30.00,26173119,24446248,30390092,26173119,30.00,107.06,86.12,86.12,151470703469,75.18,75.18,151470703469
씨케이솔루션,480370,5,13600,2,2220,19.51,7389973,1011061,10934861,7389973,19.51,730.91,67.58,67.58,100843151235,67.81,67.81,100843151235
지씨지놈,340450,6,10130,2,770,8.23,14882991,4544627,23650793,14882991,8.23,327.49,62.93,62.93,154062620660,64.30,64.30,154062620660
코리아나,027050,7,3220,1,740,29.84,26864080,171925,40000000,26864080,29.84,9999.99,67.16,67.16,81029486799,62.91,62.91,81029486799
한국화장품,123690,8,9460,1,2180,29.95,10232507,77146,16068000,10232507,29.95,9999.99,63.68,63.68,95040415520,62.53,62.53,95040415520
모아데이타,288980,9,1450,2,103,7.65,19973263,328493,34556562,19973263,7.65,6080.27,57.80,57.80,29938725468,59.75,59.75,29938725468
우리산업홀딩스,072470,10,3665,2,85,2.37,9750361,142562,18887341,9750361,2.37,6839.38,51.62,51.62,38810409188,56.07,56.07,38810409188
삐아,451250,11,12270,2,800,6.97,4957536,146749,10089877,4957536,6.97,3378.24,49.13,49.13,62546497545,50.52,50.52,62546497545
신풍제약우,019175,12,43350,5,-3100,-6.67,982446,0,2200000,982446,-6.67,0.00,44.66,44.66,47500673475,49.81,49.81,47500673475
프리시젼바이오,335810,13,3520,2,10,0.28,5060126,1480896,11614526,5060126,0.28,341.69,43.57,43.57,19881400167,48.63,48.63,19881400167
피아이이,452450,14,10380,5,-100,-0.95,16712236,19903424,35826000,16712236,-0.95,83.97,46.65,46.65,179593696205,48.29,48.29,179593696205
닷밀,464580,15,3815,1,880,29.98,4196567,49751,9179743,4196567,29.98,8435.14,45.72,45.72,15250110929,43.55,43.55,15250110929
KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28834726,27421424,67000000,28834726,-1.77,105.15,43.04,43.04,104537300914,43.34,43.34,104537300914
SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737511,489522,4050000,1737511,4.69,354.94,42.90,42.90,27631210689,42.71,42.71,27631210689
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655
TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214452,5621355,12450000,5214452,4.89,92.76,41.88,41.88,24869742712,40.48,40.48,24869742712
심플랫폼,444530,20,16990,5,-60,-0.35,2443716,9109316,6241227,2443716,-0.35,26.83,39.15,39.15,41670544960,39.30,39.30,41670544960
토니모리,214420,21,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390
바이오포트,188040,22,16620,2,1300,8.49,1688571,1805300,4428863,1688571,8.49,93.53,38.13,38.13,28549906695,38.79,38.79,28549906695
스튜디오미르,408900,23,4190,5,-150,-3.46,11420659,4488514,32729532,11420659,-3.46,254.44,34.89,34.89,51969944805,37.90,37.90,51969944805
고스트스튜디오,950190,24,12220,2,1300,11.90,4966247,3758582,13017059,4966247,11.90,132.13,38.15,38.15,60218152790,37.86,37.86,60218152790
코츠테크놀로지,448710,25,25850,2,4350,20.23,2026138,210215,5260589,2026138,20.23,963.84,38.52,38.52,50893464100,37.43,37.43,50893464100
노랑풍선,104620,26,5820,2,150,2.65,5522740,8070981,15842126,5522740,2.65,68.43,34.86,34.86,34260918900,37.16,37.16,34260918900
에스퓨얼셀,288620,27,12620,2,1180,10.31,2443192,36896,6979316,2443192,10.31,6621.83,35.01,35.01,32406843525,36.79,36.79,32406843525
RISE 플랫폼테마,427120,28,9530,5,-15,-0.16,195268,117212,520000,195268,-0.16,166.59,37.55,37.55,1823271851,36.79,36.79,1823271851
비큐AI,148780,29,2675,5,-80,-2.90,11089575,58702196,31445725,11089575,-2.90,18.89,35.27,35.27,30233675431,35.94,35.94,30233675431
대창솔루션,096350,30,469,2,46,10.87,55305675,5964567,163761009,55305675,10.87,927.24,33.77,33.77,27556313736,35.88,35.88,27556313736
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4375 2 440 11.18 34653904 15466013 27449486 34653904 11.18 224.06 126.25 126.25 152479105991 126.97 126.97 152479105991
3 데이타솔루션 263800 2 6020 2 870 16.89 17118381 206240 16219380 17118381 16.89 8300.22 105.54 105.54 104591772925 107.12 107.12 104591772925
4 케이지에이 455180 3 5460 2 310 6.02 11707544 1733812 12094172 11707544 6.02 675.25 96.80 96.80 68166967215 103.23 103.23 68166967215
5 미투온 201490 4 6630 1 1530 30.00 26173119 24446248 30390092 26173119 30.00 107.06 86.12 86.12 151470703469 75.18 75.18 151470703469
6 씨케이솔루션 480370 5 13600 2 2220 19.51 7389973 1011061 10934861 7389973 19.51 730.91 67.58 67.58 100843151235 67.81 67.81 100843151235
7 지씨지놈 340450 6 10130 2 770 8.23 14882991 4544627 23650793 14882991 8.23 327.49 62.93 62.93 154062620660 64.30 64.30 154062620660
8 코리아나 027050 7 3220 1 740 29.84 26864080 171925 40000000 26864080 29.84 9999.99 67.16 67.16 81029486799 62.91 62.91 81029486799
9 한국화장품 123690 8 9460 1 2180 29.95 10232507 77146 16068000 10232507 29.95 9999.99 63.68 63.68 95040415520 62.53 62.53 95040415520
10 모아데이타 288980 9 1450 2 103 7.65 19973263 328493 34556562 19973263 7.65 6080.27 57.80 57.80 29938725468 59.75 59.75 29938725468
11 우리산업홀딩스 072470 10 3665 2 85 2.37 9750361 142562 18887341 9750361 2.37 6839.38 51.62 51.62 38810409188 56.07 56.07 38810409188
12 삐아 451250 11 12270 2 800 6.97 4957536 146749 10089877 4957536 6.97 3378.24 49.13 49.13 62546497545 50.52 50.52 62546497545
13 신풍제약우 019175 12 43350 5 -3100 -6.67 982446 0 2200000 982446 -6.67 0.00 44.66 44.66 47500673475 49.81 49.81 47500673475
14 프리시젼바이오 335810 13 3520 2 10 0.28 5060126 1480896 11614526 5060126 0.28 341.69 43.57 43.57 19881400167 48.63 48.63 19881400167
15 피아이이 452450 14 10380 5 -100 -0.95 16712236 19903424 35826000 16712236 -0.95 83.97 46.65 46.65 179593696205 48.29 48.29 179593696205
16 닷밀 464580 15 3815 1 880 29.98 4196567 49751 9179743 4196567 29.98 8435.14 45.72 45.72 15250110929 43.55 43.55 15250110929
17 KODEX 코스닥150선물인버스 251340 16 3600 5 -65 -1.77 28834726 27421424 67000000 28834726 -1.77 105.15 43.04 43.04 104537300914 43.34 43.34 104537300914
18 SOL 화장품TOP3플러스 0008T0 17 15975 2 715 4.69 1737511 489522 4050000 1737511 4.69 354.94 42.90 42.90 27631210689 42.71 42.71 27631210689
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 27380 5 -450 -1.62 421521 303919 1000000 421521 -1.62 138.70 42.15 42.15 11631028655 42.48 42.48 11631028655
20 TIGER 인터넷TOP10 365000 19 4935 2 230 4.89 5214452 5621355 12450000 5214452 4.89 92.76 41.88 41.88 24869742712 40.48 40.48 24869742712
21 심플랫폼 444530 20 16990 5 -60 -0.35 2443716 9109316 6241227 2443716 -0.35 26.83 39.15 39.15 41670544960 39.30 39.30 41670544960
22 토니모리 214420 21 12710 2 1950 18.12 9489512 528792 24054799 9489512 18.12 1794.56 39.45 39.45 119989243390 39.25 39.25 119989243390
23 바이오포트 188040 22 16620 2 1300 8.49 1688571 1805300 4428863 1688571 8.49 93.53 38.13 38.13 28549906695 38.79 38.79 28549906695
24 스튜디오미르 408900 23 4190 5 -150 -3.46 11420659 4488514 32729532 11420659 -3.46 254.44 34.89 34.89 51969944805 37.90 37.90 51969944805
25 고스트스튜디오 950190 24 12220 2 1300 11.90 4966247 3758582 13017059 4966247 11.90 132.13 38.15 38.15 60218152790 37.86 37.86 60218152790
26 코츠테크놀로지 448710 25 25850 2 4350 20.23 2026138 210215 5260589 2026138 20.23 963.84 38.52 38.52 50893464100 37.43 37.43 50893464100
27 노랑풍선 104620 26 5820 2 150 2.65 5522740 8070981 15842126 5522740 2.65 68.43 34.86 34.86 34260918900 37.16 37.16 34260918900
28 에스퓨얼셀 288620 27 12620 2 1180 10.31 2443192 36896 6979316 2443192 10.31 6621.83 35.01 35.01 32406843525 36.79 36.79 32406843525
29 RISE 플랫폼테마 427120 28 9530 5 -15 -0.16 195268 117212 520000 195268 -0.16 166.59 37.55 37.55 1823271851 36.79 36.79 1823271851
30 비큐AI 148780 29 2675 5 -80 -2.90 11089575 58702196 31445725 11089575 -2.90 18.89 35.27 35.27 30233675431 35.94 35.94 30233675431
31 대창솔루션 096350 30 469 2 46 10.87 55305675 5964567 163761009 55305675 10.87 927.24 33.77 33.77 27556313736 35.88 35.88 27556313736

31
top30/20250620/top30-atvtr-20250620-164002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
오르비텍,046120,1,4375,2,440,11.18,34661109,15466013,27449486,34661109,11.18,224.11,126.27,126.27,152510591841,127.00,127.00,152510591841
데이타솔루션,263800,2,6020,2,870,16.89,17155111,206240,16219380,17155111,16.89,8318.03,105.77,105.77,104807745325,107.34,107.34,104807745325
케이지에이,455180,3,5460,2,310,6.02,11717549,1733812,12094172,11717549,6.02,675.83,96.89,96.89,68221994715,103.31,103.31,68221994715
미투온,201490,4,6630,1,1530,30.00,26180867,24446248,30390092,26180867,30.00,107.10,86.15,86.15,151522072709,75.20,75.20,151522072709
씨케이솔루션,480370,5,13600,2,2220,19.51,7396274,1011061,10934861,7396274,19.51,731.54,67.64,67.64,100928088715,67.87,67.87,100928088715
지씨지놈,340450,6,10130,2,770,8.23,14890957,4544627,23650793,14890957,8.23,327.66,62.96,62.96,154143634880,64.34,64.34,154143634880
코리아나,027050,7,3220,1,740,29.84,26866077,171925,40000000,26866077,29.84,9999.99,67.17,67.17,81035917139,62.92,62.92,81035917139
한국화장품,123690,8,9460,1,2180,29.95,10232508,77146,16068000,10232508,29.95,9999.99,63.68,63.68,95040424980,62.53,62.53,95040424980
모아데이타,288980,9,1450,2,103,7.65,19982251,328493,34556562,19982251,7.65,6083.01,57.82,57.82,29951488428,59.78,59.78,29951488428
우리산업홀딩스,072470,10,3665,2,85,2.37,9750766,142562,18887341,9750766,2.37,6839.67,51.63,51.63,38811891488,56.07,56.07,38811891488
삐아,451250,11,12270,2,800,6.97,4958395,146749,10089877,4958395,6.97,3378.83,49.14,49.14,62557028885,50.53,50.53,62557028885
신풍제약우,019175,12,43350,5,-3100,-6.67,984026,0,2200000,984026,-6.67,0.00,44.73,44.73,47565058475,49.87,49.87,47565058475
프리시젼바이오,335810,13,3520,2,10,0.28,5061370,1480896,11614526,5061370,0.28,341.78,43.58,43.58,19885779047,48.64,48.64,19885779047
피아이이,452450,14,10380,5,-100,-0.95,16715358,19903424,35826000,16715358,-0.95,83.98,46.66,46.66,179625915245,48.30,48.30,179625915245
닷밀,464580,15,3815,1,880,29.98,4196867,49751,9179743,4196867,29.98,8435.74,45.72,45.72,15251255429,43.55,43.55,15251255429
KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28840339,27421424,67000000,28840339,-1.77,105.17,43.05,43.05,104557479649,43.35,43.35,104557479649
SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737512,489522,4050000,1737512,4.69,354.94,42.90,42.90,27631226664,42.71,42.71,27631226664
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655
TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5215388,5621355,12450000,5215388,4.89,92.78,41.89,41.89,24874366552,40.49,40.49,24874366552
심플랫폼,444530,20,16990,5,-60,-0.35,2448114,9109316,6241227,2448114,-0.35,26.87,39.22,39.22,41744431360,39.37,39.37,41744431360
토니모리,214420,21,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390
바이오포트,188040,22,16620,2,1300,8.49,1691542,1805300,4428863,1691542,8.49,93.70,38.19,38.19,28598631095,38.85,38.85,28598631095
고스트스튜디오,950190,23,12220,2,1300,11.90,4980223,3758582,13017059,4980223,11.90,132.50,38.26,38.26,60381951510,37.96,37.96,60381951510
스튜디오미르,408900,24,4190,5,-150,-3.46,11433543,4488514,32729532,11433543,-3.46,254.73,34.93,34.93,52023671085,37.94,37.94,52023671085
코츠테크놀로지,448710,25,25850,2,4350,20.23,2026644,210215,5260589,2026644,20.23,964.08,38.53,38.53,50906696000,37.44,37.44,50906696000
노랑풍선,104620,26,5820,2,150,2.65,5523175,8070981,15842126,5523175,2.65,68.43,34.86,34.86,34263454950,37.16,37.16,34263454950
에스퓨얼셀,288620,27,12620,2,1180,10.31,2443252,36896,6979316,2443252,10.31,6622.00,35.01,35.01,32407599525,36.79,36.79,32407599525
RISE 플랫폼테마,427120,28,9530,5,-15,-0.16,195268,117212,520000,195268,-0.16,166.59,37.55,37.55,1823271851,36.79,36.79,1823271851
비큐AI,148780,29,2675,5,-80,-2.90,11094006,58702196,31445725,11094006,-2.90,18.90,35.28,35.28,30245550511,35.96,35.96,30245550511
대창솔루션,096350,30,469,2,46,10.87,55311500,5964567,163761009,55311500,10.87,927.33,33.78,33.78,27559016536,35.88,35.88,27559016536
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4375 2 440 11.18 34661109 15466013 27449486 34661109 11.18 224.11 126.27 126.27 152510591841 127.00 127.00 152510591841
3 데이타솔루션 263800 2 6020 2 870 16.89 17155111 206240 16219380 17155111 16.89 8318.03 105.77 105.77 104807745325 107.34 107.34 104807745325
4 케이지에이 455180 3 5460 2 310 6.02 11717549 1733812 12094172 11717549 6.02 675.83 96.89 96.89 68221994715 103.31 103.31 68221994715
5 미투온 201490 4 6630 1 1530 30.00 26180867 24446248 30390092 26180867 30.00 107.10 86.15 86.15 151522072709 75.20 75.20 151522072709
6 씨케이솔루션 480370 5 13600 2 2220 19.51 7396274 1011061 10934861 7396274 19.51 731.54 67.64 67.64 100928088715 67.87 67.87 100928088715
7 지씨지놈 340450 6 10130 2 770 8.23 14890957 4544627 23650793 14890957 8.23 327.66 62.96 62.96 154143634880 64.34 64.34 154143634880
8 코리아나 027050 7 3220 1 740 29.84 26866077 171925 40000000 26866077 29.84 9999.99 67.17 67.17 81035917139 62.92 62.92 81035917139
9 한국화장품 123690 8 9460 1 2180 29.95 10232508 77146 16068000 10232508 29.95 9999.99 63.68 63.68 95040424980 62.53 62.53 95040424980
10 모아데이타 288980 9 1450 2 103 7.65 19982251 328493 34556562 19982251 7.65 6083.01 57.82 57.82 29951488428 59.78 59.78 29951488428
11 우리산업홀딩스 072470 10 3665 2 85 2.37 9750766 142562 18887341 9750766 2.37 6839.67 51.63 51.63 38811891488 56.07 56.07 38811891488
12 삐아 451250 11 12270 2 800 6.97 4958395 146749 10089877 4958395 6.97 3378.83 49.14 49.14 62557028885 50.53 50.53 62557028885
13 신풍제약우 019175 12 43350 5 -3100 -6.67 984026 0 2200000 984026 -6.67 0.00 44.73 44.73 47565058475 49.87 49.87 47565058475
14 프리시젼바이오 335810 13 3520 2 10 0.28 5061370 1480896 11614526 5061370 0.28 341.78 43.58 43.58 19885779047 48.64 48.64 19885779047
15 피아이이 452450 14 10380 5 -100 -0.95 16715358 19903424 35826000 16715358 -0.95 83.98 46.66 46.66 179625915245 48.30 48.30 179625915245
16 닷밀 464580 15 3815 1 880 29.98 4196867 49751 9179743 4196867 29.98 8435.74 45.72 45.72 15251255429 43.55 43.55 15251255429
17 KODEX 코스닥150선물인버스 251340 16 3600 5 -65 -1.77 28840339 27421424 67000000 28840339 -1.77 105.17 43.05 43.05 104557479649 43.35 43.35 104557479649
18 SOL 화장품TOP3플러스 0008T0 17 15975 2 715 4.69 1737512 489522 4050000 1737512 4.69 354.94 42.90 42.90 27631226664 42.71 42.71 27631226664
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 27380 5 -450 -1.62 421521 303919 1000000 421521 -1.62 138.70 42.15 42.15 11631028655 42.48 42.48 11631028655
20 TIGER 인터넷TOP10 365000 19 4935 2 230 4.89 5215388 5621355 12450000 5215388 4.89 92.78 41.89 41.89 24874366552 40.49 40.49 24874366552
21 심플랫폼 444530 20 16990 5 -60 -0.35 2448114 9109316 6241227 2448114 -0.35 26.87 39.22 39.22 41744431360 39.37 39.37 41744431360
22 토니모리 214420 21 12710 2 1950 18.12 9489512 528792 24054799 9489512 18.12 1794.56 39.45 39.45 119989243390 39.25 39.25 119989243390
23 바이오포트 188040 22 16620 2 1300 8.49 1691542 1805300 4428863 1691542 8.49 93.70 38.19 38.19 28598631095 38.85 38.85 28598631095
24 고스트스튜디오 950190 23 12220 2 1300 11.90 4980223 3758582 13017059 4980223 11.90 132.50 38.26 38.26 60381951510 37.96 37.96 60381951510
25 스튜디오미르 408900 24 4190 5 -150 -3.46 11433543 4488514 32729532 11433543 -3.46 254.73 34.93 34.93 52023671085 37.94 37.94 52023671085
26 코츠테크놀로지 448710 25 25850 2 4350 20.23 2026644 210215 5260589 2026644 20.23 964.08 38.53 38.53 50906696000 37.44 37.44 50906696000
27 노랑풍선 104620 26 5820 2 150 2.65 5523175 8070981 15842126 5523175 2.65 68.43 34.86 34.86 34263454950 37.16 37.16 34263454950
28 에스퓨얼셀 288620 27 12620 2 1180 10.31 2443252 36896 6979316 2443252 10.31 6622.00 35.01 35.01 32407599525 36.79 36.79 32407599525
29 RISE 플랫폼테마 427120 28 9530 5 -15 -0.16 195268 117212 520000 195268 -0.16 166.59 37.55 37.55 1823271851 36.79 36.79 1823271851
30 비큐AI 148780 29 2675 5 -80 -2.90 11094006 58702196 31445725 11094006 -2.90 18.90 35.28 35.28 30245550511 35.96 35.96 30245550511
31 대창솔루션 096350 30 469 2 46 10.87 55311500 5964567 163761009 55311500 10.87 927.33 33.78 33.78 27559016536 35.88 35.88 27559016536

31
top30/20250620/top30-atvtr-20250620-165002.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
오르비텍,046120,1,4375,2,440,11.18,34666557,15466013,27449486,34666557,11.18,224.15,126.29,126.29,152534290641,127.02,127.02,152534290641
데이타솔루션,263800,2,6020,2,870,16.89,17175855,206240,16219380,17175855,16.89,8328.09,105.90,105.90,104930134925,107.47,107.47,104930134925
케이지에이,455180,3,5460,2,310,6.02,11720692,1733812,12094172,11720692,6.02,676.01,96.91,96.91,68239155495,103.34,103.34,68239155495
미투온,201490,4,6630,1,1530,30.00,26181974,24446248,30390092,26181974,30.00,107.10,86.15,86.15,151529412119,75.21,75.21,151529412119
씨케이솔루션,480370,5,13600,2,2220,19.51,7404367,1011061,10934861,7404367,19.51,732.34,67.71,67.71,101038477235,67.94,67.94,101038477235
지씨지놈,340450,6,10130,2,770,8.23,14898419,4544627,23650793,14898419,8.23,327.82,62.99,62.99,154219672660,64.37,64.37,154219672660
코리아나,027050,7,3220,1,740,29.84,26866629,171925,40000000,26866629,29.84,9999.99,67.17,67.17,81037694579,62.92,62.92,81037694579
한국화장품,123690,8,9460,1,2180,29.95,10232521,77146,16068000,10232521,29.95,9999.99,63.68,63.68,95040547960,62.53,62.53,95040547960
모아데이타,288980,9,1450,2,103,7.65,19988393,328493,34556562,19988393,7.65,6084.88,57.84,57.84,29960271488,59.79,59.79,29960271488
우리산업홀딩스,072470,10,3665,2,85,2.37,9751626,142562,18887341,9751626,2.37,6840.27,51.63,51.63,38815034788,56.07,56.07,38815034788
삐아,451250,11,12270,2,800,6.97,4958921,146749,10089877,4958921,6.97,3379.19,49.15,49.15,62563472385,50.53,50.53,62563472385
신풍제약우,019175,12,43350,5,-3100,-6.67,985438,0,2200000,985438,-6.67,0.00,44.79,44.79,47623303475,49.94,49.94,47623303475
프리시젼바이오,335810,13,3520,2,10,0.28,5061776,1480896,11614526,5061776,0.28,341.80,43.58,43.58,19887212227,48.64,48.64,19887212227
피아이이,452450,14,10380,5,-100,-0.95,16716296,19903424,35826000,16716296,-0.95,83.99,46.66,46.66,179635604785,48.31,48.31,179635604785
닷밀,464580,15,3815,1,880,29.98,4197517,49751,9179743,4197517,29.98,8437.05,45.73,45.73,15253735179,43.56,43.56,15253735179
KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28856564,27421424,67000000,28856564,-1.77,105.23,43.07,43.07,104615808524,43.37,43.37,104615808524
SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737515,489522,4050000,1737515,4.69,354.94,42.90,42.90,27631274589,42.71,42.71,27631274589
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655
TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5215453,5621355,12450000,5215453,4.89,92.78,41.89,41.89,24874687652,40.49,40.49,24874687652
심플랫폼,444530,20,16990,5,-60,-0.35,2452289,9109316,6241227,2452289,-0.35,26.92,39.29,39.29,41814279110,39.43,39.43,41814279110
토니모리,214420,21,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390
바이오포트,188040,22,16620,2,1300,8.49,1692936,1805300,4428863,1692936,8.49,93.78,38.23,38.23,28621492695,38.88,38.88,28621492695
고스트스튜디오,950190,23,12220,2,1300,11.90,4989417,3758582,13017059,4989417,11.90,132.75,38.33,38.33,60490256830,38.03,38.03,60490256830
스튜디오미르,408900,24,4190,5,-150,-3.46,11440844,4488514,32729532,11440844,-3.46,254.89,34.96,34.96,52054116255,37.96,37.96,52054116255
코츠테크놀로지,448710,25,25850,2,4350,20.23,2027673,210215,5260589,2027673,20.23,964.57,38.54,38.54,50933295650,37.45,37.45,50933295650
노랑풍선,104620,26,5820,2,150,2.65,5523564,8070981,15842126,5523564,2.65,68.44,34.87,34.87,34265722820,37.16,37.16,34265722820
에스퓨얼셀,288620,27,12620,2,1180,10.31,2443313,36896,6979316,2443313,10.31,6622.16,35.01,35.01,32408368735,36.79,36.79,32408368735
RISE 플랫폼테마,427120,28,9530,5,-15,-0.16,195268,117212,520000,195268,-0.16,166.59,37.55,37.55,1823271851,36.79,36.79,1823271851
비큐AI,148780,29,2675,5,-80,-2.90,11095757,58702196,31445725,11095757,-2.90,18.90,35.29,35.29,30250260701,35.96,35.96,30250260701
대창솔루션,096350,30,469,2,46,10.87,55318915,5964567,163761009,55318915,10.87,927.46,33.78,33.78,27562427436,35.89,35.89,27562427436
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4375 2 440 11.18 34666557 15466013 27449486 34666557 11.18 224.15 126.29 126.29 152534290641 127.02 127.02 152534290641
3 데이타솔루션 263800 2 6020 2 870 16.89 17175855 206240 16219380 17175855 16.89 8328.09 105.90 105.90 104930134925 107.47 107.47 104930134925
4 케이지에이 455180 3 5460 2 310 6.02 11720692 1733812 12094172 11720692 6.02 676.01 96.91 96.91 68239155495 103.34 103.34 68239155495
5 미투온 201490 4 6630 1 1530 30.00 26181974 24446248 30390092 26181974 30.00 107.10 86.15 86.15 151529412119 75.21 75.21 151529412119
6 씨케이솔루션 480370 5 13600 2 2220 19.51 7404367 1011061 10934861 7404367 19.51 732.34 67.71 67.71 101038477235 67.94 67.94 101038477235
7 지씨지놈 340450 6 10130 2 770 8.23 14898419 4544627 23650793 14898419 8.23 327.82 62.99 62.99 154219672660 64.37 64.37 154219672660
8 코리아나 027050 7 3220 1 740 29.84 26866629 171925 40000000 26866629 29.84 9999.99 67.17 67.17 81037694579 62.92 62.92 81037694579
9 한국화장품 123690 8 9460 1 2180 29.95 10232521 77146 16068000 10232521 29.95 9999.99 63.68 63.68 95040547960 62.53 62.53 95040547960
10 모아데이타 288980 9 1450 2 103 7.65 19988393 328493 34556562 19988393 7.65 6084.88 57.84 57.84 29960271488 59.79 59.79 29960271488
11 우리산업홀딩스 072470 10 3665 2 85 2.37 9751626 142562 18887341 9751626 2.37 6840.27 51.63 51.63 38815034788 56.07 56.07 38815034788
12 삐아 451250 11 12270 2 800 6.97 4958921 146749 10089877 4958921 6.97 3379.19 49.15 49.15 62563472385 50.53 50.53 62563472385
13 신풍제약우 019175 12 43350 5 -3100 -6.67 985438 0 2200000 985438 -6.67 0.00 44.79 44.79 47623303475 49.94 49.94 47623303475
14 프리시젼바이오 335810 13 3520 2 10 0.28 5061776 1480896 11614526 5061776 0.28 341.80 43.58 43.58 19887212227 48.64 48.64 19887212227
15 피아이이 452450 14 10380 5 -100 -0.95 16716296 19903424 35826000 16716296 -0.95 83.99 46.66 46.66 179635604785 48.31 48.31 179635604785
16 닷밀 464580 15 3815 1 880 29.98 4197517 49751 9179743 4197517 29.98 8437.05 45.73 45.73 15253735179 43.56 43.56 15253735179
17 KODEX 코스닥150선물인버스 251340 16 3600 5 -65 -1.77 28856564 27421424 67000000 28856564 -1.77 105.23 43.07 43.07 104615808524 43.37 43.37 104615808524
18 SOL 화장품TOP3플러스 0008T0 17 15975 2 715 4.69 1737515 489522 4050000 1737515 4.69 354.94 42.90 42.90 27631274589 42.71 42.71 27631274589
19 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 18 27380 5 -450 -1.62 421521 303919 1000000 421521 -1.62 138.70 42.15 42.15 11631028655 42.48 42.48 11631028655
20 TIGER 인터넷TOP10 365000 19 4935 2 230 4.89 5215453 5621355 12450000 5215453 4.89 92.78 41.89 41.89 24874687652 40.49 40.49 24874687652
21 심플랫폼 444530 20 16990 5 -60 -0.35 2452289 9109316 6241227 2452289 -0.35 26.92 39.29 39.29 41814279110 39.43 39.43 41814279110
22 토니모리 214420 21 12710 2 1950 18.12 9489512 528792 24054799 9489512 18.12 1794.56 39.45 39.45 119989243390 39.25 39.25 119989243390
23 바이오포트 188040 22 16620 2 1300 8.49 1692936 1805300 4428863 1692936 8.49 93.78 38.23 38.23 28621492695 38.88 38.88 28621492695
24 고스트스튜디오 950190 23 12220 2 1300 11.90 4989417 3758582 13017059 4989417 11.90 132.75 38.33 38.33 60490256830 38.03 38.03 60490256830
25 스튜디오미르 408900 24 4190 5 -150 -3.46 11440844 4488514 32729532 11440844 -3.46 254.89 34.96 34.96 52054116255 37.96 37.96 52054116255
26 코츠테크놀로지 448710 25 25850 2 4350 20.23 2027673 210215 5260589 2027673 20.23 964.57 38.54 38.54 50933295650 37.45 37.45 50933295650
27 노랑풍선 104620 26 5820 2 150 2.65 5523564 8070981 15842126 5523564 2.65 68.44 34.87 34.87 34265722820 37.16 37.16 34265722820
28 에스퓨얼셀 288620 27 12620 2 1180 10.31 2443313 36896 6979316 2443313 10.31 6622.16 35.01 35.01 32408368735 36.79 36.79 32408368735
29 RISE 플랫폼테마 427120 28 9530 5 -15 -0.16 195268 117212 520000 195268 -0.16 166.59 37.55 37.55 1823271851 36.79 36.79 1823271851
30 비큐AI 148780 29 2675 5 -80 -2.90 11095757 58702196 31445725 11095757 -2.90 18.90 35.29 35.29 30250260701 35.96 35.96 30250260701
31 대창솔루션 096350 30 469 2 46 10.87 55318915 5964567 163761009 55318915 10.87 927.46 33.78 33.78 27562427436 35.89 35.89 27562427436

31
top30/20250620/top30-av-20250620-090000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1543,3,0,0.00,519546,245081008,921500000,519546,0.00,0.21,0.06,0.06,801659478,0.06,0.06,801659478
피엔케이피부임상연구센타,347740,2,2995,3,0,0.00,25700,245466,30010576,25700,0.00,10.47,0.09,0.09,76971500,0.09,0.09,76971500
바이오비쥬,489460,3,16950,3,0,0.00,22000,586825,15044430,22000,0.00,3.75,0.15,0.15,372900000,0.15,0.15,372900000
보락,002760,4,1073,3,0,0.00,16000,259757,59900000,16000,0.00,6.16,0.03,0.03,17168000,0.03,0.03,17168000
KODEX 레버리지,122630,5,21480,3,0,0.00,15537,23060796,119350000,15537,0.00,0.07,0.01,0.01,333734760,0.01,0.01,333734760
피아이이,452450,6,10480,3,0,0.00,15156,19903424,35826000,15156,0.00,0.08,0.04,0.04,158834880,0.04,0.04,158834880
KODEX 인버스,114800,7,3775,3,0,0.00,6747,29465736,172800000,6747,0.00,0.02,0.00,0.00,25469925,0.00,0.00,25469925
우리기술,032820,8,4395,3,0,0.00,6326,135827488,165530656,6326,0.00,0.00,0.00,0.00,27802770,0.00,0.00,27802770
일신석재,007110,9,2670,3,0,0.00,4837,3313387,77456610,4837,0.00,0.15,0.01,0.01,12914790,0.01,0.01,12914790
코오롱티슈진,950160,10,46100,3,0,0.00,4711,4030482,81600955,4711,0.00,0.12,0.01,0.01,217177100,0.01,0.01,217177100
한신기계,011700,11,4965,3,0,0.00,3359,30251362,32446151,3359,0.00,0.01,0.01,0.01,16677435,0.01,0.01,16677435
일신바이오,068330,12,1877,3,0,0.00,3309,3161146,44216140,3309,0.00,0.10,0.01,0.01,6210993,0.01,0.01,6210993
흥아해운,003280,13,2100,3,0,0.00,3148,7956955,240424899,3148,0.00,0.04,0.00,0.00,6610800,0.00,0.00,6610800
미투온,201490,14,5100,3,0,0.00,3142,24446248,30390092,3142,0.00,0.01,0.01,0.01,16024200,0.01,0.01,16024200
삼성 레버리지 WTI원유 선물 ETN,Q530031,15,1600,3,0,0.00,3000,4289019,404000000,3000,0.00,0.07,0.00,0.00,4800000,0.00,0.00,4800000
티씨머티리얼즈,125020,16,5900,3,0,0.00,2957,2160797,34227815,2957,0.00,0.14,0.01,0.01,17446300,0.01,0.01,17446300
극동유화,014530,17,3590,3,0,0.00,2912,991363,34869420,2912,0.00,0.29,0.01,0.01,10454080,0.01,0.01,10454080
메디콕스,054180,18,187,3,0,0.00,2864,3057705,82878283,2864,0.00,0.09,0.00,0.00,535568,0.00,0.00,535568
한국정보인증,053300,19,9020,3,0,0.00,2724,24538224,42441361,2724,0.00,0.01,0.01,0.01,24570480,0.01,0.01,24570480
사이냅소프트,466410,20,17100,3,0,0.00,2281,2085583,5037023,2281,0.00,0.11,0.05,0.05,39005100,0.05,0.05,39005100
MDS테크,086960,21,1500,3,0,0.00,2250,9120284,92821788,2250,0.00,0.02,0.00,0.00,3375000,0.00,0.00,3375000
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,22,10550,3,0,0.00,2166,210127,1350000,2166,0.00,1.03,0.16,0.16,22851300,0.16,0.16,22851300
키스트론,475430,23,6670,3,0,0.00,2165,2477386,17848110,2165,0.00,0.09,0.01,0.01,14440550,0.01,0.01,14440550
드림씨아이에스,223250,24,4020,3,0,0.00,2072,17271158,23799324,2072,0.00,0.01,0.01,0.01,8329440,0.01,0.01,8329440
한국캐피탈,023760,25,746,3,0,0.00,2000,736180,315609576,2000,0.00,0.27,0.00,0.00,1492000,0.00,0.00,1492000
미래생명자원,218150,26,3975,3,0,0.00,2000,321080,20415802,2000,0.00,0.62,0.01,0.01,7950000,0.01,0.01,7950000
TIGER 지주회사,307520,27,13850,3,0,0.00,2000,848812,11550000,2000,0.00,0.24,0.02,0.02,27700000,0.02,0.02,27700000
KODEX 코스닥150레버리지,233740,28,7965,3,0,0.00,1988,23899024,249500000,1988,0.00,0.01,0.00,0.00,15834420,0.00,0.00,15834420
한텍,098070,29,39500,3,0,0.00,1959,648544,11121141,1959,0.00,0.30,0.02,0.02,77380500,0.02,0.02,77380500
대덕전자,353200,30,17050,3,0,0.00,1940,1487858,49416925,1940,0.00,0.13,0.00,0.00,33077000,0.00,0.00,33077000
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 3 0 0.00 519546 245081008 921500000 519546 0.00 0.21 0.06 0.06 801659478 0.06 0.06 801659478
3 피엔케이피부임상연구센타 347740 2 2995 3 0 0.00 25700 245466 30010576 25700 0.00 10.47 0.09 0.09 76971500 0.09 0.09 76971500
4 바이오비쥬 489460 3 16950 3 0 0.00 22000 586825 15044430 22000 0.00 3.75 0.15 0.15 372900000 0.15 0.15 372900000
5 보락 002760 4 1073 3 0 0.00 16000 259757 59900000 16000 0.00 6.16 0.03 0.03 17168000 0.03 0.03 17168000
6 KODEX 레버리지 122630 5 21480 3 0 0.00 15537 23060796 119350000 15537 0.00 0.07 0.01 0.01 333734760 0.01 0.01 333734760
7 피아이이 452450 6 10480 3 0 0.00 15156 19903424 35826000 15156 0.00 0.08 0.04 0.04 158834880 0.04 0.04 158834880
8 KODEX 인버스 114800 7 3775 3 0 0.00 6747 29465736 172800000 6747 0.00 0.02 0.00 0.00 25469925 0.00 0.00 25469925
9 우리기술 032820 8 4395 3 0 0.00 6326 135827488 165530656 6326 0.00 0.00 0.00 0.00 27802770 0.00 0.00 27802770
10 일신석재 007110 9 2670 3 0 0.00 4837 3313387 77456610 4837 0.00 0.15 0.01 0.01 12914790 0.01 0.01 12914790
11 코오롱티슈진 950160 10 46100 3 0 0.00 4711 4030482 81600955 4711 0.00 0.12 0.01 0.01 217177100 0.01 0.01 217177100
12 한신기계 011700 11 4965 3 0 0.00 3359 30251362 32446151 3359 0.00 0.01 0.01 0.01 16677435 0.01 0.01 16677435
13 일신바이오 068330 12 1877 3 0 0.00 3309 3161146 44216140 3309 0.00 0.10 0.01 0.01 6210993 0.01 0.01 6210993
14 흥아해운 003280 13 2100 3 0 0.00 3148 7956955 240424899 3148 0.00 0.04 0.00 0.00 6610800 0.00 0.00 6610800
15 미투온 201490 14 5100 3 0 0.00 3142 24446248 30390092 3142 0.00 0.01 0.01 0.01 16024200 0.01 0.01 16024200
16 삼성 레버리지 WTI원유 선물 ETN Q530031 15 1600 3 0 0.00 3000 4289019 404000000 3000 0.00 0.07 0.00 0.00 4800000 0.00 0.00 4800000
17 티씨머티리얼즈 125020 16 5900 3 0 0.00 2957 2160797 34227815 2957 0.00 0.14 0.01 0.01 17446300 0.01 0.01 17446300
18 극동유화 014530 17 3590 3 0 0.00 2912 991363 34869420 2912 0.00 0.29 0.01 0.01 10454080 0.01 0.01 10454080
19 메디콕스 054180 18 187 3 0 0.00 2864 3057705 82878283 2864 0.00 0.09 0.00 0.00 535568 0.00 0.00 535568
20 한국정보인증 053300 19 9020 3 0 0.00 2724 24538224 42441361 2724 0.00 0.01 0.01 0.01 24570480 0.01 0.01 24570480
21 사이냅소프트 466410 20 17100 3 0 0.00 2281 2085583 5037023 2281 0.00 0.11 0.05 0.05 39005100 0.05 0.05 39005100
22 MDS테크 086960 21 1500 3 0 0.00 2250 9120284 92821788 2250 0.00 0.02 0.00 0.00 3375000 0.00 0.00 3375000
23 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 22 10550 3 0 0.00 2166 210127 1350000 2166 0.00 1.03 0.16 0.16 22851300 0.16 0.16 22851300
24 키스트론 475430 23 6670 3 0 0.00 2165 2477386 17848110 2165 0.00 0.09 0.01 0.01 14440550 0.01 0.01 14440550
25 드림씨아이에스 223250 24 4020 3 0 0.00 2072 17271158 23799324 2072 0.00 0.01 0.01 0.01 8329440 0.01 0.01 8329440
26 한국캐피탈 023760 25 746 3 0 0.00 2000 736180 315609576 2000 0.00 0.27 0.00 0.00 1492000 0.00 0.00 1492000
27 미래생명자원 218150 26 3975 3 0 0.00 2000 321080 20415802 2000 0.00 0.62 0.01 0.01 7950000 0.01 0.01 7950000
28 TIGER 지주회사 307520 27 13850 3 0 0.00 2000 848812 11550000 2000 0.00 0.24 0.02 0.02 27700000 0.02 0.02 27700000
29 KODEX 코스닥150레버리지 233740 28 7965 3 0 0.00 1988 23899024 249500000 1988 0.00 0.01 0.00 0.00 15834420 0.00 0.00 15834420
30 한텍 098070 29 39500 3 0 0.00 1959 648544 11121141 1959 0.00 0.30 0.02 0.02 77380500 0.02 0.02 77380500
31 대덕전자 353200 30 17050 3 0 0.00 1940 1487858 49416925 1940 0.00 0.13 0.00 0.00 33077000 0.00 0.00 33077000

31
top30/20250620/top30-av-20250620-091000.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,252670,1,1524,5,-19,-1.23,39191216,245081008,921500000,39191216,-1.23,15.99,4.25,4.25,60134930478,4.28,4.28,60134930478
대창솔루션,096350,2,487,2,64,15.13,15728639,5964567,163761009,15728639,15.13,263.70,9.60,9.60,8272451499,10.37,10.37,8272451499
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,3,0,0.00,12521254,69552600,1497000000,12521254,0.00,18.00,0.84,0.84,827351309,0.82,0.82,827351309
우리기술,032820,4,4500,2,105,2.39,10678575,135827488,165530656,10678575,2.39,7.86,6.45,6.45,49244027674,6.61,6.61,49244027674
오르비텍,046120,5,4185,2,250,6.35,9055617,15466013,27449486,9055617,6.35,58.55,32.99,32.99,39518314179,34.40,34.40,39518314179
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,55,5,-1,-1.79,7481995,28946980,633000000,7481995,-1.79,25.85,1.18,1.18,411509725,1.18,1.18,411509725
휴림로봇,090710,7,2265,2,110,5.10,4983828,2755182,110237793,4983828,5.10,180.89,4.52,4.52,11475185248,4.60,4.60,11475185248
KODEX 코스닥150레버리지,233740,8,8065,2,100,1.26,4322477,23899024,249500000,4322477,1.26,18.09,1.73,1.73,34528576115,1.72,1.72,34528576115
KODEX 인버스,114800,9,3750,5,-25,-0.66,4299843,29465736,172800000,4299843,-0.66,14.59,2.49,2.49,16165873035,2.49,2.49,16165873035
스튜디오미르,408900,10,4660,2,320,7.37,3870039,4488514,32729532,3870039,7.37,86.22,11.82,11.82,18872811310,12.37,12.37,18872811310
이루온,065440,11,2165,2,80,3.84,3794621,9219367,27275020,3794621,3.84,41.16,13.91,13.91,8368296876,14.17,14.17,8368296876
KODEX 코스닥150선물인버스,251340,12,3635,5,-30,-0.82,3668868,27421424,67000000,3668868,-0.82,13.38,5.48,5.48,13434624730,5.52,5.52,13434624730
유니슨,018000,13,1494,5,-299,-16.68,3125016,5702508,170505939,3125016,-16.68,54.80,1.83,1.83,4603315901,1.81,1.81,4603315901
KODEX 레버리지,122630,14,21730,2,250,1.16,3087307,23060796,119350000,3087307,1.16,13.39,2.59,2.59,66701047497,2.57,2.57,66701047497
대한전선,001440,15,17000,2,970,6.05,2097634,1374451,186447300,2097634,6.05,152.62,1.13,1.13,35663617715,1.13,1.13,35663617715
프리시젼바이오,335810,16,4000,2,490,13.96,1731297,1480896,11614526,1731297,13.96,116.91,14.91,14.91,6547933253,14.09,14.09,6547933253
KODEX 2차전지산업레버리지,462330,17,771,2,9,1.18,1646485,23026466,259000000,1646485,1.18,7.15,0.64,0.64,1253956214,0.63,0.63,1253956214
한국ANKOR유전,152550,18,319,5,-18,-5.34,1625772,19268896,70020000,1625772,-5.34,8.44,2.32,2.32,520118223,2.33,2.33,520118223
카카오뱅크,323410,19,31500,2,3400,12.10,1579459,1444977,476989437,1579459,12.10,109.31,0.33,0.33,50738908450,0.34,0.34,50738908450
TIGER 화장품,228790,20,4060,2,125,3.18,1578493,6106738,64740000,1578493,3.18,25.85,2.44,2.44,6370330255,2.42,2.42,6370330255
비큐AI,148780,21,2770,2,15,0.54,1571056,58702196,31445725,1571056,0.54,2.68,5.00,5.00,4279410809,4.91,4.91,4279410809
세아메카닉스,396300,22,2965,2,135,4.77,1521311,1829827,26489500,1521311,4.77,83.14,5.74,5.74,4584009822,5.84,5.84,4584009822
두산퓨얼셀,336260,23,23300,2,3900,20.10,1315114,505336,65493726,1315114,20.10,260.25,2.01,2.01,29972444875,1.96,1.96,29972444875
삼성중공업,010140,24,16880,5,-560,-3.21,1194302,10001704,880000000,1194302,-3.21,11.94,0.14,0.14,20239544250,0.14,0.14,20239544250
한신기계,011700,25,4765,5,-200,-4.03,1177170,30251362,32446151,1177170,-4.03,3.89,3.63,3.63,5764895183,3.73,3.73,5764895183
삼성전자,005930,26,59500,2,300,0.51,1091694,16876278,5919637922,1091694,0.51,6.47,0.02,0.02,64763389550,0.02,0.02,64763389550
한국정보인증,053300,27,8850,5,-170,-1.88,1090142,24538224,42441361,1090142,-1.88,4.44,2.57,2.57,9868469655,2.63,2.63,9868469655
미투온,201490,28,5060,5,-40,-0.78,1077207,24446248,30390092,1077207,-0.78,4.41,3.54,3.54,5481523130,3.56,3.56,5481523130
대한해운,005880,29,1676,5,-24,-1.41,1033035,9475432,322747340,1033035,-1.41,10.90,0.32,0.32,1724535909,0.32,0.32,1724535909
위드텍,348350,30,10400,2,1510,16.99,967732,797908,10183600,967732,16.99,121.28,9.50,9.50,10947298040,10.34,10.34,10947298040
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 5 -19 -1.23 39191216 245081008 921500000 39191216 -1.23 15.99 4.25 4.25 60134930478 4.28 4.28 60134930478
3 대창솔루션 096350 2 487 2 64 15.13 15728639 5964567 163761009 15728639 15.13 263.70 9.60 9.60 8272451499 10.37 10.37 8272451499
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 67 3 0 0.00 12521254 69552600 1497000000 12521254 0.00 18.00 0.84 0.84 827351309 0.82 0.82 827351309
5 우리기술 032820 4 4500 2 105 2.39 10678575 135827488 165530656 10678575 2.39 7.86 6.45 6.45 49244027674 6.61 6.61 49244027674
6 오르비텍 046120 5 4185 2 250 6.35 9055617 15466013 27449486 9055617 6.35 58.55 32.99 32.99 39518314179 34.40 34.40 39518314179
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 55 5 -1 -1.79 7481995 28946980 633000000 7481995 -1.79 25.85 1.18 1.18 411509725 1.18 1.18 411509725
8 휴림로봇 090710 7 2265 2 110 5.10 4983828 2755182 110237793 4983828 5.10 180.89 4.52 4.52 11475185248 4.60 4.60 11475185248
9 KODEX 코스닥150레버리지 233740 8 8065 2 100 1.26 4322477 23899024 249500000 4322477 1.26 18.09 1.73 1.73 34528576115 1.72 1.72 34528576115
10 KODEX 인버스 114800 9 3750 5 -25 -0.66 4299843 29465736 172800000 4299843 -0.66 14.59 2.49 2.49 16165873035 2.49 2.49 16165873035
11 스튜디오미르 408900 10 4660 2 320 7.37 3870039 4488514 32729532 3870039 7.37 86.22 11.82 11.82 18872811310 12.37 12.37 18872811310
12 이루온 065440 11 2165 2 80 3.84 3794621 9219367 27275020 3794621 3.84 41.16 13.91 13.91 8368296876 14.17 14.17 8368296876
13 KODEX 코스닥150선물인버스 251340 12 3635 5 -30 -0.82 3668868 27421424 67000000 3668868 -0.82 13.38 5.48 5.48 13434624730 5.52 5.52 13434624730
14 유니슨 018000 13 1494 5 -299 -16.68 3125016 5702508 170505939 3125016 -16.68 54.80 1.83 1.83 4603315901 1.81 1.81 4603315901
15 KODEX 레버리지 122630 14 21730 2 250 1.16 3087307 23060796 119350000 3087307 1.16 13.39 2.59 2.59 66701047497 2.57 2.57 66701047497
16 대한전선 001440 15 17000 2 970 6.05 2097634 1374451 186447300 2097634 6.05 152.62 1.13 1.13 35663617715 1.13 1.13 35663617715
17 프리시젼바이오 335810 16 4000 2 490 13.96 1731297 1480896 11614526 1731297 13.96 116.91 14.91 14.91 6547933253 14.09 14.09 6547933253
18 KODEX 2차전지산업레버리지 462330 17 771 2 9 1.18 1646485 23026466 259000000 1646485 1.18 7.15 0.64 0.64 1253956214 0.63 0.63 1253956214
19 한국ANKOR유전 152550 18 319 5 -18 -5.34 1625772 19268896 70020000 1625772 -5.34 8.44 2.32 2.32 520118223 2.33 2.33 520118223
20 카카오뱅크 323410 19 31500 2 3400 12.10 1579459 1444977 476989437 1579459 12.10 109.31 0.33 0.33 50738908450 0.34 0.34 50738908450
21 TIGER 화장품 228790 20 4060 2 125 3.18 1578493 6106738 64740000 1578493 3.18 25.85 2.44 2.44 6370330255 2.42 2.42 6370330255
22 비큐AI 148780 21 2770 2 15 0.54 1571056 58702196 31445725 1571056 0.54 2.68 5.00 5.00 4279410809 4.91 4.91 4279410809
23 세아메카닉스 396300 22 2965 2 135 4.77 1521311 1829827 26489500 1521311 4.77 83.14 5.74 5.74 4584009822 5.84 5.84 4584009822
24 두산퓨얼셀 336260 23 23300 2 3900 20.10 1315114 505336 65493726 1315114 20.10 260.25 2.01 2.01 29972444875 1.96 1.96 29972444875
25 삼성중공업 010140 24 16880 5 -560 -3.21 1194302 10001704 880000000 1194302 -3.21 11.94 0.14 0.14 20239544250 0.14 0.14 20239544250
26 한신기계 011700 25 4765 5 -200 -4.03 1177170 30251362 32446151 1177170 -4.03 3.89 3.63 3.63 5764895183 3.73 3.73 5764895183
27 삼성전자 005930 26 59500 2 300 0.51 1091694 16876278 5919637922 1091694 0.51 6.47 0.02 0.02 64763389550 0.02 0.02 64763389550
28 한국정보인증 053300 27 8850 5 -170 -1.88 1090142 24538224 42441361 1090142 -1.88 4.44 2.57 2.57 9868469655 2.63 2.63 9868469655
29 미투온 201490 28 5060 5 -40 -0.78 1077207 24446248 30390092 1077207 -0.78 4.41 3.54 3.54 5481523130 3.56 3.56 5481523130
30 대한해운 005880 29 1676 5 -24 -1.41 1033035 9475432 322747340 1033035 -1.41 10.90 0.32 0.32 1724535909 0.32 0.32 1724535909
31 위드텍 348350 30 10400 2 1510 16.99 967732 797908 10183600 967732 16.99 121.28 9.50 9.50 10947298040 10.34 10.34 10947298040

31
top30/20250620/top30-av-20250620-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1536,5,-7,-0.45,55074667,245081008,921500000,55074667,-0.45,22.47,5.98,5.98,84470499353,5.97,5.97,84470499353
대창솔루션,096350,2,468,2,45,10.64,22772193,5964567,163761009,22772193,10.64,381.79,13.91,13.91,11576601608,15.11,15.11,11576601608
우리기술,032820,3,4055,5,-340,-7.74,15225142,135827488,165530656,15225142,-7.74,11.21,9.20,9.20,69409019853,10.34,10.34,69409019853
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,12889517,69552600,1497000000,12889517,0.00,18.53,0.86,0.86,851777342,0.85,0.85,851777342
오르비텍,046120,5,4260,2,325,8.26,11696409,15466013,27449486,11696409,8.26,75.63,42.61,42.61,50844279273,43.48,43.48,50844279273
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,3,0,0.00,9797936,28946980,633000000,9797936,0.00,33.85,1.55,1.55,538890521,1.52,1.52,538890521
휴림로봇,090710,7,2315,2,160,7.42,7502249,2755182,110237793,7502249,7.42,272.30,6.81,6.81,17259128595,6.76,6.76,17259128595
KODEX 코스닥150레버리지,233740,8,8055,2,90,1.13,6845020,23899024,249500000,6845020,1.13,28.64,2.74,2.74,54894390919,2.73,2.73,54894390919
KODEX 인버스,114800,9,3765,5,-10,-0.26,5768459,29465736,172800000,5768459,-0.26,19.58,3.34,3.34,21689753222,3.33,3.33,21689753222
KODEX 코스닥150선물인버스,251340,10,3645,5,-20,-0.55,5536028,27421424,67000000,5536028,-0.55,20.19,8.26,8.26,20228034470,8.28,8.28,20228034470
바른손이앤에이,035620,11,555,2,101,22.25,5468606,311804,74439675,5468606,22.25,1753.86,7.35,7.35,2909784997,7.04,7.04,2909784997
유니슨,018000,12,1410,5,-383,-21.36,5374497,5702508,170505939,5374497,-21.36,94.25,3.15,3.15,7876309451,3.28,3.28,7876309451
스튜디오미르,408900,13,4667,2,327,7.53,4934981,4488514,32729532,4934981,7.53,109.95,15.08,15.08,23804329105,15.58,15.58,23804329105
이루온,065440,14,2075,5,-10,-0.48,4855223,9219367,27275020,4855223,-0.48,52.66,17.80,17.80,10637599335,18.80,18.80,10637599335
KODEX 레버리지,122630,15,21570,2,90,0.42,4457632,23060796,119350000,4457632,0.42,19.33,3.73,3.73,96329493589,3.74,3.74,96329493589
KODEX 2차전지산업레버리지,462330,16,783,2,21,2.76,4298903,23026466,259000000,4298903,2.76,18.67,1.66,1.66,3309286737,1.63,1.63,3309286737
대한전선,001440,17,16790,2,760,4.74,3240292,1374451,186447300,3240292,4.74,235.75,1.74,1.74,55024317190,1.76,1.76,55024317190
TIGER 화장품,228790,18,4095,2,160,4.07,3019603,6106738,64740000,3019603,4.07,49.45,4.66,4.66,12251543799,4.62,4.62,12251543799
두산퓨얼셀,336260,19,23750,2,4350,22.42,2475105,505336,65493726,2475105,22.42,489.79,3.78,3.78,57719451600,3.71,3.71,57719451600
한국ANKOR유전,152550,20,316,5,-21,-6.23,2448795,19268896,70020000,2448795,-6.23,12.71,3.50,3.50,780587548,3.53,3.53,780587548
비큐AI,148780,21,2765,2,10,0.36,2431703,58702196,31445725,2431703,0.36,4.14,7.73,7.73,6628280093,7.62,7.62,6628280093
삼성중공업,010140,22,16670,5,-770,-4.42,2329935,10001704,880000000,2329935,-4.42,23.30,0.26,0.26,39262619640,0.27,0.27,39262619640
카카오뱅크,323410,23,31050,2,2950,10.50,2295249,1444977,476989437,2295249,10.50,158.84,0.48,0.48,73073795500,0.49,0.49,73073795500
프리시젼바이오,335810,24,4325,2,815,23.22,2189120,1480896,11614526,2189120,23.22,147.82,18.85,18.85,8443607952,16.81,16.81,8443607952
동양철관,008970,25,1420,2,37,2.68,1912333,6822058,159801815,1912333,2.68,28.03,1.20,1.20,2692489541,1.19,1.19,2692489541
세아메카닉스,396300,26,2995,2,165,5.83,1909774,1829827,26489500,1909774,5.83,104.37,7.21,7.21,5732437651,7.23,7.23,5732437651
바른손,018700,27,1410,1,325,29.95,1842108,192606,35119757,1842108,29.95,956.41,5.25,5.25,2503565502,5.06,5.06,2503565502
한국정보인증,053300,28,8650,5,-370,-4.10,1799786,24538224,42441361,1799786,-4.10,7.33,4.24,4.24,16029637290,4.37,4.37,16029637290
두산에너빌리티,034020,29,58600,5,-2400,-3.93,1791908,7994191,640561146,1791908,-3.93,22.42,0.28,0.28,106715517150,0.28,0.28,106715517150
브릿지바이오테라퓨틱스,288330,30,845,2,63,8.06,1731163,2781195,52193304,1731163,8.06,62.25,3.32,3.32,1453552883,3.30,3.30,1453552883
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 1536 5 -7 -0.45 55074667 245081008 921500000 55074667 -0.45 22.47 5.98 5.98 84470499353 5.97 5.97 84470499353
3 대창솔루션 096350 2 468 2 45 10.64 22772193 5964567 163761009 22772193 10.64 381.79 13.91 13.91 11576601608 15.11 15.11 11576601608
4 우리기술 032820 3 4055 5 -340 -7.74 15225142 135827488 165530656 15225142 -7.74 11.21 9.20 9.20 69409019853 10.34 10.34 69409019853
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 67 3 0 0.00 12889517 69552600 1497000000 12889517 0.00 18.53 0.86 0.86 851777342 0.85 0.85 851777342
6 오르비텍 046120 5 4260 2 325 8.26 11696409 15466013 27449486 11696409 8.26 75.63 42.61 42.61 50844279273 43.48 43.48 50844279273
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 56 3 0 0.00 9797936 28946980 633000000 9797936 0.00 33.85 1.55 1.55 538890521 1.52 1.52 538890521
8 휴림로봇 090710 7 2315 2 160 7.42 7502249 2755182 110237793 7502249 7.42 272.30 6.81 6.81 17259128595 6.76 6.76 17259128595
9 KODEX 코스닥150레버리지 233740 8 8055 2 90 1.13 6845020 23899024 249500000 6845020 1.13 28.64 2.74 2.74 54894390919 2.73 2.73 54894390919
10 KODEX 인버스 114800 9 3765 5 -10 -0.26 5768459 29465736 172800000 5768459 -0.26 19.58 3.34 3.34 21689753222 3.33 3.33 21689753222
11 KODEX 코스닥150선물인버스 251340 10 3645 5 -20 -0.55 5536028 27421424 67000000 5536028 -0.55 20.19 8.26 8.26 20228034470 8.28 8.28 20228034470
12 바른손이앤에이 035620 11 555 2 101 22.25 5468606 311804 74439675 5468606 22.25 1753.86 7.35 7.35 2909784997 7.04 7.04 2909784997
13 유니슨 018000 12 1410 5 -383 -21.36 5374497 5702508 170505939 5374497 -21.36 94.25 3.15 3.15 7876309451 3.28 3.28 7876309451
14 스튜디오미르 408900 13 4667 2 327 7.53 4934981 4488514 32729532 4934981 7.53 109.95 15.08 15.08 23804329105 15.58 15.58 23804329105
15 이루온 065440 14 2075 5 -10 -0.48 4855223 9219367 27275020 4855223 -0.48 52.66 17.80 17.80 10637599335 18.80 18.80 10637599335
16 KODEX 레버리지 122630 15 21570 2 90 0.42 4457632 23060796 119350000 4457632 0.42 19.33 3.73 3.73 96329493589 3.74 3.74 96329493589
17 KODEX 2차전지산업레버리지 462330 16 783 2 21 2.76 4298903 23026466 259000000 4298903 2.76 18.67 1.66 1.66 3309286737 1.63 1.63 3309286737
18 대한전선 001440 17 16790 2 760 4.74 3240292 1374451 186447300 3240292 4.74 235.75 1.74 1.74 55024317190 1.76 1.76 55024317190
19 TIGER 화장품 228790 18 4095 2 160 4.07 3019603 6106738 64740000 3019603 4.07 49.45 4.66 4.66 12251543799 4.62 4.62 12251543799
20 두산퓨얼셀 336260 19 23750 2 4350 22.42 2475105 505336 65493726 2475105 22.42 489.79 3.78 3.78 57719451600 3.71 3.71 57719451600
21 한국ANKOR유전 152550 20 316 5 -21 -6.23 2448795 19268896 70020000 2448795 -6.23 12.71 3.50 3.50 780587548 3.53 3.53 780587548
22 비큐AI 148780 21 2765 2 10 0.36 2431703 58702196 31445725 2431703 0.36 4.14 7.73 7.73 6628280093 7.62 7.62 6628280093
23 삼성중공업 010140 22 16670 5 -770 -4.42 2329935 10001704 880000000 2329935 -4.42 23.30 0.26 0.26 39262619640 0.27 0.27 39262619640
24 카카오뱅크 323410 23 31050 2 2950 10.50 2295249 1444977 476989437 2295249 10.50 158.84 0.48 0.48 73073795500 0.49 0.49 73073795500
25 프리시젼바이오 335810 24 4325 2 815 23.22 2189120 1480896 11614526 2189120 23.22 147.82 18.85 18.85 8443607952 16.81 16.81 8443607952
26 동양철관 008970 25 1420 2 37 2.68 1912333 6822058 159801815 1912333 2.68 28.03 1.20 1.20 2692489541 1.19 1.19 2692489541
27 세아메카닉스 396300 26 2995 2 165 5.83 1909774 1829827 26489500 1909774 5.83 104.37 7.21 7.21 5732437651 7.23 7.23 5732437651
28 바른손 018700 27 1410 1 325 29.95 1842108 192606 35119757 1842108 29.95 956.41 5.25 5.25 2503565502 5.06 5.06 2503565502
29 한국정보인증 053300 28 8650 5 -370 -4.10 1799786 24538224 42441361 1799786 -4.10 7.33 4.24 4.24 16029637290 4.37 4.37 16029637290
30 두산에너빌리티 034020 29 58600 5 -2400 -3.93 1791908 7994191 640561146 1791908 -3.93 22.42 0.28 0.28 106715517150 0.28 0.28 106715517150
31 브릿지바이오테라퓨틱스 288330 30 845 2 63 8.06 1731163 2781195 52193304 1731163 8.06 62.25 3.32 3.32 1453552883 3.30 3.30 1453552883

31
top30/20250620/top30-av-20250620-093000.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,252670,1,1543,3,0,0.00,70667305,245081008,921500000,70667305,0.00,28.83,7.67,7.67,108471045529,7.63,7.63,108471045529
대창솔루션,096350,2,480,2,57,13.48,25855565,5964567,163761009,25855565,13.48,433.49,15.79,15.79,13041989247,16.59,16.59,13041989247
우리기술,032820,3,4110,5,-285,-6.48,22158604,135827488,165530656,22158604,-6.48,16.31,13.39,13.39,98232288579,14.44,14.44,98232288579
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,13415992,69552600,1497000000,13415992,0.00,19.29,0.90,0.90,887048167,0.88,0.88,887048167
오르비텍,046120,5,4200,2,265,6.73,13190577,15466013,27449486,13190577,6.73,85.29,48.05,48.05,57084290369,49.51,49.51,57084290369
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,3,0,0.00,9804319,28946980,633000000,9804319,0.00,33.87,1.55,1.55,539247969,1.52,1.52,539247969
바른손이앤에이,035620,7,590,1,136,29.96,9139805,311804,74439675,9139805,29.96,2931.27,12.28,12.28,5032634314,11.46,11.46,5032634314
휴림로봇,090710,8,2270,2,115,5.34,9034293,2755182,110237793,9034293,5.34,327.90,8.20,8.20,20760841405,8.30,8.30,20760841405
KODEX 코스닥150레버리지,233740,9,7975,2,10,0.13,8587314,23899024,249500000,8587314,0.13,35.93,3.44,3.44,68838688570,3.46,3.46,68838688570
KODEX 인버스,114800,10,3775,3,0,0.00,7347657,29465736,172800000,7347657,0.00,24.94,4.25,4.25,27641892403,4.24,4.24,27641892403
KODEX 코스닥150선물인버스,251340,11,3662,5,-3,-0.08,7209960,27421424,67000000,7209960,-0.08,26.29,10.76,10.76,26346409843,10.74,10.74,26346409843
KODEX 2차전지산업레버리지,462330,12,780,2,18,2.36,7056004,23026466,259000000,7056004,2.36,30.64,2.72,2.72,5469320901,2.71,2.71,5469320901
유니슨,018000,13,1403,5,-390,-21.75,6911869,5702508,170505939,6911869,-21.75,121.21,4.05,4.05,10024318623,4.19,4.19,10024318623
스튜디오미르,408900,14,4430,2,90,2.07,5834735,4488514,32729532,5834735,2.07,129.99,17.83,17.83,27868894509,19.22,19.22,27868894509
이루온,065440,15,2035,5,-50,-2.40,5626577,9219367,27275020,5626577,-2.40,61.03,20.63,20.63,12210164751,22.00,22.00,12210164751
KODEX 레버리지,122630,16,21475,5,-5,-0.02,5599428,23060796,119350000,5599428,-0.02,24.28,4.69,4.69,120891969474,4.72,4.72,120891969474
TIGER 화장품,228790,17,4130,2,195,4.96,4090362,6106738,64740000,4090362,4.96,66.98,6.32,6.32,16661019504,6.23,6.23,16661019504
대한전선,001440,18,16480,2,450,2.81,3918551,1374451,186447300,3918551,2.81,285.10,2.10,2.10,66218888600,2.16,2.16,66218888600
코리아나,027050,19,2985,2,505,20.36,3694617,171925,40000000,3694617,20.36,2148.97,9.24,9.24,10533370537,8.82,8.82,10533370537
토니모리,214420,20,13330,2,2570,23.88,3639952,528792,24054799,3639952,23.88,688.35,15.13,15.13,45448239250,14.17,14.17,45448239250
삼성중공업,010140,21,16500,5,-940,-5.39,3535790,10001704,880000000,3535790,-5.39,35.35,0.40,0.40,59273362505,0.41,0.41,59273362505
비큐AI,148780,22,2810,2,55,2.00,3505274,58702196,31445725,3505274,2.00,5.97,11.15,11.15,9611797247,10.88,10.88,9611797247
한국ANKOR유전,152550,23,311,5,-26,-7.72,3150757,19268896,70020000,3150757,-7.72,16.35,4.50,4.50,1000123641,4.59,4.59,1000123641
프리시젼바이오,335810,24,4065,2,555,15.81,2992258,1480896,11614526,2992258,15.81,202.06,25.76,25.76,11868850145,25.14,25.14,11868850145
두산퓨얼셀,336260,25,23000,2,3600,18.56,2956049,505336,65493726,2956049,18.56,584.97,4.51,4.51,69045110400,4.58,4.58,69045110400
카카오뱅크,323410,26,30250,2,2150,7.65,2921052,1444977,476989437,2921052,7.65,202.15,0.61,0.61,92216353725,0.64,0.64,92216353725
두산에너빌리티,034020,27,58900,5,-2100,-3.44,2692890,7994191,640561146,2692890,-3.44,33.69,0.42,0.42,159425289250,0.42,0.42,159425289250
세아메카닉스,396300,28,3050,2,220,7.77,2482554,1829827,26489500,2482554,7.77,135.67,9.37,9.37,7471764227,9.25,9.25,7471764227
한국화장품,123690,29,9460,1,2180,29.95,2311148,77146,16068000,2311148,29.95,2995.81,14.38,14.38,20772923520,13.67,13.67,20772923520
동양철관,008970,30,1403,2,20,1.45,2263113,6822058,159801815,2263113,1.45,33.17,1.42,1.42,3186590133,1.42,1.42,3186590133
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 3 0 0.00 70667305 245081008 921500000 70667305 0.00 28.83 7.67 7.67 108471045529 7.63 7.63 108471045529
3 대창솔루션 096350 2 480 2 57 13.48 25855565 5964567 163761009 25855565 13.48 433.49 15.79 15.79 13041989247 16.59 16.59 13041989247
4 우리기술 032820 3 4110 5 -285 -6.48 22158604 135827488 165530656 22158604 -6.48 16.31 13.39 13.39 98232288579 14.44 14.44 98232288579
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 67 3 0 0.00 13415992 69552600 1497000000 13415992 0.00 19.29 0.90 0.90 887048167 0.88 0.88 887048167
6 오르비텍 046120 5 4200 2 265 6.73 13190577 15466013 27449486 13190577 6.73 85.29 48.05 48.05 57084290369 49.51 49.51 57084290369
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 56 3 0 0.00 9804319 28946980 633000000 9804319 0.00 33.87 1.55 1.55 539247969 1.52 1.52 539247969
8 바른손이앤에이 035620 7 590 1 136 29.96 9139805 311804 74439675 9139805 29.96 2931.27 12.28 12.28 5032634314 11.46 11.46 5032634314
9 휴림로봇 090710 8 2270 2 115 5.34 9034293 2755182 110237793 9034293 5.34 327.90 8.20 8.20 20760841405 8.30 8.30 20760841405
10 KODEX 코스닥150레버리지 233740 9 7975 2 10 0.13 8587314 23899024 249500000 8587314 0.13 35.93 3.44 3.44 68838688570 3.46 3.46 68838688570
11 KODEX 인버스 114800 10 3775 3 0 0.00 7347657 29465736 172800000 7347657 0.00 24.94 4.25 4.25 27641892403 4.24 4.24 27641892403
12 KODEX 코스닥150선물인버스 251340 11 3662 5 -3 -0.08 7209960 27421424 67000000 7209960 -0.08 26.29 10.76 10.76 26346409843 10.74 10.74 26346409843
13 KODEX 2차전지산업레버리지 462330 12 780 2 18 2.36 7056004 23026466 259000000 7056004 2.36 30.64 2.72 2.72 5469320901 2.71 2.71 5469320901
14 유니슨 018000 13 1403 5 -390 -21.75 6911869 5702508 170505939 6911869 -21.75 121.21 4.05 4.05 10024318623 4.19 4.19 10024318623
15 스튜디오미르 408900 14 4430 2 90 2.07 5834735 4488514 32729532 5834735 2.07 129.99 17.83 17.83 27868894509 19.22 19.22 27868894509
16 이루온 065440 15 2035 5 -50 -2.40 5626577 9219367 27275020 5626577 -2.40 61.03 20.63 20.63 12210164751 22.00 22.00 12210164751
17 KODEX 레버리지 122630 16 21475 5 -5 -0.02 5599428 23060796 119350000 5599428 -0.02 24.28 4.69 4.69 120891969474 4.72 4.72 120891969474
18 TIGER 화장품 228790 17 4130 2 195 4.96 4090362 6106738 64740000 4090362 4.96 66.98 6.32 6.32 16661019504 6.23 6.23 16661019504
19 대한전선 001440 18 16480 2 450 2.81 3918551 1374451 186447300 3918551 2.81 285.10 2.10 2.10 66218888600 2.16 2.16 66218888600
20 코리아나 027050 19 2985 2 505 20.36 3694617 171925 40000000 3694617 20.36 2148.97 9.24 9.24 10533370537 8.82 8.82 10533370537
21 토니모리 214420 20 13330 2 2570 23.88 3639952 528792 24054799 3639952 23.88 688.35 15.13 15.13 45448239250 14.17 14.17 45448239250
22 삼성중공업 010140 21 16500 5 -940 -5.39 3535790 10001704 880000000 3535790 -5.39 35.35 0.40 0.40 59273362505 0.41 0.41 59273362505
23 비큐AI 148780 22 2810 2 55 2.00 3505274 58702196 31445725 3505274 2.00 5.97 11.15 11.15 9611797247 10.88 10.88 9611797247
24 한국ANKOR유전 152550 23 311 5 -26 -7.72 3150757 19268896 70020000 3150757 -7.72 16.35 4.50 4.50 1000123641 4.59 4.59 1000123641
25 프리시젼바이오 335810 24 4065 2 555 15.81 2992258 1480896 11614526 2992258 15.81 202.06 25.76 25.76 11868850145 25.14 25.14 11868850145
26 두산퓨얼셀 336260 25 23000 2 3600 18.56 2956049 505336 65493726 2956049 18.56 584.97 4.51 4.51 69045110400 4.58 4.58 69045110400
27 카카오뱅크 323410 26 30250 2 2150 7.65 2921052 1444977 476989437 2921052 7.65 202.15 0.61 0.61 92216353725 0.64 0.64 92216353725
28 두산에너빌리티 034020 27 58900 5 -2100 -3.44 2692890 7994191 640561146 2692890 -3.44 33.69 0.42 0.42 159425289250 0.42 0.42 159425289250
29 세아메카닉스 396300 28 3050 2 220 7.77 2482554 1829827 26489500 2482554 7.77 135.67 9.37 9.37 7471764227 9.25 9.25 7471764227
30 한국화장품 123690 29 9460 1 2180 29.95 2311148 77146 16068000 2311148 29.95 2995.81 14.38 14.38 20772923520 13.67 13.67 20772923520
31 동양철관 008970 30 1403 2 20 1.45 2263113 6822058 159801815 2263113 1.45 33.17 1.42 1.42 3186590133 1.42 1.42 3186590133

31
top30/20250620/top30-av-20250620-094000.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,252670,1,1538,5,-5,-0.32,79272442,245081008,921500000,79272442,-0.32,32.35,8.60,8.60,121718012236,8.59,8.59,121718012236
대창솔루션,096350,2,493,2,70,16.55,31979581,5964567,163761009,31979581,16.55,536.16,19.53,19.53,16109463646,19.95,19.95,16109463646
우리기술,032820,3,4195,5,-200,-4.55,24562320,135827488,165530656,24562320,-4.55,18.08,14.84,14.84,108239268900,15.59,15.59,108239268900
오르비텍,046120,4,4435,2,500,12.71,16576326,15466013,27449486,16576326,12.71,107.18,60.39,60.39,72069982070,59.20,59.20,72069982070
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,13838988,69552600,1497000000,13838988,0.00,19.90,0.92,0.92,915235400,0.91,0.91,915235400
바른손이앤에이,035620,6,576,2,122,26.87,11867544,311804,74439675,11867544,26.87,3806.09,15.94,15.94,6632858663,15.47,15.47,6632858663
휴림로봇,090710,7,2330,2,175,8.12,10731769,2755182,110237793,10731769,8.12,389.51,9.74,9.74,24695324101,9.61,9.61,24695324101
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,56,3,0,0.00,9834319,28946980,633000000,9834319,0.00,33.97,1.55,1.55,540927969,1.53,1.53,540927969
KODEX 코스닥150레버리지,233740,9,7980,2,15,0.19,9552116,23899024,249500000,9552116,0.19,39.97,3.83,3.83,76543885453,3.84,3.84,76543885453
KODEX 2차전지산업레버리지,462330,10,764,2,2,0.26,9076292,23026466,259000000,9076292,0.26,39.42,3.50,3.50,7031849505,3.55,3.55,7031849505
KODEX 코스닥150선물인버스,251340,11,3660,5,-5,-0.14,8237394,27421424,67000000,8237394,-0.14,30.04,12.29,12.29,30104030475,12.28,12.28,30104030475
KODEX 인버스,114800,12,3770,5,-5,-0.13,8235088,29465736,172800000,8235088,-0.13,27.95,4.77,4.77,30984675807,4.76,4.76,30984675807
유니슨,018000,13,1388,5,-405,-22.59,8010852,5702508,170505939,8010852,-22.59,140.48,4.70,4.70,11546147736,4.88,4.88,11546147736
KODEX 레버리지,122630,14,21540,2,60,0.28,6313706,23060796,119350000,6313706,0.28,27.38,5.29,5.29,136269531340,5.30,5.30,136269531340
이스트아시아홀딩스,900110,15,57,2,2,3.64,6305724,13275022,642650588,6305724,3.64,47.50,0.98,0.98,354583481,0.97,0.97,354583481
스튜디오미르,408900,16,4475,2,135,3.11,6177939,4488514,32729532,6177939,3.11,137.64,18.88,18.88,29408195073,20.08,20.08,29408195073
이루온,065440,17,2110,2,25,1.20,5989496,9219367,27275020,5989496,1.20,64.97,21.96,21.96,12970882978,22.54,22.54,12970882978
코리아나,027050,18,2885,2,405,16.33,5882428,171925,40000000,5882428,16.33,3421.51,14.71,14.71,16987297515,14.72,14.72,16987297515
비큐AI,148780,19,2760,2,5,0.18,5252158,58702196,31445725,5252158,0.18,8.95,16.70,16.70,14509756533,16.72,16.72,14509756533
TIGER 화장품,228790,20,4085,2,150,3.81,5137269,6106738,64740000,5137269,3.81,84.12,7.94,7.94,20967878677,7.93,7.93,20967878677
토니모리,214420,21,13020,2,2260,21.00,4740251,528792,24054799,4740251,21.00,896.43,19.71,19.71,60001412620,19.16,19.16,60001412620
삼성중공업,010140,22,16600,5,-840,-4.82,4371208,10001704,880000000,4371208,-4.82,43.70,0.50,0.50,73096306585,0.50,0.50,73096306585
대한전선,001440,23,16600,2,570,3.56,4337289,1374451,186447300,4337289,3.56,315.57,2.33,2.33,73131938265,2.36,2.36,73131938265
노랑풍선,104620,24,6100,2,430,7.58,4072760,8070981,15842126,4072760,7.58,50.46,25.71,25.71,25684566385,26.58,26.58,25684566385
한국화장품,123690,25,9460,1,2180,29.95,3595820,77146,16068000,3595820,29.95,4661.06,22.38,22.38,32886570780,21.64,21.64,32886570780
한국ANKOR유전,152550,26,311,5,-26,-7.72,3563259,19268896,70020000,3563259,-7.72,18.49,5.09,5.09,1128481021,5.18,5.18,1128481021
카카오뱅크,323410,27,30350,2,2250,8.01,3474274,1444977,476989437,3474274,8.01,240.44,0.73,0.73,108850754475,0.75,0.75,108850754475
두산퓨얼셀,336260,28,22550,2,3150,16.24,3419481,505336,65493726,3419481,16.24,676.67,5.22,5.22,79533294025,5.39,5.39,79533294025
프리시젼바이오,335810,29,4070,2,560,15.95,3230110,1480896,11614526,3230110,15.95,218.12,27.81,27.81,12827543530,27.14,27.14,12827543530
삐아,451250,30,12450,2,980,8.54,3211753,146749,10089877,3211753,8.54,2188.60,31.83,31.83,41093089015,32.71,32.71,41093089015
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 5 -5 -0.32 79272442 245081008 921500000 79272442 -0.32 32.35 8.60 8.60 121718012236 8.59 8.59 121718012236
3 대창솔루션 096350 2 493 2 70 16.55 31979581 5964567 163761009 31979581 16.55 536.16 19.53 19.53 16109463646 19.95 19.95 16109463646
4 우리기술 032820 3 4195 5 -200 -4.55 24562320 135827488 165530656 24562320 -4.55 18.08 14.84 14.84 108239268900 15.59 15.59 108239268900
5 오르비텍 046120 4 4435 2 500 12.71 16576326 15466013 27449486 16576326 12.71 107.18 60.39 60.39 72069982070 59.20 59.20 72069982070
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 67 3 0 0.00 13838988 69552600 1497000000 13838988 0.00 19.90 0.92 0.92 915235400 0.91 0.91 915235400
7 바른손이앤에이 035620 6 576 2 122 26.87 11867544 311804 74439675 11867544 26.87 3806.09 15.94 15.94 6632858663 15.47 15.47 6632858663
8 휴림로봇 090710 7 2330 2 175 8.12 10731769 2755182 110237793 10731769 8.12 389.51 9.74 9.74 24695324101 9.61 9.61 24695324101
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 56 3 0 0.00 9834319 28946980 633000000 9834319 0.00 33.97 1.55 1.55 540927969 1.53 1.53 540927969
10 KODEX 코스닥150레버리지 233740 9 7980 2 15 0.19 9552116 23899024 249500000 9552116 0.19 39.97 3.83 3.83 76543885453 3.84 3.84 76543885453
11 KODEX 2차전지산업레버리지 462330 10 764 2 2 0.26 9076292 23026466 259000000 9076292 0.26 39.42 3.50 3.50 7031849505 3.55 3.55 7031849505
12 KODEX 코스닥150선물인버스 251340 11 3660 5 -5 -0.14 8237394 27421424 67000000 8237394 -0.14 30.04 12.29 12.29 30104030475 12.28 12.28 30104030475
13 KODEX 인버스 114800 12 3770 5 -5 -0.13 8235088 29465736 172800000 8235088 -0.13 27.95 4.77 4.77 30984675807 4.76 4.76 30984675807
14 유니슨 018000 13 1388 5 -405 -22.59 8010852 5702508 170505939 8010852 -22.59 140.48 4.70 4.70 11546147736 4.88 4.88 11546147736
15 KODEX 레버리지 122630 14 21540 2 60 0.28 6313706 23060796 119350000 6313706 0.28 27.38 5.29 5.29 136269531340 5.30 5.30 136269531340
16 이스트아시아홀딩스 900110 15 57 2 2 3.64 6305724 13275022 642650588 6305724 3.64 47.50 0.98 0.98 354583481 0.97 0.97 354583481
17 스튜디오미르 408900 16 4475 2 135 3.11 6177939 4488514 32729532 6177939 3.11 137.64 18.88 18.88 29408195073 20.08 20.08 29408195073
18 이루온 065440 17 2110 2 25 1.20 5989496 9219367 27275020 5989496 1.20 64.97 21.96 21.96 12970882978 22.54 22.54 12970882978
19 코리아나 027050 18 2885 2 405 16.33 5882428 171925 40000000 5882428 16.33 3421.51 14.71 14.71 16987297515 14.72 14.72 16987297515
20 비큐AI 148780 19 2760 2 5 0.18 5252158 58702196 31445725 5252158 0.18 8.95 16.70 16.70 14509756533 16.72 16.72 14509756533
21 TIGER 화장품 228790 20 4085 2 150 3.81 5137269 6106738 64740000 5137269 3.81 84.12 7.94 7.94 20967878677 7.93 7.93 20967878677
22 토니모리 214420 21 13020 2 2260 21.00 4740251 528792 24054799 4740251 21.00 896.43 19.71 19.71 60001412620 19.16 19.16 60001412620
23 삼성중공업 010140 22 16600 5 -840 -4.82 4371208 10001704 880000000 4371208 -4.82 43.70 0.50 0.50 73096306585 0.50 0.50 73096306585
24 대한전선 001440 23 16600 2 570 3.56 4337289 1374451 186447300 4337289 3.56 315.57 2.33 2.33 73131938265 2.36 2.36 73131938265
25 노랑풍선 104620 24 6100 2 430 7.58 4072760 8070981 15842126 4072760 7.58 50.46 25.71 25.71 25684566385 26.58 26.58 25684566385
26 한국화장품 123690 25 9460 1 2180 29.95 3595820 77146 16068000 3595820 29.95 4661.06 22.38 22.38 32886570780 21.64 21.64 32886570780
27 한국ANKOR유전 152550 26 311 5 -26 -7.72 3563259 19268896 70020000 3563259 -7.72 18.49 5.09 5.09 1128481021 5.18 5.18 1128481021
28 카카오뱅크 323410 27 30350 2 2250 8.01 3474274 1444977 476989437 3474274 8.01 240.44 0.73 0.73 108850754475 0.75 0.75 108850754475
29 두산퓨얼셀 336260 28 22550 2 3150 16.24 3419481 505336 65493726 3419481 16.24 676.67 5.22 5.22 79533294025 5.39 5.39 79533294025
30 프리시젼바이오 335810 29 4070 2 560 15.95 3230110 1480896 11614526 3230110 15.95 218.12 27.81 27.81 12827543530 27.14 27.14 12827543530
31 삐아 451250 30 12450 2 980 8.54 3211753 146749 10089877 3211753 8.54 2188.60 31.83 31.83 41093089015 32.71 32.71 41093089015

31
top30/20250620/top30-av-20250620-095000.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,252670,1,1530,5,-13,-0.84,89909144,245081008,921500000,89909144,-0.84,36.69,9.76,9.76,138008943018,9.79,9.79,138008943018
대창솔루션,096350,2,501,2,78,18.44,34543385,5964567,163761009,34543385,18.44,579.14,21.09,21.09,17393069086,21.20,21.20,17393069086
우리기술,032820,3,4240,5,-155,-3.53,26318162,135827488,165530656,26318162,-3.53,19.38,15.90,15.90,115658038992,16.48,16.48,115658038992
오르비텍,046120,4,4490,2,555,14.10,19027933,15466013,27449486,19027933,14.10,123.03,69.32,69.32,83122030171,67.44,67.44,83122030171
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,14414830,69552600,1497000000,14414830,0.00,20.73,0.96,0.96,953816439,0.95,0.95,953816439
바른손이앤에이,035620,6,574,2,120,26.43,13040268,311804,74439675,13040268,26.43,4182.20,17.52,17.52,7308194824,17.10,17.10,7308194824
휴림로봇,090710,7,2300,2,145,6.73,11626957,2755182,110237793,11626957,6.73,422.00,10.55,10.55,26754598234,10.55,10.55,26754598234
KODEX 코스닥150레버리지,233740,8,8050,2,85,1.07,10645281,23899024,249500000,10645281,1.07,44.54,4.27,4.27,85322083019,4.25,4.25,85322083019
KODEX 인버스,114800,9,3760,5,-15,-0.40,10618765,29465736,172800000,10618765,-0.40,36.04,6.15,6.15,39946171621,6.15,6.15,39946171621
KODEX 2차전지산업레버리지,462330,10,778,2,16,2.10,10257411,23026466,259000000,10257411,2.10,44.55,3.96,3.96,7942722149,3.94,3.94,7942722149
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,56,3,0,0.00,9849319,28946980,633000000,9849319,0.00,34.03,1.56,1.56,541767969,1.53,1.53,541767969
KODEX 코스닥150선물인버스,251340,12,3645,5,-20,-0.55,9212055,27421424,67000000,9212055,-0.55,33.59,13.75,13.75,33657018722,13.78,13.78,33657018722
유니슨,018000,13,1389,5,-404,-22.53,8875401,5702508,170505939,8875401,-22.53,155.64,5.21,5.21,12757589504,5.39,5.39,12757589504
이스트아시아홀딩스,900110,14,57,2,2,3.64,8457382,13275022,642650588,8457382,3.64,63.71,1.32,1.32,477362526,1.30,1.30,477362526
KODEX 레버리지,122630,15,21640,2,160,0.74,7718515,23060796,119350000,7718515,0.74,33.47,6.47,6.47,166655794501,6.45,6.45,166655794501
코리아나,027050,16,2945,2,465,18.75,7596336,171925,40000000,7596336,18.75,4418.40,18.99,18.99,22036037812,18.71,18.71,22036037812
스튜디오미르,408900,17,4500,2,160,3.69,6448539,4488514,32729532,6448539,3.69,143.67,19.70,19.70,30625305898,20.79,20.79,30625305898
이루온,065440,18,2080,5,-5,-0.24,6127924,9219367,27275020,6127924,-0.24,66.47,22.47,22.47,13261373703,23.38,23.38,13261373703
비큐AI,148780,19,2775,2,20,0.73,5680152,58702196,31445725,5680152,0.73,9.68,18.06,18.06,15694175076,17.99,17.99,15694175076
토니모리,214420,20,12590,2,1830,17.01,5629893,528792,24054799,5629893,17.01,1064.67,23.40,23.40,71277712400,23.54,23.54,71277712400
TIGER 화장품,228790,21,4075,2,140,3.56,5530165,6106738,64740000,5530165,3.56,90.56,8.54,8.54,22572530723,8.56,8.56,22572530723
삼성중공업,010140,22,16630,5,-810,-4.64,4858977,10001704,880000000,4858977,-4.64,48.58,0.55,0.55,81218128300,0.55,0.55,81218128300
한국화장품,123690,23,9320,2,2040,28.02,4854345,77146,16068000,4854345,28.02,6292.41,30.21,30.21,44724208735,29.87,29.87,44724208735
대한전선,001440,24,16470,2,440,2.74,4587279,1374451,186447300,4587279,2.74,333.75,2.46,2.46,77280180310,2.52,2.52,77280180310
노랑풍선,104620,25,6080,2,410,7.23,4464608,8070981,15842126,4464608,7.23,55.32,28.18,28.18,28047635755,29.12,29.12,28047635755
한국ANKOR유전,152550,26,312,5,-25,-7.42,4024259,19268896,70020000,4024259,-7.42,20.88,5.75,5.75,1271271344,5.82,5.82,1271271344
두산퓨얼셀,336260,27,23000,2,3600,18.56,3843073,505336,65493726,3843073,18.56,760.50,5.87,5.87,89277763150,5.93,5.93,89277763150
카카오뱅크,323410,28,30250,2,2150,7.65,3761266,1444977,476989437,3761266,7.65,260.30,0.79,0.79,117563306375,0.81,0.81,117563306375
삐아,451250,29,12350,2,880,7.67,3531502,146749,10089877,3531502,7.67,2406.49,35.00,35.00,45065432555,36.17,36.17,45065432555
브릿지바이오테라퓨틱스,288330,30,862,2,80,10.23,3481151,2781195,52193304,3481151,10.23,125.17,6.67,6.67,2973543632,6.61,6.61,2973543632
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 1530 5 -13 -0.84 89909144 245081008 921500000 89909144 -0.84 36.69 9.76 9.76 138008943018 9.79 9.79 138008943018
3 대창솔루션 096350 2 501 2 78 18.44 34543385 5964567 163761009 34543385 18.44 579.14 21.09 21.09 17393069086 21.20 21.20 17393069086
4 우리기술 032820 3 4240 5 -155 -3.53 26318162 135827488 165530656 26318162 -3.53 19.38 15.90 15.90 115658038992 16.48 16.48 115658038992
5 오르비텍 046120 4 4490 2 555 14.10 19027933 15466013 27449486 19027933 14.10 123.03 69.32 69.32 83122030171 67.44 67.44 83122030171
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 67 3 0 0.00 14414830 69552600 1497000000 14414830 0.00 20.73 0.96 0.96 953816439 0.95 0.95 953816439
7 바른손이앤에이 035620 6 574 2 120 26.43 13040268 311804 74439675 13040268 26.43 4182.20 17.52 17.52 7308194824 17.10 17.10 7308194824
8 휴림로봇 090710 7 2300 2 145 6.73 11626957 2755182 110237793 11626957 6.73 422.00 10.55 10.55 26754598234 10.55 10.55 26754598234
9 KODEX 코스닥150레버리지 233740 8 8050 2 85 1.07 10645281 23899024 249500000 10645281 1.07 44.54 4.27 4.27 85322083019 4.25 4.25 85322083019
10 KODEX 인버스 114800 9 3760 5 -15 -0.40 10618765 29465736 172800000 10618765 -0.40 36.04 6.15 6.15 39946171621 6.15 6.15 39946171621
11 KODEX 2차전지산업레버리지 462330 10 778 2 16 2.10 10257411 23026466 259000000 10257411 2.10 44.55 3.96 3.96 7942722149 3.94 3.94 7942722149
12 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 11 56 3 0 0.00 9849319 28946980 633000000 9849319 0.00 34.03 1.56 1.56 541767969 1.53 1.53 541767969
13 KODEX 코스닥150선물인버스 251340 12 3645 5 -20 -0.55 9212055 27421424 67000000 9212055 -0.55 33.59 13.75 13.75 33657018722 13.78 13.78 33657018722
14 유니슨 018000 13 1389 5 -404 -22.53 8875401 5702508 170505939 8875401 -22.53 155.64 5.21 5.21 12757589504 5.39 5.39 12757589504
15 이스트아시아홀딩스 900110 14 57 2 2 3.64 8457382 13275022 642650588 8457382 3.64 63.71 1.32 1.32 477362526 1.30 1.30 477362526
16 KODEX 레버리지 122630 15 21640 2 160 0.74 7718515 23060796 119350000 7718515 0.74 33.47 6.47 6.47 166655794501 6.45 6.45 166655794501
17 코리아나 027050 16 2945 2 465 18.75 7596336 171925 40000000 7596336 18.75 4418.40 18.99 18.99 22036037812 18.71 18.71 22036037812
18 스튜디오미르 408900 17 4500 2 160 3.69 6448539 4488514 32729532 6448539 3.69 143.67 19.70 19.70 30625305898 20.79 20.79 30625305898
19 이루온 065440 18 2080 5 -5 -0.24 6127924 9219367 27275020 6127924 -0.24 66.47 22.47 22.47 13261373703 23.38 23.38 13261373703
20 비큐AI 148780 19 2775 2 20 0.73 5680152 58702196 31445725 5680152 0.73 9.68 18.06 18.06 15694175076 17.99 17.99 15694175076
21 토니모리 214420 20 12590 2 1830 17.01 5629893 528792 24054799 5629893 17.01 1064.67 23.40 23.40 71277712400 23.54 23.54 71277712400
22 TIGER 화장품 228790 21 4075 2 140 3.56 5530165 6106738 64740000 5530165 3.56 90.56 8.54 8.54 22572530723 8.56 8.56 22572530723
23 삼성중공업 010140 22 16630 5 -810 -4.64 4858977 10001704 880000000 4858977 -4.64 48.58 0.55 0.55 81218128300 0.55 0.55 81218128300
24 한국화장품 123690 23 9320 2 2040 28.02 4854345 77146 16068000 4854345 28.02 6292.41 30.21 30.21 44724208735 29.87 29.87 44724208735
25 대한전선 001440 24 16470 2 440 2.74 4587279 1374451 186447300 4587279 2.74 333.75 2.46 2.46 77280180310 2.52 2.52 77280180310
26 노랑풍선 104620 25 6080 2 410 7.23 4464608 8070981 15842126 4464608 7.23 55.32 28.18 28.18 28047635755 29.12 29.12 28047635755
27 한국ANKOR유전 152550 26 312 5 -25 -7.42 4024259 19268896 70020000 4024259 -7.42 20.88 5.75 5.75 1271271344 5.82 5.82 1271271344
28 두산퓨얼셀 336260 27 23000 2 3600 18.56 3843073 505336 65493726 3843073 18.56 760.50 5.87 5.87 89277763150 5.93 5.93 89277763150
29 카카오뱅크 323410 28 30250 2 2150 7.65 3761266 1444977 476989437 3761266 7.65 260.30 0.79 0.79 117563306375 0.81 0.81 117563306375
30 삐아 451250 29 12350 2 880 7.67 3531502 146749 10089877 3531502 7.67 2406.49 35.00 35.00 45065432555 36.17 36.17 45065432555
31 브릿지바이오테라퓨틱스 288330 30 862 2 80 10.23 3481151 2781195 52193304 3481151 10.23 125.17 6.67 6.67 2973543632 6.61 6.61 2973543632

31
top30/20250620/top30-av-20250620-100000.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,252670,1,1530,5,-13,-0.84,95407150,245081008,921500000,95407150,-0.84,38.93,10.35,10.35,146416510366,10.38,10.38,146416510366
대창솔루션,096350,2,494,2,71,16.78,36124407,5964567,163761009,36124407,16.78,605.65,22.06,22.06,18181591194,22.47,22.47,18181591194
우리기술,032820,3,4255,5,-140,-3.19,27180524,135827488,165530656,27180524,-3.19,20.01,16.42,16.42,119295191474,16.94,16.94,119295191474
이스트아시아홀딩스,900110,4,58,2,3,5.45,20372974,13275022,642650588,20372974,5.45,153.47,3.17,3.17,1180848135,3.17,3.17,1180848135
오르비텍,046120,5,4425,2,490,12.45,19906292,15466013,27449486,19906292,12.45,128.71,72.52,72.52,86984577333,71.61,71.61,86984577333
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,66,5,-1,-1.49,14732919,69552600,1497000000,14732919,-1.49,21.18,0.98,0.98,975123372,0.99,0.99,975123372
바른손이앤에이,035620,7,590,1,136,29.96,13982430,311804,74439675,13982430,29.96,4484.37,18.78,18.78,7861022016,17.90,17.90,7861022016
휴림로봇,090710,8,2280,2,125,5.80,12409449,2755182,110237793,12409449,5.80,450.40,11.26,11.26,28552525819,11.36,11.36,28552525819
KODEX 코스닥150레버리지,233740,9,8060,2,95,1.19,11527403,23899024,249500000,11527403,1.19,48.23,4.62,4.62,92423316586,4.60,4.60,92423316586
KODEX 인버스,114800,10,3760,5,-15,-0.40,11356534,29465736,172800000,11356534,-0.40,38.54,6.57,6.57,42717584784,6.57,6.57,42717584784
KODEX 2차전지산업레버리지,462330,11,776,2,14,1.84,11146647,23026466,259000000,11146647,1.84,48.41,4.30,4.30,8632341843,4.30,4.30,8632341843
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,55,5,-1,-1.79,9941936,28946980,633000000,9941936,-1.79,34.35,1.57,1.57,546953521,1.57,1.57,546953521
KODEX 코스닥150선물인버스,251340,13,3640,5,-25,-0.68,9777558,27421424,67000000,9777558,-0.68,35.66,14.59,14.59,35716671235,14.65,14.65,35716671235
유니슨,018000,14,1391,5,-402,-22.42,9307907,5702508,170505939,9307907,-22.42,163.22,5.46,5.46,13359563433,5.63,5.63,13359563433
KODEX 레버리지,122630,15,21655,2,175,0.81,8868361,23060796,119350000,8868361,0.81,38.46,7.43,7.43,191573538595,7.41,7.41,191573538595
코리아나,027050,16,2905,2,425,17.14,8287001,171925,40000000,8287001,17.14,4820.13,20.72,20.72,24047515694,20.69,20.69,24047515694
스튜디오미르,408900,17,4460,2,120,2.76,6797333,4488514,32729532,6797333,2.76,151.44,20.77,20.77,32193574252,22.05,22.05,32193574252
이루온,065440,18,2105,2,20,0.96,6241037,9219367,27275020,6241037,0.96,67.69,22.88,22.88,13499104000,23.51,23.51,13499104000
비큐AI,148780,19,2715,5,-40,-1.45,6105827,58702196,31445725,6105827,-1.45,10.40,19.42,19.42,16864575726,19.75,19.75,16864575726
토니모리,214420,20,12620,2,1860,17.29,6010854,528792,24054799,6010854,17.29,1136.71,24.99,24.99,76103123545,25.07,25.07,76103123545
오가닉티코스메틱,900300,21,499,2,81,19.38,5939867,1017538,96002224,5939867,19.38,583.75,6.19,6.19,2831537607,5.91,5.91,2831537607
TIGER 화장품,228790,22,4050,2,115,2.92,5788968,6106738,64740000,5788968,2.92,94.80,8.94,8.94,23624526003,9.01,9.01,23624526003
삼성중공업,010140,23,16680,5,-760,-4.36,5261458,10001704,880000000,5261458,-4.36,52.61,0.60,0.60,87908078960,0.60,0.60,87908078960
한국화장품,123690,24,9330,2,2050,28.16,5165525,77146,16068000,5165525,28.16,6695.78,32.15,32.15,47612111240,31.76,31.76,47612111240
대한전선,001440,25,16490,2,460,2.87,4758528,1374451,186447300,4758528,2.87,346.21,2.55,2.55,80101376385,2.61,2.61,80101376385
노랑풍선,104620,26,5930,2,260,4.59,4714031,8070981,15842126,4714031,4.59,58.41,29.76,29.76,29529584360,31.43,31.43,29529584360
한국ANKOR유전,152550,27,311,5,-26,-7.72,4175502,19268896,70020000,4175502,-7.72,21.67,5.96,5.96,1318265237,6.05,6.05,1318265237
두산퓨얼셀,336260,28,23300,2,3900,20.10,4049519,505336,65493726,4049519,20.10,801.35,6.18,6.18,94043329100,6.16,6.16,94043329100
브릿지바이오테라퓨틱스,288330,29,890,2,108,13.81,3951154,2781195,52193304,3951154,13.81,142.07,7.57,7.57,3389104698,7.30,7.30,3389104698
카카오뱅크,323410,30,30050,2,1950,6.94,3907059,1444977,476989437,3907059,6.94,270.39,0.82,0.82,121965654300,0.85,0.85,121965654300
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 1530 5 -13 -0.84 95407150 245081008 921500000 95407150 -0.84 38.93 10.35 10.35 146416510366 10.38 10.38 146416510366
3 대창솔루션 096350 2 494 2 71 16.78 36124407 5964567 163761009 36124407 16.78 605.65 22.06 22.06 18181591194 22.47 22.47 18181591194
4 우리기술 032820 3 4255 5 -140 -3.19 27180524 135827488 165530656 27180524 -3.19 20.01 16.42 16.42 119295191474 16.94 16.94 119295191474
5 이스트아시아홀딩스 900110 4 58 2 3 5.45 20372974 13275022 642650588 20372974 5.45 153.47 3.17 3.17 1180848135 3.17 3.17 1180848135
6 오르비텍 046120 5 4425 2 490 12.45 19906292 15466013 27449486 19906292 12.45 128.71 72.52 72.52 86984577333 71.61 71.61 86984577333
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 66 5 -1 -1.49 14732919 69552600 1497000000 14732919 -1.49 21.18 0.98 0.98 975123372 0.99 0.99 975123372
8 바른손이앤에이 035620 7 590 1 136 29.96 13982430 311804 74439675 13982430 29.96 4484.37 18.78 18.78 7861022016 17.90 17.90 7861022016
9 휴림로봇 090710 8 2280 2 125 5.80 12409449 2755182 110237793 12409449 5.80 450.40 11.26 11.26 28552525819 11.36 11.36 28552525819
10 KODEX 코스닥150레버리지 233740 9 8060 2 95 1.19 11527403 23899024 249500000 11527403 1.19 48.23 4.62 4.62 92423316586 4.60 4.60 92423316586
11 KODEX 인버스 114800 10 3760 5 -15 -0.40 11356534 29465736 172800000 11356534 -0.40 38.54 6.57 6.57 42717584784 6.57 6.57 42717584784
12 KODEX 2차전지산업레버리지 462330 11 776 2 14 1.84 11146647 23026466 259000000 11146647 1.84 48.41 4.30 4.30 8632341843 4.30 4.30 8632341843
13 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 12 55 5 -1 -1.79 9941936 28946980 633000000 9941936 -1.79 34.35 1.57 1.57 546953521 1.57 1.57 546953521
14 KODEX 코스닥150선물인버스 251340 13 3640 5 -25 -0.68 9777558 27421424 67000000 9777558 -0.68 35.66 14.59 14.59 35716671235 14.65 14.65 35716671235
15 유니슨 018000 14 1391 5 -402 -22.42 9307907 5702508 170505939 9307907 -22.42 163.22 5.46 5.46 13359563433 5.63 5.63 13359563433
16 KODEX 레버리지 122630 15 21655 2 175 0.81 8868361 23060796 119350000 8868361 0.81 38.46 7.43 7.43 191573538595 7.41 7.41 191573538595
17 코리아나 027050 16 2905 2 425 17.14 8287001 171925 40000000 8287001 17.14 4820.13 20.72 20.72 24047515694 20.69 20.69 24047515694
18 스튜디오미르 408900 17 4460 2 120 2.76 6797333 4488514 32729532 6797333 2.76 151.44 20.77 20.77 32193574252 22.05 22.05 32193574252
19 이루온 065440 18 2105 2 20 0.96 6241037 9219367 27275020 6241037 0.96 67.69 22.88 22.88 13499104000 23.51 23.51 13499104000
20 비큐AI 148780 19 2715 5 -40 -1.45 6105827 58702196 31445725 6105827 -1.45 10.40 19.42 19.42 16864575726 19.75 19.75 16864575726
21 토니모리 214420 20 12620 2 1860 17.29 6010854 528792 24054799 6010854 17.29 1136.71 24.99 24.99 76103123545 25.07 25.07 76103123545
22 오가닉티코스메틱 900300 21 499 2 81 19.38 5939867 1017538 96002224 5939867 19.38 583.75 6.19 6.19 2831537607 5.91 5.91 2831537607
23 TIGER 화장품 228790 22 4050 2 115 2.92 5788968 6106738 64740000 5788968 2.92 94.80 8.94 8.94 23624526003 9.01 9.01 23624526003
24 삼성중공업 010140 23 16680 5 -760 -4.36 5261458 10001704 880000000 5261458 -4.36 52.61 0.60 0.60 87908078960 0.60 0.60 87908078960
25 한국화장품 123690 24 9330 2 2050 28.16 5165525 77146 16068000 5165525 28.16 6695.78 32.15 32.15 47612111240 31.76 31.76 47612111240
26 대한전선 001440 25 16490 2 460 2.87 4758528 1374451 186447300 4758528 2.87 346.21 2.55 2.55 80101376385 2.61 2.61 80101376385
27 노랑풍선 104620 26 5930 2 260 4.59 4714031 8070981 15842126 4714031 4.59 58.41 29.76 29.76 29529584360 31.43 31.43 29529584360
28 한국ANKOR유전 152550 27 311 5 -26 -7.72 4175502 19268896 70020000 4175502 -7.72 21.67 5.96 5.96 1318265237 6.05 6.05 1318265237
29 두산퓨얼셀 336260 28 23300 2 3900 20.10 4049519 505336 65493726 4049519 20.10 801.35 6.18 6.18 94043329100 6.16 6.16 94043329100
30 브릿지바이오테라퓨틱스 288330 29 890 2 108 13.81 3951154 2781195 52193304 3951154 13.81 142.07 7.57 7.57 3389104698 7.30 7.30 3389104698
31 카카오뱅크 323410 30 30050 2 1950 6.94 3907059 1444977 476989437 3907059 6.94 270.39 0.82 0.82 121965654300 0.85 0.85 121965654300

31
top30/20250620/top30-av-20250620-101000.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,252670,1,1525,5,-18,-1.17,111261123,245081008,921500000,111261123,-1.17,45.40,12.07,12.07,170562001410,12.14,12.14,170562001410
대창솔루션,096350,2,481,2,58,13.71,37702389,5964567,163761009,37702389,13.71,632.11,23.02,23.02,18951971402,24.06,24.06,18951971402
이스트아시아홀딩스,900110,3,61,2,6,10.91,31277413,13275022,642650588,31277413,10.91,235.61,4.87,4.87,1836489013,4.68,4.68,1836489013
우리기술,032820,4,4230,5,-165,-3.75,29003353,135827488,165530656,29003353,-3.75,21.35,17.52,17.52,127106263287,18.15,18.15,127106263287
오르비텍,046120,5,4320,2,385,9.78,20675896,15466013,27449486,20675896,9.78,133.69,75.32,75.32,90310171428,76.16,76.16,90310171428
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,15181590,69552600,1497000000,15181590,0.00,21.83,1.01,1.01,1004956249,1.00,1.00,1004956249
바른손이앤에이,035620,7,590,1,136,29.96,14267976,311804,74439675,14267976,29.96,4575.94,19.17,19.17,8029494156,18.28,18.28,8029494156
KODEX 인버스,114800,8,3755,5,-20,-0.53,13518088,29465736,172800000,13518088,-0.53,45.88,7.82,7.82,50820867247,7.83,7.83,50820867247
휴림로봇,090710,9,2247,2,92,4.27,13354962,2755182,110237793,13354962,4.27,484.72,12.11,12.11,30687913709,12.39,12.39,30687913709
KODEX 2차전지산업레버리지,462330,10,783,2,21,2.76,13044396,23026466,259000000,13044396,2.76,56.65,5.04,5.04,10119892705,4.99,4.99,10119892705
KODEX 코스닥150레버리지,233740,11,8060,2,95,1.19,12465584,23899024,249500000,12465584,1.19,52.16,5.00,5.00,100000519121,4.97,4.97,100000519121
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,55,5,-1,-1.79,11344488,28946980,633000000,11344488,-1.79,39.19,1.79,1.79,624093881,1.79,1.79,624093881
코리아나,027050,13,3080,2,600,24.19,11317512,171925,40000000,11317512,24.19,6582.82,28.29,28.29,33292167083,27.02,27.02,33292167083
KODEX 코스닥150선물인버스,251340,14,3640,5,-25,-0.68,10416732,27421424,67000000,10416732,-0.68,37.99,15.55,15.55,38040955455,15.60,15.60,38040955455
KODEX 레버리지,122630,15,21715,2,235,1.09,10349663,23060796,119350000,10349663,1.09,44.88,8.67,8.67,223779403256,8.63,8.63,223779403256
유니슨,018000,16,1397,5,-396,-22.09,9799795,5702508,170505939,9799795,-22.09,171.85,5.75,5.75,14044141478,5.90,5.90,14044141478
오가닉티코스메틱,900300,17,526,2,108,25.84,9766803,1017538,96002224,9766803,25.84,959.85,10.17,10.17,4845217623,9.60,9.60,4845217623
스튜디오미르,408900,18,4395,2,55,1.27,7040365,4488514,32729532,7040365,1.27,156.85,21.51,21.51,33268947086,23.13,23.13,33268947086
비큐AI,148780,19,2705,5,-50,-1.81,6524329,58702196,31445725,6524329,-1.81,11.11,20.75,20.75,18001970910,21.16,21.16,18001970910
이루온,065440,20,2080,5,-5,-0.24,6484210,9219367,27275020,6484210,-0.24,70.33,23.77,23.77,14005383730,24.69,24.69,14005383730
토니모리,214420,21,12860,2,2100,19.52,6480431,528792,24054799,6480431,19.52,1225.52,26.94,26.94,82158754865,26.56,26.56,82158754865
TIGER 화장품,228790,22,4045,2,110,2.80,6192715,6106738,64740000,6192715,2.80,101.41,9.57,9.57,25261879850,9.65,9.65,25261879850
삼성중공업,010140,23,16840,5,-600,-3.44,5694235,10001704,880000000,5694235,-3.44,56.93,0.65,0.65,95167319435,0.64,0.64,95167319435
한국화장품,123690,24,9460,1,2180,29.95,5454802,77146,16068000,5454802,29.95,7070.75,33.95,33.95,50343313770,33.12,33.12,50343313770
씨엑스아이,900120,25,70,2,5,7.69,4905363,4204721,300577845,4905363,7.69,116.66,1.63,1.63,328662212,1.56,1.56,328662212
대한전선,001440,26,16460,2,430,2.68,4869115,1374451,186447300,4869115,2.68,354.26,2.61,2.61,81921863300,2.67,2.67,81921863300
노랑풍선,104620,27,5920,2,250,4.41,4826163,8070981,15842126,4826163,4.41,59.80,30.46,30.46,30188500470,32.19,32.19,30188500470
피아이이,452450,28,10450,5,-30,-0.29,4570980,19903424,35826000,4570980,-0.29,22.97,12.76,12.76,48396760605,12.93,12.93,48396760605
한국ANKOR유전,152550,29,311,5,-26,-7.72,4357962,19268896,70020000,4357962,-7.72,22.62,6.22,6.22,1374986887,6.31,6.31,1374986887
브릿지바이오테라퓨틱스,288330,30,894,2,112,14.32,4285973,2781195,52193304,4285973,14.32,154.11,8.21,8.21,3685921098,7.90,7.90,3685921098
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 5 -18 -1.17 111261123 245081008 921500000 111261123 -1.17 45.40 12.07 12.07 170562001410 12.14 12.14 170562001410
3 대창솔루션 096350 2 481 2 58 13.71 37702389 5964567 163761009 37702389 13.71 632.11 23.02 23.02 18951971402 24.06 24.06 18951971402
4 이스트아시아홀딩스 900110 3 61 2 6 10.91 31277413 13275022 642650588 31277413 10.91 235.61 4.87 4.87 1836489013 4.68 4.68 1836489013
5 우리기술 032820 4 4230 5 -165 -3.75 29003353 135827488 165530656 29003353 -3.75 21.35 17.52 17.52 127106263287 18.15 18.15 127106263287
6 오르비텍 046120 5 4320 2 385 9.78 20675896 15466013 27449486 20675896 9.78 133.69 75.32 75.32 90310171428 76.16 76.16 90310171428
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 67 3 0 0.00 15181590 69552600 1497000000 15181590 0.00 21.83 1.01 1.01 1004956249 1.00 1.00 1004956249
8 바른손이앤에이 035620 7 590 1 136 29.96 14267976 311804 74439675 14267976 29.96 4575.94 19.17 19.17 8029494156 18.28 18.28 8029494156
9 KODEX 인버스 114800 8 3755 5 -20 -0.53 13518088 29465736 172800000 13518088 -0.53 45.88 7.82 7.82 50820867247 7.83 7.83 50820867247
10 휴림로봇 090710 9 2247 2 92 4.27 13354962 2755182 110237793 13354962 4.27 484.72 12.11 12.11 30687913709 12.39 12.39 30687913709
11 KODEX 2차전지산업레버리지 462330 10 783 2 21 2.76 13044396 23026466 259000000 13044396 2.76 56.65 5.04 5.04 10119892705 4.99 4.99 10119892705
12 KODEX 코스닥150레버리지 233740 11 8060 2 95 1.19 12465584 23899024 249500000 12465584 1.19 52.16 5.00 5.00 100000519121 4.97 4.97 100000519121
13 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 12 55 5 -1 -1.79 11344488 28946980 633000000 11344488 -1.79 39.19 1.79 1.79 624093881 1.79 1.79 624093881
14 코리아나 027050 13 3080 2 600 24.19 11317512 171925 40000000 11317512 24.19 6582.82 28.29 28.29 33292167083 27.02 27.02 33292167083
15 KODEX 코스닥150선물인버스 251340 14 3640 5 -25 -0.68 10416732 27421424 67000000 10416732 -0.68 37.99 15.55 15.55 38040955455 15.60 15.60 38040955455
16 KODEX 레버리지 122630 15 21715 2 235 1.09 10349663 23060796 119350000 10349663 1.09 44.88 8.67 8.67 223779403256 8.63 8.63 223779403256
17 유니슨 018000 16 1397 5 -396 -22.09 9799795 5702508 170505939 9799795 -22.09 171.85 5.75 5.75 14044141478 5.90 5.90 14044141478
18 오가닉티코스메틱 900300 17 526 2 108 25.84 9766803 1017538 96002224 9766803 25.84 959.85 10.17 10.17 4845217623 9.60 9.60 4845217623
19 스튜디오미르 408900 18 4395 2 55 1.27 7040365 4488514 32729532 7040365 1.27 156.85 21.51 21.51 33268947086 23.13 23.13 33268947086
20 비큐AI 148780 19 2705 5 -50 -1.81 6524329 58702196 31445725 6524329 -1.81 11.11 20.75 20.75 18001970910 21.16 21.16 18001970910
21 이루온 065440 20 2080 5 -5 -0.24 6484210 9219367 27275020 6484210 -0.24 70.33 23.77 23.77 14005383730 24.69 24.69 14005383730
22 토니모리 214420 21 12860 2 2100 19.52 6480431 528792 24054799 6480431 19.52 1225.52 26.94 26.94 82158754865 26.56 26.56 82158754865
23 TIGER 화장품 228790 22 4045 2 110 2.80 6192715 6106738 64740000 6192715 2.80 101.41 9.57 9.57 25261879850 9.65 9.65 25261879850
24 삼성중공업 010140 23 16840 5 -600 -3.44 5694235 10001704 880000000 5694235 -3.44 56.93 0.65 0.65 95167319435 0.64 0.64 95167319435
25 한국화장품 123690 24 9460 1 2180 29.95 5454802 77146 16068000 5454802 29.95 7070.75 33.95 33.95 50343313770 33.12 33.12 50343313770
26 씨엑스아이 900120 25 70 2 5 7.69 4905363 4204721 300577845 4905363 7.69 116.66 1.63 1.63 328662212 1.56 1.56 328662212
27 대한전선 001440 26 16460 2 430 2.68 4869115 1374451 186447300 4869115 2.68 354.26 2.61 2.61 81921863300 2.67 2.67 81921863300
28 노랑풍선 104620 27 5920 2 250 4.41 4826163 8070981 15842126 4826163 4.41 59.80 30.46 30.46 30188500470 32.19 32.19 30188500470
29 피아이이 452450 28 10450 5 -30 -0.29 4570980 19903424 35826000 4570980 -0.29 22.97 12.76 12.76 48396760605 12.93 12.93 48396760605
30 한국ANKOR유전 152550 29 311 5 -26 -7.72 4357962 19268896 70020000 4357962 -7.72 22.62 6.22 6.22 1374986887 6.31 6.31 1374986887
31 브릿지바이오테라퓨틱스 288330 30 894 2 112 14.32 4285973 2781195 52193304 4285973 14.32 154.11 8.21 8.21 3685921098 7.90 7.90 3685921098

31
top30/20250620/top30-av-20250620-102000.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,252670,1,1522,5,-21,-1.36,121153233,245081008,921500000,121153233,-1.36,49.43,13.15,13.15,185664665754,13.24,13.24,185664665754
이스트아시아홀딩스,900110,2,58,2,3,5.45,40997989,13275022,642650588,40997989,5.45,308.84,6.38,6.38,2417655512,6.49,6.49,2417655512
대창솔루션,096350,3,488,2,65,15.37,38643629,5964567,163761009,38643629,15.37,647.89,23.60,23.60,19410482120,24.29,24.29,19410482120
우리기술,032820,4,4220,5,-175,-3.98,29902664,135827488,165530656,29902664,-3.98,22.02,18.06,18.06,130917176190,18.74,18.74,130917176190
오르비텍,046120,5,4360,2,425,10.80,21120109,15466013,27449486,21120109,10.80,136.56,76.94,76.94,92227861308,77.06,77.06,92227861308
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,15525427,69552600,1497000000,15525427,0.00,22.32,1.04,1.04,1027988324,1.02,1.02,1027988324
KODEX 인버스,114800,7,3747,5,-28,-0.74,14466144,29465736,172800000,14466144,-0.74,49.09,8.37,8.37,54377472645,8.40,8.40,54377472645
바른손이앤에이,035620,8,590,1,136,29.96,14338742,311804,74439675,14338742,29.96,4598.64,19.26,19.26,8071246096,18.38,18.38,8071246096
KODEX 2차전지산업레버리지,462330,9,783,2,21,2.76,13923319,23026466,259000000,13923319,2.76,60.47,5.38,5.38,10808680179,5.33,5.33,10808680179
휴림로봇,090710,10,2270,2,115,5.34,13679852,2755182,110237793,13679852,5.34,496.51,12.41,12.41,31421103846,12.56,12.56,31421103846
KODEX 코스닥150레버리지,233740,11,8090,2,125,1.57,13081929,23899024,249500000,13081929,1.57,54.74,5.24,5.24,104975022925,5.20,5.20,104975022925
코리아나,027050,12,3000,2,520,20.97,12927109,171925,40000000,12927109,20.97,7519.04,32.32,32.32,38177191172,31.81,31.81,38177191172
오가닉티코스메틱,900300,13,504,2,86,20.57,11759888,1017538,96002224,11759888,20.57,1155.72,12.25,12.25,5875233645,12.14,12.14,5875233645
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,14,55,5,-1,-1.79,11691397,28946980,633000000,11691397,-1.79,40.39,1.85,1.85,643173854,1.85,1.85,643173854
KODEX 레버리지,122630,15,21745,2,265,1.23,11459653,23060796,119350000,11459653,1.23,49.69,9.60,9.60,247860190802,9.55,9.55,247860190802
KODEX 코스닥150선물인버스,251340,16,3635,5,-30,-0.82,10835467,27421424,67000000,10835467,-0.82,39.51,16.17,16.17,39563679721,16.24,16.24,39563679721
유니슨,018000,17,1391,5,-402,-22.42,10069484,5702508,170505939,10069484,-22.42,176.58,5.91,5.91,14420451405,6.08,6.08,14420451405
스튜디오미르,408900,18,4380,2,40,0.92,7214497,4488514,32729532,7214497,0.92,160.73,22.04,22.04,34037838277,23.74,23.74,34037838277
비큐AI,148780,19,2735,5,-20,-0.73,6874517,58702196,31445725,6874517,-0.73,11.71,21.86,21.86,18958658347,22.04,22.04,18958658347
토니모리,214420,20,12570,2,1810,16.82,6749173,528792,24054799,6749173,16.82,1276.34,28.06,28.06,85570608070,28.30,28.30,85570608070
이루온,065440,21,2075,5,-10,-0.48,6591862,9219367,27275020,6591862,-0.48,71.50,24.17,24.17,14228954762,25.14,25.14,14228954762
TIGER 화장품,228790,22,4040,2,105,2.67,6462835,6106738,64740000,6462835,2.67,105.83,9.98,9.98,26352670257,10.08,10.08,26352670257
한국화장품,123690,23,9410,2,2130,29.26,6198672,77146,16068000,6198672,29.26,8034.99,38.58,38.58,57341062745,37.92,37.92,57341062745
삼성중공업,010140,24,16750,5,-690,-3.96,6032032,10001704,880000000,6032032,-3.96,60.31,0.69,0.69,100828470685,0.68,0.68,100828470685
씨엑스아이,900120,25,67,2,2,3.08,5653023,4204721,300577845,5653023,3.08,134.44,1.88,1.88,380066583,1.89,1.89,380066583
티사이언티픽,057680,26,1526,2,274,21.88,5564271,747846,71248501,5564271,21.88,744.04,7.81,7.81,7955514261,7.32,7.32,7955514261
미투온,201490,27,5280,2,180,3.53,5404285,24446248,30390092,5404285,3.53,22.11,17.78,17.78,27976686634,17.44,17.44,27976686634
브릿지바이오테라퓨틱스,288330,28,919,2,137,17.52,5172066,2781195,52193304,5172066,17.52,185.97,9.91,9.91,4486057546,9.35,9.35,4486057546
대한전선,001440,29,16390,2,360,2.25,5088747,1374451,186447300,5088747,2.25,370.24,2.73,2.73,85525748745,2.80,2.80,85525748745
피아이이,452450,30,10560,2,80,0.76,4893254,19903424,35826000,4893254,0.76,24.58,13.66,13.66,51768580190,13.68,13.68,51768580190
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 1522 5 -21 -1.36 121153233 245081008 921500000 121153233 -1.36 49.43 13.15 13.15 185664665754 13.24 13.24 185664665754
3 이스트아시아홀딩스 900110 2 58 2 3 5.45 40997989 13275022 642650588 40997989 5.45 308.84 6.38 6.38 2417655512 6.49 6.49 2417655512
4 대창솔루션 096350 3 488 2 65 15.37 38643629 5964567 163761009 38643629 15.37 647.89 23.60 23.60 19410482120 24.29 24.29 19410482120
5 우리기술 032820 4 4220 5 -175 -3.98 29902664 135827488 165530656 29902664 -3.98 22.02 18.06 18.06 130917176190 18.74 18.74 130917176190
6 오르비텍 046120 5 4360 2 425 10.80 21120109 15466013 27449486 21120109 10.80 136.56 76.94 76.94 92227861308 77.06 77.06 92227861308
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 67 3 0 0.00 15525427 69552600 1497000000 15525427 0.00 22.32 1.04 1.04 1027988324 1.02 1.02 1027988324
8 KODEX 인버스 114800 7 3747 5 -28 -0.74 14466144 29465736 172800000 14466144 -0.74 49.09 8.37 8.37 54377472645 8.40 8.40 54377472645
9 바른손이앤에이 035620 8 590 1 136 29.96 14338742 311804 74439675 14338742 29.96 4598.64 19.26 19.26 8071246096 18.38 18.38 8071246096
10 KODEX 2차전지산업레버리지 462330 9 783 2 21 2.76 13923319 23026466 259000000 13923319 2.76 60.47 5.38 5.38 10808680179 5.33 5.33 10808680179
11 휴림로봇 090710 10 2270 2 115 5.34 13679852 2755182 110237793 13679852 5.34 496.51 12.41 12.41 31421103846 12.56 12.56 31421103846
12 KODEX 코스닥150레버리지 233740 11 8090 2 125 1.57 13081929 23899024 249500000 13081929 1.57 54.74 5.24 5.24 104975022925 5.20 5.20 104975022925
13 코리아나 027050 12 3000 2 520 20.97 12927109 171925 40000000 12927109 20.97 7519.04 32.32 32.32 38177191172 31.81 31.81 38177191172
14 오가닉티코스메틱 900300 13 504 2 86 20.57 11759888 1017538 96002224 11759888 20.57 1155.72 12.25 12.25 5875233645 12.14 12.14 5875233645
15 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 14 55 5 -1 -1.79 11691397 28946980 633000000 11691397 -1.79 40.39 1.85 1.85 643173854 1.85 1.85 643173854
16 KODEX 레버리지 122630 15 21745 2 265 1.23 11459653 23060796 119350000 11459653 1.23 49.69 9.60 9.60 247860190802 9.55 9.55 247860190802
17 KODEX 코스닥150선물인버스 251340 16 3635 5 -30 -0.82 10835467 27421424 67000000 10835467 -0.82 39.51 16.17 16.17 39563679721 16.24 16.24 39563679721
18 유니슨 018000 17 1391 5 -402 -22.42 10069484 5702508 170505939 10069484 -22.42 176.58 5.91 5.91 14420451405 6.08 6.08 14420451405
19 스튜디오미르 408900 18 4380 2 40 0.92 7214497 4488514 32729532 7214497 0.92 160.73 22.04 22.04 34037838277 23.74 23.74 34037838277
20 비큐AI 148780 19 2735 5 -20 -0.73 6874517 58702196 31445725 6874517 -0.73 11.71 21.86 21.86 18958658347 22.04 22.04 18958658347
21 토니모리 214420 20 12570 2 1810 16.82 6749173 528792 24054799 6749173 16.82 1276.34 28.06 28.06 85570608070 28.30 28.30 85570608070
22 이루온 065440 21 2075 5 -10 -0.48 6591862 9219367 27275020 6591862 -0.48 71.50 24.17 24.17 14228954762 25.14 25.14 14228954762
23 TIGER 화장품 228790 22 4040 2 105 2.67 6462835 6106738 64740000 6462835 2.67 105.83 9.98 9.98 26352670257 10.08 10.08 26352670257
24 한국화장품 123690 23 9410 2 2130 29.26 6198672 77146 16068000 6198672 29.26 8034.99 38.58 38.58 57341062745 37.92 37.92 57341062745
25 삼성중공업 010140 24 16750 5 -690 -3.96 6032032 10001704 880000000 6032032 -3.96 60.31 0.69 0.69 100828470685 0.68 0.68 100828470685
26 씨엑스아이 900120 25 67 2 2 3.08 5653023 4204721 300577845 5653023 3.08 134.44 1.88 1.88 380066583 1.89 1.89 380066583
27 티사이언티픽 057680 26 1526 2 274 21.88 5564271 747846 71248501 5564271 21.88 744.04 7.81 7.81 7955514261 7.32 7.32 7955514261
28 미투온 201490 27 5280 2 180 3.53 5404285 24446248 30390092 5404285 3.53 22.11 17.78 17.78 27976686634 17.44 17.44 27976686634
29 브릿지바이오테라퓨틱스 288330 28 919 2 137 17.52 5172066 2781195 52193304 5172066 17.52 185.97 9.91 9.91 4486057546 9.35 9.35 4486057546
30 대한전선 001440 29 16390 2 360 2.25 5088747 1374451 186447300 5088747 2.25 370.24 2.73 2.73 85525748745 2.80 2.80 85525748745
31 피아이이 452450 30 10560 2 80 0.76 4893254 19903424 35826000 4893254 0.76 24.58 13.66 13.66 51768580190 13.68 13.68 51768580190

31
top30/20250620/top30-av-20250620-103000.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,252670,1,1528,5,-15,-0.97,126781426,245081008,921500000,126781426,-0.97,51.73,13.76,13.76,194254722918,13.80,13.80,194254722918
이스트아시아홀딩스,900110,2,59,2,4,7.27,45774179,13275022,642650588,45774179,7.27,344.81,7.12,7.12,2699315194,7.12,7.12,2699315194
대창솔루션,096350,3,495,2,72,17.02,39588261,5964567,163761009,39588261,17.02,663.72,24.17,24.17,19877865707,24.52,24.52,19877865707
우리기술,032820,4,4215,5,-180,-4.10,30341959,135827488,165530656,30341959,-4.10,22.34,18.33,18.33,132775551967,19.03,19.03,132775551967
오르비텍,046120,5,4455,2,520,13.21,24352926,15466013,27449486,24352926,13.21,157.46,88.72,88.72,106820794502,87.35,87.35,106820794502
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,15777226,69552600,1497000000,15777226,0.00,22.68,1.05,1.05,1044857857,1.04,1.04,1044857857
KODEX 인버스,114800,7,3755,5,-20,-0.53,15150511,29465736,172800000,15150511,-0.53,51.42,8.77,8.77,56945263273,8.78,8.78,56945263273
KODEX 2차전지산업레버리지,462330,8,783,2,21,2.76,14596401,23026466,259000000,14596401,2.76,63.39,5.64,5.64,11334800700,5.59,5.59,11334800700
KODEX 코스닥150레버리지,233740,9,8110,2,145,1.82,14392997,23899024,249500000,14392997,1.82,60.22,5.77,5.77,115590437557,5.71,5.71,115590437557
바른손이앤에이,035620,10,590,1,136,29.96,14349606,311804,74439675,14349606,29.96,4602.12,19.28,19.28,8077655856,18.39,18.39,8077655856
휴림로봇,090710,11,2260,2,105,4.87,13995254,2755182,110237793,13995254,4.87,507.96,12.70,12.70,32138148876,12.90,12.90,32138148876
코리아나,027050,12,2980,2,500,20.16,13649475,171925,40000000,13649475,20.16,7939.20,34.12,34.12,40350352009,33.85,33.85,40350352009
오가닉티코스메틱,900300,13,497,2,79,18.90,12509214,1017538,96002224,12509214,18.90,1229.36,13.03,13.03,6253871249,13.11,13.11,6253871249
KODEX 레버리지,122630,14,21680,2,200,0.93,12019190,23060796,119350000,12019190,0.93,52.12,10.07,10.07,260002424462,10.05,10.05,260002424462
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,55,5,-1,-1.79,12010239,28946980,633000000,12010239,-1.79,41.49,1.90,1.90,660710164,1.90,1.90,660710164
KODEX 코스닥150선물인버스,251340,16,3630,5,-35,-0.95,11754017,27421424,67000000,11754017,-0.95,42.86,17.54,17.54,42899736654,17.64,17.64,42899736654
유니슨,018000,17,1424,5,-369,-20.58,10528530,5702508,170505939,10528530,-20.58,184.63,6.17,6.17,15067568083,6.21,6.21,15067568083
스튜디오미르,408900,18,4425,2,85,1.96,7376327,4488514,32729532,7376327,1.96,164.34,22.54,22.54,34749794682,23.99,23.99,34749794682
비큐AI,148780,19,2705,5,-50,-1.81,7138473,58702196,31445725,7138473,-1.81,12.16,22.70,22.70,19674948814,23.13,23.13,19674948814
한국화장품,123690,20,9310,2,2030,27.88,6910634,77146,16068000,6910634,27.88,8957.86,43.01,43.01,64050703165,42.82,42.82,64050703165
토니모리,214420,21,12500,2,1740,16.17,6887551,528792,24054799,6887551,16.17,1302.51,28.63,28.63,87307982250,29.04,29.04,87307982250
이루온,065440,22,2100,2,15,0.72,6644793,9219367,27275020,6644793,0.72,72.07,24.36,24.36,14339445870,25.04,25.04,14339445870
TIGER 화장품,228790,23,4045,2,110,2.80,6586676,6106738,64740000,6586676,2.80,107.86,10.17,10.17,26853681219,10.25,10.25,26853681219
삼성중공업,010140,24,16800,5,-640,-3.67,6251801,10001704,880000000,6251801,-3.67,62.51,0.71,0.71,104516068905,0.71,0.71,104516068905
티사이언티픽,057680,25,1530,2,278,22.20,6187974,747846,71248501,6187974,22.20,827.44,8.69,8.69,8901423637,8.17,8.17,8901423637
피아이이,452450,26,10760,2,280,2.67,6089856,19903424,35826000,6089856,2.67,30.60,17.00,17.00,64662515710,16.77,16.77,64662515710
미투온,201490,27,5390,2,290,5.69,6081561,24446248,30390092,6081561,5.69,24.88,20.01,20.01,31547519574,19.26,19.26,31547519574
브릿지바이오테라퓨틱스,288330,28,920,2,138,17.65,5974374,2781195,52193304,5974374,17.65,214.81,11.45,11.45,5224101819,10.88,10.88,5224101819
씨엑스아이,900120,29,67,2,2,3.08,5816542,4204721,300577845,5816542,3.08,138.33,1.94,1.94,391142011,1.94,1.94,391142011
대한전선,001440,30,16410,2,380,2.37,5199570,1374451,186447300,5199570,2.37,378.30,2.79,2.79,87345250040,2.85,2.85,87345250040
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 5 -15 -0.97 126781426 245081008 921500000 126781426 -0.97 51.73 13.76 13.76 194254722918 13.80 13.80 194254722918
3 이스트아시아홀딩스 900110 2 59 2 4 7.27 45774179 13275022 642650588 45774179 7.27 344.81 7.12 7.12 2699315194 7.12 7.12 2699315194
4 대창솔루션 096350 3 495 2 72 17.02 39588261 5964567 163761009 39588261 17.02 663.72 24.17 24.17 19877865707 24.52 24.52 19877865707
5 우리기술 032820 4 4215 5 -180 -4.10 30341959 135827488 165530656 30341959 -4.10 22.34 18.33 18.33 132775551967 19.03 19.03 132775551967
6 오르비텍 046120 5 4455 2 520 13.21 24352926 15466013 27449486 24352926 13.21 157.46 88.72 88.72 106820794502 87.35 87.35 106820794502
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 67 3 0 0.00 15777226 69552600 1497000000 15777226 0.00 22.68 1.05 1.05 1044857857 1.04 1.04 1044857857
8 KODEX 인버스 114800 7 3755 5 -20 -0.53 15150511 29465736 172800000 15150511 -0.53 51.42 8.77 8.77 56945263273 8.78 8.78 56945263273
9 KODEX 2차전지산업레버리지 462330 8 783 2 21 2.76 14596401 23026466 259000000 14596401 2.76 63.39 5.64 5.64 11334800700 5.59 5.59 11334800700
10 KODEX 코스닥150레버리지 233740 9 8110 2 145 1.82 14392997 23899024 249500000 14392997 1.82 60.22 5.77 5.77 115590437557 5.71 5.71 115590437557
11 바른손이앤에이 035620 10 590 1 136 29.96 14349606 311804 74439675 14349606 29.96 4602.12 19.28 19.28 8077655856 18.39 18.39 8077655856
12 휴림로봇 090710 11 2260 2 105 4.87 13995254 2755182 110237793 13995254 4.87 507.96 12.70 12.70 32138148876 12.90 12.90 32138148876
13 코리아나 027050 12 2980 2 500 20.16 13649475 171925 40000000 13649475 20.16 7939.20 34.12 34.12 40350352009 33.85 33.85 40350352009
14 오가닉티코스메틱 900300 13 497 2 79 18.90 12509214 1017538 96002224 12509214 18.90 1229.36 13.03 13.03 6253871249 13.11 13.11 6253871249
15 KODEX 레버리지 122630 14 21680 2 200 0.93 12019190 23060796 119350000 12019190 0.93 52.12 10.07 10.07 260002424462 10.05 10.05 260002424462
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 55 5 -1 -1.79 12010239 28946980 633000000 12010239 -1.79 41.49 1.90 1.90 660710164 1.90 1.90 660710164
17 KODEX 코스닥150선물인버스 251340 16 3630 5 -35 -0.95 11754017 27421424 67000000 11754017 -0.95 42.86 17.54 17.54 42899736654 17.64 17.64 42899736654
18 유니슨 018000 17 1424 5 -369 -20.58 10528530 5702508 170505939 10528530 -20.58 184.63 6.17 6.17 15067568083 6.21 6.21 15067568083
19 스튜디오미르 408900 18 4425 2 85 1.96 7376327 4488514 32729532 7376327 1.96 164.34 22.54 22.54 34749794682 23.99 23.99 34749794682
20 비큐AI 148780 19 2705 5 -50 -1.81 7138473 58702196 31445725 7138473 -1.81 12.16 22.70 22.70 19674948814 23.13 23.13 19674948814
21 한국화장품 123690 20 9310 2 2030 27.88 6910634 77146 16068000 6910634 27.88 8957.86 43.01 43.01 64050703165 42.82 42.82 64050703165
22 토니모리 214420 21 12500 2 1740 16.17 6887551 528792 24054799 6887551 16.17 1302.51 28.63 28.63 87307982250 29.04 29.04 87307982250
23 이루온 065440 22 2100 2 15 0.72 6644793 9219367 27275020 6644793 0.72 72.07 24.36 24.36 14339445870 25.04 25.04 14339445870
24 TIGER 화장품 228790 23 4045 2 110 2.80 6586676 6106738 64740000 6586676 2.80 107.86 10.17 10.17 26853681219 10.25 10.25 26853681219
25 삼성중공업 010140 24 16800 5 -640 -3.67 6251801 10001704 880000000 6251801 -3.67 62.51 0.71 0.71 104516068905 0.71 0.71 104516068905
26 티사이언티픽 057680 25 1530 2 278 22.20 6187974 747846 71248501 6187974 22.20 827.44 8.69 8.69 8901423637 8.17 8.17 8901423637
27 피아이이 452450 26 10760 2 280 2.67 6089856 19903424 35826000 6089856 2.67 30.60 17.00 17.00 64662515710 16.77 16.77 64662515710
28 미투온 201490 27 5390 2 290 5.69 6081561 24446248 30390092 6081561 5.69 24.88 20.01 20.01 31547519574 19.26 19.26 31547519574
29 브릿지바이오테라퓨틱스 288330 28 920 2 138 17.65 5974374 2781195 52193304 5974374 17.65 214.81 11.45 11.45 5224101819 10.88 10.88 5224101819
30 씨엑스아이 900120 29 67 2 2 3.08 5816542 4204721 300577845 5816542 3.08 138.33 1.94 1.94 391142011 1.94 1.94 391142011
31 대한전선 001440 30 16410 2 380 2.37 5199570 1374451 186447300 5199570 2.37 378.30 2.79 2.79 87345250040 2.85 2.85 87345250040

31
top30/20250620/top30-av-20250620-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1523,5,-20,-1.30,132510907,245081008,921500000,132510907,-1.30,54.07,14.38,14.38,202999355029,14.46,14.46,202999355029
이스트아시아홀딩스,900110,2,60,2,5,9.09,48436520,13275022,642650588,48436520,9.09,364.87,7.54,7.54,2856551391,7.41,7.41,2856551391
대창솔루션,096350,3,497,2,74,17.49,40238882,5964567,163761009,40238882,17.49,674.63,24.57,24.57,20198242143,24.82,24.82,20198242143
우리기술,032820,4,4222,5,-173,-3.94,30824816,135827488,165530656,30824816,-3.94,22.69,18.62,18.62,134808443624,19.29,19.29,134808443624
오르비텍,046120,5,4480,2,545,13.85,25246742,15466013,27449486,25246742,13.85,163.24,91.98,91.98,110830560038,90.13,90.13,110830560038
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,16712910,69552600,1497000000,16712910,0.00,24.03,1.12,1.12,1107519697,1.10,1.10,1107519697
KODEX 인버스,114800,7,3750,5,-25,-0.66,15686508,29465736,172800000,15686508,-0.66,53.24,9.08,9.08,58956593210,9.10,9.10,58956593210
KODEX 코스닥150레버리지,233740,8,8115,2,150,1.88,15536561,23899024,249500000,15536561,1.88,65.01,6.23,6.23,124879210621,6.17,6.17,124879210621
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,9,56,3,0,0.00,15312802,28946980,633000000,15312802,0.00,52.90,2.42,2.42,842368342,2.38,2.38,842368342
KODEX 2차전지산업레버리지,462330,10,784,2,22,2.89,15141559,23026466,259000000,15141559,2.89,65.76,5.85,5.85,11762190937,5.79,5.79,11762190937
바른손이앤에이,035620,11,590,1,136,29.96,14377514,311804,74439675,14377514,29.96,4611.07,19.31,19.31,8094121576,18.43,18.43,8094121576
휴림로봇,090710,12,2265,2,110,5.10,14247642,2755182,110237793,14247642,5.10,517.12,12.92,12.92,32711943225,13.10,13.10,32711943225
코리아나,027050,13,3015,2,535,21.57,13945046,171925,40000000,13945046,21.57,8111.12,34.86,34.86,41236766873,34.19,34.19,41236766873
오가닉티코스메틱,900300,14,516,2,98,23.44,13286278,1017538,96002224,13286278,23.44,1305.73,13.84,13.84,6654251906,13.43,13.43,6654251906
KODEX 레버리지,122630,15,21735,2,255,1.19,12662528,23060796,119350000,12662528,1.19,54.91,10.61,10.61,273965894137,10.56,10.56,273965894137
KODEX 코스닥150선물인버스,251340,16,3625,5,-40,-1.09,12562578,27421424,67000000,12562578,-1.09,45.81,18.75,18.75,45831232694,18.87,18.87,45831232694
유니슨,018000,17,1453,5,-340,-18.96,11126585,5702508,170505939,11126585,-18.96,195.12,6.53,6.53,15930405963,6.43,6.43,15930405963
비큐AI,148780,18,2675,5,-80,-2.90,7552431,58702196,31445725,7552431,-2.90,12.87,24.02,24.02,20783470730,24.71,24.71,20783470730
스튜디오미르,408900,19,4415,2,75,1.73,7449900,4488514,32729532,7449900,1.73,165.98,22.76,22.76,35075765172,24.27,24.27,35075765172
브릿지바이오테라퓨틱스,288330,20,961,2,179,22.89,7206387,2781195,52193304,7206387,22.89,259.11,13.81,13.81,6386780228,12.73,12.73,6386780228
한국화장품,123690,21,9380,2,2100,28.85,7064161,77146,16068000,7064161,28.85,9156.87,43.96,43.96,65488983480,43.45,43.45,65488983480
토니모리,214420,22,12550,2,1790,16.64,6972297,528792,24054799,6972297,16.64,1318.53,28.99,28.99,88373130555,29.27,29.27,88373130555
미투온,201490,23,5450,2,350,6.86,6844323,24446248,30390092,6844323,6.86,28.00,22.52,22.52,35649730979,21.52,21.52,35649730979
피아이이,452450,24,10700,2,220,2.10,6790391,19903424,35826000,6790391,2.10,34.12,18.95,18.95,72177208920,18.83,18.83,72177208920
TIGER 화장품,228790,25,4065,2,130,3.30,6730286,6106738,64740000,6730286,3.30,110.21,10.40,10.40,27436052439,10.43,10.43,27436052439
이루온,065440,26,2115,2,30,1.44,6720614,9219367,27275020,6720614,1.44,72.90,24.64,24.64,14499067295,25.13,25.13,14499067295
씨엑스아이,900120,27,68,2,3,4.62,6703015,4204721,300577845,6703015,4.62,159.42,2.23,2.23,450496617,2.20,2.20,450496617
티사이언티픽,057680,28,1483,2,231,18.45,6531841,747846,71248501,6531841,18.45,873.42,9.17,9.17,9417438274,8.91,8.91,9417438274
삼성중공업,010140,29,16810,5,-630,-3.61,6465454,10001704,880000000,6465454,-3.61,64.64,0.73,0.73,108102490640,0.73,0.73,108102490640
헝셩그룹,900270,30,247,2,17,7.39,6359095,2133591,176282336,6359095,7.39,298.05,3.61,3.61,1537765012,3.53,3.53,1537765012
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 5 -20 -1.30 132510907 245081008 921500000 132510907 -1.30 54.07 14.38 14.38 202999355029 14.46 14.46 202999355029
3 이스트아시아홀딩스 900110 2 60 2 5 9.09 48436520 13275022 642650588 48436520 9.09 364.87 7.54 7.54 2856551391 7.41 7.41 2856551391
4 대창솔루션 096350 3 497 2 74 17.49 40238882 5964567 163761009 40238882 17.49 674.63 24.57 24.57 20198242143 24.82 24.82 20198242143
5 우리기술 032820 4 4222 5 -173 -3.94 30824816 135827488 165530656 30824816 -3.94 22.69 18.62 18.62 134808443624 19.29 19.29 134808443624
6 오르비텍 046120 5 4480 2 545 13.85 25246742 15466013 27449486 25246742 13.85 163.24 91.98 91.98 110830560038 90.13 90.13 110830560038
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 67 3 0 0.00 16712910 69552600 1497000000 16712910 0.00 24.03 1.12 1.12 1107519697 1.10 1.10 1107519697
8 KODEX 인버스 114800 7 3750 5 -25 -0.66 15686508 29465736 172800000 15686508 -0.66 53.24 9.08 9.08 58956593210 9.10 9.10 58956593210
9 KODEX 코스닥150레버리지 233740 8 8115 2 150 1.88 15536561 23899024 249500000 15536561 1.88 65.01 6.23 6.23 124879210621 6.17 6.17 124879210621
10 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 9 56 3 0 0.00 15312802 28946980 633000000 15312802 0.00 52.90 2.42 2.42 842368342 2.38 2.38 842368342
11 KODEX 2차전지산업레버리지 462330 10 784 2 22 2.89 15141559 23026466 259000000 15141559 2.89 65.76 5.85 5.85 11762190937 5.79 5.79 11762190937
12 바른손이앤에이 035620 11 590 1 136 29.96 14377514 311804 74439675 14377514 29.96 4611.07 19.31 19.31 8094121576 18.43 18.43 8094121576
13 휴림로봇 090710 12 2265 2 110 5.10 14247642 2755182 110237793 14247642 5.10 517.12 12.92 12.92 32711943225 13.10 13.10 32711943225
14 코리아나 027050 13 3015 2 535 21.57 13945046 171925 40000000 13945046 21.57 8111.12 34.86 34.86 41236766873 34.19 34.19 41236766873
15 오가닉티코스메틱 900300 14 516 2 98 23.44 13286278 1017538 96002224 13286278 23.44 1305.73 13.84 13.84 6654251906 13.43 13.43 6654251906
16 KODEX 레버리지 122630 15 21735 2 255 1.19 12662528 23060796 119350000 12662528 1.19 54.91 10.61 10.61 273965894137 10.56 10.56 273965894137
17 KODEX 코스닥150선물인버스 251340 16 3625 5 -40 -1.09 12562578 27421424 67000000 12562578 -1.09 45.81 18.75 18.75 45831232694 18.87 18.87 45831232694
18 유니슨 018000 17 1453 5 -340 -18.96 11126585 5702508 170505939 11126585 -18.96 195.12 6.53 6.53 15930405963 6.43 6.43 15930405963
19 비큐AI 148780 18 2675 5 -80 -2.90 7552431 58702196 31445725 7552431 -2.90 12.87 24.02 24.02 20783470730 24.71 24.71 20783470730
20 스튜디오미르 408900 19 4415 2 75 1.73 7449900 4488514 32729532 7449900 1.73 165.98 22.76 22.76 35075765172 24.27 24.27 35075765172
21 브릿지바이오테라퓨틱스 288330 20 961 2 179 22.89 7206387 2781195 52193304 7206387 22.89 259.11 13.81 13.81 6386780228 12.73 12.73 6386780228
22 한국화장품 123690 21 9380 2 2100 28.85 7064161 77146 16068000 7064161 28.85 9156.87 43.96 43.96 65488983480 43.45 43.45 65488983480
23 토니모리 214420 22 12550 2 1790 16.64 6972297 528792 24054799 6972297 16.64 1318.53 28.99 28.99 88373130555 29.27 29.27 88373130555
24 미투온 201490 23 5450 2 350 6.86 6844323 24446248 30390092 6844323 6.86 28.00 22.52 22.52 35649730979 21.52 21.52 35649730979
25 피아이이 452450 24 10700 2 220 2.10 6790391 19903424 35826000 6790391 2.10 34.12 18.95 18.95 72177208920 18.83 18.83 72177208920
26 TIGER 화장품 228790 25 4065 2 130 3.30 6730286 6106738 64740000 6730286 3.30 110.21 10.40 10.40 27436052439 10.43 10.43 27436052439
27 이루온 065440 26 2115 2 30 1.44 6720614 9219367 27275020 6720614 1.44 72.90 24.64 24.64 14499067295 25.13 25.13 14499067295
28 씨엑스아이 900120 27 68 2 3 4.62 6703015 4204721 300577845 6703015 4.62 159.42 2.23 2.23 450496617 2.20 2.20 450496617
29 티사이언티픽 057680 28 1483 2 231 18.45 6531841 747846 71248501 6531841 18.45 873.42 9.17 9.17 9417438274 8.91 8.91 9417438274
30 삼성중공업 010140 29 16810 5 -630 -3.61 6465454 10001704 880000000 6465454 -3.61 64.64 0.73 0.73 108102490640 0.73 0.73 108102490640
31 헝셩그룹 900270 30 247 2 17 7.39 6359095 2133591 176282336 6359095 7.39 298.05 3.61 3.61 1537765012 3.53 3.53 1537765012

31
top30/20250620/top30-av-20250620-105001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1523,5,-20,-1.30,145165841,245081008,921500000,145165841,-1.30,59.23,15.75,15.75,222255202434,15.84,15.84,222255202434
이스트아시아홀딩스,900110,2,59,2,4,7.27,50556117,13275022,642650588,50556117,7.27,380.84,7.87,7.87,2981358607,7.86,7.86,2981358607
대창솔루션,096350,3,498,2,75,17.73,41299655,5964567,163761009,41299655,17.73,692.42,25.22,25.22,20727324004,25.42,25.42,20727324004
우리기술,032820,4,4205,5,-190,-4.32,31230960,135827488,165530656,31230960,-4.32,22.99,18.87,18.87,136521813571,19.61,19.61,136521813571
오르비텍,046120,5,4595,2,660,16.77,26357322,15466013,27449486,26357322,16.77,170.42,96.02,96.02,115870381555,91.87,91.87,115870381555
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,17305249,69552600,1497000000,17305249,0.00,24.88,1.16,1.16,1147191243,1.14,1.14,1147191243
KODEX 인버스,114800,7,3750,5,-25,-0.66,16737800,29465736,172800000,16737800,-0.66,56.80,9.69,9.69,62895776906,9.71,9.71,62895776906
KODEX 코스닥150레버리지,233740,8,8105,2,140,1.76,16072192,23899024,249500000,16072192,1.76,67.25,6.44,6.44,129230152278,6.39,6.39,129230152278
KODEX 2차전지산업레버리지,462330,9,788,2,26,3.41,15848983,23026466,259000000,15848983,3.41,68.83,6.12,6.12,12317587945,6.04,6.04,12317587945
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,56,3,0,0.00,15336094,28946980,633000000,15336094,0.00,52.98,2.42,2.42,843649694,2.38,2.38,843649694
코리아나,027050,11,3025,2,545,21.98,14451050,171925,40000000,14451050,21.98,8405.44,36.13,36.13,42769715745,35.35,35.35,42769715745
휴림로봇,090710,12,2265,2,110,5.10,14430071,2755182,110237793,14430071,5.10,523.74,13.09,13.09,33124135467,13.27,13.27,33124135467
바른손이앤에이,035620,13,590,1,136,29.96,14378693,311804,74439675,14378693,29.96,4611.45,19.32,19.32,8094817186,18.43,18.43,8094817186
KODEX 레버리지,122630,14,21755,2,275,1.28,14012437,23060796,119350000,14012437,1.28,60.76,11.74,11.74,303350050008,11.68,11.68,303350050008
오가닉티코스메틱,900300,15,514,2,96,22.97,13774724,1017538,96002224,13774724,22.97,1353.73,14.35,14.35,6904724897,13.99,13.99,6904724897
KODEX 코스닥150선물인버스,251340,16,3630,5,-35,-0.95,12946544,27421424,67000000,12946544,-0.95,47.21,19.32,19.32,47223036850,19.42,19.42,47223036850
유니슨,018000,17,1466,5,-327,-18.24,11632076,5702508,170505939,11632076,-18.24,203.98,6.82,6.82,16667934045,6.67,6.67,16667934045
브릿지바이오테라퓨틱스,288330,18,934,2,152,19.44,8032460,2781195,52193304,8032460,19.44,288.81,15.39,15.39,7165116752,14.70,14.70,7165116752
스튜디오미르,408900,19,4455,2,115,2.65,7727175,4488514,32729532,7727175,2.65,172.15,23.61,23.61,36312719828,24.90,24.90,36312719828
비큐AI,148780,20,2705,5,-50,-1.81,7642423,58702196,31445725,7642423,-1.81,13.02,24.30,24.30,21025089935,24.72,24.72,21025089935
미투온,201490,21,5360,2,260,5.10,7392887,24446248,30390092,7392887,5.10,30.24,24.33,24.33,38614906734,23.71,23.71,38614906734
한국화장품,123690,22,9460,1,2180,29.95,7212950,77146,16068000,7212950,29.95,9349.74,44.89,44.89,66892769555,44.01,44.01,66892769555
피아이이,452450,23,10660,2,180,1.72,7105046,19903424,35826000,7105046,1.72,35.70,19.83,19.83,75549713365,19.78,19.78,75549713365
씨엑스아이,900120,24,67,2,2,3.08,7089506,4204721,300577845,7089506,3.08,168.61,2.36,2.36,476397417,2.37,2.37,476397417
토니모리,214420,25,12710,2,1950,18.12,7065566,528792,24054799,7065566,18.12,1336.17,29.37,29.37,89554749070,29.29,29.29,89554749070
TIGER 화장품,228790,26,4075,2,140,3.56,6912348,6106738,64740000,6912348,3.56,113.19,10.68,10.68,28176475648,10.68,10.68,28176475648
이루온,065440,27,2095,2,10,0.48,6763839,9219367,27275020,6763839,0.48,73.37,24.80,24.80,14590114317,25.53,25.53,14590114317
헝셩그룹,900270,28,242,2,12,5.22,6752755,2133591,176282336,6752755,5.22,316.50,3.83,3.83,1633051728,3.83,3.83,1633051728
티사이언티픽,057680,29,1475,2,223,17.81,6721340,747846,71248501,6721340,17.81,898.76,9.43,9.43,9698074085,9.23,9.23,9698074085
삼성중공업,010140,30,16825,5,-615,-3.53,6661608,10001704,880000000,6661608,-3.53,66.60,0.76,0.76,111402294625,0.75,0.75,111402294625
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 5 -20 -1.30 145165841 245081008 921500000 145165841 -1.30 59.23 15.75 15.75 222255202434 15.84 15.84 222255202434
3 이스트아시아홀딩스 900110 2 59 2 4 7.27 50556117 13275022 642650588 50556117 7.27 380.84 7.87 7.87 2981358607 7.86 7.86 2981358607
4 대창솔루션 096350 3 498 2 75 17.73 41299655 5964567 163761009 41299655 17.73 692.42 25.22 25.22 20727324004 25.42 25.42 20727324004
5 우리기술 032820 4 4205 5 -190 -4.32 31230960 135827488 165530656 31230960 -4.32 22.99 18.87 18.87 136521813571 19.61 19.61 136521813571
6 오르비텍 046120 5 4595 2 660 16.77 26357322 15466013 27449486 26357322 16.77 170.42 96.02 96.02 115870381555 91.87 91.87 115870381555
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 67 3 0 0.00 17305249 69552600 1497000000 17305249 0.00 24.88 1.16 1.16 1147191243 1.14 1.14 1147191243
8 KODEX 인버스 114800 7 3750 5 -25 -0.66 16737800 29465736 172800000 16737800 -0.66 56.80 9.69 9.69 62895776906 9.71 9.71 62895776906
9 KODEX 코스닥150레버리지 233740 8 8105 2 140 1.76 16072192 23899024 249500000 16072192 1.76 67.25 6.44 6.44 129230152278 6.39 6.39 129230152278
10 KODEX 2차전지산업레버리지 462330 9 788 2 26 3.41 15848983 23026466 259000000 15848983 3.41 68.83 6.12 6.12 12317587945 6.04 6.04 12317587945
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 56 3 0 0.00 15336094 28946980 633000000 15336094 0.00 52.98 2.42 2.42 843649694 2.38 2.38 843649694
12 코리아나 027050 11 3025 2 545 21.98 14451050 171925 40000000 14451050 21.98 8405.44 36.13 36.13 42769715745 35.35 35.35 42769715745
13 휴림로봇 090710 12 2265 2 110 5.10 14430071 2755182 110237793 14430071 5.10 523.74 13.09 13.09 33124135467 13.27 13.27 33124135467
14 바른손이앤에이 035620 13 590 1 136 29.96 14378693 311804 74439675 14378693 29.96 4611.45 19.32 19.32 8094817186 18.43 18.43 8094817186
15 KODEX 레버리지 122630 14 21755 2 275 1.28 14012437 23060796 119350000 14012437 1.28 60.76 11.74 11.74 303350050008 11.68 11.68 303350050008
16 오가닉티코스메틱 900300 15 514 2 96 22.97 13774724 1017538 96002224 13774724 22.97 1353.73 14.35 14.35 6904724897 13.99 13.99 6904724897
17 KODEX 코스닥150선물인버스 251340 16 3630 5 -35 -0.95 12946544 27421424 67000000 12946544 -0.95 47.21 19.32 19.32 47223036850 19.42 19.42 47223036850
18 유니슨 018000 17 1466 5 -327 -18.24 11632076 5702508 170505939 11632076 -18.24 203.98 6.82 6.82 16667934045 6.67 6.67 16667934045
19 브릿지바이오테라퓨틱스 288330 18 934 2 152 19.44 8032460 2781195 52193304 8032460 19.44 288.81 15.39 15.39 7165116752 14.70 14.70 7165116752
20 스튜디오미르 408900 19 4455 2 115 2.65 7727175 4488514 32729532 7727175 2.65 172.15 23.61 23.61 36312719828 24.90 24.90 36312719828
21 비큐AI 148780 20 2705 5 -50 -1.81 7642423 58702196 31445725 7642423 -1.81 13.02 24.30 24.30 21025089935 24.72 24.72 21025089935
22 미투온 201490 21 5360 2 260 5.10 7392887 24446248 30390092 7392887 5.10 30.24 24.33 24.33 38614906734 23.71 23.71 38614906734
23 한국화장품 123690 22 9460 1 2180 29.95 7212950 77146 16068000 7212950 29.95 9349.74 44.89 44.89 66892769555 44.01 44.01 66892769555
24 피아이이 452450 23 10660 2 180 1.72 7105046 19903424 35826000 7105046 1.72 35.70 19.83 19.83 75549713365 19.78 19.78 75549713365
25 씨엑스아이 900120 24 67 2 2 3.08 7089506 4204721 300577845 7089506 3.08 168.61 2.36 2.36 476397417 2.37 2.37 476397417
26 토니모리 214420 25 12710 2 1950 18.12 7065566 528792 24054799 7065566 18.12 1336.17 29.37 29.37 89554749070 29.29 29.29 89554749070
27 TIGER 화장품 228790 26 4075 2 140 3.56 6912348 6106738 64740000 6912348 3.56 113.19 10.68 10.68 28176475648 10.68 10.68 28176475648
28 이루온 065440 27 2095 2 10 0.48 6763839 9219367 27275020 6763839 0.48 73.37 24.80 24.80 14590114317 25.53 25.53 14590114317
29 헝셩그룹 900270 28 242 2 12 5.22 6752755 2133591 176282336 6752755 5.22 316.50 3.83 3.83 1633051728 3.83 3.83 1633051728
30 티사이언티픽 057680 29 1475 2 223 17.81 6721340 747846 71248501 6721340 17.81 898.76 9.43 9.43 9698074085 9.23 9.23 9698074085
31 삼성중공업 010140 30 16825 5 -615 -3.53 6661608 10001704 880000000 6661608 -3.53 66.60 0.76 0.76 111402294625 0.75 0.75 111402294625

31
top30/20250620/top30-av-20250620-110001.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
KODEX 200선물인버스2X,252670,1,1515,5,-28,-1.81,159482283,245081008,921500000,159482283,-1.81,65.07,17.31,17.31,243977570348,17.48,17.48,243977570348
이스트아시아홀딩스,900110,2,59,2,4,7.27,52104099,13275022,642650588,52104099,7.27,392.50,8.11,8.11,3072041436,8.10,8.10,3072041436
대창솔루션,096350,3,505,2,82,19.39,42186801,5964567,163761009,42186801,19.39,707.29,25.76,25.76,21173049034,25.60,25.60,21173049034
우리기술,032820,4,4225,5,-170,-3.87,31584273,135827488,165530656,31584273,-3.87,23.25,19.08,19.08,138014220167,19.73,19.73,138014220167
오르비텍,046120,5,4515,2,580,14.74,28188294,15466013,27449486,28188294,14.74,182.26,102.69,102.69,124251041326,100.26,100.26,124251041326
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,68,2,1,1.49,20618277,69552600,1497000000,20618277,1.49,29.64,1.38,1.38,1369165119,1.35,1.35,1369165119
KODEX 인버스,114800,7,3737,5,-38,-1.01,18789280,29465736,172800000,18789280,-1.01,63.77,10.87,10.87,70570527034,10.93,10.93,70570527034
KODEX 코스닥150레버리지,233740,8,8125,2,160,2.01,16614842,23899024,249500000,16614842,2.01,69.52,6.66,6.66,133639901075,6.59,6.59,133639901075
KODEX 2차전지산업레버리지,462330,9,788,2,26,3.41,16591556,23026466,259000000,16591556,3.41,72.05,6.41,6.41,12902234660,6.32,6.32,12902234660
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,56,3,0,0.00,15878380,28946980,633000000,15878380,0.00,54.85,2.51,2.51,874017710,2.47,2.47,874017710
KODEX 레버리지,122630,11,21850,2,370,1.72,15256271,23060796,119350000,15256271,1.72,66.16,12.78,12.78,330492580040,12.67,12.67,330492580040
휴림로봇,090710,12,2300,2,145,6.73,14870118,2755182,110237793,14870118,6.73,539.71,13.49,13.49,34130961931,13.46,13.46,34130961931
코리아나,027050,13,2990,2,510,20.56,14738071,171925,40000000,14738071,20.56,8572.38,36.85,36.85,43631948674,36.48,36.48,43631948674
오가닉티코스메틱,900300,14,519,2,101,24.16,14561864,1017538,96002224,14561864,24.16,1431.09,15.17,15.17,7305908424,14.66,14.66,7305908424
바른손이앤에이,035620,15,590,1,136,29.96,14425136,311804,74439675,14425136,29.96,4626.35,19.38,19.38,8122218556,18.49,18.49,8122218556
KODEX 코스닥150선물인버스,251340,16,3620,5,-45,-1.23,13259032,27421424,67000000,13259032,-1.23,48.35,19.79,19.79,48355615828,19.94,19.94,48355615828
유니슨,018000,17,1468,5,-325,-18.13,12047326,5702508,170505939,12047326,-18.13,211.26,7.07,7.07,17273688401,6.90,6.90,17273688401
미투온,201490,18,5720,2,620,12.16,8973237,24446248,30390092,8973237,12.16,36.71,29.53,29.53,47435021859,27.29,27.29,47435021859
브릿지바이오테라퓨틱스,288330,19,926,2,144,18.41,8469930,2781195,52193304,8469930,18.41,304.54,16.23,16.23,7568451773,15.66,15.66,7568451773
비큐AI,148780,20,2735,5,-20,-0.73,7868210,58702196,31445725,7868210,-0.73,13.40,25.02,25.02,21639596249,25.16,25.16,21639596249
피아이이,452450,21,10810,2,330,3.15,7842330,19903424,35826000,7842330,3.15,39.40,21.89,21.89,83536038085,21.57,21.57,83536038085
스튜디오미르,408900,22,4435,2,95,2.19,7837560,4488514,32729532,7837560,2.19,174.61,23.95,23.95,36804130130,25.35,25.35,36804130130
한국화장품,123690,23,9390,2,2110,28.98,7484908,77146,16068000,7484908,28.98,9702.26,46.58,46.58,69463204335,46.04,46.04,69463204335
씨엑스아이,900120,24,68,2,3,4.62,7468447,4204721,300577845,7468447,4.62,177.62,2.48,2.48,501896990,2.46,2.46,501896990
토니모리,214420,25,12600,2,1840,17.10,7157692,528792,24054799,7157692,17.10,1353.59,29.76,29.76,90726216950,29.93,29.93,90726216950
TIGER 화장품,228790,26,4075,2,140,3.56,7100886,6106738,64740000,7100886,3.56,116.28,10.97,10.97,28945175188,10.97,10.97,28945175188
삼성중공업,010140,27,16860,5,-580,-3.33,7014290,10001704,880000000,7014290,-3.33,70.13,0.80,0.80,117348559475,0.79,0.79,117348559475
헝셩그룹,900270,28,242,2,12,5.22,6961060,2133591,176282336,6961060,5.22,326.26,3.95,3.95,1683290475,3.95,3.95,1683290475
티사이언티픽,057680,29,1475,2,223,17.81,6824908,747846,71248501,6824908,17.81,912.61,9.58,9.58,9851137930,9.37,9.37,9851137930
이루온,065440,30,2105,2,20,0.96,6794441,9219367,27275020,6794441,0.96,73.70,24.91,24.91,14654400047,25.52,25.52,14654400047
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 5 -28 -1.81 159482283 245081008 921500000 159482283 -1.81 65.07 17.31 17.31 243977570348 17.48 17.48 243977570348
3 이스트아시아홀딩스 900110 2 59 2 4 7.27 52104099 13275022 642650588 52104099 7.27 392.50 8.11 8.11 3072041436 8.10 8.10 3072041436
4 대창솔루션 096350 3 505 2 82 19.39 42186801 5964567 163761009 42186801 19.39 707.29 25.76 25.76 21173049034 25.60 25.60 21173049034
5 우리기술 032820 4 4225 5 -170 -3.87 31584273 135827488 165530656 31584273 -3.87 23.25 19.08 19.08 138014220167 19.73 19.73 138014220167
6 오르비텍 046120 5 4515 2 580 14.74 28188294 15466013 27449486 28188294 14.74 182.26 102.69 102.69 124251041326 100.26 100.26 124251041326
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 68 2 1 1.49 20618277 69552600 1497000000 20618277 1.49 29.64 1.38 1.38 1369165119 1.35 1.35 1369165119
8 KODEX 인버스 114800 7 3737 5 -38 -1.01 18789280 29465736 172800000 18789280 -1.01 63.77 10.87 10.87 70570527034 10.93 10.93 70570527034
9 KODEX 코스닥150레버리지 233740 8 8125 2 160 2.01 16614842 23899024 249500000 16614842 2.01 69.52 6.66 6.66 133639901075 6.59 6.59 133639901075
10 KODEX 2차전지산업레버리지 462330 9 788 2 26 3.41 16591556 23026466 259000000 16591556 3.41 72.05 6.41 6.41 12902234660 6.32 6.32 12902234660
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 56 3 0 0.00 15878380 28946980 633000000 15878380 0.00 54.85 2.51 2.51 874017710 2.47 2.47 874017710
12 KODEX 레버리지 122630 11 21850 2 370 1.72 15256271 23060796 119350000 15256271 1.72 66.16 12.78 12.78 330492580040 12.67 12.67 330492580040
13 휴림로봇 090710 12 2300 2 145 6.73 14870118 2755182 110237793 14870118 6.73 539.71 13.49 13.49 34130961931 13.46 13.46 34130961931
14 코리아나 027050 13 2990 2 510 20.56 14738071 171925 40000000 14738071 20.56 8572.38 36.85 36.85 43631948674 36.48 36.48 43631948674
15 오가닉티코스메틱 900300 14 519 2 101 24.16 14561864 1017538 96002224 14561864 24.16 1431.09 15.17 15.17 7305908424 14.66 14.66 7305908424
16 바른손이앤에이 035620 15 590 1 136 29.96 14425136 311804 74439675 14425136 29.96 4626.35 19.38 19.38 8122218556 18.49 18.49 8122218556
17 KODEX 코스닥150선물인버스 251340 16 3620 5 -45 -1.23 13259032 27421424 67000000 13259032 -1.23 48.35 19.79 19.79 48355615828 19.94 19.94 48355615828
18 유니슨 018000 17 1468 5 -325 -18.13 12047326 5702508 170505939 12047326 -18.13 211.26 7.07 7.07 17273688401 6.90 6.90 17273688401
19 미투온 201490 18 5720 2 620 12.16 8973237 24446248 30390092 8973237 12.16 36.71 29.53 29.53 47435021859 27.29 27.29 47435021859
20 브릿지바이오테라퓨틱스 288330 19 926 2 144 18.41 8469930 2781195 52193304 8469930 18.41 304.54 16.23 16.23 7568451773 15.66 15.66 7568451773
21 비큐AI 148780 20 2735 5 -20 -0.73 7868210 58702196 31445725 7868210 -0.73 13.40 25.02 25.02 21639596249 25.16 25.16 21639596249
22 피아이이 452450 21 10810 2 330 3.15 7842330 19903424 35826000 7842330 3.15 39.40 21.89 21.89 83536038085 21.57 21.57 83536038085
23 스튜디오미르 408900 22 4435 2 95 2.19 7837560 4488514 32729532 7837560 2.19 174.61 23.95 23.95 36804130130 25.35 25.35 36804130130
24 한국화장품 123690 23 9390 2 2110 28.98 7484908 77146 16068000 7484908 28.98 9702.26 46.58 46.58 69463204335 46.04 46.04 69463204335
25 씨엑스아이 900120 24 68 2 3 4.62 7468447 4204721 300577845 7468447 4.62 177.62 2.48 2.48 501896990 2.46 2.46 501896990
26 토니모리 214420 25 12600 2 1840 17.10 7157692 528792 24054799 7157692 17.10 1353.59 29.76 29.76 90726216950 29.93 29.93 90726216950
27 TIGER 화장품 228790 26 4075 2 140 3.56 7100886 6106738 64740000 7100886 3.56 116.28 10.97 10.97 28945175188 10.97 10.97 28945175188
28 삼성중공업 010140 27 16860 5 -580 -3.33 7014290 10001704 880000000 7014290 -3.33 70.13 0.80 0.80 117348559475 0.79 0.79 117348559475
29 헝셩그룹 900270 28 242 2 12 5.22 6961060 2133591 176282336 6961060 5.22 326.26 3.95 3.95 1683290475 3.95 3.95 1683290475
30 티사이언티픽 057680 29 1475 2 223 17.81 6824908 747846 71248501 6824908 17.81 912.61 9.58 9.58 9851137930 9.37 9.37 9851137930
31 이루온 065440 30 2105 2 20 0.96 6794441 9219367 27275020 6794441 0.96 73.70 24.91 24.91 14654400047 25.52 25.52 14654400047

31
top30/20250620/top30-av-20250620-111001.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
KODEX 200선물인버스2X,252670,1,1512,5,-31,-2.01,170363586,245081008,921500000,170363586,-2.01,69.51,18.49,18.49,260448869930,18.69,18.69,260448869930
이스트아시아홀딩스,900110,2,58,2,3,5.45,52986117,13275022,642650588,52986117,5.45,399.14,8.24,8.24,3123541785,8.38,8.38,3123541785
대창솔루션,096350,3,504,2,81,19.15,42888018,5964567,163761009,42888018,19.15,719.05,26.19,26.19,21526015645,26.08,26.08,21526015645
우리기술,032820,4,4160,5,-235,-5.35,32546097,135827488,165530656,32546097,-5.35,23.96,19.66,19.66,142048445700,20.63,20.63,142048445700
오르비텍,046120,5,4455,2,520,13.21,28914788,15466013,27449486,28914788,13.21,186.96,105.34,105.34,127494614320,104.26,104.26,127494614320
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,23621207,69552600,1497000000,23621207,0.00,33.96,1.58,1.58,1570359429,1.57,1.57,1570359429
휴림로봇,090710,7,2390,2,235,10.90,21176286,2755182,110237793,21176286,10.90,768.60,19.21,19.21,49134982614,18.65,18.65,49134982614
KODEX 인버스,114800,8,3740,5,-35,-0.93,20179405,29465736,172800000,20179405,-0.93,68.48,11.68,11.68,75763386360,11.72,11.72,75763386360
KODEX 2차전지산업레버리지,462330,9,796,2,34,4.46,18012907,23026466,259000000,18012907,4.46,78.23,6.95,6.95,14028527782,6.80,6.80,14028527782
KODEX 코스닥150레버리지,233740,10,8140,2,175,2.20,17350368,23899024,249500000,17350368,2.20,72.60,6.95,6.95,139616673969,6.87,6.87,139616673969
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,56,3,0,0.00,16080945,28946980,633000000,16080945,0.00,55.55,2.54,2.54,885361350,2.50,2.50,885361350
KODEX 레버리지,122630,12,21885,2,405,1.89,16079107,23060796,119350000,16079107,1.89,69.72,13.47,13.47,348487211331,13.34,13.34,348487211331
코리아나,027050,13,2955,2,475,19.15,15267103,171925,40000000,15267103,19.15,8880.09,38.17,38.17,45197047794,38.24,38.24,45197047794
오가닉티코스메틱,900300,14,503,2,85,20.33,15145882,1017538,96002224,15145882,20.33,1488.48,15.78,15.78,7603323206,15.75,15.75,7603323206
바른손이앤에이,035620,15,590,1,136,29.96,14429933,311804,74439675,14429933,29.96,4627.89,19.38,19.38,8125048786,18.50,18.50,8125048786
KODEX 코스닥150선물인버스,251340,16,3625,5,-40,-1.09,13704531,27421424,67000000,13704531,-1.09,49.98,20.45,20.45,49970434758,20.57,20.57,49970434758
유니슨,018000,17,1451,5,-342,-19.07,12256367,5702508,170505939,12256367,-19.07,214.93,7.19,7.19,17577936155,7.10,7.10,17577936155
피아이이,452450,18,11340,2,860,8.21,10601558,19903424,35826000,10601558,8.21,53.26,29.59,29.59,114212103800,28.11,28.11,114212103800
미투온,201490,19,5690,2,590,11.57,10149671,24446248,30390092,10149671,11.57,41.52,33.40,33.40,54134362414,31.31,31.31,54134362414
브릿지바이오테라퓨틱스,288330,20,946,2,164,20.97,8680913,2781195,52193304,8680913,20.97,312.13,16.63,16.63,7766358070,15.73,15.73,7766358070
한국화장품,123690,21,9300,2,2020,27.75,8036732,77146,16068000,8036732,27.75,9999.99,50.02,50.02,74576772265,49.91,49.91,74576772265
비큐AI,148780,22,2685,5,-70,-2.54,8026034,58702196,31445725,8026034,-2.54,13.67,25.52,25.52,22067025733,26.14,26.14,22067025733
스튜디오미르,408900,23,4445,2,105,2.42,7914098,4488514,32729532,7914098,2.42,176.32,24.18,24.18,37145690800,25.53,25.53,37145690800
씨엑스아이,900120,24,68,2,3,4.62,7582106,4204721,300577845,7582106,4.62,180.32,2.52,2.52,509565719,2.49,2.49,509565719
토니모리,214420,25,12550,2,1790,16.64,7272718,528792,24054799,7272718,16.64,1375.35,30.23,30.23,92167651185,30.53,30.53,92167651185
삼성중공업,010140,26,16820,5,-620,-3.56,7214321,10001704,880000000,7214321,-3.56,72.13,0.82,0.82,120715642055,0.82,0.82,120715642055
TIGER 화장품,228790,27,4075,2,140,3.56,7207040,6106738,64740000,7207040,3.56,118.02,11.13,11.13,29376846783,11.14,11.14,29376846783
헝셩그룹,900270,28,242,2,12,5.22,7185612,2133591,176282336,7185612,5.22,336.78,4.08,4.08,1737343894,4.07,4.07,1737343894
티사이언티픽,057680,29,1478,2,226,18.05,6992755,747846,71248501,6992755,18.05,935.05,9.81,9.81,10098995491,9.59,9.59,10098995491
이루온,065440,30,2110,2,25,1.20,6845658,9219367,27275020,6845658,1.20,74.25,25.10,25.10,14762372173,25.65,25.65,14762372173
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 1512 5 -31 -2.01 170363586 245081008 921500000 170363586 -2.01 69.51 18.49 18.49 260448869930 18.69 18.69 260448869930
3 이스트아시아홀딩스 900110 2 58 2 3 5.45 52986117 13275022 642650588 52986117 5.45 399.14 8.24 8.24 3123541785 8.38 8.38 3123541785
4 대창솔루션 096350 3 504 2 81 19.15 42888018 5964567 163761009 42888018 19.15 719.05 26.19 26.19 21526015645 26.08 26.08 21526015645
5 우리기술 032820 4 4160 5 -235 -5.35 32546097 135827488 165530656 32546097 -5.35 23.96 19.66 19.66 142048445700 20.63 20.63 142048445700
6 오르비텍 046120 5 4455 2 520 13.21 28914788 15466013 27449486 28914788 13.21 186.96 105.34 105.34 127494614320 104.26 104.26 127494614320
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 67 3 0 0.00 23621207 69552600 1497000000 23621207 0.00 33.96 1.58 1.58 1570359429 1.57 1.57 1570359429
8 휴림로봇 090710 7 2390 2 235 10.90 21176286 2755182 110237793 21176286 10.90 768.60 19.21 19.21 49134982614 18.65 18.65 49134982614
9 KODEX 인버스 114800 8 3740 5 -35 -0.93 20179405 29465736 172800000 20179405 -0.93 68.48 11.68 11.68 75763386360 11.72 11.72 75763386360
10 KODEX 2차전지산업레버리지 462330 9 796 2 34 4.46 18012907 23026466 259000000 18012907 4.46 78.23 6.95 6.95 14028527782 6.80 6.80 14028527782
11 KODEX 코스닥150레버리지 233740 10 8140 2 175 2.20 17350368 23899024 249500000 17350368 2.20 72.60 6.95 6.95 139616673969 6.87 6.87 139616673969
12 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 11 56 3 0 0.00 16080945 28946980 633000000 16080945 0.00 55.55 2.54 2.54 885361350 2.50 2.50 885361350
13 KODEX 레버리지 122630 12 21885 2 405 1.89 16079107 23060796 119350000 16079107 1.89 69.72 13.47 13.47 348487211331 13.34 13.34 348487211331
14 코리아나 027050 13 2955 2 475 19.15 15267103 171925 40000000 15267103 19.15 8880.09 38.17 38.17 45197047794 38.24 38.24 45197047794
15 오가닉티코스메틱 900300 14 503 2 85 20.33 15145882 1017538 96002224 15145882 20.33 1488.48 15.78 15.78 7603323206 15.75 15.75 7603323206
16 바른손이앤에이 035620 15 590 1 136 29.96 14429933 311804 74439675 14429933 29.96 4627.89 19.38 19.38 8125048786 18.50 18.50 8125048786
17 KODEX 코스닥150선물인버스 251340 16 3625 5 -40 -1.09 13704531 27421424 67000000 13704531 -1.09 49.98 20.45 20.45 49970434758 20.57 20.57 49970434758
18 유니슨 018000 17 1451 5 -342 -19.07 12256367 5702508 170505939 12256367 -19.07 214.93 7.19 7.19 17577936155 7.10 7.10 17577936155
19 피아이이 452450 18 11340 2 860 8.21 10601558 19903424 35826000 10601558 8.21 53.26 29.59 29.59 114212103800 28.11 28.11 114212103800
20 미투온 201490 19 5690 2 590 11.57 10149671 24446248 30390092 10149671 11.57 41.52 33.40 33.40 54134362414 31.31 31.31 54134362414
21 브릿지바이오테라퓨틱스 288330 20 946 2 164 20.97 8680913 2781195 52193304 8680913 20.97 312.13 16.63 16.63 7766358070 15.73 15.73 7766358070
22 한국화장품 123690 21 9300 2 2020 27.75 8036732 77146 16068000 8036732 27.75 9999.99 50.02 50.02 74576772265 49.91 49.91 74576772265
23 비큐AI 148780 22 2685 5 -70 -2.54 8026034 58702196 31445725 8026034 -2.54 13.67 25.52 25.52 22067025733 26.14 26.14 22067025733
24 스튜디오미르 408900 23 4445 2 105 2.42 7914098 4488514 32729532 7914098 2.42 176.32 24.18 24.18 37145690800 25.53 25.53 37145690800
25 씨엑스아이 900120 24 68 2 3 4.62 7582106 4204721 300577845 7582106 4.62 180.32 2.52 2.52 509565719 2.49 2.49 509565719
26 토니모리 214420 25 12550 2 1790 16.64 7272718 528792 24054799 7272718 16.64 1375.35 30.23 30.23 92167651185 30.53 30.53 92167651185
27 삼성중공업 010140 26 16820 5 -620 -3.56 7214321 10001704 880000000 7214321 -3.56 72.13 0.82 0.82 120715642055 0.82 0.82 120715642055
28 TIGER 화장품 228790 27 4075 2 140 3.56 7207040 6106738 64740000 7207040 3.56 118.02 11.13 11.13 29376846783 11.14 11.14 29376846783
29 헝셩그룹 900270 28 242 2 12 5.22 7185612 2133591 176282336 7185612 5.22 336.78 4.08 4.08 1737343894 4.07 4.07 1737343894
30 티사이언티픽 057680 29 1478 2 226 18.05 6992755 747846 71248501 6992755 18.05 935.05 9.81 9.81 10098995491 9.59 9.59 10098995491
31 이루온 065440 30 2110 2 25 1.20 6845658 9219367 27275020 6845658 1.20 74.25 25.10 25.10 14762372173 25.65 25.65 14762372173

31
top30/20250620/top30-av-20250620-112001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1507,5,-36,-2.33,184620327,245081008,921500000,184620327,-2.33,75.33,20.03,20.03,281952085610,20.30,20.30,281952085610
이스트아시아홀딩스,900110,2,59,2,4,7.27,53931713,13275022,642650588,53931713,7.27,406.26,8.39,8.39,3178634977,8.38,8.38,3178634977
대창솔루션,096350,3,497,2,74,17.49,43958740,5964567,163761009,43958740,17.49,737.00,26.84,26.84,22063206592,27.11,27.11,22063206592
우리기술,032820,4,4165,5,-230,-5.23,33435172,135827488,165530656,33435172,-5.23,24.62,20.20,20.20,145733890514,21.14,21.14,145733890514
오르비텍,046120,5,4450,2,515,13.09,29202039,15466013,27449486,29202039,13.09,188.81,106.38,106.38,128769011240,105.42,105.42,128769011240
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,26817768,69552600,1497000000,26817768,0.00,38.56,1.79,1.79,1784573434,1.78,1.78,1784573434
휴림로봇,090710,7,2335,2,180,8.35,23623967,2755182,110237793,23623967,8.35,857.44,21.43,21.43,54917899332,21.34,21.34,54917899332
KODEX 인버스,114800,8,3725,5,-50,-1.32,22385058,29465736,172800000,22385058,-1.32,75.97,12.95,12.95,83989032828,13.05,13.05,83989032828
KODEX 2차전지산업레버리지,462330,9,827,2,65,8.53,21831540,23026466,259000000,21831540,8.53,94.81,8.43,8.43,17142293345,8.00,8.00,17142293345
KODEX 코스닥150레버리지,233740,10,8215,2,250,3.14,19605872,23899024,249500000,19605872,3.14,82.04,7.86,7.86,158058846366,7.71,7.71,158058846366
KODEX 레버리지,122630,11,21970,2,490,2.28,17501515,23060796,119350000,17501515,2.28,75.89,14.66,14.66,379705290219,14.48,14.48,379705290219
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,55,5,-1,-1.79,16332945,28946980,633000000,16332945,-1.79,56.42,2.58,2.58,899223350,2.58,2.58,899223350
KODEX 코스닥150선물인버스,251340,13,3600,5,-65,-1.77,15528641,27421424,67000000,15528641,-1.77,56.63,23.18,23.18,56560201658,23.45,23.45,56560201658
코리아나,027050,14,2950,2,470,18.95,15434775,171925,40000000,15434775,18.95,8977.62,38.59,38.59,45694124018,38.72,38.72,45694124018
오가닉티코스메틱,900300,15,510,2,92,22.01,15413541,1017538,96002224,15413541,22.01,1514.79,16.06,16.06,7739436305,15.81,15.81,7739436305
바른손이앤에이,035620,16,590,1,136,29.96,14480811,311804,74439675,14480811,29.96,4644.20,19.45,19.45,8155066806,18.57,18.57,8155066806
유니슨,018000,17,1461,5,-332,-18.52,12460709,5702508,170505939,12460709,-18.52,218.51,7.31,7.31,17876685773,7.18,7.18,17876685773
피아이이,452450,18,11040,2,560,5.34,12023591,19903424,35826000,12023591,5.34,60.41,33.56,33.56,129955516190,32.86,32.86,129955516190
미투온,201490,19,5570,2,470,9.22,10754271,24446248,30390092,10754271,9.22,43.99,35.39,35.39,57540423024,33.99,33.99,57540423024
브릿지바이오테라퓨틱스,288330,20,966,2,184,23.53,9653462,2781195,52193304,9653462,23.53,347.10,18.50,18.50,8702851662,17.26,17.26,8702851662
비큐AI,148780,21,2735,5,-20,-0.73,8228009,58702196,31445725,8228009,-0.73,14.02,26.17,26.17,22616258247,26.30,26.30,22616258247
한국화장품,123690,22,9290,2,2010,27.61,8159916,77146,16068000,8159916,27.61,9999.99,50.78,50.78,75723898495,50.73,50.73,75723898495
스튜디오미르,408900,23,4455,2,115,2.65,7966759,4488514,32729532,7966759,2.65,177.49,24.34,24.34,37380529552,25.64,25.64,37380529552
씨엑스아이,900120,24,68,2,3,4.62,7785460,4204721,300577845,7785460,4.62,185.16,2.59,2.59,523211162,2.56,2.56,523211162
삼성중공업,010140,25,16880,5,-560,-3.21,7438572,10001704,880000000,7438572,-3.21,74.37,0.85,0.85,124486708495,0.84,0.84,124486708495
TIGER 화장품,228790,26,4070,2,135,3.43,7425032,6106738,64740000,7425032,3.43,121.59,11.47,11.47,30265649162,11.49,11.49,30265649162
토니모리,214420,27,12530,2,1770,16.45,7318415,528792,24054799,7318415,16.45,1383.99,30.42,30.42,92741656210,30.77,30.77,92741656210
헝셩그룹,900270,28,242,2,12,5.22,7245601,2133591,176282336,7245601,5.22,339.60,4.11,4.11,1751814733,4.11,4.11,1751814733
티사이언티픽,057680,29,1455,2,203,16.21,7126220,747846,71248501,7126220,16.21,952.90,10.00,10.00,10294513054,9.93,9.93,10294513054
우리산업홀딩스,072470,30,3920,2,340,9.50,6988140,142562,18887341,6988140,9.50,4901.83,37.00,37.00,28160390352,38.03,38.03,28160390352
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 5 -36 -2.33 184620327 245081008 921500000 184620327 -2.33 75.33 20.03 20.03 281952085610 20.30 20.30 281952085610
3 이스트아시아홀딩스 900110 2 59 2 4 7.27 53931713 13275022 642650588 53931713 7.27 406.26 8.39 8.39 3178634977 8.38 8.38 3178634977
4 대창솔루션 096350 3 497 2 74 17.49 43958740 5964567 163761009 43958740 17.49 737.00 26.84 26.84 22063206592 27.11 27.11 22063206592
5 우리기술 032820 4 4165 5 -230 -5.23 33435172 135827488 165530656 33435172 -5.23 24.62 20.20 20.20 145733890514 21.14 21.14 145733890514
6 오르비텍 046120 5 4450 2 515 13.09 29202039 15466013 27449486 29202039 13.09 188.81 106.38 106.38 128769011240 105.42 105.42 128769011240
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 67 3 0 0.00 26817768 69552600 1497000000 26817768 0.00 38.56 1.79 1.79 1784573434 1.78 1.78 1784573434
8 휴림로봇 090710 7 2335 2 180 8.35 23623967 2755182 110237793 23623967 8.35 857.44 21.43 21.43 54917899332 21.34 21.34 54917899332
9 KODEX 인버스 114800 8 3725 5 -50 -1.32 22385058 29465736 172800000 22385058 -1.32 75.97 12.95 12.95 83989032828 13.05 13.05 83989032828
10 KODEX 2차전지산업레버리지 462330 9 827 2 65 8.53 21831540 23026466 259000000 21831540 8.53 94.81 8.43 8.43 17142293345 8.00 8.00 17142293345
11 KODEX 코스닥150레버리지 233740 10 8215 2 250 3.14 19605872 23899024 249500000 19605872 3.14 82.04 7.86 7.86 158058846366 7.71 7.71 158058846366
12 KODEX 레버리지 122630 11 21970 2 490 2.28 17501515 23060796 119350000 17501515 2.28 75.89 14.66 14.66 379705290219 14.48 14.48 379705290219
13 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 12 55 5 -1 -1.79 16332945 28946980 633000000 16332945 -1.79 56.42 2.58 2.58 899223350 2.58 2.58 899223350
14 KODEX 코스닥150선물인버스 251340 13 3600 5 -65 -1.77 15528641 27421424 67000000 15528641 -1.77 56.63 23.18 23.18 56560201658 23.45 23.45 56560201658
15 코리아나 027050 14 2950 2 470 18.95 15434775 171925 40000000 15434775 18.95 8977.62 38.59 38.59 45694124018 38.72 38.72 45694124018
16 오가닉티코스메틱 900300 15 510 2 92 22.01 15413541 1017538 96002224 15413541 22.01 1514.79 16.06 16.06 7739436305 15.81 15.81 7739436305
17 바른손이앤에이 035620 16 590 1 136 29.96 14480811 311804 74439675 14480811 29.96 4644.20 19.45 19.45 8155066806 18.57 18.57 8155066806
18 유니슨 018000 17 1461 5 -332 -18.52 12460709 5702508 170505939 12460709 -18.52 218.51 7.31 7.31 17876685773 7.18 7.18 17876685773
19 피아이이 452450 18 11040 2 560 5.34 12023591 19903424 35826000 12023591 5.34 60.41 33.56 33.56 129955516190 32.86 32.86 129955516190
20 미투온 201490 19 5570 2 470 9.22 10754271 24446248 30390092 10754271 9.22 43.99 35.39 35.39 57540423024 33.99 33.99 57540423024
21 브릿지바이오테라퓨틱스 288330 20 966 2 184 23.53 9653462 2781195 52193304 9653462 23.53 347.10 18.50 18.50 8702851662 17.26 17.26 8702851662
22 비큐AI 148780 21 2735 5 -20 -0.73 8228009 58702196 31445725 8228009 -0.73 14.02 26.17 26.17 22616258247 26.30 26.30 22616258247
23 한국화장품 123690 22 9290 2 2010 27.61 8159916 77146 16068000 8159916 27.61 9999.99 50.78 50.78 75723898495 50.73 50.73 75723898495
24 스튜디오미르 408900 23 4455 2 115 2.65 7966759 4488514 32729532 7966759 2.65 177.49 24.34 24.34 37380529552 25.64 25.64 37380529552
25 씨엑스아이 900120 24 68 2 3 4.62 7785460 4204721 300577845 7785460 4.62 185.16 2.59 2.59 523211162 2.56 2.56 523211162
26 삼성중공업 010140 25 16880 5 -560 -3.21 7438572 10001704 880000000 7438572 -3.21 74.37 0.85 0.85 124486708495 0.84 0.84 124486708495
27 TIGER 화장품 228790 26 4070 2 135 3.43 7425032 6106738 64740000 7425032 3.43 121.59 11.47 11.47 30265649162 11.49 11.49 30265649162
28 토니모리 214420 27 12530 2 1770 16.45 7318415 528792 24054799 7318415 16.45 1383.99 30.42 30.42 92741656210 30.77 30.77 92741656210
29 헝셩그룹 900270 28 242 2 12 5.22 7245601 2133591 176282336 7245601 5.22 339.60 4.11 4.11 1751814733 4.11 4.11 1751814733
30 티사이언티픽 057680 29 1455 2 203 16.21 7126220 747846 71248501 7126220 16.21 952.90 10.00 10.00 10294513054 9.93 9.93 10294513054
31 우리산업홀딩스 072470 30 3920 2 340 9.50 6988140 142562 18887341 6988140 9.50 4901.83 37.00 37.00 28160390352 38.03 38.03 28160390352

31
top30/20250620/top30-av-20250620-113000.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,252670,1,1510,5,-33,-2.14,191430059,245081008,921500000,191430059,-2.14,78.11,20.77,20.77,292229138680,21.00,21.00,292229138680
이스트아시아홀딩스,900110,2,57,2,2,3.64,56452697,13275022,642650588,56452697,3.64,425.26,8.78,8.78,3324070169,9.07,9.07,3324070169
대창솔루션,096350,3,495,2,72,17.02,44483360,5964567,163761009,44483360,17.02,745.79,27.16,27.16,22323185600,27.54,27.54,22323185600
우리기술,032820,4,4125,5,-270,-6.14,34342041,135827488,165530656,34342041,-6.14,25.28,20.75,20.75,149469755002,21.89,21.89,149469755002
오르비텍,046120,5,4385,2,450,11.44,29656059,15466013,27449486,29656059,11.44,191.75,108.04,108.04,130763418695,108.64,108.64,130763418695
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,27103792,69552600,1497000000,27103792,0.00,38.97,1.81,1.81,1803748340,1.80,1.80,1803748340
KODEX 2차전지산업레버리지,462330,7,816,2,54,7.09,25767817,23026466,259000000,25767817,7.09,111.91,9.95,9.95,20391040042,9.65,9.65,20391040042
휴림로봇,090710,8,2325,2,170,7.89,24895810,2755182,110237793,24895810,7.89,903.60,22.58,22.58,57867251797,22.58,22.58,57867251797
KODEX 인버스,114800,9,3735,5,-40,-1.06,22796908,29465736,172800000,22796908,-1.06,77.37,13.19,13.19,85525098893,13.25,13.25,85525098893
KODEX 코스닥150레버리지,233740,10,8207,2,242,3.04,20908899,23899024,249500000,20908899,3.04,87.49,8.38,8.38,168760767905,8.24,8.24,168760767905
KODEX 레버리지,122630,11,21925,2,445,2.07,18138036,23060796,119350000,18138036,2.07,78.65,15.20,15.20,393675941799,15.04,15.04,393675941799
KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,16400387,27421424,67000000,16400387,-1.64,59.81,24.48,24.48,59702680656,24.72,24.72,59702680656
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,56,3,0,0.00,16349254,28946980,633000000,16349254,0.00,56.48,2.58,2.58,900136654,2.54,2.54,900136654
오가닉티코스메틱,900300,14,510,2,92,22.01,15740422,1017538,96002224,15740422,22.01,1546.91,16.40,16.40,7905039221,16.15,16.15,7905039221
코리아나,027050,15,2930,2,450,18.15,15698988,171925,40000000,15698988,18.15,9131.30,39.25,39.25,46470639963,39.65,39.65,46470639963
바른손이앤에이,035620,16,590,1,136,29.96,14505107,311804,74439675,14505107,29.96,4652.00,19.49,19.49,8169401446,18.60,18.60,8169401446
피아이이,452450,17,10670,2,190,1.81,13341447,19903424,35826000,13341447,1.81,67.03,37.24,37.24,144259602380,37.74,37.74,144259602380
유니슨,018000,18,1489,5,-304,-16.95,12892636,5702508,170505939,12892636,-16.95,226.09,7.56,7.56,18514378844,7.29,7.29,18514378844
미투온,201490,19,5940,2,840,16.47,12136141,24446248,30390092,12136141,16.47,49.64,39.93,39.93,65589186044,36.33,36.33,65589186044
브릿지바이오테라퓨틱스,288330,20,963,2,181,23.15,10075047,2781195,52193304,10075047,23.15,362.26,19.30,19.30,9110310413,18.13,18.13,9110310413
비큐AI,148780,21,2730,5,-25,-0.91,8320668,58702196,31445725,8320668,-0.91,14.17,26.46,26.46,22868184677,26.64,26.64,22868184677
한국화장품,123690,22,9260,2,1980,27.20,8242514,77146,16068000,8242514,27.20,9999.99,51.30,51.30,76490236380,51.41,51.41,76490236380
스튜디오미르,408900,23,4420,2,80,1.84,8051704,4488514,32729532,8051704,1.84,179.38,24.60,24.60,37756779742,26.10,26.10,37756779742
씨엑스아이,900120,24,66,2,1,1.54,7897482,4204721,300577845,7897482,1.54,187.82,2.63,2.63,530687236,2.68,2.68,530687236
삼성중공업,010140,25,16900,5,-540,-3.10,7611898,10001704,880000000,7611898,-3.10,76.11,0.86,0.86,127414166740,0.86,0.86,127414166740
우리산업홀딩스,072470,26,3925,2,345,9.64,7549124,142562,18887341,7549124,9.64,5295.33,39.97,39.97,30341744795,40.93,40.93,30341744795
TIGER 화장품,228790,27,4075,2,140,3.56,7535023,6106738,64740000,7535023,3.56,123.39,11.64,11.64,30713415976,11.64,11.64,30713415976
토니모리,214420,28,12370,2,1610,14.96,7421962,528792,24054799,7421962,14.96,1403.57,30.85,30.85,94028937460,31.60,31.60,94028937460
헝셩그룹,900270,29,240,2,10,4.35,7300909,2133591,176282336,7300909,4.35,342.19,4.14,4.14,1765133608,4.17,4.17,1765133608
티사이언티픽,057680,30,1475,2,223,17.81,7249189,747846,71248501,7249189,17.81,969.34,10.17,10.17,10473549263,9.97,9.97,10473549263
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 1510 5 -33 -2.14 191430059 245081008 921500000 191430059 -2.14 78.11 20.77 20.77 292229138680 21.00 21.00 292229138680
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 56452697 13275022 642650588 56452697 3.64 425.26 8.78 8.78 3324070169 9.07 9.07 3324070169
4 대창솔루션 096350 3 495 2 72 17.02 44483360 5964567 163761009 44483360 17.02 745.79 27.16 27.16 22323185600 27.54 27.54 22323185600
5 우리기술 032820 4 4125 5 -270 -6.14 34342041 135827488 165530656 34342041 -6.14 25.28 20.75 20.75 149469755002 21.89 21.89 149469755002
6 오르비텍 046120 5 4385 2 450 11.44 29656059 15466013 27449486 29656059 11.44 191.75 108.04 108.04 130763418695 108.64 108.64 130763418695
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 67 3 0 0.00 27103792 69552600 1497000000 27103792 0.00 38.97 1.81 1.81 1803748340 1.80 1.80 1803748340
8 KODEX 2차전지산업레버리지 462330 7 816 2 54 7.09 25767817 23026466 259000000 25767817 7.09 111.91 9.95 9.95 20391040042 9.65 9.65 20391040042
9 휴림로봇 090710 8 2325 2 170 7.89 24895810 2755182 110237793 24895810 7.89 903.60 22.58 22.58 57867251797 22.58 22.58 57867251797
10 KODEX 인버스 114800 9 3735 5 -40 -1.06 22796908 29465736 172800000 22796908 -1.06 77.37 13.19 13.19 85525098893 13.25 13.25 85525098893
11 KODEX 코스닥150레버리지 233740 10 8207 2 242 3.04 20908899 23899024 249500000 20908899 3.04 87.49 8.38 8.38 168760767905 8.24 8.24 168760767905
12 KODEX 레버리지 122630 11 21925 2 445 2.07 18138036 23060796 119350000 18138036 2.07 78.65 15.20 15.20 393675941799 15.04 15.04 393675941799
13 KODEX 코스닥150선물인버스 251340 12 3605 5 -60 -1.64 16400387 27421424 67000000 16400387 -1.64 59.81 24.48 24.48 59702680656 24.72 24.72 59702680656
14 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 13 56 3 0 0.00 16349254 28946980 633000000 16349254 0.00 56.48 2.58 2.58 900136654 2.54 2.54 900136654
15 오가닉티코스메틱 900300 14 510 2 92 22.01 15740422 1017538 96002224 15740422 22.01 1546.91 16.40 16.40 7905039221 16.15 16.15 7905039221
16 코리아나 027050 15 2930 2 450 18.15 15698988 171925 40000000 15698988 18.15 9131.30 39.25 39.25 46470639963 39.65 39.65 46470639963
17 바른손이앤에이 035620 16 590 1 136 29.96 14505107 311804 74439675 14505107 29.96 4652.00 19.49 19.49 8169401446 18.60 18.60 8169401446
18 피아이이 452450 17 10670 2 190 1.81 13341447 19903424 35826000 13341447 1.81 67.03 37.24 37.24 144259602380 37.74 37.74 144259602380
19 유니슨 018000 18 1489 5 -304 -16.95 12892636 5702508 170505939 12892636 -16.95 226.09 7.56 7.56 18514378844 7.29 7.29 18514378844
20 미투온 201490 19 5940 2 840 16.47 12136141 24446248 30390092 12136141 16.47 49.64 39.93 39.93 65589186044 36.33 36.33 65589186044
21 브릿지바이오테라퓨틱스 288330 20 963 2 181 23.15 10075047 2781195 52193304 10075047 23.15 362.26 19.30 19.30 9110310413 18.13 18.13 9110310413
22 비큐AI 148780 21 2730 5 -25 -0.91 8320668 58702196 31445725 8320668 -0.91 14.17 26.46 26.46 22868184677 26.64 26.64 22868184677
23 한국화장품 123690 22 9260 2 1980 27.20 8242514 77146 16068000 8242514 27.20 9999.99 51.30 51.30 76490236380 51.41 51.41 76490236380
24 스튜디오미르 408900 23 4420 2 80 1.84 8051704 4488514 32729532 8051704 1.84 179.38 24.60 24.60 37756779742 26.10 26.10 37756779742
25 씨엑스아이 900120 24 66 2 1 1.54 7897482 4204721 300577845 7897482 1.54 187.82 2.63 2.63 530687236 2.68 2.68 530687236
26 삼성중공업 010140 25 16900 5 -540 -3.10 7611898 10001704 880000000 7611898 -3.10 76.11 0.86 0.86 127414166740 0.86 0.86 127414166740
27 우리산업홀딩스 072470 26 3925 2 345 9.64 7549124 142562 18887341 7549124 9.64 5295.33 39.97 39.97 30341744795 40.93 40.93 30341744795
28 TIGER 화장품 228790 27 4075 2 140 3.56 7535023 6106738 64740000 7535023 3.56 123.39 11.64 11.64 30713415976 11.64 11.64 30713415976
29 토니모리 214420 28 12370 2 1610 14.96 7421962 528792 24054799 7421962 14.96 1403.57 30.85 30.85 94028937460 31.60 31.60 94028937460
30 헝셩그룹 900270 29 240 2 10 4.35 7300909 2133591 176282336 7300909 4.35 342.19 4.14 4.14 1765133608 4.17 4.17 1765133608
31 티사이언티픽 057680 30 1475 2 223 17.81 7249189 747846 71248501 7249189 17.81 969.34 10.17 10.17 10473549263 9.97 9.97 10473549263

31
top30/20250620/top30-av-20250620-114000.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,252670,1,1511,5,-32,-2.07,195316157,245081008,921500000,195316157,-2.07,79.69,21.20,21.20,298091137480,21.41,21.41,298091137480
이스트아시아홀딩스,900110,2,57,2,2,3.64,57070045,13275022,642650588,57070045,3.64,429.91,8.88,8.88,3359359083,9.17,9.17,3359359083
대창솔루션,096350,3,492,2,69,16.31,44806538,5964567,163761009,44806538,16.31,751.21,27.36,27.36,22482387388,27.90,27.90,22482387388
우리기술,032820,4,4150,5,-245,-5.57,34863551,135827488,165530656,34863551,-5.57,25.67,21.06,21.06,151620115878,22.07,22.07,151620115878
오르비텍,046120,5,4435,2,500,12.71,29946438,15466013,27449486,29946438,12.71,193.63,109.10,109.10,132048382393,108.47,108.47,132048382393
KODEX 2차전지산업레버리지,462330,6,811,2,49,6.43,27279074,23026466,259000000,27279074,6.43,118.47,10.53,10.53,21620761509,10.29,10.29,21620761509
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,68,2,1,1.49,27188020,69552600,1497000000,27188020,1.49,39.09,1.82,1.82,1809473544,1.78,1.78,1809473544
휴림로봇,090710,8,2325,2,170,7.89,25329394,2755182,110237793,25329394,7.89,919.34,22.98,22.98,58877145321,22.97,22.97,58877145321
KODEX 인버스,114800,9,3735,5,-40,-1.06,23448393,29465736,172800000,23448393,-1.06,79.58,13.57,13.57,87955641888,13.63,13.63,87955641888
KODEX 코스닥150레버리지,233740,10,8215,2,250,3.14,21577353,23899024,249500000,21577353,3.14,90.29,8.65,8.65,174255252268,8.50,8.50,174255252268
KODEX 레버리지,122630,11,21910,2,430,2.00,18649460,23060796,119350000,18649460,2.00,80.87,15.63,15.63,404900077379,15.48,15.48,404900077379
KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,16949879,27421424,67000000,16949879,-1.64,61.81,25.30,25.30,61681782495,25.54,25.54,61681782495
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,56,3,0,0.00,16389254,28946980,633000000,16389254,0.00,56.62,2.59,2.59,902376654,2.55,2.55,902376654
오가닉티코스메틱,900300,14,502,2,84,20.10,16013256,1017538,96002224,16013256,20.10,1573.73,16.68,16.68,8042807592,16.69,16.69,8042807592
코리아나,027050,15,2910,2,430,17.34,15913784,171925,40000000,15913784,17.34,9256.24,39.78,39.78,47097241823,40.46,40.46,47097241823
바른손이앤에이,035620,16,590,1,136,29.96,14508723,311804,74439675,14508723,29.96,4653.15,19.49,19.49,8171534886,18.61,18.61,8171534886
미투온,201490,17,6170,2,1070,20.98,13988896,24446248,30390092,13988896,20.98,57.22,46.03,46.03,76752050429,40.93,40.93,76752050429
피아이이,452450,18,10670,2,190,1.81,13641008,19903424,35826000,13641008,1.81,68.54,38.08,38.08,147453611705,38.57,38.57,147453611705
유니슨,018000,19,1488,5,-305,-17.01,13081732,5702508,170505939,13081732,-17.01,229.40,7.67,7.67,18795073278,7.41,7.41,18795073278
브릿지바이오테라퓨틱스,288330,20,951,2,169,21.61,10411523,2781195,52193304,10411523,21.61,374.35,19.95,19.95,9432312939,19.00,19.00,9432312939
비큐AI,148780,21,2730,5,-25,-0.91,8464173,58702196,31445725,8464173,-0.91,14.42,26.92,26.92,23258158077,27.09,27.09,23258158077
한국화장품,123690,22,9290,2,2010,27.61,8341179,77146,16068000,8341179,27.61,9999.99,51.91,51.91,77403412810,51.85,51.85,77403412810
스튜디오미르,408900,23,4405,2,65,1.50,8129920,4488514,32729532,8129920,1.50,181.13,24.84,24.84,38101333472,26.43,26.43,38101333472
우리산업홀딩스,072470,24,3855,2,275,7.68,7951576,142562,18887341,7951576,7.68,5577.63,42.10,42.10,31924664046,43.85,43.85,31924664046
씨엑스아이,900120,25,66,2,1,1.54,7927103,4204721,300577845,7927103,1.54,188.53,2.64,2.64,532642909,2.68,2.68,532642909
삼성중공업,010140,26,16890,5,-550,-3.15,7753656,10001704,880000000,7753656,-3.15,77.52,0.88,0.88,129810420720,0.87,0.87,129810420720
TIGER 화장품,228790,27,4075,2,140,3.56,7686953,6106738,64740000,7686953,3.56,125.88,11.87,11.87,31331834392,11.88,11.88,31331834392
토니모리,214420,28,12390,2,1630,15.15,7469717,528792,24054799,7469717,15.15,1412.60,31.05,31.05,94621236120,31.75,31.75,94621236120
헝셩그룹,900270,29,241,2,11,4.78,7427535,2133591,176282336,7427535,4.78,348.12,4.21,4.21,1795704093,4.23,4.23,1795704093
티사이언티픽,057680,30,1473,2,221,17.65,7337473,747846,71248501,7337473,17.65,981.15,10.30,10.30,10603637847,10.10,10.10,10603637847
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 5 -32 -2.07 195316157 245081008 921500000 195316157 -2.07 79.69 21.20 21.20 298091137480 21.41 21.41 298091137480
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 57070045 13275022 642650588 57070045 3.64 429.91 8.88 8.88 3359359083 9.17 9.17 3359359083
4 대창솔루션 096350 3 492 2 69 16.31 44806538 5964567 163761009 44806538 16.31 751.21 27.36 27.36 22482387388 27.90 27.90 22482387388
5 우리기술 032820 4 4150 5 -245 -5.57 34863551 135827488 165530656 34863551 -5.57 25.67 21.06 21.06 151620115878 22.07 22.07 151620115878
6 오르비텍 046120 5 4435 2 500 12.71 29946438 15466013 27449486 29946438 12.71 193.63 109.10 109.10 132048382393 108.47 108.47 132048382393
7 KODEX 2차전지산업레버리지 462330 6 811 2 49 6.43 27279074 23026466 259000000 27279074 6.43 118.47 10.53 10.53 21620761509 10.29 10.29 21620761509
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 68 2 1 1.49 27188020 69552600 1497000000 27188020 1.49 39.09 1.82 1.82 1809473544 1.78 1.78 1809473544
9 휴림로봇 090710 8 2325 2 170 7.89 25329394 2755182 110237793 25329394 7.89 919.34 22.98 22.98 58877145321 22.97 22.97 58877145321
10 KODEX 인버스 114800 9 3735 5 -40 -1.06 23448393 29465736 172800000 23448393 -1.06 79.58 13.57 13.57 87955641888 13.63 13.63 87955641888
11 KODEX 코스닥150레버리지 233740 10 8215 2 250 3.14 21577353 23899024 249500000 21577353 3.14 90.29 8.65 8.65 174255252268 8.50 8.50 174255252268
12 KODEX 레버리지 122630 11 21910 2 430 2.00 18649460 23060796 119350000 18649460 2.00 80.87 15.63 15.63 404900077379 15.48 15.48 404900077379
13 KODEX 코스닥150선물인버스 251340 12 3605 5 -60 -1.64 16949879 27421424 67000000 16949879 -1.64 61.81 25.30 25.30 61681782495 25.54 25.54 61681782495
14 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 13 56 3 0 0.00 16389254 28946980 633000000 16389254 0.00 56.62 2.59 2.59 902376654 2.55 2.55 902376654
15 오가닉티코스메틱 900300 14 502 2 84 20.10 16013256 1017538 96002224 16013256 20.10 1573.73 16.68 16.68 8042807592 16.69 16.69 8042807592
16 코리아나 027050 15 2910 2 430 17.34 15913784 171925 40000000 15913784 17.34 9256.24 39.78 39.78 47097241823 40.46 40.46 47097241823
17 바른손이앤에이 035620 16 590 1 136 29.96 14508723 311804 74439675 14508723 29.96 4653.15 19.49 19.49 8171534886 18.61 18.61 8171534886
18 미투온 201490 17 6170 2 1070 20.98 13988896 24446248 30390092 13988896 20.98 57.22 46.03 46.03 76752050429 40.93 40.93 76752050429
19 피아이이 452450 18 10670 2 190 1.81 13641008 19903424 35826000 13641008 1.81 68.54 38.08 38.08 147453611705 38.57 38.57 147453611705
20 유니슨 018000 19 1488 5 -305 -17.01 13081732 5702508 170505939 13081732 -17.01 229.40 7.67 7.67 18795073278 7.41 7.41 18795073278
21 브릿지바이오테라퓨틱스 288330 20 951 2 169 21.61 10411523 2781195 52193304 10411523 21.61 374.35 19.95 19.95 9432312939 19.00 19.00 9432312939
22 비큐AI 148780 21 2730 5 -25 -0.91 8464173 58702196 31445725 8464173 -0.91 14.42 26.92 26.92 23258158077 27.09 27.09 23258158077
23 한국화장품 123690 22 9290 2 2010 27.61 8341179 77146 16068000 8341179 27.61 9999.99 51.91 51.91 77403412810 51.85 51.85 77403412810
24 스튜디오미르 408900 23 4405 2 65 1.50 8129920 4488514 32729532 8129920 1.50 181.13 24.84 24.84 38101333472 26.43 26.43 38101333472
25 우리산업홀딩스 072470 24 3855 2 275 7.68 7951576 142562 18887341 7951576 7.68 5577.63 42.10 42.10 31924664046 43.85 43.85 31924664046
26 씨엑스아이 900120 25 66 2 1 1.54 7927103 4204721 300577845 7927103 1.54 188.53 2.64 2.64 532642909 2.68 2.68 532642909
27 삼성중공업 010140 26 16890 5 -550 -3.15 7753656 10001704 880000000 7753656 -3.15 77.52 0.88 0.88 129810420720 0.87 0.87 129810420720
28 TIGER 화장품 228790 27 4075 2 140 3.56 7686953 6106738 64740000 7686953 3.56 125.88 11.87 11.87 31331834392 11.88 11.88 31331834392
29 토니모리 214420 28 12390 2 1630 15.15 7469717 528792 24054799 7469717 15.15 1412.60 31.05 31.05 94621236120 31.75 31.75 94621236120
30 헝셩그룹 900270 29 241 2 11 4.78 7427535 2133591 176282336 7427535 4.78 348.12 4.21 4.21 1795704093 4.23 4.23 1795704093
31 티사이언티픽 057680 30 1473 2 221 17.65 7337473 747846 71248501 7337473 17.65 981.15 10.30 10.30 10603637847 10.10 10.10 10603637847

31
top30/20250620/top30-av-20250620-115000.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,252670,1,1510,5,-33,-2.14,201468461,245081008,921500000,201468461,-2.14,82.20,21.86,21.86,307390333742,22.09,22.09,307390333742
이스트아시아홀딩스,900110,2,57,2,2,3.64,57451470,13275022,642650588,57451470,3.64,432.78,8.94,8.94,3381230000,9.23,9.23,3381230000
대창솔루션,096350,3,497,2,74,17.49,45744251,5964567,163761009,45744251,17.49,766.93,27.93,27.93,22949224928,28.20,28.20,22949224928
우리기술,032820,4,4140,5,-255,-5.80,35117041,135827488,165530656,35117041,-5.80,25.85,21.21,21.21,152669041858,22.28,22.28,152669041858
오르비텍,046120,5,4450,2,515,13.09,30064690,15466013,27449486,30064690,13.09,194.39,109.53,109.53,132573100617,108.53,108.53,132573100617
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,29025836,69552600,1497000000,29025836,0.00,41.73,1.94,1.94,1932610061,1.93,1.93,1932610061
KODEX 2차전지산업레버리지,462330,7,812,2,50,6.56,28126076,23026466,259000000,28126076,6.56,122.15,10.86,10.86,22308544875,10.61,10.61,22308544875
휴림로봇,090710,8,2325,2,170,7.89,25764423,2755182,110237793,25764423,7.89,935.13,23.37,23.37,59890621047,23.37,23.37,59890621047
KODEX 인버스,114800,9,3732,5,-43,-1.14,24294338,29465736,172800000,24294338,-1.14,82.45,14.06,14.06,91115336226,14.13,14.13,91115336226
KODEX 코스닥150레버리지,233740,10,8225,2,260,3.26,22285648,23899024,249500000,22285648,3.26,93.25,8.93,8.93,180067599885,8.77,8.77,180067599885
KODEX 레버리지,122630,11,21925,2,445,2.07,19094015,23060796,119350000,19094015,2.07,82.80,16.00,16.00,414638116799,15.85,15.85,414638116799
KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,17776210,27421424,67000000,17776210,-1.77,64.83,26.53,26.53,64662596310,26.81,26.81,64662596310
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,56,3,0,0.00,16491254,28946980,633000000,16491254,0.00,56.97,2.61,2.61,908088654,2.56,2.56,908088654
오가닉티코스메틱,900300,14,508,2,90,21.53,16191024,1017538,96002224,16191024,21.53,1591.20,16.87,16.87,8132375197,16.68,16.68,8132375197
코리아나,027050,15,2902,2,422,17.02,16114331,171925,40000000,16114331,17.02,9372.88,40.29,40.29,47679607258,41.07,41.07,47679607258
미투온,201490,16,6180,2,1080,21.18,15460741,24446248,30390092,15460741,21.18,63.24,50.87,50.87,85911173784,45.74,45.74,85911173784
바른손이앤에이,035620,17,590,1,136,29.96,14520442,311804,74439675,14520442,29.96,4656.91,19.51,19.51,8178449096,18.62,18.62,8178449096
피아이이,452450,18,10650,2,170,1.62,13963200,19903424,35826000,13963200,1.62,70.15,38.98,38.98,150869273030,39.54,39.54,150869273030
유니슨,018000,19,1478,5,-315,-17.57,13256582,5702508,170505939,13256582,-17.57,232.47,7.77,7.77,19053946423,7.56,7.56,19053946423
브릿지바이오테라퓨틱스,288330,20,952,2,170,21.74,10617158,2781195,52193304,10617158,21.74,381.75,20.34,20.34,9627441848,19.38,19.38,9627441848
스튜디오미르,408900,21,4240,5,-100,-2.30,8659913,4488514,32729532,8659913,-2.30,192.93,26.46,26.46,40373255677,29.09,29.09,40373255677
비큐AI,148780,22,2700,5,-55,-2.00,8574577,58702196,31445725,8574577,-2.00,14.61,27.27,27.27,23557722287,27.75,27.75,23557722287
한국화장품,123690,23,9260,2,1980,27.20,8393984,77146,16068000,8393984,27.20,9999.99,52.24,52.24,77892456575,52.35,52.35,77892456575
우리산업홀딩스,072470,24,3820,2,240,6.70,8126368,142562,18887341,8126368,6.70,5700.23,43.03,43.03,32591243636,45.17,45.17,32591243636
씨엑스아이,900120,25,66,2,1,1.54,8084883,4204721,300577845,8084883,1.54,192.28,2.69,2.69,543106739,2.74,2.74,543106739
삼성중공업,010140,26,16875,5,-565,-3.24,7893208,10001704,880000000,7893208,-3.24,78.92,0.90,0.90,132165748185,0.89,0.89,132165748185
TIGER 화장품,228790,27,4075,2,140,3.56,7771961,6106738,64740000,7771961,3.56,127.27,12.00,12.00,31678269513,12.01,12.01,31678269513
헝셩그룹,900270,28,243,2,13,5.65,7565809,2133591,176282336,7565809,5.65,354.60,4.29,4.29,1829279449,4.27,4.27,1829279449
토니모리,214420,29,12430,2,1670,15.52,7504690,528792,24054799,7504690,15.52,1419.21,31.20,31.20,95056435495,31.79,31.79,95056435495
티사이언티픽,057680,30,1453,2,201,16.05,7398620,747846,71248501,7398620,16.05,989.32,10.38,10.38,10692778115,10.33,10.33,10692778115
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 1510 5 -33 -2.14 201468461 245081008 921500000 201468461 -2.14 82.20 21.86 21.86 307390333742 22.09 22.09 307390333742
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 57451470 13275022 642650588 57451470 3.64 432.78 8.94 8.94 3381230000 9.23 9.23 3381230000
4 대창솔루션 096350 3 497 2 74 17.49 45744251 5964567 163761009 45744251 17.49 766.93 27.93 27.93 22949224928 28.20 28.20 22949224928
5 우리기술 032820 4 4140 5 -255 -5.80 35117041 135827488 165530656 35117041 -5.80 25.85 21.21 21.21 152669041858 22.28 22.28 152669041858
6 오르비텍 046120 5 4450 2 515 13.09 30064690 15466013 27449486 30064690 13.09 194.39 109.53 109.53 132573100617 108.53 108.53 132573100617
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 67 3 0 0.00 29025836 69552600 1497000000 29025836 0.00 41.73 1.94 1.94 1932610061 1.93 1.93 1932610061
8 KODEX 2차전지산업레버리지 462330 7 812 2 50 6.56 28126076 23026466 259000000 28126076 6.56 122.15 10.86 10.86 22308544875 10.61 10.61 22308544875
9 휴림로봇 090710 8 2325 2 170 7.89 25764423 2755182 110237793 25764423 7.89 935.13 23.37 23.37 59890621047 23.37 23.37 59890621047
10 KODEX 인버스 114800 9 3732 5 -43 -1.14 24294338 29465736 172800000 24294338 -1.14 82.45 14.06 14.06 91115336226 14.13 14.13 91115336226
11 KODEX 코스닥150레버리지 233740 10 8225 2 260 3.26 22285648 23899024 249500000 22285648 3.26 93.25 8.93 8.93 180067599885 8.77 8.77 180067599885
12 KODEX 레버리지 122630 11 21925 2 445 2.07 19094015 23060796 119350000 19094015 2.07 82.80 16.00 16.00 414638116799 15.85 15.85 414638116799
13 KODEX 코스닥150선물인버스 251340 12 3600 5 -65 -1.77 17776210 27421424 67000000 17776210 -1.77 64.83 26.53 26.53 64662596310 26.81 26.81 64662596310
14 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 13 56 3 0 0.00 16491254 28946980 633000000 16491254 0.00 56.97 2.61 2.61 908088654 2.56 2.56 908088654
15 오가닉티코스메틱 900300 14 508 2 90 21.53 16191024 1017538 96002224 16191024 21.53 1591.20 16.87 16.87 8132375197 16.68 16.68 8132375197
16 코리아나 027050 15 2902 2 422 17.02 16114331 171925 40000000 16114331 17.02 9372.88 40.29 40.29 47679607258 41.07 41.07 47679607258
17 미투온 201490 16 6180 2 1080 21.18 15460741 24446248 30390092 15460741 21.18 63.24 50.87 50.87 85911173784 45.74 45.74 85911173784
18 바른손이앤에이 035620 17 590 1 136 29.96 14520442 311804 74439675 14520442 29.96 4656.91 19.51 19.51 8178449096 18.62 18.62 8178449096
19 피아이이 452450 18 10650 2 170 1.62 13963200 19903424 35826000 13963200 1.62 70.15 38.98 38.98 150869273030 39.54 39.54 150869273030
20 유니슨 018000 19 1478 5 -315 -17.57 13256582 5702508 170505939 13256582 -17.57 232.47 7.77 7.77 19053946423 7.56 7.56 19053946423
21 브릿지바이오테라퓨틱스 288330 20 952 2 170 21.74 10617158 2781195 52193304 10617158 21.74 381.75 20.34 20.34 9627441848 19.38 19.38 9627441848
22 스튜디오미르 408900 21 4240 5 -100 -2.30 8659913 4488514 32729532 8659913 -2.30 192.93 26.46 26.46 40373255677 29.09 29.09 40373255677
23 비큐AI 148780 22 2700 5 -55 -2.00 8574577 58702196 31445725 8574577 -2.00 14.61 27.27 27.27 23557722287 27.75 27.75 23557722287
24 한국화장품 123690 23 9260 2 1980 27.20 8393984 77146 16068000 8393984 27.20 9999.99 52.24 52.24 77892456575 52.35 52.35 77892456575
25 우리산업홀딩스 072470 24 3820 2 240 6.70 8126368 142562 18887341 8126368 6.70 5700.23 43.03 43.03 32591243636 45.17 45.17 32591243636
26 씨엑스아이 900120 25 66 2 1 1.54 8084883 4204721 300577845 8084883 1.54 192.28 2.69 2.69 543106739 2.74 2.74 543106739
27 삼성중공업 010140 26 16875 5 -565 -3.24 7893208 10001704 880000000 7893208 -3.24 78.92 0.90 0.90 132165748185 0.89 0.89 132165748185
28 TIGER 화장품 228790 27 4075 2 140 3.56 7771961 6106738 64740000 7771961 3.56 127.27 12.00 12.00 31678269513 12.01 12.01 31678269513
29 헝셩그룹 900270 28 243 2 13 5.65 7565809 2133591 176282336 7565809 5.65 354.60 4.29 4.29 1829279449 4.27 4.27 1829279449
30 토니모리 214420 29 12430 2 1670 15.52 7504690 528792 24054799 7504690 15.52 1419.21 31.20 31.20 95056435495 31.79 31.79 95056435495
31 티사이언티픽 057680 30 1453 2 201 16.05 7398620 747846 71248501 7398620 16.05 989.32 10.38 10.38 10692778115 10.33 10.33 10692778115

31
top30/20250620/top30-av-20250620-120000.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,252670,1,1511,5,-32,-2.07,204362985,245081008,921500000,204362985,-2.07,83.39,22.18,22.18,311766141976,22.39,22.39,311766141976
이스트아시아홀딩스,900110,2,57,2,2,3.64,58101629,13275022,642650588,58101629,3.64,437.68,9.04,9.04,3418390563,9.33,9.33,3418390563
대창솔루션,096350,3,495,2,72,17.02,46148315,5964567,163761009,46148315,17.02,773.71,28.18,28.18,23149153028,28.56,28.56,23149153028
우리기술,032820,4,4185,5,-210,-4.78,35363327,135827488,165530656,35363327,-4.78,26.04,21.36,21.36,153692180976,22.19,22.19,153692180976
오르비텍,046120,5,4360,2,425,10.80,30277129,15466013,27449486,30277129,10.80,195.77,110.30,110.30,133506990188,111.55,111.55,133506990188
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,68,2,1,1.49,29087146,69552600,1497000000,29087146,1.49,41.82,1.94,1.94,1936719486,1.90,1.90,1936719486
KODEX 2차전지산업레버리지,462330,7,813,2,51,6.69,28519478,23026466,259000000,28519478,6.69,123.86,11.01,11.01,22627294512,10.75,10.75,22627294512
휴림로봇,090710,8,2320,2,165,7.66,26065020,2755182,110237793,26065020,7.66,946.04,23.64,23.64,60587345598,23.69,23.69,60587345598
KODEX 인버스,114800,9,3735,5,-40,-1.06,24754709,29465736,172800000,24754709,-1.06,84.01,14.33,14.33,92834905576,14.38,14.38,92834905576
KODEX 코스닥150레버리지,233740,10,8195,2,230,2.89,22722124,23899024,249500000,22722124,2.89,95.08,9.11,9.11,183652003810,8.98,8.98,183652003810
KODEX 레버리지,122630,11,21910,2,430,2.00,19462579,23060796,119350000,19462579,2.00,84.40,16.31,16.31,422710905990,16.17,16.17,422710905990
KODEX 코스닥150선물인버스,251340,12,3610,5,-55,-1.50,18308003,27421424,67000000,18308003,-1.50,66.77,27.33,27.33,66578711287,27.53,27.53,66578711287
오가닉티코스메틱,900300,13,502,2,84,20.10,16725872,1017538,96002224,16725872,20.10,1643.76,17.42,17.42,8405319328,17.44,17.44,8405319328
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,14,56,3,0,0.00,16591654,28946980,633000000,16591654,0.00,57.32,2.62,2.62,913711054,2.58,2.58,913711054
미투온,201490,15,6110,2,1010,19.80,16491643,24446248,30390092,16491643,19.80,67.46,54.27,54.27,92162082144,49.63,49.63,92162082144
코리아나,027050,16,2900,2,420,16.94,16219805,171925,40000000,16219805,16.94,9434.23,40.55,40.55,47985475313,41.37,41.37,47985475313
바른손이앤에이,035620,17,590,1,136,29.96,14524547,311804,74439675,14524547,29.96,4658.23,19.51,19.51,8180871046,18.63,18.63,8180871046
피아이이,452450,18,10720,2,240,2.29,14185963,19903424,35826000,14185963,2.29,71.27,39.60,39.60,153237136085,39.90,39.90,153237136085
유니슨,018000,19,1488,5,-305,-17.01,13354000,5702508,170505939,13354000,-17.01,234.18,7.83,7.83,19198703663,7.57,7.57,19198703663
브릿지바이오테라퓨틱스,288330,20,947,2,165,21.10,10735160,2781195,52193304,10735160,21.10,385.99,20.57,20.57,9739877557,19.71,19.71,9739877557
스튜디오미르,408900,21,4190,5,-150,-3.46,9087865,4488514,32729532,9087865,-3.46,202.47,27.77,27.77,42171269303,30.75,30.75,42171269303
비큐AI,148780,22,2680,5,-75,-2.72,8732724,58702196,31445725,8732724,-2.72,14.88,27.77,27.77,23982818172,28.46,28.46,23982818172
한국화장품,123690,23,9250,2,1970,27.06,8437946,77146,16068000,8437946,27.06,9999.99,52.51,52.51,78298964980,52.68,52.68,78298964980
우리산업홀딩스,072470,24,3825,2,245,6.84,8211530,142562,18887341,8211530,6.84,5759.97,43.48,43.48,32916314466,45.56,45.56,32916314466
씨엑스아이,900120,25,67,2,2,3.08,8103586,4204721,300577845,8103586,3.08,192.73,2.70,2.70,544342465,2.70,2.70,544342465
삼성중공업,010140,26,16840,5,-600,-3.44,7984681,10001704,880000000,7984681,-3.44,79.83,0.91,0.91,133707511125,0.90,0.90,133707511125
TIGER 화장품,228790,27,4070,2,135,3.43,7861982,6106738,64740000,7861982,3.43,128.74,12.14,12.14,32045148971,12.16,12.16,32045148971
헝셩그룹,900270,28,243,2,13,5.65,7698417,2133591,176282336,7698417,5.65,360.82,4.37,4.37,1861365887,4.35,4.35,1861365887
토니모리,214420,29,12370,2,1610,14.96,7552492,528792,24054799,7552492,14.96,1428.25,31.40,31.40,95649388670,32.14,32.14,95649388670
티사이언티픽,057680,30,1456,2,204,16.29,7468318,747846,71248501,7468318,16.29,998.64,10.48,10.48,10794350592,10.41,10.41,10794350592
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 5 -32 -2.07 204362985 245081008 921500000 204362985 -2.07 83.39 22.18 22.18 311766141976 22.39 22.39 311766141976
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 58101629 13275022 642650588 58101629 3.64 437.68 9.04 9.04 3418390563 9.33 9.33 3418390563
4 대창솔루션 096350 3 495 2 72 17.02 46148315 5964567 163761009 46148315 17.02 773.71 28.18 28.18 23149153028 28.56 28.56 23149153028
5 우리기술 032820 4 4185 5 -210 -4.78 35363327 135827488 165530656 35363327 -4.78 26.04 21.36 21.36 153692180976 22.19 22.19 153692180976
6 오르비텍 046120 5 4360 2 425 10.80 30277129 15466013 27449486 30277129 10.80 195.77 110.30 110.30 133506990188 111.55 111.55 133506990188
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 68 2 1 1.49 29087146 69552600 1497000000 29087146 1.49 41.82 1.94 1.94 1936719486 1.90 1.90 1936719486
8 KODEX 2차전지산업레버리지 462330 7 813 2 51 6.69 28519478 23026466 259000000 28519478 6.69 123.86 11.01 11.01 22627294512 10.75 10.75 22627294512
9 휴림로봇 090710 8 2320 2 165 7.66 26065020 2755182 110237793 26065020 7.66 946.04 23.64 23.64 60587345598 23.69 23.69 60587345598
10 KODEX 인버스 114800 9 3735 5 -40 -1.06 24754709 29465736 172800000 24754709 -1.06 84.01 14.33 14.33 92834905576 14.38 14.38 92834905576
11 KODEX 코스닥150레버리지 233740 10 8195 2 230 2.89 22722124 23899024 249500000 22722124 2.89 95.08 9.11 9.11 183652003810 8.98 8.98 183652003810
12 KODEX 레버리지 122630 11 21910 2 430 2.00 19462579 23060796 119350000 19462579 2.00 84.40 16.31 16.31 422710905990 16.17 16.17 422710905990
13 KODEX 코스닥150선물인버스 251340 12 3610 5 -55 -1.50 18308003 27421424 67000000 18308003 -1.50 66.77 27.33 27.33 66578711287 27.53 27.53 66578711287
14 오가닉티코스메틱 900300 13 502 2 84 20.10 16725872 1017538 96002224 16725872 20.10 1643.76 17.42 17.42 8405319328 17.44 17.44 8405319328
15 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 14 56 3 0 0.00 16591654 28946980 633000000 16591654 0.00 57.32 2.62 2.62 913711054 2.58 2.58 913711054
16 미투온 201490 15 6110 2 1010 19.80 16491643 24446248 30390092 16491643 19.80 67.46 54.27 54.27 92162082144 49.63 49.63 92162082144
17 코리아나 027050 16 2900 2 420 16.94 16219805 171925 40000000 16219805 16.94 9434.23 40.55 40.55 47985475313 41.37 41.37 47985475313
18 바른손이앤에이 035620 17 590 1 136 29.96 14524547 311804 74439675 14524547 29.96 4658.23 19.51 19.51 8180871046 18.63 18.63 8180871046
19 피아이이 452450 18 10720 2 240 2.29 14185963 19903424 35826000 14185963 2.29 71.27 39.60 39.60 153237136085 39.90 39.90 153237136085
20 유니슨 018000 19 1488 5 -305 -17.01 13354000 5702508 170505939 13354000 -17.01 234.18 7.83 7.83 19198703663 7.57 7.57 19198703663
21 브릿지바이오테라퓨틱스 288330 20 947 2 165 21.10 10735160 2781195 52193304 10735160 21.10 385.99 20.57 20.57 9739877557 19.71 19.71 9739877557
22 스튜디오미르 408900 21 4190 5 -150 -3.46 9087865 4488514 32729532 9087865 -3.46 202.47 27.77 27.77 42171269303 30.75 30.75 42171269303
23 비큐AI 148780 22 2680 5 -75 -2.72 8732724 58702196 31445725 8732724 -2.72 14.88 27.77 27.77 23982818172 28.46 28.46 23982818172
24 한국화장품 123690 23 9250 2 1970 27.06 8437946 77146 16068000 8437946 27.06 9999.99 52.51 52.51 78298964980 52.68 52.68 78298964980
25 우리산업홀딩스 072470 24 3825 2 245 6.84 8211530 142562 18887341 8211530 6.84 5759.97 43.48 43.48 32916314466 45.56 45.56 32916314466
26 씨엑스아이 900120 25 67 2 2 3.08 8103586 4204721 300577845 8103586 3.08 192.73 2.70 2.70 544342465 2.70 2.70 544342465
27 삼성중공업 010140 26 16840 5 -600 -3.44 7984681 10001704 880000000 7984681 -3.44 79.83 0.91 0.91 133707511125 0.90 0.90 133707511125
28 TIGER 화장품 228790 27 4070 2 135 3.43 7861982 6106738 64740000 7861982 3.43 128.74 12.14 12.14 32045148971 12.16 12.16 32045148971
29 헝셩그룹 900270 28 243 2 13 5.65 7698417 2133591 176282336 7698417 5.65 360.82 4.37 4.37 1861365887 4.35 4.35 1861365887
30 토니모리 214420 29 12370 2 1610 14.96 7552492 528792 24054799 7552492 14.96 1428.25 31.40 31.40 95649388670 32.14 32.14 95649388670
31 티사이언티픽 057680 30 1456 2 204 16.29 7468318 747846 71248501 7468318 16.29 998.64 10.48 10.48 10794350592 10.41 10.41 10794350592

31
top30/20250620/top30-av-20250620-121000.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,252670,1,1509,5,-34,-2.20,207910242,245081008,921500000,207910242,-2.20,84.83,22.56,22.56,317121721144,22.81,22.81,317121721144
이스트아시아홀딩스,900110,2,57,2,2,3.64,58363243,13275022,642650588,58363243,3.64,439.65,9.08,9.08,3433416713,9.37,9.37,3433416713
대창솔루션,096350,3,493,2,70,16.55,46433316,5964567,163761009,46433316,16.55,778.49,28.35,28.35,23290340809,28.85,28.85,23290340809
우리기술,032820,4,4170,5,-225,-5.12,35583780,135827488,165530656,35583780,-5.12,26.20,21.50,21.50,154612061818,22.40,22.40,154612061818
오르비텍,046120,5,4410,2,475,12.07,30422644,15466013,27449486,30422644,12.07,196.71,110.83,110.83,134147213006,110.82,110.82,134147213006
KODEX 2차전지산업레버리지,462330,6,817,2,55,7.22,29155436,23026466,259000000,29155436,7.22,126.62,11.26,11.26,23146531053,10.94,10.94,23146531053
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,68,2,1,1.49,29113271,69552600,1497000000,29113271,1.49,41.86,1.94,1.94,1938495986,1.90,1.90,1938495986
휴림로봇,090710,8,2305,2,150,6.96,26313071,2755182,110237793,26313071,6.96,955.04,23.87,23.87,61159864122,24.07,24.07,61159864122
KODEX 인버스,114800,9,3735,5,-40,-1.06,24884072,29465736,172800000,24884072,-1.06,84.45,14.40,14.40,93317955986,14.46,14.46,93317955986
KODEX 코스닥150레버리지,233740,10,8195,2,230,2.89,23187341,23899024,249500000,23187341,2.89,97.02,9.29,9.29,187469536296,9.17,9.17,187469536296
KODEX 레버리지,122630,11,21935,2,455,2.12,19886350,23060796,119350000,19886350,2.12,86.23,16.66,16.66,432003855990,16.50,16.50,432003855990
KODEX 코스닥150선물인버스,251340,12,3610,5,-55,-1.50,18561592,27421424,67000000,18561592,-1.50,67.69,27.70,27.70,67493086002,27.90,27.90,67493086002
미투온,201490,13,6230,2,1130,22.16,17366518,24446248,30390092,17366518,22.16,71.04,57.15,57.15,97613880614,51.56,51.56,97613880614
오가닉티코스메틱,900300,14,503,2,85,20.33,16905518,1017538,96002224,16905518,20.33,1661.41,17.61,17.61,8495483813,17.59,17.59,8495483813
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,16593292,28946980,633000000,16593292,0.00,57.32,2.62,2.62,913802782,2.58,2.58,913802782
코리아나,027050,16,2885,2,405,16.33,16358671,171925,40000000,16358671,16.33,9515.00,40.90,40.90,48386103838,41.93,41.93,48386103838
바른손이앤에이,035620,17,590,1,136,29.96,14545282,311804,74439675,14545282,29.96,4664.88,19.54,19.54,8193104696,18.65,18.65,8193104696
피아이이,452450,18,10640,2,160,1.53,14322956,19903424,35826000,14322956,1.53,71.96,39.98,39.98,154698666785,40.58,40.58,154698666785
유니슨,018000,19,1470,5,-323,-18.01,13521258,5702508,170505939,13521258,-18.01,237.11,7.93,7.93,19445366787,7.76,7.76,19445366787
브릿지바이오테라퓨틱스,288330,20,956,2,174,22.25,10939214,2781195,52193304,10939214,22.25,393.33,20.96,20.96,9933572094,19.91,19.91,9933572094
스튜디오미르,408900,21,4280,5,-60,-1.38,9404371,4488514,32729532,9404371,-1.38,209.52,28.73,28.73,43510777333,31.06,31.06,43510777333
비큐AI,148780,22,2670,5,-85,-3.09,8869402,58702196,31445725,8869402,-3.09,15.11,28.21,28.21,24347781802,29.00,29.00,24347781802
우리산업홀딩스,072470,23,3870,2,290,8.10,8633281,142562,18887341,8633281,8.10,6055.81,45.71,45.71,34571646096,47.30,47.30,34571646096
한국화장품,123690,24,9220,2,1940,26.65,8526346,77146,16068000,8526346,26.65,9999.99,53.06,53.06,79113307220,53.40,53.40,79113307220
씨엑스아이,900120,25,66,2,1,1.54,8121562,4204721,300577845,8121562,1.54,193.15,2.70,2.70,545529482,2.75,2.75,545529482
삼성중공업,010140,26,16850,5,-590,-3.38,8120848,10001704,880000000,8120848,-3.38,81.19,0.92,0.92,135999755300,0.92,0.92,135999755300
TIGER 화장품,228790,27,4065,2,130,3.30,7966010,6106738,64740000,7966010,3.30,130.45,12.30,12.30,32468607402,12.34,12.34,32468607402
헝셩그룹,900270,28,244,2,14,6.09,7771556,2133591,176282336,7771556,6.09,364.25,4.41,4.41,1879087221,4.37,4.37,1879087221
토니모리,214420,29,12370,2,1610,14.96,7586611,528792,24054799,7586611,14.96,1434.71,31.54,31.54,96070677360,32.29,32.29,96070677360
티사이언티픽,057680,30,1490,2,238,19.01,7578510,747846,71248501,7578510,19.01,1013.38,10.64,10.64,10956766113,10.32,10.32,10956766113
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 5 -34 -2.20 207910242 245081008 921500000 207910242 -2.20 84.83 22.56 22.56 317121721144 22.81 22.81 317121721144
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 58363243 13275022 642650588 58363243 3.64 439.65 9.08 9.08 3433416713 9.37 9.37 3433416713
4 대창솔루션 096350 3 493 2 70 16.55 46433316 5964567 163761009 46433316 16.55 778.49 28.35 28.35 23290340809 28.85 28.85 23290340809
5 우리기술 032820 4 4170 5 -225 -5.12 35583780 135827488 165530656 35583780 -5.12 26.20 21.50 21.50 154612061818 22.40 22.40 154612061818
6 오르비텍 046120 5 4410 2 475 12.07 30422644 15466013 27449486 30422644 12.07 196.71 110.83 110.83 134147213006 110.82 110.82 134147213006
7 KODEX 2차전지산업레버리지 462330 6 817 2 55 7.22 29155436 23026466 259000000 29155436 7.22 126.62 11.26 11.26 23146531053 10.94 10.94 23146531053
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 68 2 1 1.49 29113271 69552600 1497000000 29113271 1.49 41.86 1.94 1.94 1938495986 1.90 1.90 1938495986
9 휴림로봇 090710 8 2305 2 150 6.96 26313071 2755182 110237793 26313071 6.96 955.04 23.87 23.87 61159864122 24.07 24.07 61159864122
10 KODEX 인버스 114800 9 3735 5 -40 -1.06 24884072 29465736 172800000 24884072 -1.06 84.45 14.40 14.40 93317955986 14.46 14.46 93317955986
11 KODEX 코스닥150레버리지 233740 10 8195 2 230 2.89 23187341 23899024 249500000 23187341 2.89 97.02 9.29 9.29 187469536296 9.17 9.17 187469536296
12 KODEX 레버리지 122630 11 21935 2 455 2.12 19886350 23060796 119350000 19886350 2.12 86.23 16.66 16.66 432003855990 16.50 16.50 432003855990
13 KODEX 코스닥150선물인버스 251340 12 3610 5 -55 -1.50 18561592 27421424 67000000 18561592 -1.50 67.69 27.70 27.70 67493086002 27.90 27.90 67493086002
14 미투온 201490 13 6230 2 1130 22.16 17366518 24446248 30390092 17366518 22.16 71.04 57.15 57.15 97613880614 51.56 51.56 97613880614
15 오가닉티코스메틱 900300 14 503 2 85 20.33 16905518 1017538 96002224 16905518 20.33 1661.41 17.61 17.61 8495483813 17.59 17.59 8495483813
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 56 3 0 0.00 16593292 28946980 633000000 16593292 0.00 57.32 2.62 2.62 913802782 2.58 2.58 913802782
17 코리아나 027050 16 2885 2 405 16.33 16358671 171925 40000000 16358671 16.33 9515.00 40.90 40.90 48386103838 41.93 41.93 48386103838
18 바른손이앤에이 035620 17 590 1 136 29.96 14545282 311804 74439675 14545282 29.96 4664.88 19.54 19.54 8193104696 18.65 18.65 8193104696
19 피아이이 452450 18 10640 2 160 1.53 14322956 19903424 35826000 14322956 1.53 71.96 39.98 39.98 154698666785 40.58 40.58 154698666785
20 유니슨 018000 19 1470 5 -323 -18.01 13521258 5702508 170505939 13521258 -18.01 237.11 7.93 7.93 19445366787 7.76 7.76 19445366787
21 브릿지바이오테라퓨틱스 288330 20 956 2 174 22.25 10939214 2781195 52193304 10939214 22.25 393.33 20.96 20.96 9933572094 19.91 19.91 9933572094
22 스튜디오미르 408900 21 4280 5 -60 -1.38 9404371 4488514 32729532 9404371 -1.38 209.52 28.73 28.73 43510777333 31.06 31.06 43510777333
23 비큐AI 148780 22 2670 5 -85 -3.09 8869402 58702196 31445725 8869402 -3.09 15.11 28.21 28.21 24347781802 29.00 29.00 24347781802
24 우리산업홀딩스 072470 23 3870 2 290 8.10 8633281 142562 18887341 8633281 8.10 6055.81 45.71 45.71 34571646096 47.30 47.30 34571646096
25 한국화장품 123690 24 9220 2 1940 26.65 8526346 77146 16068000 8526346 26.65 9999.99 53.06 53.06 79113307220 53.40 53.40 79113307220
26 씨엑스아이 900120 25 66 2 1 1.54 8121562 4204721 300577845 8121562 1.54 193.15 2.70 2.70 545529482 2.75 2.75 545529482
27 삼성중공업 010140 26 16850 5 -590 -3.38 8120848 10001704 880000000 8120848 -3.38 81.19 0.92 0.92 135999755300 0.92 0.92 135999755300
28 TIGER 화장품 228790 27 4065 2 130 3.30 7966010 6106738 64740000 7966010 3.30 130.45 12.30 12.30 32468607402 12.34 12.34 32468607402
29 헝셩그룹 900270 28 244 2 14 6.09 7771556 2133591 176282336 7771556 6.09 364.25 4.41 4.41 1879087221 4.37 4.37 1879087221
30 토니모리 214420 29 12370 2 1610 14.96 7586611 528792 24054799 7586611 14.96 1434.71 31.54 31.54 96070677360 32.29 32.29 96070677360
31 티사이언티픽 057680 30 1490 2 238 19.01 7578510 747846 71248501 7578510 19.01 1013.38 10.64 10.64 10956766113 10.32 10.32 10956766113

31
top30/20250620/top30-av-20250620-122000.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,252670,1,1507,5,-36,-2.33,213052804,245081008,921500000,213052804,-2.33,86.93,23.12,23.12,324875950411,23.39,23.39,324875950411
이스트아시아홀딩스,900110,2,58,2,3,5.45,58583613,13275022,642650588,58583613,5.45,441.31,9.12,9.12,3446115800,9.25,9.25,3446115800
대창솔루션,096350,3,493,2,70,16.55,46633656,5964567,163761009,46633656,16.55,781.84,28.48,28.48,23389061027,28.97,28.97,23389061027
우리기술,032820,4,4180,5,-215,-4.89,35785880,135827488,165530656,35785880,-4.89,26.35,21.62,21.62,155456878254,22.47,22.47,155456878254
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,32452453,69552600,1497000000,32452453,0.00,46.66,2.17,2.17,2162232945,2.16,2.16,2162232945
오르비텍,046120,6,4365,2,430,10.93,30533617,15466013,27449486,30533617,10.93,197.42,111.24,111.24,134633967646,112.37,112.37,134633967646
KODEX 2차전지산업레버리지,462330,7,814,2,52,6.82,29494444,23026466,259000000,29494444,6.82,128.09,11.39,11.39,23422870437,11.11,11.11,23422870437
휴림로봇,090710,8,2315,2,160,7.42,26513225,2755182,110237793,26513225,7.42,962.30,24.05,24.05,61622135314,24.15,24.15,61622135314
KODEX 인버스,114800,9,3725,5,-50,-1.32,26234808,29465736,172800000,26234808,-1.32,89.03,15.18,15.18,98356203130,15.28,15.28,98356203130
KODEX 코스닥150레버리지,233740,10,8195,2,230,2.89,23684139,23899024,249500000,23684139,2.89,99.10,9.49,9.49,191549151618,9.37,9.37,191549151618
KODEX 레버리지,122630,11,21965,2,485,2.26,20350300,23060796,119350000,20350300,2.26,88.25,17.05,17.05,442188597609,16.87,16.87,442188597609
KODEX 코스닥150선물인버스,251340,12,3610,5,-55,-1.50,19060591,27421424,67000000,19060591,-1.50,69.51,28.45,28.45,69291098456,28.65,28.65,69291098456
미투온,201490,13,6090,2,990,19.41,17788014,24446248,30390092,17788014,19.41,72.76,58.53,58.53,100197254379,54.14,54.14,100197254379
오가닉티코스메틱,900300,14,501,2,83,19.86,17097974,1017538,96002224,17097974,19.86,1680.33,17.81,17.81,8591944634,17.86,17.86,8591944634
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,16613135,28946980,633000000,16613135,0.00,57.39,2.62,2.62,914913990,2.58,2.58,914913990
코리아나,027050,16,2925,2,445,17.94,16496932,171925,40000000,16496932,17.94,9595.42,41.24,41.24,48787852910,41.70,41.70,48787852910
바른손이앤에이,035620,17,590,1,136,29.96,14545469,311804,74439675,14545469,29.96,4664.94,19.54,19.54,8193215026,18.66,18.66,8193215026
피아이이,452450,18,10550,2,70,0.67,14493378,19903424,35826000,14493378,0.67,72.82,40.45,40.45,156501289445,41.41,41.41,156501289445
유니슨,018000,19,1489,5,-304,-16.95,13669112,5702508,170505939,13669112,-16.95,239.70,8.02,8.02,19663476256,7.75,7.75,19663476256
브릿지바이오테라퓨틱스,288330,20,952,2,170,21.74,11050078,2781195,52193304,11050078,21.74,397.31,21.17,21.17,10039502902,20.21,20.21,10039502902
스튜디오미르,408900,21,4260,5,-80,-1.84,9654135,4488514,32729532,9654135,-1.84,215.09,29.50,29.50,44583328130,31.98,31.98,44583328130
비큐AI,148780,22,2675,5,-80,-2.90,8938967,58702196,31445725,8938967,-2.90,15.23,28.43,28.43,24534275469,29.17,29.17,24534275469
티사이언티픽,057680,23,1583,2,331,26.44,8864512,747846,71248501,8864512,26.44,1185.34,12.44,12.44,12956461576,11.49,11.49,12956461576
우리산업홀딩스,072470,24,3865,2,285,7.96,8774770,142562,18887341,8774770,7.96,6155.06,46.46,46.46,35122068026,48.11,48.11,35122068026
한국화장품,123690,25,9280,2,2000,27.47,8582253,77146,16068000,8582253,27.47,9999.99,53.41,53.41,79630393445,53.40,53.40,79630393445
씨엑스아이,900120,26,67,2,2,3.08,8335542,4204721,300577845,8335542,3.08,198.24,2.77,2.77,559663280,2.78,2.78,559663280
삼성중공업,010140,27,16900,5,-540,-3.10,8250524,10001704,880000000,8250524,-3.10,82.49,0.94,0.94,138188014410,0.93,0.93,138188014410
TIGER 화장품,228790,28,4080,2,145,3.68,8024046,6106738,64740000,8024046,3.68,131.40,12.39,12.39,32704960315,12.38,12.38,32704960315
헝셩그룹,900270,29,242,2,12,5.22,7806165,2133591,176282336,7806165,5.22,365.87,4.43,4.43,1887478756,4.42,4.42,1887478756
토니모리,214420,30,12450,2,1690,15.71,7616939,528792,24054799,7616939,15.71,1440.44,31.66,31.66,96446064790,32.20,32.20,96446064790
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 5 -36 -2.33 213052804 245081008 921500000 213052804 -2.33 86.93 23.12 23.12 324875950411 23.39 23.39 324875950411
3 이스트아시아홀딩스 900110 2 58 2 3 5.45 58583613 13275022 642650588 58583613 5.45 441.31 9.12 9.12 3446115800 9.25 9.25 3446115800
4 대창솔루션 096350 3 493 2 70 16.55 46633656 5964567 163761009 46633656 16.55 781.84 28.48 28.48 23389061027 28.97 28.97 23389061027
5 우리기술 032820 4 4180 5 -215 -4.89 35785880 135827488 165530656 35785880 -4.89 26.35 21.62 21.62 155456878254 22.47 22.47 155456878254
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 67 3 0 0.00 32452453 69552600 1497000000 32452453 0.00 46.66 2.17 2.17 2162232945 2.16 2.16 2162232945
7 오르비텍 046120 6 4365 2 430 10.93 30533617 15466013 27449486 30533617 10.93 197.42 111.24 111.24 134633967646 112.37 112.37 134633967646
8 KODEX 2차전지산업레버리지 462330 7 814 2 52 6.82 29494444 23026466 259000000 29494444 6.82 128.09 11.39 11.39 23422870437 11.11 11.11 23422870437
9 휴림로봇 090710 8 2315 2 160 7.42 26513225 2755182 110237793 26513225 7.42 962.30 24.05 24.05 61622135314 24.15 24.15 61622135314
10 KODEX 인버스 114800 9 3725 5 -50 -1.32 26234808 29465736 172800000 26234808 -1.32 89.03 15.18 15.18 98356203130 15.28 15.28 98356203130
11 KODEX 코스닥150레버리지 233740 10 8195 2 230 2.89 23684139 23899024 249500000 23684139 2.89 99.10 9.49 9.49 191549151618 9.37 9.37 191549151618
12 KODEX 레버리지 122630 11 21965 2 485 2.26 20350300 23060796 119350000 20350300 2.26 88.25 17.05 17.05 442188597609 16.87 16.87 442188597609
13 KODEX 코스닥150선물인버스 251340 12 3610 5 -55 -1.50 19060591 27421424 67000000 19060591 -1.50 69.51 28.45 28.45 69291098456 28.65 28.65 69291098456
14 미투온 201490 13 6090 2 990 19.41 17788014 24446248 30390092 17788014 19.41 72.76 58.53 58.53 100197254379 54.14 54.14 100197254379
15 오가닉티코스메틱 900300 14 501 2 83 19.86 17097974 1017538 96002224 17097974 19.86 1680.33 17.81 17.81 8591944634 17.86 17.86 8591944634
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 56 3 0 0.00 16613135 28946980 633000000 16613135 0.00 57.39 2.62 2.62 914913990 2.58 2.58 914913990
17 코리아나 027050 16 2925 2 445 17.94 16496932 171925 40000000 16496932 17.94 9595.42 41.24 41.24 48787852910 41.70 41.70 48787852910
18 바른손이앤에이 035620 17 590 1 136 29.96 14545469 311804 74439675 14545469 29.96 4664.94 19.54 19.54 8193215026 18.66 18.66 8193215026
19 피아이이 452450 18 10550 2 70 0.67 14493378 19903424 35826000 14493378 0.67 72.82 40.45 40.45 156501289445 41.41 41.41 156501289445
20 유니슨 018000 19 1489 5 -304 -16.95 13669112 5702508 170505939 13669112 -16.95 239.70 8.02 8.02 19663476256 7.75 7.75 19663476256
21 브릿지바이오테라퓨틱스 288330 20 952 2 170 21.74 11050078 2781195 52193304 11050078 21.74 397.31 21.17 21.17 10039502902 20.21 20.21 10039502902
22 스튜디오미르 408900 21 4260 5 -80 -1.84 9654135 4488514 32729532 9654135 -1.84 215.09 29.50 29.50 44583328130 31.98 31.98 44583328130
23 비큐AI 148780 22 2675 5 -80 -2.90 8938967 58702196 31445725 8938967 -2.90 15.23 28.43 28.43 24534275469 29.17 29.17 24534275469
24 티사이언티픽 057680 23 1583 2 331 26.44 8864512 747846 71248501 8864512 26.44 1185.34 12.44 12.44 12956461576 11.49 11.49 12956461576
25 우리산업홀딩스 072470 24 3865 2 285 7.96 8774770 142562 18887341 8774770 7.96 6155.06 46.46 46.46 35122068026 48.11 48.11 35122068026
26 한국화장품 123690 25 9280 2 2000 27.47 8582253 77146 16068000 8582253 27.47 9999.99 53.41 53.41 79630393445 53.40 53.40 79630393445
27 씨엑스아이 900120 26 67 2 2 3.08 8335542 4204721 300577845 8335542 3.08 198.24 2.77 2.77 559663280 2.78 2.78 559663280
28 삼성중공업 010140 27 16900 5 -540 -3.10 8250524 10001704 880000000 8250524 -3.10 82.49 0.94 0.94 138188014410 0.93 0.93 138188014410
29 TIGER 화장품 228790 28 4080 2 145 3.68 8024046 6106738 64740000 8024046 3.68 131.40 12.39 12.39 32704960315 12.38 12.38 32704960315
30 헝셩그룹 900270 29 242 2 12 5.22 7806165 2133591 176282336 7806165 5.22 365.87 4.43 4.43 1887478756 4.42 4.42 1887478756
31 토니모리 214420 30 12450 2 1690 15.71 7616939 528792 24054799 7616939 15.71 1440.44 31.66 31.66 96446064790 32.20 32.20 96446064790

31
top30/20250620/top30-av-20250620-123000.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,252670,1,1504,5,-39,-2.53,222987222,245081008,921500000,222987222,-2.53,90.99,24.20,24.20,339827344006,24.52,24.52,339827344006
이스트아시아홀딩스,900110,2,57,2,2,3.64,58989117,13275022,642650588,58989117,3.64,444.36,9.18,9.18,3469571887,9.47,9.47,3469571887
대창솔루션,096350,3,494,2,71,16.78,46999481,5964567,163761009,46999481,16.78,787.98,28.70,28.70,23568933138,29.13,29.13,23568933138
우리기술,032820,4,4170,5,-225,-5.12,36011250,135827488,165530656,36011250,-5.12,26.51,21.76,21.76,156396992870,22.66,22.66,156396992870
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,32974709,69552600,1497000000,32974709,0.00,47.41,2.20,2.20,2197224097,2.19,2.19,2197224097
오르비텍,046120,6,4330,2,395,10.04,30763772,15466013,27449486,30763772,10.04,198.91,112.07,112.07,135634863971,114.12,114.12,135634863971
KODEX 2차전지산업레버리지,462330,7,815,2,53,6.96,29858791,23026466,259000000,29858791,6.96,129.67,11.53,11.53,23719750394,11.24,11.24,23719750394
KODEX 인버스,114800,8,3725,5,-50,-1.32,26832016,29465736,172800000,26832016,-1.32,91.06,15.53,15.53,100581227968,15.63,15.63,100581227968
휴림로봇,090710,9,2305,2,150,6.96,26659615,2755182,110237793,26659615,6.96,967.62,24.18,24.18,61959923197,24.38,24.38,61959923197
KODEX 코스닥150레버리지,233740,10,8200,2,235,2.95,23988892,23899024,249500000,23988892,2.95,100.38,9.61,9.61,194047467036,9.48,9.48,194047467036
KODEX 레버리지,122630,11,21995,2,515,2.40,21334241,23060796,119350000,21334241,2.40,92.51,17.88,17.88,463824181195,17.67,17.67,463824181195
KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,19323172,27421424,67000000,19323172,-1.64,70.47,28.84,28.84,70237798905,29.08,29.08,70237798905
미투온,201490,13,5970,2,870,17.06,18236237,24446248,30390092,18236237,17.06,74.60,60.01,60.01,102907178819,56.72,56.72,102907178819
오가닉티코스메틱,900300,14,496,2,78,18.66,17359361,1017538,96002224,17359361,18.66,1706.02,18.08,18.08,8722165006,18.32,18.32,8722165006
코리아나,027050,15,2895,2,415,16.73,16768578,171925,40000000,16768578,16.73,9753.43,41.92,41.92,49582550012,42.82,42.82,49582550012
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,16613135,28946980,633000000,16613135,0.00,57.39,2.62,2.62,914913990,2.58,2.58,914913990
피아이이,452450,17,10600,2,120,1.15,14639723,19903424,35826000,14639723,1.15,73.55,40.86,40.86,158049588060,41.62,41.62,158049588060
바른손이앤에이,035620,18,590,1,136,29.96,14550519,311804,74439675,14550519,29.96,4666.56,19.55,19.55,8196194526,18.66,18.66,8196194526
유니슨,018000,19,1526,5,-267,-14.89,14236596,5702508,170505939,14236596,-14.89,249.65,8.35,8.35,20520942858,7.89,7.89,20520942858
브릿지바이오테라퓨틱스,288330,20,956,2,174,22.25,11156368,2781195,52193304,11156368,22.25,401.14,21.38,21.38,10141007645,20.32,20.32,10141007645
스튜디오미르,408900,21,4220,5,-120,-2.76,9783806,4488514,32729532,9783806,-2.76,217.97,29.89,29.89,45131255802,32.68,32.68,45131255802
티사이언티픽,057680,22,1583,2,331,26.44,9407697,747846,71248501,9407697,26.44,1257.97,13.20,13.20,13813422362,12.25,12.25,13813422362
비큐AI,148780,23,2705,5,-50,-1.81,9124901,58702196,31445725,9124901,-1.81,15.54,29.02,29.02,25034014151,29.43,29.43,25034014151
우리산업홀딩스,072470,24,3880,2,300,8.38,8832708,142562,18887341,8832708,8.38,6195.70,46.77,46.77,35346171913,48.23,48.23,35346171913
한국화장품,123690,25,9260,2,1980,27.20,8629736,77146,16068000,8629736,27.20,9999.99,53.71,53.71,80070612215,53.81,53.81,80070612215
삼성중공업,010140,26,16940,5,-500,-2.87,8582278,10001704,880000000,8582278,-2.87,85.81,0.98,0.98,143805347295,0.96,0.96,143805347295
씨엑스아이,900120,27,67,2,2,3.08,8405564,4204721,300577845,8405564,3.08,199.91,2.80,2.80,564353754,2.80,2.80,564353754
TIGER 화장품,228790,28,4070,2,135,3.43,8130738,6106738,64740000,8130738,3.43,133.14,12.56,12.56,33139793714,12.58,12.58,33139793714
케이지에이,455180,29,5860,2,710,13.79,8064567,1733812,12094172,8064567,13.79,465.14,66.68,66.68,47233979835,66.65,66.65,47233979835
헝셩그룹,900270,30,242,2,12,5.22,7845421,2133591,176282336,7845421,5.22,367.71,4.45,4.45,1896973211,4.45,4.45,1896973211
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 5 -39 -2.53 222987222 245081008 921500000 222987222 -2.53 90.99 24.20 24.20 339827344006 24.52 24.52 339827344006
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 58989117 13275022 642650588 58989117 3.64 444.36 9.18 9.18 3469571887 9.47 9.47 3469571887
4 대창솔루션 096350 3 494 2 71 16.78 46999481 5964567 163761009 46999481 16.78 787.98 28.70 28.70 23568933138 29.13 29.13 23568933138
5 우리기술 032820 4 4170 5 -225 -5.12 36011250 135827488 165530656 36011250 -5.12 26.51 21.76 21.76 156396992870 22.66 22.66 156396992870
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 67 3 0 0.00 32974709 69552600 1497000000 32974709 0.00 47.41 2.20 2.20 2197224097 2.19 2.19 2197224097
7 오르비텍 046120 6 4330 2 395 10.04 30763772 15466013 27449486 30763772 10.04 198.91 112.07 112.07 135634863971 114.12 114.12 135634863971
8 KODEX 2차전지산업레버리지 462330 7 815 2 53 6.96 29858791 23026466 259000000 29858791 6.96 129.67 11.53 11.53 23719750394 11.24 11.24 23719750394
9 KODEX 인버스 114800 8 3725 5 -50 -1.32 26832016 29465736 172800000 26832016 -1.32 91.06 15.53 15.53 100581227968 15.63 15.63 100581227968
10 휴림로봇 090710 9 2305 2 150 6.96 26659615 2755182 110237793 26659615 6.96 967.62 24.18 24.18 61959923197 24.38 24.38 61959923197
11 KODEX 코스닥150레버리지 233740 10 8200 2 235 2.95 23988892 23899024 249500000 23988892 2.95 100.38 9.61 9.61 194047467036 9.48 9.48 194047467036
12 KODEX 레버리지 122630 11 21995 2 515 2.40 21334241 23060796 119350000 21334241 2.40 92.51 17.88 17.88 463824181195 17.67 17.67 463824181195
13 KODEX 코스닥150선물인버스 251340 12 3605 5 -60 -1.64 19323172 27421424 67000000 19323172 -1.64 70.47 28.84 28.84 70237798905 29.08 29.08 70237798905
14 미투온 201490 13 5970 2 870 17.06 18236237 24446248 30390092 18236237 17.06 74.60 60.01 60.01 102907178819 56.72 56.72 102907178819
15 오가닉티코스메틱 900300 14 496 2 78 18.66 17359361 1017538 96002224 17359361 18.66 1706.02 18.08 18.08 8722165006 18.32 18.32 8722165006
16 코리아나 027050 15 2895 2 415 16.73 16768578 171925 40000000 16768578 16.73 9753.43 41.92 41.92 49582550012 42.82 42.82 49582550012
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 56 3 0 0.00 16613135 28946980 633000000 16613135 0.00 57.39 2.62 2.62 914913990 2.58 2.58 914913990
18 피아이이 452450 17 10600 2 120 1.15 14639723 19903424 35826000 14639723 1.15 73.55 40.86 40.86 158049588060 41.62 41.62 158049588060
19 바른손이앤에이 035620 18 590 1 136 29.96 14550519 311804 74439675 14550519 29.96 4666.56 19.55 19.55 8196194526 18.66 18.66 8196194526
20 유니슨 018000 19 1526 5 -267 -14.89 14236596 5702508 170505939 14236596 -14.89 249.65 8.35 8.35 20520942858 7.89 7.89 20520942858
21 브릿지바이오테라퓨틱스 288330 20 956 2 174 22.25 11156368 2781195 52193304 11156368 22.25 401.14 21.38 21.38 10141007645 20.32 20.32 10141007645
22 스튜디오미르 408900 21 4220 5 -120 -2.76 9783806 4488514 32729532 9783806 -2.76 217.97 29.89 29.89 45131255802 32.68 32.68 45131255802
23 티사이언티픽 057680 22 1583 2 331 26.44 9407697 747846 71248501 9407697 26.44 1257.97 13.20 13.20 13813422362 12.25 12.25 13813422362
24 비큐AI 148780 23 2705 5 -50 -1.81 9124901 58702196 31445725 9124901 -1.81 15.54 29.02 29.02 25034014151 29.43 29.43 25034014151
25 우리산업홀딩스 072470 24 3880 2 300 8.38 8832708 142562 18887341 8832708 8.38 6195.70 46.77 46.77 35346171913 48.23 48.23 35346171913
26 한국화장품 123690 25 9260 2 1980 27.20 8629736 77146 16068000 8629736 27.20 9999.99 53.71 53.71 80070612215 53.81 53.81 80070612215
27 삼성중공업 010140 26 16940 5 -500 -2.87 8582278 10001704 880000000 8582278 -2.87 85.81 0.98 0.98 143805347295 0.96 0.96 143805347295
28 씨엑스아이 900120 27 67 2 2 3.08 8405564 4204721 300577845 8405564 3.08 199.91 2.80 2.80 564353754 2.80 2.80 564353754
29 TIGER 화장품 228790 28 4070 2 135 3.43 8130738 6106738 64740000 8130738 3.43 133.14 12.56 12.56 33139793714 12.58 12.58 33139793714
30 케이지에이 455180 29 5860 2 710 13.79 8064567 1733812 12094172 8064567 13.79 465.14 66.68 66.68 47233979835 66.65 66.65 47233979835
31 헝셩그룹 900270 30 242 2 12 5.22 7845421 2133591 176282336 7845421 5.22 367.71 4.45 4.45 1896973211 4.45 4.45 1896973211

31
top30/20250620/top30-av-20250620-124001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1502,5,-41,-2.66,235231713,245081008,921500000,235231713,-2.66,95.98,25.53,25.53,358218103429,25.88,25.88,358218103429
이스트아시아홀딩스,900110,2,57,2,2,3.64,59588334,13275022,642650588,59588334,3.64,448.88,9.27,9.27,3503784300,9.57,9.57,3503784300
대창솔루션,096350,3,486,2,63,14.89,47739019,5964567,163761009,47739019,14.89,800.38,29.15,29.15,23930246922,30.07,30.07,23930246922
우리기술,032820,4,4180,5,-215,-4.89,36160434,135827488,165530656,36160434,-4.89,26.62,21.85,21.85,157018872516,22.69,22.69,157018872516
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,33233063,69552600,1497000000,33233063,0.00,47.78,2.22,2.22,2214533815,2.21,2.21,2214533815
오르비텍,046120,6,4435,2,500,12.71,31083646,15466013,27449486,31083646,12.71,200.98,113.24,113.24,137049624411,112.58,112.58,137049624411
KODEX 2차전지산업레버리지,462330,7,816,2,54,7.09,30248450,23026466,259000000,30248450,7.09,131.36,11.68,11.68,24037232391,11.37,11.37,24037232391
KODEX 인버스,114800,8,3722,5,-53,-1.40,27553508,29465736,172800000,27553508,-1.40,93.51,15.95,15.95,103268167679,16.06,16.06,103268167679
휴림로봇,090710,9,2300,2,145,6.73,26939375,2755182,110237793,26939375,6.73,977.77,24.44,24.44,62602502260,24.69,24.69,62602502260
KODEX 코스닥150레버리지,233740,10,8210,2,245,3.08,24373438,23899024,249500000,24373438,3.08,101.99,9.77,9.77,197205855942,9.63,9.63,197205855942
KODEX 레버리지,122630,11,22025,2,545,2.54,22059547,23060796,119350000,22059547,2.54,95.66,18.48,18.48,479801882845,18.25,18.25,479801882845
KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,19626963,27421424,67000000,19626963,-1.64,71.58,29.29,29.29,71332563002,29.53,29.53,71332563002
미투온,201490,13,5870,2,770,15.10,18894225,24446248,30390092,18894225,15.10,77.29,62.17,62.17,106819516929,59.88,59.88,106819516929
오가닉티코스메틱,900300,14,487,2,69,16.51,17697717,1017538,96002224,17697717,16.51,1739.27,18.43,18.43,8888898755,19.01,19.01,8888898755
코리아나,027050,15,2930,2,450,18.15,16877848,171925,40000000,16877848,18.15,9816.98,42.19,42.19,49902592572,42.58,42.58,49902592572
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,16613135,28946980,633000000,16613135,0.00,57.39,2.62,2.62,914913990,2.58,2.58,914913990
피아이이,452450,17,10540,2,60,0.57,14859298,19903424,35826000,14859298,0.57,74.66,41.48,41.48,160362703905,42.47,42.47,160362703905
바른손이앤에이,035620,18,590,1,136,29.96,14602377,311804,74439675,14602377,29.96,4683.19,19.62,19.62,8226790746,18.73,18.73,8226790746
유니슨,018000,19,1512,5,-281,-15.67,14507544,5702508,170505939,14507544,-15.67,254.41,8.51,8.51,20931428843,8.12,8.12,20931428843
브릿지바이오테라퓨틱스,288330,20,974,2,192,24.55,11588577,2781195,52193304,11588577,24.55,416.68,22.20,22.20,10560720630,20.77,20.77,10560720630
티사이언티픽,057680,21,1596,2,344,27.48,10127096,747846,71248501,10127096,27.48,1354.17,14.21,14.21,14950779122,13.15,13.15,14950779122
스튜디오미르,408900,22,4210,5,-130,-3.00,9892391,4488514,32729532,9892391,-3.00,220.39,30.22,30.22,45587068567,33.08,33.08,45587068567
비큐AI,148780,23,2690,5,-65,-2.36,9195817,58702196,31445725,9195817,-2.36,15.67,29.24,29.24,25224548011,29.82,29.82,25224548011
우리산업홀딩스,072470,24,3795,2,215,6.01,8908148,142562,18887341,8908148,6.01,6248.61,47.16,47.16,35636900427,49.72,49.72,35636900427
삼성중공업,010140,25,16970,5,-470,-2.69,8756722,10001704,880000000,8756722,-2.69,87.55,1.00,1.00,146762883790,0.98,0.98,146762883790
한국화장품,123690,26,9220,2,1940,26.65,8681979,77146,16068000,8681979,26.65,9999.99,54.03,54.03,80552764350,54.37,54.37,80552764350
씨엑스아이,900120,27,67,2,2,3.08,8462068,4204721,300577845,8462068,3.08,201.25,2.82,2.82,568100287,2.82,2.82,568100287
케이지에이,455180,28,5830,2,680,13.20,8362717,1733812,12094172,8362717,13.20,482.33,69.15,69.15,48980678680,69.47,69.47,48980678680
TIGER 화장품,228790,29,4070,2,135,3.43,8204903,6106738,64740000,8204903,3.43,134.36,12.67,12.67,33441712104,12.69,12.69,33441712104
헝셩그룹,900270,30,242,2,12,5.22,7890735,2133591,176282336,7890735,5.22,369.83,4.48,4.48,1907939663,4.47,4.47,1907939663
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 5 -41 -2.66 235231713 245081008 921500000 235231713 -2.66 95.98 25.53 25.53 358218103429 25.88 25.88 358218103429
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 59588334 13275022 642650588 59588334 3.64 448.88 9.27 9.27 3503784300 9.57 9.57 3503784300
4 대창솔루션 096350 3 486 2 63 14.89 47739019 5964567 163761009 47739019 14.89 800.38 29.15 29.15 23930246922 30.07 30.07 23930246922
5 우리기술 032820 4 4180 5 -215 -4.89 36160434 135827488 165530656 36160434 -4.89 26.62 21.85 21.85 157018872516 22.69 22.69 157018872516
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 67 3 0 0.00 33233063 69552600 1497000000 33233063 0.00 47.78 2.22 2.22 2214533815 2.21 2.21 2214533815
7 오르비텍 046120 6 4435 2 500 12.71 31083646 15466013 27449486 31083646 12.71 200.98 113.24 113.24 137049624411 112.58 112.58 137049624411
8 KODEX 2차전지산업레버리지 462330 7 816 2 54 7.09 30248450 23026466 259000000 30248450 7.09 131.36 11.68 11.68 24037232391 11.37 11.37 24037232391
9 KODEX 인버스 114800 8 3722 5 -53 -1.40 27553508 29465736 172800000 27553508 -1.40 93.51 15.95 15.95 103268167679 16.06 16.06 103268167679
10 휴림로봇 090710 9 2300 2 145 6.73 26939375 2755182 110237793 26939375 6.73 977.77 24.44 24.44 62602502260 24.69 24.69 62602502260
11 KODEX 코스닥150레버리지 233740 10 8210 2 245 3.08 24373438 23899024 249500000 24373438 3.08 101.99 9.77 9.77 197205855942 9.63 9.63 197205855942
12 KODEX 레버리지 122630 11 22025 2 545 2.54 22059547 23060796 119350000 22059547 2.54 95.66 18.48 18.48 479801882845 18.25 18.25 479801882845
13 KODEX 코스닥150선물인버스 251340 12 3605 5 -60 -1.64 19626963 27421424 67000000 19626963 -1.64 71.58 29.29 29.29 71332563002 29.53 29.53 71332563002
14 미투온 201490 13 5870 2 770 15.10 18894225 24446248 30390092 18894225 15.10 77.29 62.17 62.17 106819516929 59.88 59.88 106819516929
15 오가닉티코스메틱 900300 14 487 2 69 16.51 17697717 1017538 96002224 17697717 16.51 1739.27 18.43 18.43 8888898755 19.01 19.01 8888898755
16 코리아나 027050 15 2930 2 450 18.15 16877848 171925 40000000 16877848 18.15 9816.98 42.19 42.19 49902592572 42.58 42.58 49902592572
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 56 3 0 0.00 16613135 28946980 633000000 16613135 0.00 57.39 2.62 2.62 914913990 2.58 2.58 914913990
18 피아이이 452450 17 10540 2 60 0.57 14859298 19903424 35826000 14859298 0.57 74.66 41.48 41.48 160362703905 42.47 42.47 160362703905
19 바른손이앤에이 035620 18 590 1 136 29.96 14602377 311804 74439675 14602377 29.96 4683.19 19.62 19.62 8226790746 18.73 18.73 8226790746
20 유니슨 018000 19 1512 5 -281 -15.67 14507544 5702508 170505939 14507544 -15.67 254.41 8.51 8.51 20931428843 8.12 8.12 20931428843
21 브릿지바이오테라퓨틱스 288330 20 974 2 192 24.55 11588577 2781195 52193304 11588577 24.55 416.68 22.20 22.20 10560720630 20.77 20.77 10560720630
22 티사이언티픽 057680 21 1596 2 344 27.48 10127096 747846 71248501 10127096 27.48 1354.17 14.21 14.21 14950779122 13.15 13.15 14950779122
23 스튜디오미르 408900 22 4210 5 -130 -3.00 9892391 4488514 32729532 9892391 -3.00 220.39 30.22 30.22 45587068567 33.08 33.08 45587068567
24 비큐AI 148780 23 2690 5 -65 -2.36 9195817 58702196 31445725 9195817 -2.36 15.67 29.24 29.24 25224548011 29.82 29.82 25224548011
25 우리산업홀딩스 072470 24 3795 2 215 6.01 8908148 142562 18887341 8908148 6.01 6248.61 47.16 47.16 35636900427 49.72 49.72 35636900427
26 삼성중공업 010140 25 16970 5 -470 -2.69 8756722 10001704 880000000 8756722 -2.69 87.55 1.00 1.00 146762883790 0.98 0.98 146762883790
27 한국화장품 123690 26 9220 2 1940 26.65 8681979 77146 16068000 8681979 26.65 9999.99 54.03 54.03 80552764350 54.37 54.37 80552764350
28 씨엑스아이 900120 27 67 2 2 3.08 8462068 4204721 300577845 8462068 3.08 201.25 2.82 2.82 568100287 2.82 2.82 568100287
29 케이지에이 455180 28 5830 2 680 13.20 8362717 1733812 12094172 8362717 13.20 482.33 69.15 69.15 48980678680 69.47 69.47 48980678680
30 TIGER 화장품 228790 29 4070 2 135 3.43 8204903 6106738 64740000 8204903 3.43 134.36 12.67 12.67 33441712104 12.69 12.69 33441712104
31 헝셩그룹 900270 30 242 2 12 5.22 7890735 2133591 176282336 7890735 5.22 369.83 4.48 4.48 1907939663 4.47 4.47 1907939663

31
top30/20250620/top30-av-20250620-125001.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,252670,1,1504,5,-39,-2.53,239657226,245081008,921500000,239657226,-2.53,97.79,26.01,26.01,364873103525,26.33,26.33,364873103525
이스트아시아홀딩스,900110,2,57,2,2,3.64,59779519,13275022,642650588,59779519,3.64,450.32,9.30,9.30,3514717097,9.59,9.59,3514717097
대창솔루션,096350,3,491,2,68,16.08,48123005,5964567,163761009,48123005,16.08,806.81,29.39,29.39,24119240374,30.00,30.00,24119240374
우리기술,032820,4,4195,5,-200,-4.55,36502648,135827488,165530656,36502648,-4.55,26.87,22.05,22.05,158456419472,22.82,22.82,158456419472
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,34272663,69552600,1497000000,34272663,0.00,49.28,2.29,2.29,2284187015,2.28,2.28,2284187015
오르비텍,046120,6,4380,2,445,11.31,31306681,15466013,27449486,31306681,11.31,202.42,114.05,114.05,138035311117,114.81,114.81,138035311117
KODEX 2차전지산업레버리지,462330,7,820,2,58,7.61,30693121,23026466,259000000,30693121,7.61,133.29,11.85,11.85,24401204290,11.49,11.49,24401204290
KODEX 인버스,114800,8,3725,5,-50,-1.32,27975921,29465736,172800000,27975921,-1.32,94.94,16.19,16.19,104841731137,16.29,16.29,104841731137
휴림로봇,090710,9,2290,2,135,6.26,27091573,2755182,110237793,27091573,6.26,983.30,24.58,24.58,62951539228,24.94,24.94,62951539228
KODEX 코스닥150레버리지,233740,10,8205,2,240,3.01,24653971,23899024,249500000,24653971,3.01,103.16,9.88,9.88,199509163789,9.75,9.75,199509163789
KODEX 레버리지,122630,11,22005,2,525,2.44,22422864,23060796,119350000,22422864,2.44,97.23,18.79,18.79,487796251008,18.57,18.57,487796251008
KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,19748797,27421424,67000000,19748797,-1.77,72.02,29.48,29.48,71771715177,29.76,29.76,71771715177
미투온,201490,13,5810,2,710,13.92,19337082,24446248,30390092,19337082,13.92,79.10,63.63,63.63,109420382604,61.97,61.97,109420382604
오가닉티코스메틱,900300,14,492,2,74,17.70,18235958,1017538,96002224,18235958,17.70,1792.16,19.00,19.00,9152649783,19.38,19.38,9152649783
코리아나,027050,15,2905,2,425,17.14,16983416,171925,40000000,16983416,17.14,9878.39,42.46,42.46,50208518598,43.21,43.21,50208518598
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,16644419,28946980,633000000,16644419,0.00,57.50,2.63,2.63,916665894,2.59,2.59,916665894
피아이이,452450,17,10530,2,50,0.48,15055471,19903424,35826000,15055471,0.48,75.64,42.02,42.02,162419042800,43.05,43.05,162419042800
유니슨,018000,18,1511,5,-282,-15.73,14691014,5702508,170505939,14691014,-15.73,257.62,8.62,8.62,21207316120,8.23,8.23,21207316120
바른손이앤에이,035620,19,590,1,136,29.96,14602859,311804,74439675,14602859,29.96,4683.35,19.62,19.62,8227075126,18.73,18.73,8227075126
브릿지바이오테라퓨틱스,288330,20,967,2,185,23.66,11926370,2781195,52193304,11926370,23.66,428.82,22.85,22.85,10890235471,21.58,21.58,10890235471
티사이언티픽,057680,21,1587,2,335,26.76,10518856,747846,71248501,10518856,26.76,1406.55,14.76,14.76,15570697064,13.77,13.77,15570697064
스튜디오미르,408900,22,4225,5,-115,-2.65,9938669,4488514,32729532,9938669,-2.65,221.42,30.37,30.37,45781918454,33.11,33.11,45781918454
비큐AI,148780,23,2665,5,-90,-3.27,9247274,58702196,31445725,9247274,-3.27,15.75,29.41,29.41,25362228440,30.26,30.26,25362228440
우리산업홀딩스,072470,24,3810,2,230,6.42,8984971,142562,18887341,8984971,6.42,6302.50,47.57,47.57,35933070532,49.93,49.93,35933070532
삼성중공업,010140,25,16940,5,-500,-2.87,8880239,10001704,880000000,8880239,-2.87,88.79,1.01,1.01,148857856500,1.00,1.00,148857856500
한국화장품,123690,26,9210,2,1930,26.51,8835405,77146,16068000,8835405,26.51,9999.99,54.99,54.99,81961019720,55.38,55.38,81961019720
케이지에이,455180,27,5740,2,590,11.46,8749585,1733812,12094172,8749585,11.46,504.64,72.35,72.35,51201241270,73.76,73.76,51201241270
씨엑스아이,900120,28,67,2,2,3.08,8462704,4204721,300577845,8462704,3.08,201.27,2.82,2.82,568142892,2.82,2.82,568142892
TIGER 화장품,228790,29,4065,2,130,3.30,8290093,6106738,64740000,8290093,3.30,135.75,12.81,12.81,33787999069,12.84,12.84,33787999069
더즌,462860,30,4930,2,5,0.10,8071961,16029985,71413257,8071961,0.10,50.36,11.30,11.30,39247801538,11.15,11.15,39247801538
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 5 -39 -2.53 239657226 245081008 921500000 239657226 -2.53 97.79 26.01 26.01 364873103525 26.33 26.33 364873103525
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 59779519 13275022 642650588 59779519 3.64 450.32 9.30 9.30 3514717097 9.59 9.59 3514717097
4 대창솔루션 096350 3 491 2 68 16.08 48123005 5964567 163761009 48123005 16.08 806.81 29.39 29.39 24119240374 30.00 30.00 24119240374
5 우리기술 032820 4 4195 5 -200 -4.55 36502648 135827488 165530656 36502648 -4.55 26.87 22.05 22.05 158456419472 22.82 22.82 158456419472
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 67 3 0 0.00 34272663 69552600 1497000000 34272663 0.00 49.28 2.29 2.29 2284187015 2.28 2.28 2284187015
7 오르비텍 046120 6 4380 2 445 11.31 31306681 15466013 27449486 31306681 11.31 202.42 114.05 114.05 138035311117 114.81 114.81 138035311117
8 KODEX 2차전지산업레버리지 462330 7 820 2 58 7.61 30693121 23026466 259000000 30693121 7.61 133.29 11.85 11.85 24401204290 11.49 11.49 24401204290
9 KODEX 인버스 114800 8 3725 5 -50 -1.32 27975921 29465736 172800000 27975921 -1.32 94.94 16.19 16.19 104841731137 16.29 16.29 104841731137
10 휴림로봇 090710 9 2290 2 135 6.26 27091573 2755182 110237793 27091573 6.26 983.30 24.58 24.58 62951539228 24.94 24.94 62951539228
11 KODEX 코스닥150레버리지 233740 10 8205 2 240 3.01 24653971 23899024 249500000 24653971 3.01 103.16 9.88 9.88 199509163789 9.75 9.75 199509163789
12 KODEX 레버리지 122630 11 22005 2 525 2.44 22422864 23060796 119350000 22422864 2.44 97.23 18.79 18.79 487796251008 18.57 18.57 487796251008
13 KODEX 코스닥150선물인버스 251340 12 3600 5 -65 -1.77 19748797 27421424 67000000 19748797 -1.77 72.02 29.48 29.48 71771715177 29.76 29.76 71771715177
14 미투온 201490 13 5810 2 710 13.92 19337082 24446248 30390092 19337082 13.92 79.10 63.63 63.63 109420382604 61.97 61.97 109420382604
15 오가닉티코스메틱 900300 14 492 2 74 17.70 18235958 1017538 96002224 18235958 17.70 1792.16 19.00 19.00 9152649783 19.38 19.38 9152649783
16 코리아나 027050 15 2905 2 425 17.14 16983416 171925 40000000 16983416 17.14 9878.39 42.46 42.46 50208518598 43.21 43.21 50208518598
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 56 3 0 0.00 16644419 28946980 633000000 16644419 0.00 57.50 2.63 2.63 916665894 2.59 2.59 916665894
18 피아이이 452450 17 10530 2 50 0.48 15055471 19903424 35826000 15055471 0.48 75.64 42.02 42.02 162419042800 43.05 43.05 162419042800
19 유니슨 018000 18 1511 5 -282 -15.73 14691014 5702508 170505939 14691014 -15.73 257.62 8.62 8.62 21207316120 8.23 8.23 21207316120
20 바른손이앤에이 035620 19 590 1 136 29.96 14602859 311804 74439675 14602859 29.96 4683.35 19.62 19.62 8227075126 18.73 18.73 8227075126
21 브릿지바이오테라퓨틱스 288330 20 967 2 185 23.66 11926370 2781195 52193304 11926370 23.66 428.82 22.85 22.85 10890235471 21.58 21.58 10890235471
22 티사이언티픽 057680 21 1587 2 335 26.76 10518856 747846 71248501 10518856 26.76 1406.55 14.76 14.76 15570697064 13.77 13.77 15570697064
23 스튜디오미르 408900 22 4225 5 -115 -2.65 9938669 4488514 32729532 9938669 -2.65 221.42 30.37 30.37 45781918454 33.11 33.11 45781918454
24 비큐AI 148780 23 2665 5 -90 -3.27 9247274 58702196 31445725 9247274 -3.27 15.75 29.41 29.41 25362228440 30.26 30.26 25362228440
25 우리산업홀딩스 072470 24 3810 2 230 6.42 8984971 142562 18887341 8984971 6.42 6302.50 47.57 47.57 35933070532 49.93 49.93 35933070532
26 삼성중공업 010140 25 16940 5 -500 -2.87 8880239 10001704 880000000 8880239 -2.87 88.79 1.01 1.01 148857856500 1.00 1.00 148857856500
27 한국화장품 123690 26 9210 2 1930 26.51 8835405 77146 16068000 8835405 26.51 9999.99 54.99 54.99 81961019720 55.38 55.38 81961019720
28 케이지에이 455180 27 5740 2 590 11.46 8749585 1733812 12094172 8749585 11.46 504.64 72.35 72.35 51201241270 73.76 73.76 51201241270
29 씨엑스아이 900120 28 67 2 2 3.08 8462704 4204721 300577845 8462704 3.08 201.27 2.82 2.82 568142892 2.82 2.82 568142892
30 TIGER 화장품 228790 29 4065 2 130 3.30 8290093 6106738 64740000 8290093 3.30 135.75 12.81 12.81 33787999069 12.84 12.84 33787999069
31 더즌 462860 30 4930 2 5 0.10 8071961 16029985 71413257 8071961 0.10 50.36 11.30 11.30 39247801538 11.15 11.15 39247801538

31
top30/20250620/top30-av-20250620-130000.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,252670,1,1505,5,-38,-2.46,243719827,245081008,921500000,243719827,-2.46,99.44,26.45,26.45,370979979511,26.75,26.75,370979979511
이스트아시아홀딩스,900110,2,58,2,3,5.45,60736770,13275022,642650588,60736770,5.45,457.53,9.45,9.45,3569618423,9.58,9.58,3569618423
대창솔루션,096350,3,488,2,65,15.37,48526651,5964567,163761009,48526651,15.37,813.58,29.63,29.63,24316119784,30.43,30.43,24316119784
우리기술,032820,4,4175,5,-220,-5.01,36762949,135827488,165530656,36762949,-5.01,27.07,22.21,22.21,159547260953,23.09,23.09,159547260953
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,35995045,69552600,1497000000,35995045,0.00,51.75,2.40,2.40,2399585403,2.39,2.39,2399585403
오르비텍,046120,6,4400,2,465,11.82,31608003,15466013,27449486,31608003,11.82,204.37,115.15,115.15,139371428032,115.39,115.39,139371428032
KODEX 2차전지산업레버리지,462330,7,818,2,56,7.35,31459603,23026466,259000000,31459603,7.35,136.62,12.15,12.15,25028657579,11.81,11.81,25028657579
KODEX 인버스,114800,8,3725,5,-50,-1.32,28554865,29465736,172800000,28554865,-1.32,96.91,16.52,16.52,106998209625,16.62,16.62,106998209625
휴림로봇,090710,9,2295,2,140,6.50,27300433,2755182,110237793,27300433,6.50,990.88,24.77,24.77,63430123671,25.07,25.07,63430123671
KODEX 코스닥150레버리지,233740,10,8205,2,240,3.01,24858843,23899024,249500000,24858843,3.01,104.02,9.96,9.96,201192161793,9.83,9.83,201192161793
KODEX 레버리지,122630,11,22005,2,525,2.44,22694833,23060796,119350000,22694833,2.44,98.41,19.02,19.02,493785171946,18.80,18.80,493785171946
미투온,201490,12,6010,2,910,17.84,19949317,24446248,30390092,19949317,17.84,81.60,65.64,65.64,113049792874,61.90,61.90,113049792874
KODEX 코스닥150선물인버스,251340,13,3610,5,-55,-1.50,19880957,27421424,67000000,19880957,-1.50,72.50,29.67,29.67,72248098012,29.87,29.87,72248098012
오가닉티코스메틱,900300,14,483,2,65,15.55,18454023,1017538,96002224,18454023,15.55,1813.60,19.22,19.22,9258755127,19.97,19.97,9258755127
코리아나,027050,15,2885,2,405,16.33,17060851,171925,40000000,17060851,16.33,9923.43,42.65,42.65,50432216540,43.70,43.70,50432216540
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,16644505,28946980,633000000,16644505,0.00,57.50,2.63,2.63,916670710,2.59,2.59,916670710
피아이이,452450,17,10480,3,0,0.00,15146857,19903424,35826000,15146857,0.00,76.10,42.28,42.28,163376373360,43.51,43.51,163376373360
유니슨,018000,18,1498,5,-295,-16.45,14875174,5702508,170505939,14875174,-16.45,260.85,8.72,8.72,21483387801,8.41,8.41,21483387801
바른손이앤에이,035620,19,590,1,136,29.96,14648412,311804,74439675,14648412,29.96,4697.96,19.68,19.68,8253951396,18.79,18.79,8253951396
브릿지바이오테라퓨틱스,288330,20,966,2,184,23.53,12091767,2781195,52193304,12091767,23.53,434.77,23.17,23.17,11049431040,21.92,21.92,11049431040
티사이언티픽,057680,21,1564,2,312,24.92,10825188,747846,71248501,10825188,24.92,1447.52,15.19,15.19,16054887702,14.41,14.41,16054887702
스튜디오미르,408900,22,4200,5,-140,-3.23,10017620,4488514,32729532,10017620,-3.23,223.18,30.61,30.61,46113675359,33.55,33.55,46113675359
케이지에이,455180,23,5920,2,770,14.95,9421955,1733812,12094172,9421955,14.95,543.42,77.90,77.90,55187158170,77.08,77.08,55187158170
비큐AI,148780,24,2675,5,-80,-2.90,9348523,58702196,31445725,9348523,-2.90,15.93,29.73,29.73,25632052505,30.47,30.47,25632052505
우리산업홀딩스,072470,25,3795,2,215,6.01,9044182,142562,18887341,9044182,6.01,6344.03,47.88,47.88,36158312646,50.45,50.45,36158312646
삼성중공업,010140,26,16910,5,-530,-3.04,8995158,10001704,880000000,8995158,-3.04,89.94,1.02,1.02,150803920530,1.01,1.01,150803920530
한국화장품,123690,27,9120,2,1840,25.27,8919727,77146,16068000,8919727,25.27,9999.99,55.51,55.51,82733058190,56.46,56.46,82733058190
지씨지놈,340450,28,10660,2,1300,13.89,8590875,4544627,23650793,8590875,13.89,189.03,36.32,36.32,87998674955,34.90,34.90,87998674955
더즌,462860,29,5000,2,75,1.52,8565135,16029985,71413257,8565135,1.52,53.43,11.99,11.99,41705144610,11.68,11.68,41705144610
씨엑스아이,900120,30,67,2,2,3.08,8547964,4204721,300577845,8547964,3.08,203.29,2.84,2.84,573803228,2.85,2.85,573803228
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 5 -38 -2.46 243719827 245081008 921500000 243719827 -2.46 99.44 26.45 26.45 370979979511 26.75 26.75 370979979511
3 이스트아시아홀딩스 900110 2 58 2 3 5.45 60736770 13275022 642650588 60736770 5.45 457.53 9.45 9.45 3569618423 9.58 9.58 3569618423
4 대창솔루션 096350 3 488 2 65 15.37 48526651 5964567 163761009 48526651 15.37 813.58 29.63 29.63 24316119784 30.43 30.43 24316119784
5 우리기술 032820 4 4175 5 -220 -5.01 36762949 135827488 165530656 36762949 -5.01 27.07 22.21 22.21 159547260953 23.09 23.09 159547260953
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 67 3 0 0.00 35995045 69552600 1497000000 35995045 0.00 51.75 2.40 2.40 2399585403 2.39 2.39 2399585403
7 오르비텍 046120 6 4400 2 465 11.82 31608003 15466013 27449486 31608003 11.82 204.37 115.15 115.15 139371428032 115.39 115.39 139371428032
8 KODEX 2차전지산업레버리지 462330 7 818 2 56 7.35 31459603 23026466 259000000 31459603 7.35 136.62 12.15 12.15 25028657579 11.81 11.81 25028657579
9 KODEX 인버스 114800 8 3725 5 -50 -1.32 28554865 29465736 172800000 28554865 -1.32 96.91 16.52 16.52 106998209625 16.62 16.62 106998209625
10 휴림로봇 090710 9 2295 2 140 6.50 27300433 2755182 110237793 27300433 6.50 990.88 24.77 24.77 63430123671 25.07 25.07 63430123671
11 KODEX 코스닥150레버리지 233740 10 8205 2 240 3.01 24858843 23899024 249500000 24858843 3.01 104.02 9.96 9.96 201192161793 9.83 9.83 201192161793
12 KODEX 레버리지 122630 11 22005 2 525 2.44 22694833 23060796 119350000 22694833 2.44 98.41 19.02 19.02 493785171946 18.80 18.80 493785171946
13 미투온 201490 12 6010 2 910 17.84 19949317 24446248 30390092 19949317 17.84 81.60 65.64 65.64 113049792874 61.90 61.90 113049792874
14 KODEX 코스닥150선물인버스 251340 13 3610 5 -55 -1.50 19880957 27421424 67000000 19880957 -1.50 72.50 29.67 29.67 72248098012 29.87 29.87 72248098012
15 오가닉티코스메틱 900300 14 483 2 65 15.55 18454023 1017538 96002224 18454023 15.55 1813.60 19.22 19.22 9258755127 19.97 19.97 9258755127
16 코리아나 027050 15 2885 2 405 16.33 17060851 171925 40000000 17060851 16.33 9923.43 42.65 42.65 50432216540 43.70 43.70 50432216540
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 56 3 0 0.00 16644505 28946980 633000000 16644505 0.00 57.50 2.63 2.63 916670710 2.59 2.59 916670710
18 피아이이 452450 17 10480 3 0 0.00 15146857 19903424 35826000 15146857 0.00 76.10 42.28 42.28 163376373360 43.51 43.51 163376373360
19 유니슨 018000 18 1498 5 -295 -16.45 14875174 5702508 170505939 14875174 -16.45 260.85 8.72 8.72 21483387801 8.41 8.41 21483387801
20 바른손이앤에이 035620 19 590 1 136 29.96 14648412 311804 74439675 14648412 29.96 4697.96 19.68 19.68 8253951396 18.79 18.79 8253951396
21 브릿지바이오테라퓨틱스 288330 20 966 2 184 23.53 12091767 2781195 52193304 12091767 23.53 434.77 23.17 23.17 11049431040 21.92 21.92 11049431040
22 티사이언티픽 057680 21 1564 2 312 24.92 10825188 747846 71248501 10825188 24.92 1447.52 15.19 15.19 16054887702 14.41 14.41 16054887702
23 스튜디오미르 408900 22 4200 5 -140 -3.23 10017620 4488514 32729532 10017620 -3.23 223.18 30.61 30.61 46113675359 33.55 33.55 46113675359
24 케이지에이 455180 23 5920 2 770 14.95 9421955 1733812 12094172 9421955 14.95 543.42 77.90 77.90 55187158170 77.08 77.08 55187158170
25 비큐AI 148780 24 2675 5 -80 -2.90 9348523 58702196 31445725 9348523 -2.90 15.93 29.73 29.73 25632052505 30.47 30.47 25632052505
26 우리산업홀딩스 072470 25 3795 2 215 6.01 9044182 142562 18887341 9044182 6.01 6344.03 47.88 47.88 36158312646 50.45 50.45 36158312646
27 삼성중공업 010140 26 16910 5 -530 -3.04 8995158 10001704 880000000 8995158 -3.04 89.94 1.02 1.02 150803920530 1.01 1.01 150803920530
28 한국화장품 123690 27 9120 2 1840 25.27 8919727 77146 16068000 8919727 25.27 9999.99 55.51 55.51 82733058190 56.46 56.46 82733058190
29 지씨지놈 340450 28 10660 2 1300 13.89 8590875 4544627 23650793 8590875 13.89 189.03 36.32 36.32 87998674955 34.90 34.90 87998674955
30 더즌 462860 29 5000 2 75 1.52 8565135 16029985 71413257 8565135 1.52 53.43 11.99 11.99 41705144610 11.68 11.68 41705144610
31 씨엑스아이 900120 30 67 2 2 3.08 8547964 4204721 300577845 8547964 3.08 203.29 2.84 2.84 573803228 2.85 2.85 573803228

31
top30/20250620/top30-av-20250620-131000.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,252670,1,1500,5,-43,-2.79,250844455,245081008,921500000,250844455,-2.79,102.35,27.22,27.22,381685704056,27.61,27.61,381685704056
이스트아시아홀딩스,900110,2,57,2,2,3.64,61246767,13275022,642650588,61246767,3.64,461.37,9.53,9.53,3599087456,9.83,9.83,3599087456
대창솔루션,096350,3,491,2,68,16.08,48792773,5964567,163761009,48792773,16.08,818.04,29.80,29.80,24446207170,30.40,30.40,24446207170
우리기술,032820,4,4175,5,-220,-5.01,36974343,135827488,165530656,36974343,-5.01,27.22,22.34,22.34,160428652765,23.21,23.21,160428652765
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,36253292,69552600,1497000000,36253292,0.00,52.12,2.42,2.42,2416887950,2.41,2.41,2416887950
KODEX 2차전지산업레버리지,462330,6,811,2,49,6.43,32432412,23026466,259000000,32432412,6.43,140.85,12.52,12.52,25820984168,12.29,12.29,25820984168
오르비텍,046120,7,4395,2,460,11.69,31747986,15466013,27449486,31747986,11.69,205.28,115.66,115.66,139985813757,116.04,116.04,139985813757
KODEX 인버스,114800,8,3725,5,-50,-1.32,29346454,29465736,172800000,29346454,-1.32,99.60,16.98,16.98,109946848746,17.08,17.08,109946848746
휴림로봇,090710,9,2290,2,135,6.26,27555975,2755182,110237793,27555975,6.26,1000.15,25.00,25.00,64015653681,25.36,25.36,64015653681
KODEX 코스닥150레버리지,233740,10,8175,2,210,2.64,25364945,23899024,249500000,25364945,2.64,106.13,10.17,10.17,205335191414,10.07,10.07,205335191414
KODEX 레버리지,122630,11,22050,2,570,2.65,23193716,23060796,119350000,23193716,2.65,100.58,19.43,19.43,504776475749,19.18,19.18,504776475749
미투온,201490,12,5850,2,750,14.71,20377606,24446248,30390092,20377606,14.71,83.36,67.05,67.05,115561067169,65.00,65.00,115561067169
KODEX 코스닥150선물인버스,251340,13,3610,5,-55,-1.50,20304019,27421424,67000000,20304019,-1.50,74.04,30.30,30.30,73775129076,30.50,30.50,73775129076
오가닉티코스메틱,900300,14,487,2,69,16.51,18705422,1017538,96002224,18705422,16.51,1838.30,19.48,19.48,9380271786,20.06,20.06,9380271786
코리아나,027050,15,2900,2,420,16.94,17161149,171925,40000000,17161149,16.94,9981.76,42.90,42.90,50723284190,43.73,43.73,50723284190
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,16662416,28946980,633000000,16662416,0.00,57.56,2.63,2.63,917673726,2.59,2.59,917673726
피아이이,452450,17,10430,5,-50,-0.48,15285867,19903424,35826000,15285867,-0.48,76.80,42.67,42.67,164825956250,44.11,44.11,164825956250
유니슨,018000,18,1481,5,-312,-17.40,15084491,5702508,170505939,15084491,-17.40,264.52,8.85,8.85,21793843826,8.63,8.63,21793843826
바른손이앤에이,035620,19,590,1,136,29.96,14648639,311804,74439675,14648639,29.96,4698.03,19.68,19.68,8254085326,18.79,18.79,8254085326
브릿지바이오테라퓨틱스,288330,20,944,2,162,20.72,12308326,2781195,52193304,12308326,20.72,442.56,23.58,23.58,11256852402,22.85,22.85,11256852402
티사이언티픽,057680,21,1551,2,299,23.88,11208690,747846,71248501,11208690,23.88,1498.80,15.73,15.73,16649453759,15.07,15.07,16649453759
스튜디오미르,408900,22,4135,5,-205,-4.72,10256450,4488514,32729532,10256450,-4.72,228.50,31.34,31.34,47107276069,34.81,34.81,47107276069
케이지에이,455180,23,5910,2,760,14.76,9885766,1733812,12094172,9885766,14.76,570.18,81.74,81.74,57952369470,81.08,81.08,57952369470
더즌,462860,24,5070,2,145,2.94,9801310,16029985,71413257,9801310,2.94,61.14,13.72,13.72,47950002523,13.24,13.24,47950002523
지씨지놈,340450,25,10740,2,1380,14.74,9759849,4544627,23650793,9759849,14.74,214.76,41.27,41.27,100530980305,39.58,39.58,100530980305
비큐AI,148780,26,2632,5,-123,-4.46,9541203,58702196,31445725,9541203,-4.46,16.25,30.34,30.34,26142898809,31.59,31.59,26142898809
삼성중공업,010140,27,17010,5,-430,-2.47,9317392,10001704,880000000,9317392,-2.47,93.16,1.06,1.06,156270776840,1.04,1.04,156270776840
한국화장품,123690,28,9240,2,1960,26.92,9130217,77146,16068000,9130217,26.92,9999.99,56.82,56.82,84654779975,57.02,57.02,84654779975
우리산업홀딩스,072470,29,3790,2,210,5.87,9095543,142562,18887341,9095543,5.87,6380.06,48.16,48.16,36352677816,50.78,50.78,36352677816
씨엑스아이,900120,30,67,2,2,3.08,8772835,4204721,300577845,8772835,3.08,208.64,2.92,2.92,588657887,2.92,2.92,588657887
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 1500 5 -43 -2.79 250844455 245081008 921500000 250844455 -2.79 102.35 27.22 27.22 381685704056 27.61 27.61 381685704056
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 61246767 13275022 642650588 61246767 3.64 461.37 9.53 9.53 3599087456 9.83 9.83 3599087456
4 대창솔루션 096350 3 491 2 68 16.08 48792773 5964567 163761009 48792773 16.08 818.04 29.80 29.80 24446207170 30.40 30.40 24446207170
5 우리기술 032820 4 4175 5 -220 -5.01 36974343 135827488 165530656 36974343 -5.01 27.22 22.34 22.34 160428652765 23.21 23.21 160428652765
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 67 3 0 0.00 36253292 69552600 1497000000 36253292 0.00 52.12 2.42 2.42 2416887950 2.41 2.41 2416887950
7 KODEX 2차전지산업레버리지 462330 6 811 2 49 6.43 32432412 23026466 259000000 32432412 6.43 140.85 12.52 12.52 25820984168 12.29 12.29 25820984168
8 오르비텍 046120 7 4395 2 460 11.69 31747986 15466013 27449486 31747986 11.69 205.28 115.66 115.66 139985813757 116.04 116.04 139985813757
9 KODEX 인버스 114800 8 3725 5 -50 -1.32 29346454 29465736 172800000 29346454 -1.32 99.60 16.98 16.98 109946848746 17.08 17.08 109946848746
10 휴림로봇 090710 9 2290 2 135 6.26 27555975 2755182 110237793 27555975 6.26 1000.15 25.00 25.00 64015653681 25.36 25.36 64015653681
11 KODEX 코스닥150레버리지 233740 10 8175 2 210 2.64 25364945 23899024 249500000 25364945 2.64 106.13 10.17 10.17 205335191414 10.07 10.07 205335191414
12 KODEX 레버리지 122630 11 22050 2 570 2.65 23193716 23060796 119350000 23193716 2.65 100.58 19.43 19.43 504776475749 19.18 19.18 504776475749
13 미투온 201490 12 5850 2 750 14.71 20377606 24446248 30390092 20377606 14.71 83.36 67.05 67.05 115561067169 65.00 65.00 115561067169
14 KODEX 코스닥150선물인버스 251340 13 3610 5 -55 -1.50 20304019 27421424 67000000 20304019 -1.50 74.04 30.30 30.30 73775129076 30.50 30.50 73775129076
15 오가닉티코스메틱 900300 14 487 2 69 16.51 18705422 1017538 96002224 18705422 16.51 1838.30 19.48 19.48 9380271786 20.06 20.06 9380271786
16 코리아나 027050 15 2900 2 420 16.94 17161149 171925 40000000 17161149 16.94 9981.76 42.90 42.90 50723284190 43.73 43.73 50723284190
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 56 3 0 0.00 16662416 28946980 633000000 16662416 0.00 57.56 2.63 2.63 917673726 2.59 2.59 917673726
18 피아이이 452450 17 10430 5 -50 -0.48 15285867 19903424 35826000 15285867 -0.48 76.80 42.67 42.67 164825956250 44.11 44.11 164825956250
19 유니슨 018000 18 1481 5 -312 -17.40 15084491 5702508 170505939 15084491 -17.40 264.52 8.85 8.85 21793843826 8.63 8.63 21793843826
20 바른손이앤에이 035620 19 590 1 136 29.96 14648639 311804 74439675 14648639 29.96 4698.03 19.68 19.68 8254085326 18.79 18.79 8254085326
21 브릿지바이오테라퓨틱스 288330 20 944 2 162 20.72 12308326 2781195 52193304 12308326 20.72 442.56 23.58 23.58 11256852402 22.85 22.85 11256852402
22 티사이언티픽 057680 21 1551 2 299 23.88 11208690 747846 71248501 11208690 23.88 1498.80 15.73 15.73 16649453759 15.07 15.07 16649453759
23 스튜디오미르 408900 22 4135 5 -205 -4.72 10256450 4488514 32729532 10256450 -4.72 228.50 31.34 31.34 47107276069 34.81 34.81 47107276069
24 케이지에이 455180 23 5910 2 760 14.76 9885766 1733812 12094172 9885766 14.76 570.18 81.74 81.74 57952369470 81.08 81.08 57952369470
25 더즌 462860 24 5070 2 145 2.94 9801310 16029985 71413257 9801310 2.94 61.14 13.72 13.72 47950002523 13.24 13.24 47950002523
26 지씨지놈 340450 25 10740 2 1380 14.74 9759849 4544627 23650793 9759849 14.74 214.76 41.27 41.27 100530980305 39.58 39.58 100530980305
27 비큐AI 148780 26 2632 5 -123 -4.46 9541203 58702196 31445725 9541203 -4.46 16.25 30.34 30.34 26142898809 31.59 31.59 26142898809
28 삼성중공업 010140 27 17010 5 -430 -2.47 9317392 10001704 880000000 9317392 -2.47 93.16 1.06 1.06 156270776840 1.04 1.04 156270776840
29 한국화장품 123690 28 9240 2 1960 26.92 9130217 77146 16068000 9130217 26.92 9999.99 56.82 56.82 84654779975 57.02 57.02 84654779975
30 우리산업홀딩스 072470 29 3790 2 210 5.87 9095543 142562 18887341 9095543 5.87 6380.06 48.16 48.16 36352677816 50.78 50.78 36352677816
31 씨엑스아이 900120 30 67 2 2 3.08 8772835 4204721 300577845 8772835 3.08 208.64 2.92 2.92 588657887 2.92 2.92 588657887

31
top30/20250620/top30-av-20250620-132000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1501,5,-42,-2.72,260654062,245081008,921500000,260654062,-2.72,106.35,28.29,28.29,396403752094,28.66,28.66,396403752094
이스트아시아홀딩스,900110,2,58,2,3,5.45,63582445,13275022,642650588,63582445,5.45,478.96,9.89,9.89,3734060274,10.02,10.02,3734060274
대창솔루션,096350,3,483,2,60,14.18,49323817,5964567,163761009,49323817,14.18,826.95,30.12,30.12,24703558086,31.23,31.23,24703558086
우리기술,032820,4,4170,5,-225,-5.12,37149148,135827488,165530656,37149148,-5.12,27.35,22.44,22.44,161158767942,23.35,23.35,161158767942
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,36640469,69552600,1497000000,36640469,0.00,52.68,2.45,2.45,2442828809,2.44,2.44,2442828809
KODEX 2차전지산업레버리지,462330,6,807,2,45,5.91,34035557,23026466,259000000,34035557,5.91,147.81,13.14,13.14,27116142448,12.97,12.97,27116142448
오르비텍,046120,7,4380,2,445,11.31,31921255,15466013,27449486,31921255,11.31,206.40,116.29,116.29,140741226195,117.06,117.06,140741226195
KODEX 인버스,114800,8,3722,5,-53,-1.40,31094088,29465736,172800000,31094088,-1.40,105.53,17.99,17.99,116449492520,18.11,18.11,116449492520
휴림로봇,090710,9,2300,2,145,6.73,27806099,2755182,110237793,27806099,6.73,1009.23,25.22,25.22,64591263581,25.48,25.48,64591263581
KODEX 코스닥150레버리지,233740,10,8200,2,235,2.95,25735196,23899024,249500000,25735196,2.95,107.68,10.31,10.31,208368517768,10.18,10.18,208368517768
KODEX 레버리지,122630,11,22055,2,575,2.68,23713126,23060796,119350000,23713126,2.68,102.83,19.87,19.87,516235244479,19.61,19.61,516235244479
KODEX 코스닥150선물인버스,251340,12,3610,5,-55,-1.50,20764134,27421424,67000000,20764134,-1.50,75.72,30.99,30.99,75436073271,31.19,31.19,75436073271
미투온,201490,13,5740,2,640,12.55,20610991,24446248,30390092,20610991,12.55,84.31,67.82,67.82,116916889264,67.02,67.02,116916889264
오가닉티코스메틱,900300,14,505,2,87,20.81,19077674,1017538,96002224,19077674,20.81,1874.89,19.87,19.87,9564798413,19.73,19.73,9564798413
코리아나,027050,15,2950,2,470,18.95,17367684,171925,40000000,17367684,18.95,9999.99,43.42,43.42,51328907860,43.50,43.50,51328907860
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,16682516,28946980,633000000,16682516,0.00,57.63,2.64,2.64,918799326,2.59,2.59,918799326
피아이이,452450,17,10420,5,-60,-0.57,15410087,19903424,35826000,15410087,-0.57,77.42,43.01,43.01,166120136565,44.50,44.50,166120136565
유니슨,018000,18,1461,5,-332,-18.52,15359958,5702508,170505939,15359958,-18.52,269.35,9.01,9.01,22198175511,8.91,8.91,22198175511
바른손이앤에이,035620,19,590,1,136,29.96,14649689,311804,74439675,14649689,29.96,4698.36,19.68,19.68,8254704826,18.80,18.80,8254704826
브릿지바이오테라퓨틱스,288330,20,957,2,175,22.38,12443620,2781195,52193304,12443620,22.38,447.42,23.84,23.84,11385543414,22.79,22.79,11385543414
티사이언티픽,057680,21,1514,2,262,20.93,11440845,747846,71248501,11440845,20.93,1529.84,16.06,16.06,17004105462,15.76,15.76,17004105462
지씨지놈,340450,22,10660,2,1300,13.89,10588040,4544627,23650793,10588040,13.89,232.98,44.77,44.77,109433336545,43.41,43.41,109433336545
스튜디오미르,408900,23,4150,5,-190,-4.38,10331769,4488514,32729532,10331769,-4.38,230.18,31.57,31.57,47419211752,34.91,34.91,47419211752
더즌,462860,24,5020,2,95,1.93,10289280,16029985,71413257,10289280,1.93,64.19,14.41,14.41,50399104674,14.06,14.06,50399104674
케이지에이,455180,25,5820,2,670,13.01,10071903,1733812,12094172,10071903,13.01,580.91,83.28,83.28,59037877480,83.87,83.87,59037877480
비큐AI,148780,26,2620,5,-135,-4.90,9706700,58702196,31445725,9706700,-4.90,16.54,30.87,30.87,26578293518,32.26,32.26,26578293518
삼성중공업,010140,27,16990,5,-450,-2.58,9486251,10001704,880000000,9486251,-2.58,94.85,1.08,1.08,159140976580,1.06,1.06,159140976580
한국화장품,123690,28,9400,2,2120,29.12,9345285,77146,16068000,9345285,29.12,9999.99,58.16,58.16,86664884020,57.38,57.38,86664884020
우리산업홀딩스,072470,29,3805,2,225,6.28,9196145,142562,18887341,9196145,6.28,6450.63,48.69,48.69,36738663273,51.12,51.12,36738663273
씨엑스아이,900120,30,66,2,1,1.54,8874369,4204721,300577845,8874369,1.54,211.06,2.95,2.95,595374850,3.00,3.00,595374850
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 1501 5 -42 -2.72 260654062 245081008 921500000 260654062 -2.72 106.35 28.29 28.29 396403752094 28.66 28.66 396403752094
3 이스트아시아홀딩스 900110 2 58 2 3 5.45 63582445 13275022 642650588 63582445 5.45 478.96 9.89 9.89 3734060274 10.02 10.02 3734060274
4 대창솔루션 096350 3 483 2 60 14.18 49323817 5964567 163761009 49323817 14.18 826.95 30.12 30.12 24703558086 31.23 31.23 24703558086
5 우리기술 032820 4 4170 5 -225 -5.12 37149148 135827488 165530656 37149148 -5.12 27.35 22.44 22.44 161158767942 23.35 23.35 161158767942
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 67 3 0 0.00 36640469 69552600 1497000000 36640469 0.00 52.68 2.45 2.45 2442828809 2.44 2.44 2442828809
7 KODEX 2차전지산업레버리지 462330 6 807 2 45 5.91 34035557 23026466 259000000 34035557 5.91 147.81 13.14 13.14 27116142448 12.97 12.97 27116142448
8 오르비텍 046120 7 4380 2 445 11.31 31921255 15466013 27449486 31921255 11.31 206.40 116.29 116.29 140741226195 117.06 117.06 140741226195
9 KODEX 인버스 114800 8 3722 5 -53 -1.40 31094088 29465736 172800000 31094088 -1.40 105.53 17.99 17.99 116449492520 18.11 18.11 116449492520
10 휴림로봇 090710 9 2300 2 145 6.73 27806099 2755182 110237793 27806099 6.73 1009.23 25.22 25.22 64591263581 25.48 25.48 64591263581
11 KODEX 코스닥150레버리지 233740 10 8200 2 235 2.95 25735196 23899024 249500000 25735196 2.95 107.68 10.31 10.31 208368517768 10.18 10.18 208368517768
12 KODEX 레버리지 122630 11 22055 2 575 2.68 23713126 23060796 119350000 23713126 2.68 102.83 19.87 19.87 516235244479 19.61 19.61 516235244479
13 KODEX 코스닥150선물인버스 251340 12 3610 5 -55 -1.50 20764134 27421424 67000000 20764134 -1.50 75.72 30.99 30.99 75436073271 31.19 31.19 75436073271
14 미투온 201490 13 5740 2 640 12.55 20610991 24446248 30390092 20610991 12.55 84.31 67.82 67.82 116916889264 67.02 67.02 116916889264
15 오가닉티코스메틱 900300 14 505 2 87 20.81 19077674 1017538 96002224 19077674 20.81 1874.89 19.87 19.87 9564798413 19.73 19.73 9564798413
16 코리아나 027050 15 2950 2 470 18.95 17367684 171925 40000000 17367684 18.95 9999.99 43.42 43.42 51328907860 43.50 43.50 51328907860
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 56 3 0 0.00 16682516 28946980 633000000 16682516 0.00 57.63 2.64 2.64 918799326 2.59 2.59 918799326
18 피아이이 452450 17 10420 5 -60 -0.57 15410087 19903424 35826000 15410087 -0.57 77.42 43.01 43.01 166120136565 44.50 44.50 166120136565
19 유니슨 018000 18 1461 5 -332 -18.52 15359958 5702508 170505939 15359958 -18.52 269.35 9.01 9.01 22198175511 8.91 8.91 22198175511
20 바른손이앤에이 035620 19 590 1 136 29.96 14649689 311804 74439675 14649689 29.96 4698.36 19.68 19.68 8254704826 18.80 18.80 8254704826
21 브릿지바이오테라퓨틱스 288330 20 957 2 175 22.38 12443620 2781195 52193304 12443620 22.38 447.42 23.84 23.84 11385543414 22.79 22.79 11385543414
22 티사이언티픽 057680 21 1514 2 262 20.93 11440845 747846 71248501 11440845 20.93 1529.84 16.06 16.06 17004105462 15.76 15.76 17004105462
23 지씨지놈 340450 22 10660 2 1300 13.89 10588040 4544627 23650793 10588040 13.89 232.98 44.77 44.77 109433336545 43.41 43.41 109433336545
24 스튜디오미르 408900 23 4150 5 -190 -4.38 10331769 4488514 32729532 10331769 -4.38 230.18 31.57 31.57 47419211752 34.91 34.91 47419211752
25 더즌 462860 24 5020 2 95 1.93 10289280 16029985 71413257 10289280 1.93 64.19 14.41 14.41 50399104674 14.06 14.06 50399104674
26 케이지에이 455180 25 5820 2 670 13.01 10071903 1733812 12094172 10071903 13.01 580.91 83.28 83.28 59037877480 83.87 83.87 59037877480
27 비큐AI 148780 26 2620 5 -135 -4.90 9706700 58702196 31445725 9706700 -4.90 16.54 30.87 30.87 26578293518 32.26 32.26 26578293518
28 삼성중공업 010140 27 16990 5 -450 -2.58 9486251 10001704 880000000 9486251 -2.58 94.85 1.08 1.08 159140976580 1.06 1.06 159140976580
29 한국화장품 123690 28 9400 2 2120 29.12 9345285 77146 16068000 9345285 29.12 9999.99 58.16 58.16 86664884020 57.38 57.38 86664884020
30 우리산업홀딩스 072470 29 3805 2 225 6.28 9196145 142562 18887341 9196145 6.28 6450.63 48.69 48.69 36738663273 51.12 51.12 36738663273
31 씨엑스아이 900120 30 66 2 1 1.54 8874369 4204721 300577845 8874369 1.54 211.06 2.95 2.95 595374850 3.00 3.00 595374850

31
top30/20250620/top30-av-20250620-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1503,5,-40,-2.59,265629310,245081008,921500000,265629310,-2.59,108.38,28.83,28.83,403872870974,29.16,29.16,403872870974
이스트아시아홀딩스,900110,2,58,2,3,5.45,64559445,13275022,642650588,64559445,5.45,486.32,10.05,10.05,3790608432,10.17,10.17,3790608432
대창솔루션,096350,3,488,2,65,15.37,49650408,5964567,163761009,49650408,15.37,832.42,30.32,30.32,24861956061,31.11,31.11,24861956061
우리기술,032820,4,4105,5,-290,-6.60,38025815,135827488,165530656,38025815,-6.60,28.00,22.97,22.97,164782447520,24.25,24.25,164782447520
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,36897366,69552600,1497000000,36897366,0.00,53.05,2.46,2.46,2459987942,2.45,2.45,2459987942
KODEX 2차전지산업레버리지,462330,6,801,2,39,5.12,34953828,23026466,259000000,34953828,5.12,151.80,13.50,13.50,27854426765,13.43,13.43,27854426765
오르비텍,046120,7,4325,2,390,9.91,32050915,15466013,27449486,32050915,9.91,207.23,116.76,116.76,141304183729,119.02,119.02,141304183729
KODEX 인버스,114800,8,3725,5,-50,-1.32,31463415,29465736,172800000,31463415,-1.32,106.78,18.21,18.21,117823686017,18.30,18.30,117823686017
휴림로봇,090710,9,2315,2,160,7.42,28040243,2755182,110237793,28040243,7.42,1017.73,25.44,25.44,65132294851,25.52,25.52,65132294851
KODEX 코스닥150레버리지,233740,10,8165,2,200,2.51,26158461,23899024,249500000,26158461,2.51,109.45,10.48,10.48,211832815201,10.40,10.40,211832815201
KODEX 레버리지,122630,11,22025,2,545,2.54,24160370,23060796,119350000,24160370,2.54,104.77,20.24,20.24,526096007779,20.01,20.01,526096007779
KODEX 코스닥150선물인버스,251340,12,3615,5,-50,-1.36,21520685,27421424,67000000,21520685,-1.36,78.48,32.12,32.12,78167645901,32.27,32.27,78167645901
미투온,201490,13,5740,2,640,12.55,20963595,24446248,30390092,20963595,12.55,85.75,68.98,68.98,118957429354,68.19,68.19,118957429354
오가닉티코스메틱,900300,14,503,2,85,20.33,19689219,1017538,96002224,19689219,20.33,1934.99,20.51,20.51,9873422845,20.45,20.45,9873422845
코리아나,027050,15,3000,2,520,20.97,17795758,171925,40000000,17795758,20.97,9999.99,44.49,44.49,52599003634,43.83,43.83,52599003634
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,55,5,-1,-1.79,17105553,28946980,633000000,17105553,-1.79,59.09,2.70,2.70,942066365,2.71,2.71,942066365
유니슨,018000,17,1429,5,-364,-20.30,15782921,5702508,170505939,15782921,-20.30,276.77,9.26,9.26,22807704454,9.36,9.36,22807704454
피아이이,452450,18,10400,5,-80,-0.76,15566584,19903424,35826000,15566584,-0.76,78.21,43.45,43.45,167755122950,45.02,45.02,167755122950
바른손이앤에이,035620,19,590,1,136,29.96,14649716,311804,74439675,14649716,29.96,4698.37,19.68,19.68,8254720756,18.80,18.80,8254720756
브릿지바이오테라퓨틱스,288330,20,948,2,166,21.23,12535498,2781195,52193304,12535498,21.23,450.72,24.02,24.02,11472944988,23.19,23.19,11472944988
티사이언티픽,057680,21,1511,2,259,20.69,11662982,747846,71248501,11662982,20.69,1559.54,16.37,16.37,17339542495,16.11,16.11,17339542495
지씨지놈,340450,22,10480,2,1120,11.97,11378349,4544627,23650793,11378349,11.97,250.37,48.11,48.11,117753697290,47.51,47.51,117753697290
더즌,462860,23,4960,2,35,0.71,10629836,16029985,71413257,10629836,0.71,66.31,14.88,14.88,52095978210,14.71,14.71,52095978210
스튜디오미르,408900,24,4195,5,-145,-3.34,10591915,4488514,32729532,10591915,-3.34,235.98,32.36,32.36,48513822528,35.33,35.33,48513822528
케이지에이,455180,25,5760,2,610,11.84,10274355,1733812,12094172,10274355,11.84,592.59,84.95,84.95,60205948085,86.43,86.43,60205948085
비큐AI,148780,26,2620,5,-135,-4.90,9891569,58702196,31445725,9891569,-4.90,16.85,31.46,31.46,27061842348,32.85,32.85,27061842348
삼성중공업,010140,27,16910,5,-530,-3.04,9693624,10001704,880000000,9693624,-3.04,96.92,1.10,1.10,162652681470,1.09,1.09,162652681470
한국화장품,123690,28,9430,2,2150,29.53,9587934,77146,16068000,9587934,29.53,9999.99,59.67,59.67,88946803480,58.70,58.70,88946803480
우리산업홀딩스,072470,29,3820,2,240,6.70,9296374,142562,18887341,9296374,6.70,6520.93,49.22,49.22,37124420565,51.45,51.45,37124420565
카카오,035720,30,64800,2,4400,7.28,9239473,14753547,441766501,9239473,7.28,62.63,2.09,2.09,571362805800,2.00,2.00,571362805800
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 1503 5 -40 -2.59 265629310 245081008 921500000 265629310 -2.59 108.38 28.83 28.83 403872870974 29.16 29.16 403872870974
3 이스트아시아홀딩스 900110 2 58 2 3 5.45 64559445 13275022 642650588 64559445 5.45 486.32 10.05 10.05 3790608432 10.17 10.17 3790608432
4 대창솔루션 096350 3 488 2 65 15.37 49650408 5964567 163761009 49650408 15.37 832.42 30.32 30.32 24861956061 31.11 31.11 24861956061
5 우리기술 032820 4 4105 5 -290 -6.60 38025815 135827488 165530656 38025815 -6.60 28.00 22.97 22.97 164782447520 24.25 24.25 164782447520
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 67 3 0 0.00 36897366 69552600 1497000000 36897366 0.00 53.05 2.46 2.46 2459987942 2.45 2.45 2459987942
7 KODEX 2차전지산업레버리지 462330 6 801 2 39 5.12 34953828 23026466 259000000 34953828 5.12 151.80 13.50 13.50 27854426765 13.43 13.43 27854426765
8 오르비텍 046120 7 4325 2 390 9.91 32050915 15466013 27449486 32050915 9.91 207.23 116.76 116.76 141304183729 119.02 119.02 141304183729
9 KODEX 인버스 114800 8 3725 5 -50 -1.32 31463415 29465736 172800000 31463415 -1.32 106.78 18.21 18.21 117823686017 18.30 18.30 117823686017
10 휴림로봇 090710 9 2315 2 160 7.42 28040243 2755182 110237793 28040243 7.42 1017.73 25.44 25.44 65132294851 25.52 25.52 65132294851
11 KODEX 코스닥150레버리지 233740 10 8165 2 200 2.51 26158461 23899024 249500000 26158461 2.51 109.45 10.48 10.48 211832815201 10.40 10.40 211832815201
12 KODEX 레버리지 122630 11 22025 2 545 2.54 24160370 23060796 119350000 24160370 2.54 104.77 20.24 20.24 526096007779 20.01 20.01 526096007779
13 KODEX 코스닥150선물인버스 251340 12 3615 5 -50 -1.36 21520685 27421424 67000000 21520685 -1.36 78.48 32.12 32.12 78167645901 32.27 32.27 78167645901
14 미투온 201490 13 5740 2 640 12.55 20963595 24446248 30390092 20963595 12.55 85.75 68.98 68.98 118957429354 68.19 68.19 118957429354
15 오가닉티코스메틱 900300 14 503 2 85 20.33 19689219 1017538 96002224 19689219 20.33 1934.99 20.51 20.51 9873422845 20.45 20.45 9873422845
16 코리아나 027050 15 3000 2 520 20.97 17795758 171925 40000000 17795758 20.97 9999.99 44.49 44.49 52599003634 43.83 43.83 52599003634
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 55 5 -1 -1.79 17105553 28946980 633000000 17105553 -1.79 59.09 2.70 2.70 942066365 2.71 2.71 942066365
18 유니슨 018000 17 1429 5 -364 -20.30 15782921 5702508 170505939 15782921 -20.30 276.77 9.26 9.26 22807704454 9.36 9.36 22807704454
19 피아이이 452450 18 10400 5 -80 -0.76 15566584 19903424 35826000 15566584 -0.76 78.21 43.45 43.45 167755122950 45.02 45.02 167755122950
20 바른손이앤에이 035620 19 590 1 136 29.96 14649716 311804 74439675 14649716 29.96 4698.37 19.68 19.68 8254720756 18.80 18.80 8254720756
21 브릿지바이오테라퓨틱스 288330 20 948 2 166 21.23 12535498 2781195 52193304 12535498 21.23 450.72 24.02 24.02 11472944988 23.19 23.19 11472944988
22 티사이언티픽 057680 21 1511 2 259 20.69 11662982 747846 71248501 11662982 20.69 1559.54 16.37 16.37 17339542495 16.11 16.11 17339542495
23 지씨지놈 340450 22 10480 2 1120 11.97 11378349 4544627 23650793 11378349 11.97 250.37 48.11 48.11 117753697290 47.51 47.51 117753697290
24 더즌 462860 23 4960 2 35 0.71 10629836 16029985 71413257 10629836 0.71 66.31 14.88 14.88 52095978210 14.71 14.71 52095978210
25 스튜디오미르 408900 24 4195 5 -145 -3.34 10591915 4488514 32729532 10591915 -3.34 235.98 32.36 32.36 48513822528 35.33 35.33 48513822528
26 케이지에이 455180 25 5760 2 610 11.84 10274355 1733812 12094172 10274355 11.84 592.59 84.95 84.95 60205948085 86.43 86.43 60205948085
27 비큐AI 148780 26 2620 5 -135 -4.90 9891569 58702196 31445725 9891569 -4.90 16.85 31.46 31.46 27061842348 32.85 32.85 27061842348
28 삼성중공업 010140 27 16910 5 -530 -3.04 9693624 10001704 880000000 9693624 -3.04 96.92 1.10 1.10 162652681470 1.09 1.09 162652681470
29 한국화장품 123690 28 9430 2 2150 29.53 9587934 77146 16068000 9587934 29.53 9999.99 59.67 59.67 88946803480 58.70 58.70 88946803480
30 우리산업홀딩스 072470 29 3820 2 240 6.70 9296374 142562 18887341 9296374 6.70 6520.93 49.22 49.22 37124420565 51.45 51.45 37124420565
31 카카오 035720 30 64800 2 4400 7.28 9239473 14753547 441766501 9239473 7.28 62.63 2.09 2.09 571362805800 2.00 2.00 571362805800

31
top30/20250620/top30-av-20250620-134000.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,252670,1,1507,5,-36,-2.33,271793426,245081008,921500000,271793426,-2.33,110.90,29.49,29.49,413148260737,29.75,29.75,413148260737
이스트아시아홀딩스,900110,2,58,2,3,5.45,64927098,13275022,642650588,64927098,5.45,489.09,10.10,10.10,3811819030,10.23,10.23,3811819030
대창솔루션,096350,3,488,2,65,15.37,49803689,5964567,163761009,49803689,15.37,834.99,30.41,30.41,24936575203,31.20,31.20,24936575203
우리기술,032820,4,4105,5,-290,-6.60,38445813,135827488,165530656,38445813,-6.60,28.30,23.23,23.23,166509753763,24.50,24.50,166509753763
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,37470180,69552600,1497000000,37470180,0.00,53.87,2.50,2.50,2498295052,2.49,2.49,2498295052
KODEX 2차전지산업레버리지,462330,6,805,2,43,5.64,35580858,23026466,259000000,35580858,5.64,154.52,13.74,13.74,28358902094,13.60,13.60,28358902094
오르비텍,046120,7,4285,2,350,8.89,32388645,15466013,27449486,32388645,8.89,209.42,117.99,117.99,142757138612,121.37,121.37,142757138612
KODEX 인버스,114800,8,3730,5,-45,-1.19,31646818,29465736,172800000,31646818,-1.19,107.40,18.31,18.31,118506865078,18.39,18.39,118506865078
휴림로봇,090710,9,2310,2,155,7.19,28229921,2755182,110237793,28229921,7.19,1024.61,25.61,25.61,65571296721,25.75,25.75,65571296721
KODEX 코스닥150레버리지,233740,10,8185,2,220,2.76,26464813,23899024,249500000,26464813,2.76,110.74,10.61,10.61,214336306967,10.50,10.50,214336306967
KODEX 레버리지,122630,11,21975,2,495,2.30,24613655,23060796,119350000,24613655,2.30,106.73,20.62,20.62,536071941769,20.44,20.44,536071941769
KODEX 코스닥150선물인버스,251340,12,3610,5,-55,-1.50,22213639,27421424,67000000,22213639,-1.50,81.01,33.15,33.15,80670876573,33.35,33.35,80670876573
미투온,201490,13,5770,2,670,13.14,21237441,24446248,30390092,21237441,13.14,86.87,69.88,69.88,120538885754,68.74,68.74,120538885754
오가닉티코스메틱,900300,14,490,2,72,17.22,20166799,1017538,96002224,20166799,17.22,1981.92,21.01,21.01,10110007576,21.49,21.49,10110007576
코리아나,027050,15,3035,2,555,22.38,18801526,171925,40000000,18801526,22.38,9999.99,47.00,47.00,55643954918,45.84,45.84,55643954918
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,17110604,28946980,633000000,17110604,0.00,59.11,2.70,2.70,942349221,2.66,2.66,942349221
유니슨,018000,17,1435,5,-358,-19.97,16084655,5702508,170505939,16084655,-19.97,282.06,9.43,9.43,23238784746,9.50,9.50,23238784746
피아이이,452450,18,10380,5,-100,-0.95,15664927,19903424,35826000,15664927,-0.95,78.70,43.73,43.73,168777680490,45.39,45.39,168777680490
바른손이앤에이,035620,19,590,1,136,29.96,14656802,311804,74439675,14656802,29.96,4700.65,19.69,19.69,8258901496,18.80,18.80,8258901496
브릿지바이오테라퓨틱스,288330,20,951,2,169,21.61,12680593,2781195,52193304,12680593,21.61,455.94,24.30,24.30,11610921243,23.39,23.39,11610921243
지씨지놈,340450,21,10750,2,1390,14.85,12007087,4544627,23650793,12007087,14.85,264.20,50.77,50.77,124490300305,48.96,48.96,124490300305
티사이언티픽,057680,22,1510,2,258,20.61,11946004,747846,71248501,11946004,20.61,1597.39,16.77,16.77,17763823092,16.51,16.51,17763823092
더즌,462860,23,4925,3,0,0.00,10939104,16029985,71413257,10939104,0.00,68.24,15.32,15.32,53624084781,15.25,15.25,53624084781
스튜디오미르,408900,24,4175,5,-165,-3.80,10663120,4488514,32729532,10663120,-3.80,237.56,32.58,32.58,48811746503,35.72,35.72,48811746503
케이지에이,455180,25,5770,2,620,12.04,10356149,1733812,12094172,10356149,12.04,597.31,85.63,85.63,60677175080,86.95,86.95,60677175080
한국화장품,123690,26,9450,2,2170,29.81,10140470,77146,16068000,10140470,29.81,9999.99,63.11,63.11,94169863905,62.02,62.02,94169863905
비큐AI,148780,27,2635,5,-120,-4.36,9999115,58702196,31445725,9999115,-4.36,17.03,31.80,31.80,27343957560,33.00,33.00,27343957560
카카오,035720,28,64200,2,3800,6.29,9845066,14753547,441766501,9845066,6.29,66.73,2.23,2.23,610328612250,2.15,2.15,610328612250
삼성중공업,010140,29,16910,5,-530,-3.04,9796929,10001704,880000000,9796929,-3.04,97.95,1.11,1.11,164399351180,1.10,1.10,164399351180
우리산업홀딩스,072470,30,3770,2,190,5.31,9392817,142562,18887341,9392817,5.31,6588.58,49.73,49.73,37489113740,52.65,52.65,37489113740
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 5 -36 -2.33 271793426 245081008 921500000 271793426 -2.33 110.90 29.49 29.49 413148260737 29.75 29.75 413148260737
3 이스트아시아홀딩스 900110 2 58 2 3 5.45 64927098 13275022 642650588 64927098 5.45 489.09 10.10 10.10 3811819030 10.23 10.23 3811819030
4 대창솔루션 096350 3 488 2 65 15.37 49803689 5964567 163761009 49803689 15.37 834.99 30.41 30.41 24936575203 31.20 31.20 24936575203
5 우리기술 032820 4 4105 5 -290 -6.60 38445813 135827488 165530656 38445813 -6.60 28.30 23.23 23.23 166509753763 24.50 24.50 166509753763
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 67 3 0 0.00 37470180 69552600 1497000000 37470180 0.00 53.87 2.50 2.50 2498295052 2.49 2.49 2498295052
7 KODEX 2차전지산업레버리지 462330 6 805 2 43 5.64 35580858 23026466 259000000 35580858 5.64 154.52 13.74 13.74 28358902094 13.60 13.60 28358902094
8 오르비텍 046120 7 4285 2 350 8.89 32388645 15466013 27449486 32388645 8.89 209.42 117.99 117.99 142757138612 121.37 121.37 142757138612
9 KODEX 인버스 114800 8 3730 5 -45 -1.19 31646818 29465736 172800000 31646818 -1.19 107.40 18.31 18.31 118506865078 18.39 18.39 118506865078
10 휴림로봇 090710 9 2310 2 155 7.19 28229921 2755182 110237793 28229921 7.19 1024.61 25.61 25.61 65571296721 25.75 25.75 65571296721
11 KODEX 코스닥150레버리지 233740 10 8185 2 220 2.76 26464813 23899024 249500000 26464813 2.76 110.74 10.61 10.61 214336306967 10.50 10.50 214336306967
12 KODEX 레버리지 122630 11 21975 2 495 2.30 24613655 23060796 119350000 24613655 2.30 106.73 20.62 20.62 536071941769 20.44 20.44 536071941769
13 KODEX 코스닥150선물인버스 251340 12 3610 5 -55 -1.50 22213639 27421424 67000000 22213639 -1.50 81.01 33.15 33.15 80670876573 33.35 33.35 80670876573
14 미투온 201490 13 5770 2 670 13.14 21237441 24446248 30390092 21237441 13.14 86.87 69.88 69.88 120538885754 68.74 68.74 120538885754
15 오가닉티코스메틱 900300 14 490 2 72 17.22 20166799 1017538 96002224 20166799 17.22 1981.92 21.01 21.01 10110007576 21.49 21.49 10110007576
16 코리아나 027050 15 3035 2 555 22.38 18801526 171925 40000000 18801526 22.38 9999.99 47.00 47.00 55643954918 45.84 45.84 55643954918
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 56 3 0 0.00 17110604 28946980 633000000 17110604 0.00 59.11 2.70 2.70 942349221 2.66 2.66 942349221
18 유니슨 018000 17 1435 5 -358 -19.97 16084655 5702508 170505939 16084655 -19.97 282.06 9.43 9.43 23238784746 9.50 9.50 23238784746
19 피아이이 452450 18 10380 5 -100 -0.95 15664927 19903424 35826000 15664927 -0.95 78.70 43.73 43.73 168777680490 45.39 45.39 168777680490
20 바른손이앤에이 035620 19 590 1 136 29.96 14656802 311804 74439675 14656802 29.96 4700.65 19.69 19.69 8258901496 18.80 18.80 8258901496
21 브릿지바이오테라퓨틱스 288330 20 951 2 169 21.61 12680593 2781195 52193304 12680593 21.61 455.94 24.30 24.30 11610921243 23.39 23.39 11610921243
22 지씨지놈 340450 21 10750 2 1390 14.85 12007087 4544627 23650793 12007087 14.85 264.20 50.77 50.77 124490300305 48.96 48.96 124490300305
23 티사이언티픽 057680 22 1510 2 258 20.61 11946004 747846 71248501 11946004 20.61 1597.39 16.77 16.77 17763823092 16.51 16.51 17763823092
24 더즌 462860 23 4925 3 0 0.00 10939104 16029985 71413257 10939104 0.00 68.24 15.32 15.32 53624084781 15.25 15.25 53624084781
25 스튜디오미르 408900 24 4175 5 -165 -3.80 10663120 4488514 32729532 10663120 -3.80 237.56 32.58 32.58 48811746503 35.72 35.72 48811746503
26 케이지에이 455180 25 5770 2 620 12.04 10356149 1733812 12094172 10356149 12.04 597.31 85.63 85.63 60677175080 86.95 86.95 60677175080
27 한국화장품 123690 26 9450 2 2170 29.81 10140470 77146 16068000 10140470 29.81 9999.99 63.11 63.11 94169863905 62.02 62.02 94169863905
28 비큐AI 148780 27 2635 5 -120 -4.36 9999115 58702196 31445725 9999115 -4.36 17.03 31.80 31.80 27343957560 33.00 33.00 27343957560
29 카카오 035720 28 64200 2 3800 6.29 9845066 14753547 441766501 9845066 6.29 66.73 2.23 2.23 610328612250 2.15 2.15 610328612250
30 삼성중공업 010140 29 16910 5 -530 -3.04 9796929 10001704 880000000 9796929 -3.04 97.95 1.11 1.11 164399351180 1.10 1.10 164399351180
31 우리산업홀딩스 072470 30 3770 2 190 5.31 9392817 142562 18887341 9392817 5.31 6588.58 49.73 49.73 37489113740 52.65 52.65 37489113740

31
top30/20250620/top30-av-20250620-135000.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,252670,1,1505,5,-38,-2.46,274955081,245081008,921500000,274955081,-2.46,112.19,29.84,29.84,417910393763,30.13,30.13,417910393763
이스트아시아홀딩스,900110,2,58,2,3,5.45,65213920,13275022,642650588,65213920,5.45,491.25,10.15,10.15,3828262829,10.27,10.27,3828262829
대창솔루션,096350,3,485,2,62,14.66,50128004,5964567,163761009,50128004,14.66,840.43,30.61,30.61,25093842626,31.59,31.59,25093842626
우리기술,032820,4,4110,5,-285,-6.48,38750517,135827488,165530656,38750517,-6.48,28.53,23.41,23.41,167761635398,24.66,24.66,167761635398
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,37624495,69552600,1497000000,37624495,0.00,54.10,2.51,2.51,2508634156,2.50,2.50,2508634156
KODEX 2차전지산업레버리지,462330,6,800,2,38,4.99,36507410,23026466,259000000,36507410,4.99,158.55,14.10,14.10,29102487301,14.05,14.05,29102487301
오르비텍,046120,7,4255,2,320,8.13,32767664,15466013,27449486,32767664,8.13,211.87,119.37,119.37,144372830081,123.61,123.61,144372830081
KODEX 인버스,114800,8,3727,5,-48,-1.27,31914284,29465736,172800000,31914284,-1.27,108.31,18.47,18.47,119503411123,18.56,18.56,119503411123
휴림로봇,090710,9,2325,2,170,7.89,28522368,2755182,110237793,28522368,7.89,1035.23,25.87,25.87,66251384861,25.85,25.85,66251384861
KODEX 코스닥150레버리지,233740,10,8185,2,220,2.76,26721289,23899024,249500000,26721289,2.76,111.81,10.71,10.71,216434681087,10.60,10.60,216434681087
KODEX 레버리지,122630,11,21995,2,515,2.40,24928707,23060796,119350000,24928707,2.40,108.10,20.89,20.89,542996902153,20.68,20.68,542996902153
KODEX 코스닥150선물인버스,251340,12,3610,5,-55,-1.50,22325720,27421424,67000000,22325720,-1.50,81.42,33.32,33.32,81075621421,33.52,33.52,81075621421
미투온,201490,13,5960,2,860,16.86,21625032,24446248,30390092,21625032,16.86,88.46,71.16,71.16,122825274259,67.81,67.81,122825274259
오가닉티코스메틱,900300,14,470,2,52,12.44,20853589,1017538,96002224,20853589,12.44,2049.42,21.72,21.72,10440533919,23.14,23.14,10440533919
코리아나,027050,15,2995,2,515,20.77,19404411,171925,40000000,19404411,20.77,9999.99,48.51,48.51,57475164296,47.98,47.98,57475164296
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,17110604,28946980,633000000,17110604,0.00,59.11,2.70,2.70,942349221,2.66,2.66,942349221
유니슨,018000,17,1447,5,-346,-19.30,16278352,5702508,170505939,16278352,-19.30,285.46,9.55,9.55,23516804250,9.53,9.53,23516804250
피아이이,452450,18,10370,5,-110,-1.05,15800154,19903424,35826000,15800154,-1.05,79.38,44.10,44.10,170177045020,45.81,45.81,170177045020
바른손이앤에이,035620,19,590,1,136,29.96,14658819,311804,74439675,14658819,29.96,4701.29,19.69,19.69,8260091526,18.81,18.81,8260091526
브릿지바이오테라퓨틱스,288330,20,977,2,195,24.94,13123140,2781195,52193304,13123140,24.94,471.85,25.14,25.14,12041022031,23.61,23.61,12041022031
지씨지놈,340450,21,10490,2,1130,12.07,12440169,4544627,23650793,12440169,12.07,273.73,52.60,52.60,129065599385,52.02,52.02,129065599385
티사이언티픽,057680,22,1502,2,250,19.97,12149198,747846,71248501,12149198,19.97,1624.56,17.05,17.05,18071306559,16.89,16.89,18071306559
더즌,462860,23,4870,5,-55,-1.12,11331555,16029985,71413257,11331555,-1.12,70.69,15.87,15.87,55540975365,15.97,15.97,55540975365
스튜디오미르,408900,24,4145,5,-195,-4.49,10722522,4488514,32729532,10722522,-4.49,238.89,32.76,32.76,49058801257,36.16,36.16,49058801257
케이지에이,455180,25,5670,2,520,10.10,10497030,1733812,12094172,10497030,10.10,605.43,86.79,86.79,61487673755,89.67,89.67,61487673755
한국화장품,123690,26,9460,1,2180,29.95,10177088,77146,16068000,10177088,29.95,9999.99,63.34,63.34,94516151780,62.18,62.18,94516151780
카카오,035720,27,64200,2,3800,6.29,10175608,14753547,441766501,10175608,6.29,68.97,2.30,2.30,631540880600,2.23,2.23,631540880600
비큐AI,148780,28,2625,5,-130,-4.72,10068562,58702196,31445725,10068562,-4.72,17.15,32.02,32.02,27525926353,33.35,33.35,27525926353
삼성중공업,010140,29,16980,5,-460,-2.64,9958180,10001704,880000000,9958180,-2.64,99.56,1.13,1.13,167126904605,1.12,1.12,167126904605
우리산업홀딩스,072470,30,3740,2,160,4.47,9437241,142562,18887341,9437241,4.47,6619.75,49.97,49.97,37655916382,53.31,53.31,37655916382
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 5 -38 -2.46 274955081 245081008 921500000 274955081 -2.46 112.19 29.84 29.84 417910393763 30.13 30.13 417910393763
3 이스트아시아홀딩스 900110 2 58 2 3 5.45 65213920 13275022 642650588 65213920 5.45 491.25 10.15 10.15 3828262829 10.27 10.27 3828262829
4 대창솔루션 096350 3 485 2 62 14.66 50128004 5964567 163761009 50128004 14.66 840.43 30.61 30.61 25093842626 31.59 31.59 25093842626
5 우리기술 032820 4 4110 5 -285 -6.48 38750517 135827488 165530656 38750517 -6.48 28.53 23.41 23.41 167761635398 24.66 24.66 167761635398
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 67 3 0 0.00 37624495 69552600 1497000000 37624495 0.00 54.10 2.51 2.51 2508634156 2.50 2.50 2508634156
7 KODEX 2차전지산업레버리지 462330 6 800 2 38 4.99 36507410 23026466 259000000 36507410 4.99 158.55 14.10 14.10 29102487301 14.05 14.05 29102487301
8 오르비텍 046120 7 4255 2 320 8.13 32767664 15466013 27449486 32767664 8.13 211.87 119.37 119.37 144372830081 123.61 123.61 144372830081
9 KODEX 인버스 114800 8 3727 5 -48 -1.27 31914284 29465736 172800000 31914284 -1.27 108.31 18.47 18.47 119503411123 18.56 18.56 119503411123
10 휴림로봇 090710 9 2325 2 170 7.89 28522368 2755182 110237793 28522368 7.89 1035.23 25.87 25.87 66251384861 25.85 25.85 66251384861
11 KODEX 코스닥150레버리지 233740 10 8185 2 220 2.76 26721289 23899024 249500000 26721289 2.76 111.81 10.71 10.71 216434681087 10.60 10.60 216434681087
12 KODEX 레버리지 122630 11 21995 2 515 2.40 24928707 23060796 119350000 24928707 2.40 108.10 20.89 20.89 542996902153 20.68 20.68 542996902153
13 KODEX 코스닥150선물인버스 251340 12 3610 5 -55 -1.50 22325720 27421424 67000000 22325720 -1.50 81.42 33.32 33.32 81075621421 33.52 33.52 81075621421
14 미투온 201490 13 5960 2 860 16.86 21625032 24446248 30390092 21625032 16.86 88.46 71.16 71.16 122825274259 67.81 67.81 122825274259
15 오가닉티코스메틱 900300 14 470 2 52 12.44 20853589 1017538 96002224 20853589 12.44 2049.42 21.72 21.72 10440533919 23.14 23.14 10440533919
16 코리아나 027050 15 2995 2 515 20.77 19404411 171925 40000000 19404411 20.77 9999.99 48.51 48.51 57475164296 47.98 47.98 57475164296
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 56 3 0 0.00 17110604 28946980 633000000 17110604 0.00 59.11 2.70 2.70 942349221 2.66 2.66 942349221
18 유니슨 018000 17 1447 5 -346 -19.30 16278352 5702508 170505939 16278352 -19.30 285.46 9.55 9.55 23516804250 9.53 9.53 23516804250
19 피아이이 452450 18 10370 5 -110 -1.05 15800154 19903424 35826000 15800154 -1.05 79.38 44.10 44.10 170177045020 45.81 45.81 170177045020
20 바른손이앤에이 035620 19 590 1 136 29.96 14658819 311804 74439675 14658819 29.96 4701.29 19.69 19.69 8260091526 18.81 18.81 8260091526
21 브릿지바이오테라퓨틱스 288330 20 977 2 195 24.94 13123140 2781195 52193304 13123140 24.94 471.85 25.14 25.14 12041022031 23.61 23.61 12041022031
22 지씨지놈 340450 21 10490 2 1130 12.07 12440169 4544627 23650793 12440169 12.07 273.73 52.60 52.60 129065599385 52.02 52.02 129065599385
23 티사이언티픽 057680 22 1502 2 250 19.97 12149198 747846 71248501 12149198 19.97 1624.56 17.05 17.05 18071306559 16.89 16.89 18071306559
24 더즌 462860 23 4870 5 -55 -1.12 11331555 16029985 71413257 11331555 -1.12 70.69 15.87 15.87 55540975365 15.97 15.97 55540975365
25 스튜디오미르 408900 24 4145 5 -195 -4.49 10722522 4488514 32729532 10722522 -4.49 238.89 32.76 32.76 49058801257 36.16 36.16 49058801257
26 케이지에이 455180 25 5670 2 520 10.10 10497030 1733812 12094172 10497030 10.10 605.43 86.79 86.79 61487673755 89.67 89.67 61487673755
27 한국화장품 123690 26 9460 1 2180 29.95 10177088 77146 16068000 10177088 29.95 9999.99 63.34 63.34 94516151780 62.18 62.18 94516151780
28 카카오 035720 27 64200 2 3800 6.29 10175608 14753547 441766501 10175608 6.29 68.97 2.30 2.30 631540880600 2.23 2.23 631540880600
29 비큐AI 148780 28 2625 5 -130 -4.72 10068562 58702196 31445725 10068562 -4.72 17.15 32.02 32.02 27525926353 33.35 33.35 27525926353
30 삼성중공업 010140 29 16980 5 -460 -2.64 9958180 10001704 880000000 9958180 -2.64 99.56 1.13 1.13 167126904605 1.12 1.12 167126904605
31 우리산업홀딩스 072470 30 3740 2 160 4.47 9437241 142562 18887341 9437241 4.47 6619.75 49.97 49.97 37655916382 53.31 53.31 37655916382

31
top30/20250620/top30-av-20250620-140000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1505,5,-38,-2.46,278208841,245081008,921500000,278208841,-2.46,113.52,30.19,30.19,422808954769,30.49,30.49,422808954769
이스트아시아홀딩스,900110,2,58,2,3,5.45,65959518,13275022,642650588,65959518,5.45,496.87,10.26,10.26,3870843622,10.38,10.38,3870843622
대창솔루션,096350,3,474,2,51,12.06,50904203,5964567,163761009,50904203,12.06,853.44,31.08,31.08,25465602490,32.81,32.81,25465602490
우리기술,032820,4,4115,5,-280,-6.37,38991724,135827488,165530656,38991724,-6.37,28.71,23.56,23.56,168753846477,24.77,24.77,168753846477
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,66,5,-1,-1.49,37743724,69552600,1497000000,37743724,-1.49,54.27,2.52,2.52,2516602499,2.55,2.55,2516602499
KODEX 2차전지산업레버리지,462330,6,798,2,36,4.72,37533526,23026466,259000000,37533526,4.72,163.00,14.49,14.49,29922252505,14.48,14.48,29922252505
오르비텍,046120,7,4285,2,350,8.89,32998581,15466013,27449486,32998581,8.89,213.36,120.22,120.22,145362448633,123.59,123.59,145362448633
KODEX 인버스,114800,8,3730,5,-45,-1.19,31971357,29465736,172800000,31971357,-1.19,108.50,18.50,18.50,119716139897,18.57,18.57,119716139897
휴림로봇,090710,9,2305,2,150,6.96,28740386,2755182,110237793,28740386,6.96,1043.14,26.07,26.07,66754822061,26.27,26.27,66754822061
KODEX 코스닥150레버리지,233740,10,8170,2,205,2.57,26949791,23899024,249500000,26949791,2.57,112.77,10.80,10.80,218303855809,10.71,10.71,218303855809
KODEX 레버리지,122630,11,21985,2,505,2.35,25378763,23060796,119350000,25378763,2.35,110.05,21.26,21.26,552892358404,21.07,21.07,552892358404
KODEX 코스닥150선물인버스,251340,12,3615,5,-50,-1.36,22592954,27421424,67000000,22592954,-1.36,82.39,33.72,33.72,82040342163,33.87,33.87,82040342163
미투온,201490,13,5930,2,830,16.27,22002103,24446248,30390092,22002103,16.27,90.00,72.40,72.40,125069931724,69.40,69.40,125069931724
오가닉티코스메틱,900300,14,479,2,61,14.59,21275108,1017538,96002224,21275108,14.59,2090.84,22.16,22.16,10641227192,23.14,23.14,10641227192
코리아나,027050,15,3025,2,545,21.98,19656840,171925,40000000,19656840,21.98,9999.99,49.14,49.14,58234815434,48.13,48.13,58234815434
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,17220605,28946980,633000000,17220605,0.00,59.49,2.72,2.72,948509277,2.68,2.68,948509277
유니슨,018000,17,1439,5,-354,-19.74,16401163,5702508,170505939,16401163,-19.74,287.61,9.62,9.62,23693264865,9.66,9.66,23693264865
피아이이,452450,18,10300,5,-180,-1.72,15885062,19903424,35826000,15885062,-1.72,79.81,44.34,44.34,171054106685,46.36,46.36,171054106685
바른손이앤에이,035620,19,590,1,136,29.96,14660398,311804,74439675,14660398,29.96,4701.80,19.69,19.69,8261023136,18.81,18.81,8261023136
브릿지바이오테라퓨틱스,288330,20,988,2,206,26.34,13832427,2781195,52193304,13832427,26.34,497.36,26.50,26.50,12741248849,24.71,24.71,12741248849
지씨지놈,340450,21,10310,2,950,10.15,12867066,4544627,23650793,12867066,10.15,283.13,54.40,54.40,133512707255,54.75,54.75,133512707255
티사이언티픽,057680,22,1486,2,234,18.69,12350685,747846,71248501,12350685,18.69,1651.50,17.33,17.33,18370652372,17.35,17.35,18370652372
더즌,462860,23,4920,5,-5,-0.10,11712904,16029985,71413257,11712904,-0.10,73.07,16.40,16.40,57419794609,16.34,16.34,57419794609
스튜디오미르,408900,24,4155,5,-185,-4.26,10775123,4488514,32729532,10775123,-4.26,240.06,32.92,32.92,49277224656,36.24,36.24,49277224656
케이지에이,455180,25,5600,2,450,8.74,10715296,1733812,12094172,10715296,8.74,618.02,88.60,88.60,62719757120,92.61,92.61,62719757120
카카오,035720,26,64700,2,4300,7.12,10527327,14753547,441766501,10527327,7.12,71.35,2.38,2.38,654246203850,2.29,2.29,654246203850
한국화장품,123690,27,9460,1,2180,29.95,10190649,77146,16068000,10190649,29.95,9999.99,63.42,63.42,94644438840,62.26,62.26,94644438840
비큐AI,148780,28,2645,5,-110,-3.99,10164086,58702196,31445725,10164086,-3.99,17.31,32.32,32.32,27778378283,33.40,33.40,27778378283
삼성중공업,010140,29,16940,5,-500,-2.87,10093081,10001704,880000000,10093081,-2.87,100.91,1.15,1.15,169414338695,1.14,1.14,169414338695
삼성전자,005930,30,59300,2,100,0.17,9900801,16876278,5919637922,9900801,0.17,58.67,0.17,0.17,588608016450,0.17,0.17,588608016450
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 5 -38 -2.46 278208841 245081008 921500000 278208841 -2.46 113.52 30.19 30.19 422808954769 30.49 30.49 422808954769
3 이스트아시아홀딩스 900110 2 58 2 3 5.45 65959518 13275022 642650588 65959518 5.45 496.87 10.26 10.26 3870843622 10.38 10.38 3870843622
4 대창솔루션 096350 3 474 2 51 12.06 50904203 5964567 163761009 50904203 12.06 853.44 31.08 31.08 25465602490 32.81 32.81 25465602490
5 우리기술 032820 4 4115 5 -280 -6.37 38991724 135827488 165530656 38991724 -6.37 28.71 23.56 23.56 168753846477 24.77 24.77 168753846477
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 66 5 -1 -1.49 37743724 69552600 1497000000 37743724 -1.49 54.27 2.52 2.52 2516602499 2.55 2.55 2516602499
7 KODEX 2차전지산업레버리지 462330 6 798 2 36 4.72 37533526 23026466 259000000 37533526 4.72 163.00 14.49 14.49 29922252505 14.48 14.48 29922252505
8 오르비텍 046120 7 4285 2 350 8.89 32998581 15466013 27449486 32998581 8.89 213.36 120.22 120.22 145362448633 123.59 123.59 145362448633
9 KODEX 인버스 114800 8 3730 5 -45 -1.19 31971357 29465736 172800000 31971357 -1.19 108.50 18.50 18.50 119716139897 18.57 18.57 119716139897
10 휴림로봇 090710 9 2305 2 150 6.96 28740386 2755182 110237793 28740386 6.96 1043.14 26.07 26.07 66754822061 26.27 26.27 66754822061
11 KODEX 코스닥150레버리지 233740 10 8170 2 205 2.57 26949791 23899024 249500000 26949791 2.57 112.77 10.80 10.80 218303855809 10.71 10.71 218303855809
12 KODEX 레버리지 122630 11 21985 2 505 2.35 25378763 23060796 119350000 25378763 2.35 110.05 21.26 21.26 552892358404 21.07 21.07 552892358404
13 KODEX 코스닥150선물인버스 251340 12 3615 5 -50 -1.36 22592954 27421424 67000000 22592954 -1.36 82.39 33.72 33.72 82040342163 33.87 33.87 82040342163
14 미투온 201490 13 5930 2 830 16.27 22002103 24446248 30390092 22002103 16.27 90.00 72.40 72.40 125069931724 69.40 69.40 125069931724
15 오가닉티코스메틱 900300 14 479 2 61 14.59 21275108 1017538 96002224 21275108 14.59 2090.84 22.16 22.16 10641227192 23.14 23.14 10641227192
16 코리아나 027050 15 3025 2 545 21.98 19656840 171925 40000000 19656840 21.98 9999.99 49.14 49.14 58234815434 48.13 48.13 58234815434
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 56 3 0 0.00 17220605 28946980 633000000 17220605 0.00 59.49 2.72 2.72 948509277 2.68 2.68 948509277
18 유니슨 018000 17 1439 5 -354 -19.74 16401163 5702508 170505939 16401163 -19.74 287.61 9.62 9.62 23693264865 9.66 9.66 23693264865
19 피아이이 452450 18 10300 5 -180 -1.72 15885062 19903424 35826000 15885062 -1.72 79.81 44.34 44.34 171054106685 46.36 46.36 171054106685
20 바른손이앤에이 035620 19 590 1 136 29.96 14660398 311804 74439675 14660398 29.96 4701.80 19.69 19.69 8261023136 18.81 18.81 8261023136
21 브릿지바이오테라퓨틱스 288330 20 988 2 206 26.34 13832427 2781195 52193304 13832427 26.34 497.36 26.50 26.50 12741248849 24.71 24.71 12741248849
22 지씨지놈 340450 21 10310 2 950 10.15 12867066 4544627 23650793 12867066 10.15 283.13 54.40 54.40 133512707255 54.75 54.75 133512707255
23 티사이언티픽 057680 22 1486 2 234 18.69 12350685 747846 71248501 12350685 18.69 1651.50 17.33 17.33 18370652372 17.35 17.35 18370652372
24 더즌 462860 23 4920 5 -5 -0.10 11712904 16029985 71413257 11712904 -0.10 73.07 16.40 16.40 57419794609 16.34 16.34 57419794609
25 스튜디오미르 408900 24 4155 5 -185 -4.26 10775123 4488514 32729532 10775123 -4.26 240.06 32.92 32.92 49277224656 36.24 36.24 49277224656
26 케이지에이 455180 25 5600 2 450 8.74 10715296 1733812 12094172 10715296 8.74 618.02 88.60 88.60 62719757120 92.61 92.61 62719757120
27 카카오 035720 26 64700 2 4300 7.12 10527327 14753547 441766501 10527327 7.12 71.35 2.38 2.38 654246203850 2.29 2.29 654246203850
28 한국화장품 123690 27 9460 1 2180 29.95 10190649 77146 16068000 10190649 29.95 9999.99 63.42 63.42 94644438840 62.26 62.26 94644438840
29 비큐AI 148780 28 2645 5 -110 -3.99 10164086 58702196 31445725 10164086 -3.99 17.31 32.32 32.32 27778378283 33.40 33.40 27778378283
30 삼성중공업 010140 29 16940 5 -500 -2.87 10093081 10001704 880000000 10093081 -2.87 100.91 1.15 1.15 169414338695 1.14 1.14 169414338695
31 삼성전자 005930 30 59300 2 100 0.17 9900801 16876278 5919637922 9900801 0.17 58.67 0.17 0.17 588608016450 0.17 0.17 588608016450

31
top30/20250620/top30-av-20250620-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1507,5,-36,-2.33,281484550,245081008,921500000,281484550,-2.33,114.85,30.55,30.55,427742785102,30.80,30.80,427742785102
이스트아시아홀딩스,900110,2,58,2,3,5.45,66278685,13275022,642650588,66278685,5.45,499.27,10.31,10.31,3889098060,10.43,10.43,3889098060
대창솔루션,096350,3,471,2,48,11.35,51762762,5964567,163761009,51762762,11.35,867.84,31.61,31.61,25871237163,33.54,33.54,25871237163
우리기술,032820,4,4100,5,-295,-6.71,39370621,135827488,165530656,39370621,-6.71,28.99,23.78,23.78,170308989806,25.09,25.09,170308989806
KODEX 2차전지산업레버리지,462330,5,802,2,40,5.25,38161255,23026466,259000000,38161255,5.25,165.73,14.73,14.73,30423845488,14.65,14.65,30423845488
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,37964366,69552600,1497000000,37964366,0.00,54.58,2.54,2.54,2531370513,2.52,2.52,2531370513
오르비텍,046120,7,4205,2,270,6.86,33198005,15466013,27449486,33198005,6.86,214.65,120.94,120.94,146207673743,126.67,126.67,146207673743
KODEX 인버스,114800,8,3725,5,-50,-1.32,32409744,29465736,172800000,32409744,-1.32,109.99,18.76,18.76,121350935246,18.85,18.85,121350935246
휴림로봇,090710,9,2285,2,130,6.03,29117632,2755182,110237793,29117632,6.03,1056.83,26.41,26.41,67617879925,26.84,26.84,67617879925
KODEX 코스닥150레버리지,233740,10,8180,2,215,2.70,27240000,23899024,249500000,27240000,2.70,113.98,10.92,10.92,220675167027,10.81,10.81,220675167027
KODEX 레버리지,122630,11,21960,2,480,2.23,26011264,23060796,119350000,26011264,2.23,112.79,21.79,21.79,566793617989,21.63,21.63,566793617989
KODEX 코스닥150선물인버스,251340,12,3610,5,-55,-1.50,23236510,27421424,67000000,23236510,-1.50,84.74,34.68,34.68,84365984415,34.88,34.88,84365984415
미투온,201490,13,5940,2,840,16.47,22428568,24446248,30390092,22428568,16.47,91.75,73.80,73.80,127625781344,70.70,70.70,127625781344
오가닉티코스메틱,900300,14,477,2,59,14.11,21462152,1017538,96002224,21462152,14.11,2109.22,22.36,22.36,10730502256,23.43,23.43,10730502256
코리아나,027050,15,3095,2,615,24.80,20410754,171925,40000000,20410754,24.80,9999.99,51.03,51.03,60549198245,48.91,48.91,60549198245
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,17229533,28946980,633000000,17229533,0.00,59.52,2.72,2.72,949009245,2.68,2.68,949009245
유니슨,018000,17,1414,5,-379,-21.14,16919673,5702508,170505939,16919673,-21.14,296.71,9.92,9.92,24427773210,10.13,10.13,24427773210
피아이이,452450,18,10290,5,-190,-1.81,16067792,19903424,35826000,16067792,-1.81,80.73,44.85,44.85,172931963385,46.91,46.91,172931963385
바른손이앤에이,035620,19,590,1,136,29.96,14661203,311804,74439675,14661203,29.96,4702.06,19.70,19.70,8261498086,18.81,18.81,8261498086
브릿지바이오테라퓨틱스,288330,20,998,2,216,27.62,14348235,2781195,52193304,14348235,27.62,515.90,27.49,27.49,13253936514,25.44,25.44,13253936514
지씨지놈,340450,21,10120,2,760,8.12,13322559,4544627,23650793,13322559,8.12,293.15,56.33,56.33,138175795585,57.73,57.73,138175795585
티사이언티픽,057680,22,1490,2,238,19.01,12534799,747846,71248501,12534799,19.01,1676.12,17.59,17.59,18642259381,17.56,17.56,18642259381
더즌,462860,23,4930,2,5,0.10,11980250,16029985,71413257,11980250,0.10,74.74,16.78,16.78,58731665330,16.68,16.68,58731665330
카카오,035720,24,65000,2,4600,7.62,11355676,14753547,441766501,11355676,7.62,76.97,2.57,2.57,708074514350,2.47,2.47,708074514350
케이지에이,455180,25,5550,2,400,7.77,10908068,1733812,12094172,10908068,7.77,629.14,90.19,90.19,63788928745,95.03,95.03,63788928745
스튜디오미르,408900,26,4160,5,-180,-4.15,10845140,4488514,32729532,10845140,-4.15,241.62,33.14,33.14,49567889208,36.41,36.41,49567889208
삼성중공업,010140,27,16860,5,-580,-3.33,10257674,10001704,880000000,10257674,-3.33,102.56,1.17,1.17,172194910950,1.16,1.16,172194910950
비큐AI,148780,28,2620,5,-135,-4.90,10251069,58702196,31445725,10251069,-4.90,17.46,32.60,32.60,28007569878,33.99,33.99,28007569878
삼성전자,005930,29,59300,2,100,0.17,10218630,16876278,5919637922,10218630,0.17,60.55,0.17,0.17,607456251900,0.17,0.17,607456251900
한국화장품,123690,30,9460,1,2180,29.95,10193966,77146,16068000,10193966,29.95,9999.99,63.44,63.44,94675817660,62.29,62.29,94675817660
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 5 -36 -2.33 281484550 245081008 921500000 281484550 -2.33 114.85 30.55 30.55 427742785102 30.80 30.80 427742785102
3 이스트아시아홀딩스 900110 2 58 2 3 5.45 66278685 13275022 642650588 66278685 5.45 499.27 10.31 10.31 3889098060 10.43 10.43 3889098060
4 대창솔루션 096350 3 471 2 48 11.35 51762762 5964567 163761009 51762762 11.35 867.84 31.61 31.61 25871237163 33.54 33.54 25871237163
5 우리기술 032820 4 4100 5 -295 -6.71 39370621 135827488 165530656 39370621 -6.71 28.99 23.78 23.78 170308989806 25.09 25.09 170308989806
6 KODEX 2차전지산업레버리지 462330 5 802 2 40 5.25 38161255 23026466 259000000 38161255 5.25 165.73 14.73 14.73 30423845488 14.65 14.65 30423845488
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 67 3 0 0.00 37964366 69552600 1497000000 37964366 0.00 54.58 2.54 2.54 2531370513 2.52 2.52 2531370513
8 오르비텍 046120 7 4205 2 270 6.86 33198005 15466013 27449486 33198005 6.86 214.65 120.94 120.94 146207673743 126.67 126.67 146207673743
9 KODEX 인버스 114800 8 3725 5 -50 -1.32 32409744 29465736 172800000 32409744 -1.32 109.99 18.76 18.76 121350935246 18.85 18.85 121350935246
10 휴림로봇 090710 9 2285 2 130 6.03 29117632 2755182 110237793 29117632 6.03 1056.83 26.41 26.41 67617879925 26.84 26.84 67617879925
11 KODEX 코스닥150레버리지 233740 10 8180 2 215 2.70 27240000 23899024 249500000 27240000 2.70 113.98 10.92 10.92 220675167027 10.81 10.81 220675167027
12 KODEX 레버리지 122630 11 21960 2 480 2.23 26011264 23060796 119350000 26011264 2.23 112.79 21.79 21.79 566793617989 21.63 21.63 566793617989
13 KODEX 코스닥150선물인버스 251340 12 3610 5 -55 -1.50 23236510 27421424 67000000 23236510 -1.50 84.74 34.68 34.68 84365984415 34.88 34.88 84365984415
14 미투온 201490 13 5940 2 840 16.47 22428568 24446248 30390092 22428568 16.47 91.75 73.80 73.80 127625781344 70.70 70.70 127625781344
15 오가닉티코스메틱 900300 14 477 2 59 14.11 21462152 1017538 96002224 21462152 14.11 2109.22 22.36 22.36 10730502256 23.43 23.43 10730502256
16 코리아나 027050 15 3095 2 615 24.80 20410754 171925 40000000 20410754 24.80 9999.99 51.03 51.03 60549198245 48.91 48.91 60549198245
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 56 3 0 0.00 17229533 28946980 633000000 17229533 0.00 59.52 2.72 2.72 949009245 2.68 2.68 949009245
18 유니슨 018000 17 1414 5 -379 -21.14 16919673 5702508 170505939 16919673 -21.14 296.71 9.92 9.92 24427773210 10.13 10.13 24427773210
19 피아이이 452450 18 10290 5 -190 -1.81 16067792 19903424 35826000 16067792 -1.81 80.73 44.85 44.85 172931963385 46.91 46.91 172931963385
20 바른손이앤에이 035620 19 590 1 136 29.96 14661203 311804 74439675 14661203 29.96 4702.06 19.70 19.70 8261498086 18.81 18.81 8261498086
21 브릿지바이오테라퓨틱스 288330 20 998 2 216 27.62 14348235 2781195 52193304 14348235 27.62 515.90 27.49 27.49 13253936514 25.44 25.44 13253936514
22 지씨지놈 340450 21 10120 2 760 8.12 13322559 4544627 23650793 13322559 8.12 293.15 56.33 56.33 138175795585 57.73 57.73 138175795585
23 티사이언티픽 057680 22 1490 2 238 19.01 12534799 747846 71248501 12534799 19.01 1676.12 17.59 17.59 18642259381 17.56 17.56 18642259381
24 더즌 462860 23 4930 2 5 0.10 11980250 16029985 71413257 11980250 0.10 74.74 16.78 16.78 58731665330 16.68 16.68 58731665330
25 카카오 035720 24 65000 2 4600 7.62 11355676 14753547 441766501 11355676 7.62 76.97 2.57 2.57 708074514350 2.47 2.47 708074514350
26 케이지에이 455180 25 5550 2 400 7.77 10908068 1733812 12094172 10908068 7.77 629.14 90.19 90.19 63788928745 95.03 95.03 63788928745
27 스튜디오미르 408900 26 4160 5 -180 -4.15 10845140 4488514 32729532 10845140 -4.15 241.62 33.14 33.14 49567889208 36.41 36.41 49567889208
28 삼성중공업 010140 27 16860 5 -580 -3.33 10257674 10001704 880000000 10257674 -3.33 102.56 1.17 1.17 172194910950 1.16 1.16 172194910950
29 비큐AI 148780 28 2620 5 -135 -4.90 10251069 58702196 31445725 10251069 -4.90 17.46 32.60 32.60 28007569878 33.99 33.99 28007569878
30 삼성전자 005930 29 59300 2 100 0.17 10218630 16876278 5919637922 10218630 0.17 60.55 0.17 0.17 607456251900 0.17 0.17 607456251900
31 한국화장품 123690 30 9460 1 2180 29.95 10193966 77146 16068000 10193966 29.95 9999.99 63.44 63.44 94675817660 62.29 62.29 94675817660

31
top30/20250620/top30-av-20250620-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1505,5,-38,-2.46,286183913,245081008,921500000,286183913,-2.46,116.77,31.06,31.06,434826904265,31.35,31.35,434826904265
이스트아시아홀딩스,900110,2,58,2,3,5.45,66495187,13275022,642650588,66495187,5.45,500.90,10.35,10.35,3901527784,10.47,10.47,3901527784
대창솔루션,096350,3,469,2,46,10.87,52196530,5964567,163761009,52196530,10.87,875.11,31.87,31.87,26075486046,33.95,33.95,26075486046
우리기술,032820,4,4065,5,-330,-7.51,40515049,135827488,165530656,40515049,-7.51,29.83,24.48,24.48,174967508442,26.00,26.00,174967508442
KODEX 2차전지산업레버리지,462330,5,804,2,42,5.51,38576946,23026466,259000000,38576946,5.51,167.53,14.89,14.89,30757760415,14.77,14.77,30757760415
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,38407507,69552600,1497000000,38407507,0.00,55.22,2.57,2.57,2560895763,2.55,2.55,2560895763
오르비텍,046120,7,4275,2,340,8.64,33383759,15466013,27449486,33383759,8.64,215.85,121.62,121.62,146994296827,125.27,125.27,146994296827
KODEX 인버스,114800,8,3730,5,-45,-1.19,33223019,29465736,172800000,33223019,-1.19,112.75,19.23,19.23,124384343320,19.30,19.30,124384343320
휴림로봇,090710,9,2285,2,130,6.03,29235043,2755182,110237793,29235043,6.03,1061.09,26.52,26.52,67886324486,26.95,26.95,67886324486
KODEX 코스닥150레버리지,233740,10,8195,2,230,2.89,27675469,23899024,249500000,27675469,2.89,115.80,11.09,11.09,224241281779,10.97,10.97,224241281779
KODEX 레버리지,122630,11,21985,2,505,2.35,26466440,23060796,119350000,26466440,2.35,114.77,22.18,22.18,576790994223,21.98,21.98,576790994223
KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,23504448,27421424,67000000,23504448,-1.64,85.72,35.08,35.08,85333034441,35.33,35.33,85333034441
미투온,201490,13,5920,2,820,16.08,22668942,24446248,30390092,22668942,16.08,92.73,74.59,74.59,129042974949,71.73,71.73,129042974949
오가닉티코스메틱,900300,14,488,2,70,16.75,21780945,1017538,96002224,21780945,16.75,2140.55,22.69,22.69,10885175135,23.23,23.23,10885175135
코리아나,027050,15,3125,2,645,26.01,21769581,171925,40000000,21769581,26.01,9999.99,54.42,54.42,64795564572,51.84,51.84,64795564572
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,17450810,28946980,633000000,17450810,0.00,60.29,2.76,2.76,961184481,2.71,2.71,961184481
유니슨,018000,17,1411,5,-382,-21.31,17112511,5702508,170505939,17112511,-21.31,300.09,10.04,10.04,24699404294,10.27,10.27,24699404294
피아이이,452450,18,10310,5,-170,-1.62,16141931,19903424,35826000,16141931,-1.62,81.10,45.06,45.06,173694170325,47.02,47.02,173694170325
브릿지바이오테라퓨틱스,288330,19,1005,2,223,28.52,15258399,2781195,52193304,15258399,28.52,548.63,29.23,29.23,14163244738,27.00,27.00,14163244738
바른손이앤에이,035620,20,590,1,136,29.96,14661252,311804,74439675,14661252,29.96,4702.07,19.70,19.70,8261526996,18.81,18.81,8261526996
지씨지놈,340450,21,10290,2,930,9.94,13684398,4544627,23650793,13684398,9.94,301.11,57.86,57.86,141869578365,58.29,58.29,141869578365
티사이언티픽,057680,22,1489,2,237,18.93,12706302,747846,71248501,12706302,18.93,1699.05,17.83,17.83,18899652543,17.81,17.81,18899652543
더즌,462860,23,4985,2,60,1.22,12656423,16029985,71413257,12656423,1.22,78.95,17.72,17.72,62105105991,17.45,17.45,62105105991
카카오,035720,24,64700,2,4300,7.12,11648199,14753547,441766501,11648199,7.12,78.95,2.64,2.64,727068352550,2.54,2.54,727068352550
케이지에이,455180,25,5490,2,340,6.60,11088604,1733812,12094172,11088604,6.60,639.55,91.69,91.69,64783886075,97.57,97.57,64783886075
스튜디오미르,408900,26,4165,5,-175,-4.03,10865651,4488514,32729532,10865651,-4.03,242.08,33.20,33.20,49653457347,36.42,36.42,49653457347
삼성전자,005930,27,59300,2,100,0.17,10527471,16876278,5919637922,10527471,0.17,62.38,0.18,0.18,625770657700,0.18,0.18,625770657700
삼성중공업,010140,28,16830,5,-610,-3.50,10516483,10001704,880000000,10516483,-3.50,105.15,1.20,1.20,176548974265,1.19,1.19,176548974265
비큐AI,148780,29,2625,5,-130,-4.72,10350844,58702196,31445725,10350844,-4.72,17.63,32.92,32.92,28268540408,34.25,34.25,28268540408
한국화장품,123690,30,9460,1,2180,29.95,10198923,77146,16068000,10198923,29.95,9999.99,63.47,63.47,94722710880,62.32,62.32,94722710880
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 5 -38 -2.46 286183913 245081008 921500000 286183913 -2.46 116.77 31.06 31.06 434826904265 31.35 31.35 434826904265
3 이스트아시아홀딩스 900110 2 58 2 3 5.45 66495187 13275022 642650588 66495187 5.45 500.90 10.35 10.35 3901527784 10.47 10.47 3901527784
4 대창솔루션 096350 3 469 2 46 10.87 52196530 5964567 163761009 52196530 10.87 875.11 31.87 31.87 26075486046 33.95 33.95 26075486046
5 우리기술 032820 4 4065 5 -330 -7.51 40515049 135827488 165530656 40515049 -7.51 29.83 24.48 24.48 174967508442 26.00 26.00 174967508442
6 KODEX 2차전지산업레버리지 462330 5 804 2 42 5.51 38576946 23026466 259000000 38576946 5.51 167.53 14.89 14.89 30757760415 14.77 14.77 30757760415
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 67 3 0 0.00 38407507 69552600 1497000000 38407507 0.00 55.22 2.57 2.57 2560895763 2.55 2.55 2560895763
8 오르비텍 046120 7 4275 2 340 8.64 33383759 15466013 27449486 33383759 8.64 215.85 121.62 121.62 146994296827 125.27 125.27 146994296827
9 KODEX 인버스 114800 8 3730 5 -45 -1.19 33223019 29465736 172800000 33223019 -1.19 112.75 19.23 19.23 124384343320 19.30 19.30 124384343320
10 휴림로봇 090710 9 2285 2 130 6.03 29235043 2755182 110237793 29235043 6.03 1061.09 26.52 26.52 67886324486 26.95 26.95 67886324486
11 KODEX 코스닥150레버리지 233740 10 8195 2 230 2.89 27675469 23899024 249500000 27675469 2.89 115.80 11.09 11.09 224241281779 10.97 10.97 224241281779
12 KODEX 레버리지 122630 11 21985 2 505 2.35 26466440 23060796 119350000 26466440 2.35 114.77 22.18 22.18 576790994223 21.98 21.98 576790994223
13 KODEX 코스닥150선물인버스 251340 12 3605 5 -60 -1.64 23504448 27421424 67000000 23504448 -1.64 85.72 35.08 35.08 85333034441 35.33 35.33 85333034441
14 미투온 201490 13 5920 2 820 16.08 22668942 24446248 30390092 22668942 16.08 92.73 74.59 74.59 129042974949 71.73 71.73 129042974949
15 오가닉티코스메틱 900300 14 488 2 70 16.75 21780945 1017538 96002224 21780945 16.75 2140.55 22.69 22.69 10885175135 23.23 23.23 10885175135
16 코리아나 027050 15 3125 2 645 26.01 21769581 171925 40000000 21769581 26.01 9999.99 54.42 54.42 64795564572 51.84 51.84 64795564572
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 56 3 0 0.00 17450810 28946980 633000000 17450810 0.00 60.29 2.76 2.76 961184481 2.71 2.71 961184481
18 유니슨 018000 17 1411 5 -382 -21.31 17112511 5702508 170505939 17112511 -21.31 300.09 10.04 10.04 24699404294 10.27 10.27 24699404294
19 피아이이 452450 18 10310 5 -170 -1.62 16141931 19903424 35826000 16141931 -1.62 81.10 45.06 45.06 173694170325 47.02 47.02 173694170325
20 브릿지바이오테라퓨틱스 288330 19 1005 2 223 28.52 15258399 2781195 52193304 15258399 28.52 548.63 29.23 29.23 14163244738 27.00 27.00 14163244738
21 바른손이앤에이 035620 20 590 1 136 29.96 14661252 311804 74439675 14661252 29.96 4702.07 19.70 19.70 8261526996 18.81 18.81 8261526996
22 지씨지놈 340450 21 10290 2 930 9.94 13684398 4544627 23650793 13684398 9.94 301.11 57.86 57.86 141869578365 58.29 58.29 141869578365
23 티사이언티픽 057680 22 1489 2 237 18.93 12706302 747846 71248501 12706302 18.93 1699.05 17.83 17.83 18899652543 17.81 17.81 18899652543
24 더즌 462860 23 4985 2 60 1.22 12656423 16029985 71413257 12656423 1.22 78.95 17.72 17.72 62105105991 17.45 17.45 62105105991
25 카카오 035720 24 64700 2 4300 7.12 11648199 14753547 441766501 11648199 7.12 78.95 2.64 2.64 727068352550 2.54 2.54 727068352550
26 케이지에이 455180 25 5490 2 340 6.60 11088604 1733812 12094172 11088604 6.60 639.55 91.69 91.69 64783886075 97.57 97.57 64783886075
27 스튜디오미르 408900 26 4165 5 -175 -4.03 10865651 4488514 32729532 10865651 -4.03 242.08 33.20 33.20 49653457347 36.42 36.42 49653457347
28 삼성전자 005930 27 59300 2 100 0.17 10527471 16876278 5919637922 10527471 0.17 62.38 0.18 0.18 625770657700 0.18 0.18 625770657700
29 삼성중공업 010140 28 16830 5 -610 -3.50 10516483 10001704 880000000 10516483 -3.50 105.15 1.20 1.20 176548974265 1.19 1.19 176548974265
30 비큐AI 148780 29 2625 5 -130 -4.72 10350844 58702196 31445725 10350844 -4.72 17.63 32.92 32.92 28268540408 34.25 34.25 28268540408
31 한국화장품 123690 30 9460 1 2180 29.95 10198923 77146 16068000 10198923 29.95 9999.99 63.47 63.47 94722710880 62.32 62.32 94722710880

31
top30/20250620/top30-av-20250620-143001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1507,5,-36,-2.33,288731607,245081008,921500000,288731607,-2.33,117.81,31.33,31.33,438662086032,31.59,31.59,438662086032
이스트아시아홀딩스,900110,2,58,2,3,5.45,66748011,13275022,642650588,66748011,5.45,502.81,10.39,10.39,3916046293,10.51,10.51,3916046293
대창솔루션,096350,3,475,2,52,12.29,52491284,5964567,163761009,52491284,12.29,880.05,32.05,32.05,26214720969,33.70,33.70,26214720969
우리기술,032820,4,4155,5,-240,-5.46,41222691,135827488,165530656,41222691,-5.46,30.35,24.90,24.90,177892309115,25.86,25.86,177892309115
KODEX 2차전지산업레버리지,462330,5,803,2,41,5.38,38913660,23026466,259000000,38913660,5.38,169.00,15.02,15.02,31028349452,14.92,14.92,31028349452
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,38757781,69552600,1497000000,38757781,0.00,55.72,2.59,2.59,2584326121,2.58,2.58,2584326121
오르비텍,046120,7,4295,2,360,9.15,33617225,15466013,27449486,33617225,9.15,217.36,122.47,122.47,147996891330,125.53,125.53,147996891330
KODEX 인버스,114800,8,3725,5,-50,-1.32,33296491,29465736,172800000,33296491,-1.32,113.00,19.27,19.27,124658092604,19.37,19.37,124658092604
휴림로봇,090710,9,2310,2,155,7.19,29372436,2755182,110237793,29372436,7.19,1066.08,26.64,26.64,68202616290,26.78,26.78,68202616290
KODEX 코스닥150레버리지,233740,10,8215,2,250,3.14,28289726,23899024,249500000,28289726,3.14,118.37,11.34,11.34,229283942389,11.19,11.19,229283942389
KODEX 레버리지,122630,11,21980,2,500,2.33,26874355,23060796,119350000,26874355,2.33,116.54,22.52,22.52,585762037788,22.33,22.33,585762037788
KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,24220980,27421424,67000000,24220980,-1.64,88.33,36.15,36.15,87916098222,36.40,36.40,87916098222
미투온,201490,13,6190,2,1090,21.37,23620977,24446248,30390092,23620977,21.37,96.62,77.73,77.73,134876196009,71.70,71.70,134876196009
코리아나,027050,14,3130,2,650,26.21,22463381,171925,40000000,22463381,26.21,9999.99,56.16,56.16,66964532915,53.49,53.49,66964532915
오가닉티코스메틱,900300,15,478,2,60,14.35,21973800,1017538,96002224,21973800,14.35,2159.51,22.89,22.89,10977862335,23.92,23.92,10977862335
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,17451810,28946980,633000000,17451810,0.00,60.29,2.76,2.76,961240481,2.71,2.71,961240481
유니슨,018000,17,1425,5,-368,-20.52,17201833,5702508,170505939,17201833,-20.52,301.65,10.09,10.09,24825995445,10.22,10.22,24825995445
피아이이,452450,18,10310,5,-170,-1.62,16187115,19903424,35826000,16187115,-1.62,81.33,45.18,45.18,174160456145,47.15,47.15,174160456145
브릿지바이오테라퓨틱스,288330,19,994,2,212,27.11,15944749,2781195,52193304,15944749,27.11,573.31,30.55,30.55,14848705283,28.62,28.62,14848705283
바른손이앤에이,035620,20,590,1,136,29.96,14662050,311804,74439675,14662050,29.96,4702.33,19.70,19.70,8261997816,18.81,18.81,8261997816
지씨지놈,340450,21,10140,2,780,8.33,13886054,4544627,23650793,13886054,8.33,305.55,58.71,58.71,143931589530,60.02,60.02,143931589530
더즌,462860,22,4960,2,35,0.71,12954822,16029985,71413257,12954822,0.71,80.82,18.14,18.14,63589141126,17.95,17.95,63589141126
티사이언티픽,057680,23,1467,2,215,17.17,12828992,747846,71248501,12828992,17.17,1715.46,18.01,18.01,19080442803,18.26,18.26,19080442803
카카오,035720,24,64900,2,4500,7.45,11817054,14753547,441766501,11817054,7.45,80.10,2.67,2.67,738015317650,2.57,2.57,738015317650
케이지에이,455180,25,5510,2,360,6.99,11140488,1733812,12094172,11140488,6.99,642.54,92.11,92.11,65069431725,97.64,97.64,65069431725
스튜디오미르,408900,26,4150,5,-190,-4.38,10904946,4488514,32729532,10904946,-4.38,242.95,33.32,33.32,49816757887,36.68,36.68,49816757887
삼성중공업,010140,27,16800,5,-640,-3.67,10692576,10001704,880000000,10692576,-3.67,106.91,1.22,1.22,179509491350,1.21,1.21,179509491350
삼성전자,005930,28,59300,2,100,0.17,10686458,16876278,5919637922,10686458,0.17,63.32,0.18,0.18,635199840650,0.18,0.18,635199840650
데이타솔루션,263800,29,6430,2,1280,24.85,10648230,206240,16219380,10648230,24.85,5163.03,65.65,65.65,63336874570,60.73,60.73,63336874570
비큐AI,148780,30,2640,5,-115,-4.17,10418554,58702196,31445725,10418554,-4.17,17.75,33.13,33.13,28447046343,34.27,34.27,28447046343
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 5 -36 -2.33 288731607 245081008 921500000 288731607 -2.33 117.81 31.33 31.33 438662086032 31.59 31.59 438662086032
3 이스트아시아홀딩스 900110 2 58 2 3 5.45 66748011 13275022 642650588 66748011 5.45 502.81 10.39 10.39 3916046293 10.51 10.51 3916046293
4 대창솔루션 096350 3 475 2 52 12.29 52491284 5964567 163761009 52491284 12.29 880.05 32.05 32.05 26214720969 33.70 33.70 26214720969
5 우리기술 032820 4 4155 5 -240 -5.46 41222691 135827488 165530656 41222691 -5.46 30.35 24.90 24.90 177892309115 25.86 25.86 177892309115
6 KODEX 2차전지산업레버리지 462330 5 803 2 41 5.38 38913660 23026466 259000000 38913660 5.38 169.00 15.02 15.02 31028349452 14.92 14.92 31028349452
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 67 3 0 0.00 38757781 69552600 1497000000 38757781 0.00 55.72 2.59 2.59 2584326121 2.58 2.58 2584326121
8 오르비텍 046120 7 4295 2 360 9.15 33617225 15466013 27449486 33617225 9.15 217.36 122.47 122.47 147996891330 125.53 125.53 147996891330
9 KODEX 인버스 114800 8 3725 5 -50 -1.32 33296491 29465736 172800000 33296491 -1.32 113.00 19.27 19.27 124658092604 19.37 19.37 124658092604
10 휴림로봇 090710 9 2310 2 155 7.19 29372436 2755182 110237793 29372436 7.19 1066.08 26.64 26.64 68202616290 26.78 26.78 68202616290
11 KODEX 코스닥150레버리지 233740 10 8215 2 250 3.14 28289726 23899024 249500000 28289726 3.14 118.37 11.34 11.34 229283942389 11.19 11.19 229283942389
12 KODEX 레버리지 122630 11 21980 2 500 2.33 26874355 23060796 119350000 26874355 2.33 116.54 22.52 22.52 585762037788 22.33 22.33 585762037788
13 KODEX 코스닥150선물인버스 251340 12 3605 5 -60 -1.64 24220980 27421424 67000000 24220980 -1.64 88.33 36.15 36.15 87916098222 36.40 36.40 87916098222
14 미투온 201490 13 6190 2 1090 21.37 23620977 24446248 30390092 23620977 21.37 96.62 77.73 77.73 134876196009 71.70 71.70 134876196009
15 코리아나 027050 14 3130 2 650 26.21 22463381 171925 40000000 22463381 26.21 9999.99 56.16 56.16 66964532915 53.49 53.49 66964532915
16 오가닉티코스메틱 900300 15 478 2 60 14.35 21973800 1017538 96002224 21973800 14.35 2159.51 22.89 22.89 10977862335 23.92 23.92 10977862335
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 56 3 0 0.00 17451810 28946980 633000000 17451810 0.00 60.29 2.76 2.76 961240481 2.71 2.71 961240481
18 유니슨 018000 17 1425 5 -368 -20.52 17201833 5702508 170505939 17201833 -20.52 301.65 10.09 10.09 24825995445 10.22 10.22 24825995445
19 피아이이 452450 18 10310 5 -170 -1.62 16187115 19903424 35826000 16187115 -1.62 81.33 45.18 45.18 174160456145 47.15 47.15 174160456145
20 브릿지바이오테라퓨틱스 288330 19 994 2 212 27.11 15944749 2781195 52193304 15944749 27.11 573.31 30.55 30.55 14848705283 28.62 28.62 14848705283
21 바른손이앤에이 035620 20 590 1 136 29.96 14662050 311804 74439675 14662050 29.96 4702.33 19.70 19.70 8261997816 18.81 18.81 8261997816
22 지씨지놈 340450 21 10140 2 780 8.33 13886054 4544627 23650793 13886054 8.33 305.55 58.71 58.71 143931589530 60.02 60.02 143931589530
23 더즌 462860 22 4960 2 35 0.71 12954822 16029985 71413257 12954822 0.71 80.82 18.14 18.14 63589141126 17.95 17.95 63589141126
24 티사이언티픽 057680 23 1467 2 215 17.17 12828992 747846 71248501 12828992 17.17 1715.46 18.01 18.01 19080442803 18.26 18.26 19080442803
25 카카오 035720 24 64900 2 4500 7.45 11817054 14753547 441766501 11817054 7.45 80.10 2.67 2.67 738015317650 2.57 2.57 738015317650
26 케이지에이 455180 25 5510 2 360 6.99 11140488 1733812 12094172 11140488 6.99 642.54 92.11 92.11 65069431725 97.64 97.64 65069431725
27 스튜디오미르 408900 26 4150 5 -190 -4.38 10904946 4488514 32729532 10904946 -4.38 242.95 33.32 33.32 49816757887 36.68 36.68 49816757887
28 삼성중공업 010140 27 16800 5 -640 -3.67 10692576 10001704 880000000 10692576 -3.67 106.91 1.22 1.22 179509491350 1.21 1.21 179509491350
29 삼성전자 005930 28 59300 2 100 0.17 10686458 16876278 5919637922 10686458 0.17 63.32 0.18 0.18 635199840650 0.18 0.18 635199840650
30 데이타솔루션 263800 29 6430 2 1280 24.85 10648230 206240 16219380 10648230 24.85 5163.03 65.65 65.65 63336874570 60.73 60.73 63336874570
31 비큐AI 148780 30 2640 5 -115 -4.17 10418554 58702196 31445725 10418554 -4.17 17.75 33.13 33.13 28447046343 34.27 34.27 28447046343

31
top30/20250620/top30-av-20250620-144000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1505,5,-38,-2.46,293562676,245081008,921500000,293562676,-2.46,119.78,31.86,31.86,445938064007,32.15,32.15,445938064007
이스트아시아홀딩스,900110,2,58,2,3,5.45,67197262,13275022,642650588,67197262,5.45,506.19,10.46,10.46,3941735858,10.58,10.58,3941735858
대창솔루션,096350,3,474,2,51,12.06,53255981,5964567,163761009,53255981,12.06,892.87,32.52,32.52,26581121023,34.24,34.24,26581121023
우리기술,032820,4,4175,5,-220,-5.01,41628495,135827488,165530656,41628495,-5.01,30.65,25.15,25.15,179584503194,25.99,25.99,179584503194
KODEX 2차전지산업레버리지,462330,5,805,2,43,5.64,40023053,23026466,259000000,40023053,5.64,173.81,15.45,15.45,31920928860,15.31,15.31,31920928860
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,39007149,69552600,1497000000,39007149,0.00,56.08,2.61,2.61,2601033777,2.59,2.59,2601033777
오르비텍,046120,7,4300,2,365,9.28,33710968,15466013,27449486,33710968,9.28,217.97,122.81,122.81,148398525025,125.73,125.73,148398525025
KODEX 인버스,114800,8,3725,5,-50,-1.32,33381743,29465736,172800000,33381743,-1.32,113.29,19.32,19.32,124975882679,19.42,19.42,124975882679
휴림로봇,090710,9,2300,2,145,6.73,29577092,2755182,110237793,29577092,6.73,1073.51,26.83,26.83,68675894230,27.09,27.09,68675894230
KODEX 코스닥150레버리지,233740,10,8230,2,265,3.33,29024989,23899024,249500000,29024989,3.33,121.45,11.63,11.63,235333798356,11.46,11.46,235333798356
KODEX 레버리지,122630,11,21990,2,510,2.37,27145437,23060796,119350000,27145437,2.37,117.71,22.74,22.74,591720203370,22.55,22.55,591720203370
미투온,201490,12,6630,1,1530,30.00,25925139,24446248,30390092,25925139,30.00,106.05,85.31,85.31,149826596069,74.36,74.36,149826596069
KODEX 코스닥150선물인버스,251340,13,3595,5,-70,-1.91,24646926,27421424,67000000,24646926,-1.91,89.88,36.79,36.79,89449397846,37.14,37.14,89449397846
코리아나,027050,14,3140,2,660,26.61,22868090,171925,40000000,22868090,26.61,9999.99,57.17,57.17,68221746878,54.32,54.32,68221746878
오가닉티코스메틱,900300,15,476,2,58,13.88,22204208,1017538,96002224,22204208,13.88,2182.15,23.13,23.13,11087447888,24.26,24.26,11087447888
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,55,5,-1,-1.79,18727388,28946980,633000000,18727388,-1.79,64.70,2.96,2.96,1031397271,2.96,2.96,1031397271
유니슨,018000,17,1427,5,-366,-20.41,17341051,5702508,170505939,17341051,-20.41,304.10,10.17,10.17,25024788737,10.29,10.29,25024788737
브릿지바이오테라퓨틱스,288330,18,986,2,204,26.09,16353782,2781195,52193304,16353782,26.09,588.01,31.33,31.33,15254948529,29.64,29.64,15254948529
피아이이,452450,19,10300,5,-180,-1.72,16250604,19903424,35826000,16250604,-1.72,81.65,45.36,45.36,174816076555,47.37,47.37,174816076555
바른손이앤에이,035620,20,590,1,136,29.96,14665406,311804,74439675,14665406,29.96,4703.41,19.70,19.70,8263977856,18.82,18.82,8263977856
모아데이타,288980,21,1537,2,190,14.11,14355368,328493,34556562,14355368,14.11,4370.07,41.54,41.54,21427725920,40.34,40.34,21427725920
지씨지놈,340450,22,10360,2,1000,10.68,14066532,4544627,23650793,14066532,10.68,309.52,59.48,59.48,145780531435,59.50,59.50,145780531435
더즌,462860,23,5030,2,105,2.13,13300912,16029985,71413257,13300912,2.13,82.98,18.63,18.63,65316780788,18.18,18.18,65316780788
티사이언티픽,057680,24,1470,2,218,17.41,12971120,747846,71248501,12971120,17.41,1734.46,18.21,18.21,19289239894,18.42,18.42,19289239894
카카오,035720,25,66000,2,5600,9.27,12479987,14753547,441766501,12479987,9.27,84.59,2.83,2.83,781340649100,2.68,2.68,781340649100
데이타솔루션,263800,26,6410,2,1260,24.47,12383810,206240,16219380,12383810,24.47,6004.56,76.35,76.35,74586589200,71.74,71.74,74586589200
케이지에이,455180,27,5490,2,340,6.60,11207369,1733812,12094172,11207369,6.60,646.40,92.67,92.67,65437422150,98.55,98.55,65437422150
삼성중공업,010140,28,16760,5,-680,-3.90,10978873,10001704,880000000,10978873,-3.90,109.77,1.25,1.25,184316180900,1.25,1.25,184316180900
스튜디오미르,408900,29,4160,5,-180,-4.15,10946139,4488514,32729532,10946139,-4.15,243.87,33.44,33.44,49987913917,36.71,36.71,49987913917
삼성전자,005930,30,59300,2,100,0.17,10940594,16876278,5919637922,10940594,0.17,64.83,0.18,0.18,650261132000,0.19,0.19,650261132000
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 5 -38 -2.46 293562676 245081008 921500000 293562676 -2.46 119.78 31.86 31.86 445938064007 32.15 32.15 445938064007
3 이스트아시아홀딩스 900110 2 58 2 3 5.45 67197262 13275022 642650588 67197262 5.45 506.19 10.46 10.46 3941735858 10.58 10.58 3941735858
4 대창솔루션 096350 3 474 2 51 12.06 53255981 5964567 163761009 53255981 12.06 892.87 32.52 32.52 26581121023 34.24 34.24 26581121023
5 우리기술 032820 4 4175 5 -220 -5.01 41628495 135827488 165530656 41628495 -5.01 30.65 25.15 25.15 179584503194 25.99 25.99 179584503194
6 KODEX 2차전지산업레버리지 462330 5 805 2 43 5.64 40023053 23026466 259000000 40023053 5.64 173.81 15.45 15.45 31920928860 15.31 15.31 31920928860
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 67 3 0 0.00 39007149 69552600 1497000000 39007149 0.00 56.08 2.61 2.61 2601033777 2.59 2.59 2601033777
8 오르비텍 046120 7 4300 2 365 9.28 33710968 15466013 27449486 33710968 9.28 217.97 122.81 122.81 148398525025 125.73 125.73 148398525025
9 KODEX 인버스 114800 8 3725 5 -50 -1.32 33381743 29465736 172800000 33381743 -1.32 113.29 19.32 19.32 124975882679 19.42 19.42 124975882679
10 휴림로봇 090710 9 2300 2 145 6.73 29577092 2755182 110237793 29577092 6.73 1073.51 26.83 26.83 68675894230 27.09 27.09 68675894230
11 KODEX 코스닥150레버리지 233740 10 8230 2 265 3.33 29024989 23899024 249500000 29024989 3.33 121.45 11.63 11.63 235333798356 11.46 11.46 235333798356
12 KODEX 레버리지 122630 11 21990 2 510 2.37 27145437 23060796 119350000 27145437 2.37 117.71 22.74 22.74 591720203370 22.55 22.55 591720203370
13 미투온 201490 12 6630 1 1530 30.00 25925139 24446248 30390092 25925139 30.00 106.05 85.31 85.31 149826596069 74.36 74.36 149826596069
14 KODEX 코스닥150선물인버스 251340 13 3595 5 -70 -1.91 24646926 27421424 67000000 24646926 -1.91 89.88 36.79 36.79 89449397846 37.14 37.14 89449397846
15 코리아나 027050 14 3140 2 660 26.61 22868090 171925 40000000 22868090 26.61 9999.99 57.17 57.17 68221746878 54.32 54.32 68221746878
16 오가닉티코스메틱 900300 15 476 2 58 13.88 22204208 1017538 96002224 22204208 13.88 2182.15 23.13 23.13 11087447888 24.26 24.26 11087447888
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 55 5 -1 -1.79 18727388 28946980 633000000 18727388 -1.79 64.70 2.96 2.96 1031397271 2.96 2.96 1031397271
18 유니슨 018000 17 1427 5 -366 -20.41 17341051 5702508 170505939 17341051 -20.41 304.10 10.17 10.17 25024788737 10.29 10.29 25024788737
19 브릿지바이오테라퓨틱스 288330 18 986 2 204 26.09 16353782 2781195 52193304 16353782 26.09 588.01 31.33 31.33 15254948529 29.64 29.64 15254948529
20 피아이이 452450 19 10300 5 -180 -1.72 16250604 19903424 35826000 16250604 -1.72 81.65 45.36 45.36 174816076555 47.37 47.37 174816076555
21 바른손이앤에이 035620 20 590 1 136 29.96 14665406 311804 74439675 14665406 29.96 4703.41 19.70 19.70 8263977856 18.82 18.82 8263977856
22 모아데이타 288980 21 1537 2 190 14.11 14355368 328493 34556562 14355368 14.11 4370.07 41.54 41.54 21427725920 40.34 40.34 21427725920
23 지씨지놈 340450 22 10360 2 1000 10.68 14066532 4544627 23650793 14066532 10.68 309.52 59.48 59.48 145780531435 59.50 59.50 145780531435
24 더즌 462860 23 5030 2 105 2.13 13300912 16029985 71413257 13300912 2.13 82.98 18.63 18.63 65316780788 18.18 18.18 65316780788
25 티사이언티픽 057680 24 1470 2 218 17.41 12971120 747846 71248501 12971120 17.41 1734.46 18.21 18.21 19289239894 18.42 18.42 19289239894
26 카카오 035720 25 66000 2 5600 9.27 12479987 14753547 441766501 12479987 9.27 84.59 2.83 2.83 781340649100 2.68 2.68 781340649100
27 데이타솔루션 263800 26 6410 2 1260 24.47 12383810 206240 16219380 12383810 24.47 6004.56 76.35 76.35 74586589200 71.74 71.74 74586589200
28 케이지에이 455180 27 5490 2 340 6.60 11207369 1733812 12094172 11207369 6.60 646.40 92.67 92.67 65437422150 98.55 98.55 65437422150
29 삼성중공업 010140 28 16760 5 -680 -3.90 10978873 10001704 880000000 10978873 -3.90 109.77 1.25 1.25 184316180900 1.25 1.25 184316180900
30 스튜디오미르 408900 29 4160 5 -180 -4.15 10946139 4488514 32729532 10946139 -4.15 243.87 33.44 33.44 49987913917 36.71 36.71 49987913917
31 삼성전자 005930 30 59300 2 100 0.17 10940594 16876278 5919637922 10940594 0.17 64.83 0.18 0.18 650261132000 0.19 0.19 650261132000

31
top30/20250620/top30-av-20250620-145000.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,252670,1,1503,5,-40,-2.59,298990280,245081008,921500000,298990280,-2.59,122.00,32.45,32.45,454098204802,32.79,32.79,454098204802
이스트아시아홀딩스,900110,2,58,2,3,5.45,69146637,13275022,642650588,69146637,5.45,520.88,10.76,10.76,4054852500,10.88,10.88,4054852500
대창솔루션,096350,3,477,2,54,12.77,53418851,5964567,163761009,53418851,12.77,895.60,32.62,32.62,26658555039,34.13,34.13,26658555039
우리기술,032820,4,4175,5,-220,-5.01,41981144,135827488,165530656,41981144,-5.01,30.91,25.36,25.36,181057328645,26.20,26.20,181057328645
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,41608098,69552600,1497000000,41608098,0.00,59.82,2.78,2.78,2775301560,2.77,2.77,2775301560
KODEX 2차전지산업레버리지,462330,6,808,2,46,6.04,40964795,23026466,259000000,40964795,6.04,177.90,15.82,15.82,32681272376,15.62,15.62,32681272376
KODEX 인버스,114800,7,3725,5,-50,-1.32,34524374,29465736,172800000,34524374,-1.32,117.17,19.98,19.98,129232152274,20.08,20.08,129232152274
오르비텍,046120,8,4315,2,380,9.66,33917515,15466013,27449486,33917515,9.66,219.30,123.56,123.56,149288738812,126.04,126.04,149288738812
휴림로봇,090710,9,2295,2,140,6.50,29731258,2755182,110237793,29731258,6.50,1079.10,26.97,26.97,69030021041,27.29,27.29,69030021041
KODEX 코스닥150레버리지,233740,10,8230,2,265,3.33,29543856,23899024,249500000,29543856,3.33,123.62,11.84,11.84,239606057359,11.67,11.67,239606057359
KODEX 레버리지,122630,11,22020,2,540,2.51,27664083,23060796,119350000,27664083,2.51,119.96,23.18,23.18,603142229734,22.95,22.95,603142229734
미투온,201490,12,6630,1,1530,30.00,26042688,24446248,30390092,26042688,30.00,106.53,85.69,85.69,150605945939,74.75,74.75,150605945939
KODEX 코스닥150선물인버스,251340,13,3600,5,-65,-1.77,25749043,27421424,67000000,25749043,-1.77,93.90,38.43,38.43,93415847038,38.73,38.73,93415847038
코리아나,027050,14,3190,2,710,28.63,24043529,171925,40000000,24043529,28.63,9999.99,60.11,60.11,71962806471,56.40,56.40,71962806471
오가닉티코스메틱,900300,15,473,2,55,13.16,22399250,1017538,96002224,22399250,13.16,2201.32,23.33,23.33,11179711868,24.62,24.62,11179711868
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,20041586,28946980,633000000,20041586,0.00,69.24,3.17,3.17,1103689780,3.11,3.11,1103689780
유니슨,018000,17,1429,5,-364,-20.30,17519089,5702508,170505939,17519089,-20.30,307.22,10.27,10.27,25278736406,10.37,10.37,25278736406
브릿지바이오테라퓨틱스,288330,18,980,2,198,25.32,16806466,2781195,52193304,16806466,25.32,604.29,32.20,32.20,15698748207,30.69,30.69,15698748207
피아이이,452450,19,10350,5,-130,-1.24,16309324,19903424,35826000,16309324,-1.24,81.94,45.52,45.52,175424541430,47.31,47.31,175424541430
모아데이타,288980,20,1491,2,144,10.69,15701258,328493,34556562,15701258,10.69,4779.78,45.44,45.44,23457213675,45.53,45.53,23457213675
바른손이앤에이,035620,21,590,1,136,29.96,14665418,311804,74439675,14665418,29.96,4703.41,19.70,19.70,8263984936,18.82,18.82,8263984936
지씨지놈,340450,22,10240,2,880,9.40,14180111,4544627,23650793,14180111,9.40,312.02,59.96,59.96,146948728645,60.68,60.68,146948728645
더즌,462860,23,5010,2,85,1.73,13762309,16029985,71413257,13762309,1.73,85.85,19.27,19.27,67631680263,18.90,18.90,67631680263
데이타솔루션,263800,24,6310,2,1160,22.52,13345285,206240,16219380,13345285,22.52,6470.75,82.28,82.28,80666815065,78.82,78.82,80666815065
티사이언티픽,057680,25,1476,2,224,17.89,13096810,747846,71248501,13096810,17.89,1751.27,18.38,18.38,19473492424,18.52,18.52,19473492424
카카오,035720,26,65800,2,5400,8.94,13071064,14753547,441766501,13071064,8.94,88.60,2.96,2.96,820291041350,2.82,2.82,820291041350
삼성중공업,010140,27,16790,5,-650,-3.73,11399699,10001704,880000000,11399699,-3.73,113.98,1.30,1.30,191369139555,1.30,1.30,191369139555
삼성전자,005930,28,59350,2,150,0.25,11296366,16876278,5919637922,11296366,0.25,66.94,0.19,0.19,671358209050,0.19,0.19,671358209050
케이지에이,455180,29,5490,2,340,6.60,11281366,1733812,12094172,11281366,6.60,650.67,93.28,93.28,65844363965,99.17,99.17,65844363965
스튜디오미르,408900,30,4175,5,-165,-3.80,10999647,4488514,32729532,10999647,-3.80,245.06,33.61,33.61,50210697352,36.75,36.75,50210697352
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 1503 5 -40 -2.59 298990280 245081008 921500000 298990280 -2.59 122.00 32.45 32.45 454098204802 32.79 32.79 454098204802
3 이스트아시아홀딩스 900110 2 58 2 3 5.45 69146637 13275022 642650588 69146637 5.45 520.88 10.76 10.76 4054852500 10.88 10.88 4054852500
4 대창솔루션 096350 3 477 2 54 12.77 53418851 5964567 163761009 53418851 12.77 895.60 32.62 32.62 26658555039 34.13 34.13 26658555039
5 우리기술 032820 4 4175 5 -220 -5.01 41981144 135827488 165530656 41981144 -5.01 30.91 25.36 25.36 181057328645 26.20 26.20 181057328645
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 67 3 0 0.00 41608098 69552600 1497000000 41608098 0.00 59.82 2.78 2.78 2775301560 2.77 2.77 2775301560
7 KODEX 2차전지산업레버리지 462330 6 808 2 46 6.04 40964795 23026466 259000000 40964795 6.04 177.90 15.82 15.82 32681272376 15.62 15.62 32681272376
8 KODEX 인버스 114800 7 3725 5 -50 -1.32 34524374 29465736 172800000 34524374 -1.32 117.17 19.98 19.98 129232152274 20.08 20.08 129232152274
9 오르비텍 046120 8 4315 2 380 9.66 33917515 15466013 27449486 33917515 9.66 219.30 123.56 123.56 149288738812 126.04 126.04 149288738812
10 휴림로봇 090710 9 2295 2 140 6.50 29731258 2755182 110237793 29731258 6.50 1079.10 26.97 26.97 69030021041 27.29 27.29 69030021041
11 KODEX 코스닥150레버리지 233740 10 8230 2 265 3.33 29543856 23899024 249500000 29543856 3.33 123.62 11.84 11.84 239606057359 11.67 11.67 239606057359
12 KODEX 레버리지 122630 11 22020 2 540 2.51 27664083 23060796 119350000 27664083 2.51 119.96 23.18 23.18 603142229734 22.95 22.95 603142229734
13 미투온 201490 12 6630 1 1530 30.00 26042688 24446248 30390092 26042688 30.00 106.53 85.69 85.69 150605945939 74.75 74.75 150605945939
14 KODEX 코스닥150선물인버스 251340 13 3600 5 -65 -1.77 25749043 27421424 67000000 25749043 -1.77 93.90 38.43 38.43 93415847038 38.73 38.73 93415847038
15 코리아나 027050 14 3190 2 710 28.63 24043529 171925 40000000 24043529 28.63 9999.99 60.11 60.11 71962806471 56.40 56.40 71962806471
16 오가닉티코스메틱 900300 15 473 2 55 13.16 22399250 1017538 96002224 22399250 13.16 2201.32 23.33 23.33 11179711868 24.62 24.62 11179711868
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 56 3 0 0.00 20041586 28946980 633000000 20041586 0.00 69.24 3.17 3.17 1103689780 3.11 3.11 1103689780
18 유니슨 018000 17 1429 5 -364 -20.30 17519089 5702508 170505939 17519089 -20.30 307.22 10.27 10.27 25278736406 10.37 10.37 25278736406
19 브릿지바이오테라퓨틱스 288330 18 980 2 198 25.32 16806466 2781195 52193304 16806466 25.32 604.29 32.20 32.20 15698748207 30.69 30.69 15698748207
20 피아이이 452450 19 10350 5 -130 -1.24 16309324 19903424 35826000 16309324 -1.24 81.94 45.52 45.52 175424541430 47.31 47.31 175424541430
21 모아데이타 288980 20 1491 2 144 10.69 15701258 328493 34556562 15701258 10.69 4779.78 45.44 45.44 23457213675 45.53 45.53 23457213675
22 바른손이앤에이 035620 21 590 1 136 29.96 14665418 311804 74439675 14665418 29.96 4703.41 19.70 19.70 8263984936 18.82 18.82 8263984936
23 지씨지놈 340450 22 10240 2 880 9.40 14180111 4544627 23650793 14180111 9.40 312.02 59.96 59.96 146948728645 60.68 60.68 146948728645
24 더즌 462860 23 5010 2 85 1.73 13762309 16029985 71413257 13762309 1.73 85.85 19.27 19.27 67631680263 18.90 18.90 67631680263
25 데이타솔루션 263800 24 6310 2 1160 22.52 13345285 206240 16219380 13345285 22.52 6470.75 82.28 82.28 80666815065 78.82 78.82 80666815065
26 티사이언티픽 057680 25 1476 2 224 17.89 13096810 747846 71248501 13096810 17.89 1751.27 18.38 18.38 19473492424 18.52 18.52 19473492424
27 카카오 035720 26 65800 2 5400 8.94 13071064 14753547 441766501 13071064 8.94 88.60 2.96 2.96 820291041350 2.82 2.82 820291041350
28 삼성중공업 010140 27 16790 5 -650 -3.73 11399699 10001704 880000000 11399699 -3.73 113.98 1.30 1.30 191369139555 1.30 1.30 191369139555
29 삼성전자 005930 28 59350 2 150 0.25 11296366 16876278 5919637922 11296366 0.25 66.94 0.19 0.19 671358209050 0.19 0.19 671358209050
30 케이지에이 455180 29 5490 2 340 6.60 11281366 1733812 12094172 11281366 6.60 650.67 93.28 93.28 65844363965 99.17 99.17 65844363965
31 스튜디오미르 408900 30 4175 5 -165 -3.80 10999647 4488514 32729532 10999647 -3.80 245.06 33.61 33.61 50210697352 36.75 36.75 50210697352

31
top30/20250620/top30-av-20250620-150000.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,252670,1,1502,5,-41,-2.66,303282482,245081008,921500000,303282482,-2.66,123.75,32.91,32.91,460546671451,33.27,33.27,460546671451
이스트아시아홀딩스,900110,2,59,2,4,7.27,69978465,13275022,642650588,69978465,7.27,527.14,10.89,10.89,4103172076,10.82,10.82,4103172076
대창솔루션,096350,3,480,2,57,13.48,53962925,5964567,163761009,53962925,13.48,904.72,32.95,32.95,26921351173,34.25,34.25,26921351173
우리기술,032820,4,4155,5,-240,-5.46,42482524,135827488,165530656,42482524,-5.46,31.28,25.66,25.66,183135073967,26.63,26.63,183135073967
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,2,1,1.49,42453239,69552600,1497000000,42453239,1.49,61.04,2.84,2.84,2832236911,2.78,2.78,2832236911
KODEX 2차전지산업레버리지,462330,6,810,2,48,6.30,41891780,23026466,259000000,41891780,6.30,181.93,16.17,16.17,33429798010,15.93,15.93,33429798010
KODEX 인버스,114800,7,3720,5,-55,-1.46,35066934,29465736,172800000,35066934,-1.46,119.01,20.29,20.29,131251950685,20.42,20.42,131251950685
오르비텍,046120,8,4300,2,365,9.28,34089124,15466013,27449486,34089124,9.28,220.41,124.19,124.19,150031626952,127.11,127.11,150031626952
KODEX 코스닥150레버리지,233740,9,8225,2,260,3.26,30040680,23899024,249500000,30040680,3.26,125.70,12.04,12.04,243693882242,11.88,11.88,243693882242
휴림로봇,090710,10,2300,2,145,6.73,29879445,2755182,110237793,29879445,6.73,1084.48,27.10,27.10,69370322245,27.36,27.36,69370322245
KODEX 레버리지,122630,11,22025,2,545,2.54,28289865,23060796,119350000,28289865,2.54,122.68,23.70,23.70,616926029374,23.47,23.47,616926029374
코리아나,027050,12,3220,1,740,29.84,26664694,171925,40000000,26664694,29.84,9999.99,66.66,66.66,80387463879,62.41,62.41,80387463879
KODEX 코스닥150선물인버스,251340,13,3600,5,-65,-1.77,26483148,27421424,67000000,26483148,-1.77,96.58,39.53,39.53,96058578558,39.83,39.83,96058578558
미투온,201490,14,6630,1,1530,30.00,26086523,24446248,30390092,26086523,30.00,106.71,85.84,85.84,150896571989,74.89,74.89,150896571989
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,24967350,28946980,633000000,24967350,0.00,86.25,3.94,3.94,1379532574,3.89,3.89,1379532574
오가닉티코스메틱,900300,16,473,2,55,13.16,22686651,1017538,96002224,22686651,13.16,2229.56,23.63,23.63,11314905464,24.92,24.92,11314905464
모아데이타,288980,17,1535,2,188,13.96,17688626,328493,34556562,17688626,13.96,5384.78,51.19,51.19,26488672916,49.94,49.94,26488672916
유니슨,018000,18,1427,5,-366,-20.41,17598698,5702508,170505939,17598698,-20.41,308.61,10.32,10.32,25392417461,10.44,10.44,25392417461
브릿지바이오테라퓨틱스,288330,19,969,2,187,23.91,17415028,2781195,52193304,17415028,23.91,626.17,33.37,33.37,16293899067,32.22,32.22,16293899067
피아이이,452450,20,10350,5,-130,-1.24,16370169,19903424,35826000,16370169,-1.24,82.25,45.69,45.69,176055508870,47.48,47.48,176055508870
바른손이앤에이,035620,21,590,1,136,29.96,14669418,311804,74439675,14669418,29.96,4704.69,19.71,19.71,8266344936,18.82,18.82,8266344936
데이타솔루션,263800,22,6500,2,1350,26.21,14628234,206240,16219380,14628234,26.21,7092.82,90.19,90.19,88957239845,84.38,84.38,88957239845
지씨지놈,340450,23,10160,2,800,8.55,14324110,4544627,23650793,14324110,8.55,315.19,60.57,60.57,148417667680,61.77,61.77,148417667680
더즌,462860,24,5000,2,75,1.52,14101004,16029985,71413257,14101004,1.52,87.97,19.75,19.75,69327455020,19.42,19.42,69327455020
카카오,035720,25,66100,2,5700,9.44,13469927,14753547,441766501,13469927,9.44,91.30,3.05,3.05,846600684650,2.90,2.90,846600684650
티사이언티픽,057680,26,1495,2,243,19.41,13251124,747846,71248501,13251124,19.41,1771.91,18.60,18.60,19702827522,18.50,18.50,19702827522
삼성중공업,010140,27,16830,5,-610,-3.50,11616069,10001704,880000000,11616069,-3.50,116.14,1.32,1.32,195007945220,1.32,1.32,195007945220
삼성전자,005930,28,59400,2,200,0.34,11479590,16876278,5919637922,11479590,0.34,68.02,0.19,0.19,682228456350,0.19,0.19,682228456350
케이지에이,455180,29,5490,2,340,6.60,11381034,1733812,12094172,11381034,6.60,656.42,94.10,94.10,66389423340,99.99,99.99,66389423340
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,51,5,-1,-1.92,11114892,8309852,150000000,11114892,-1.92,133.76,7.41,7.41,566312586,7.40,7.40,566312586
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 5 -41 -2.66 303282482 245081008 921500000 303282482 -2.66 123.75 32.91 32.91 460546671451 33.27 33.27 460546671451
3 이스트아시아홀딩스 900110 2 59 2 4 7.27 69978465 13275022 642650588 69978465 7.27 527.14 10.89 10.89 4103172076 10.82 10.82 4103172076
4 대창솔루션 096350 3 480 2 57 13.48 53962925 5964567 163761009 53962925 13.48 904.72 32.95 32.95 26921351173 34.25 34.25 26921351173
5 우리기술 032820 4 4155 5 -240 -5.46 42482524 135827488 165530656 42482524 -5.46 31.28 25.66 25.66 183135073967 26.63 26.63 183135073967
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 68 2 1 1.49 42453239 69552600 1497000000 42453239 1.49 61.04 2.84 2.84 2832236911 2.78 2.78 2832236911
7 KODEX 2차전지산업레버리지 462330 6 810 2 48 6.30 41891780 23026466 259000000 41891780 6.30 181.93 16.17 16.17 33429798010 15.93 15.93 33429798010
8 KODEX 인버스 114800 7 3720 5 -55 -1.46 35066934 29465736 172800000 35066934 -1.46 119.01 20.29 20.29 131251950685 20.42 20.42 131251950685
9 오르비텍 046120 8 4300 2 365 9.28 34089124 15466013 27449486 34089124 9.28 220.41 124.19 124.19 150031626952 127.11 127.11 150031626952
10 KODEX 코스닥150레버리지 233740 9 8225 2 260 3.26 30040680 23899024 249500000 30040680 3.26 125.70 12.04 12.04 243693882242 11.88 11.88 243693882242
11 휴림로봇 090710 10 2300 2 145 6.73 29879445 2755182 110237793 29879445 6.73 1084.48 27.10 27.10 69370322245 27.36 27.36 69370322245
12 KODEX 레버리지 122630 11 22025 2 545 2.54 28289865 23060796 119350000 28289865 2.54 122.68 23.70 23.70 616926029374 23.47 23.47 616926029374
13 코리아나 027050 12 3220 1 740 29.84 26664694 171925 40000000 26664694 29.84 9999.99 66.66 66.66 80387463879 62.41 62.41 80387463879
14 KODEX 코스닥150선물인버스 251340 13 3600 5 -65 -1.77 26483148 27421424 67000000 26483148 -1.77 96.58 39.53 39.53 96058578558 39.83 39.83 96058578558
15 미투온 201490 14 6630 1 1530 30.00 26086523 24446248 30390092 26086523 30.00 106.71 85.84 85.84 150896571989 74.89 74.89 150896571989
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 56 3 0 0.00 24967350 28946980 633000000 24967350 0.00 86.25 3.94 3.94 1379532574 3.89 3.89 1379532574
17 오가닉티코스메틱 900300 16 473 2 55 13.16 22686651 1017538 96002224 22686651 13.16 2229.56 23.63 23.63 11314905464 24.92 24.92 11314905464
18 모아데이타 288980 17 1535 2 188 13.96 17688626 328493 34556562 17688626 13.96 5384.78 51.19 51.19 26488672916 49.94 49.94 26488672916
19 유니슨 018000 18 1427 5 -366 -20.41 17598698 5702508 170505939 17598698 -20.41 308.61 10.32 10.32 25392417461 10.44 10.44 25392417461
20 브릿지바이오테라퓨틱스 288330 19 969 2 187 23.91 17415028 2781195 52193304 17415028 23.91 626.17 33.37 33.37 16293899067 32.22 32.22 16293899067
21 피아이이 452450 20 10350 5 -130 -1.24 16370169 19903424 35826000 16370169 -1.24 82.25 45.69 45.69 176055508870 47.48 47.48 176055508870
22 바른손이앤에이 035620 21 590 1 136 29.96 14669418 311804 74439675 14669418 29.96 4704.69 19.71 19.71 8266344936 18.82 18.82 8266344936
23 데이타솔루션 263800 22 6500 2 1350 26.21 14628234 206240 16219380 14628234 26.21 7092.82 90.19 90.19 88957239845 84.38 84.38 88957239845
24 지씨지놈 340450 23 10160 2 800 8.55 14324110 4544627 23650793 14324110 8.55 315.19 60.57 60.57 148417667680 61.77 61.77 148417667680
25 더즌 462860 24 5000 2 75 1.52 14101004 16029985 71413257 14101004 1.52 87.97 19.75 19.75 69327455020 19.42 19.42 69327455020
26 카카오 035720 25 66100 2 5700 9.44 13469927 14753547 441766501 13469927 9.44 91.30 3.05 3.05 846600684650 2.90 2.90 846600684650
27 티사이언티픽 057680 26 1495 2 243 19.41 13251124 747846 71248501 13251124 19.41 1771.91 18.60 18.60 19702827522 18.50 18.50 19702827522
28 삼성중공업 010140 27 16830 5 -610 -3.50 11616069 10001704 880000000 11616069 -3.50 116.14 1.32 1.32 195007945220 1.32 1.32 195007945220
29 삼성전자 005930 28 59400 2 200 0.34 11479590 16876278 5919637922 11479590 0.34 68.02 0.19 0.19 682228456350 0.19 0.19 682228456350
30 케이지에이 455180 29 5490 2 340 6.60 11381034 1733812 12094172 11381034 6.60 656.42 94.10 94.10 66389423340 99.99 99.99 66389423340
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 51 5 -1 -1.92 11114892 8309852 150000000 11114892 -1.92 133.76 7.41 7.41 566312586 7.40 7.40 566312586

31
top30/20250620/top30-av-20250620-151000.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,252670,1,1499,5,-44,-2.85,310672265,245081008,921500000,310672265,-2.85,126.76,33.71,33.71,471641021689,34.14,34.14,471641021689
이스트아시아홀딩스,900110,2,59,2,4,7.27,70271722,13275022,642650588,70271722,7.27,529.35,10.93,10.93,4120295675,10.87,10.87,4120295675
대창솔루션,096350,3,478,2,55,13.00,54272116,5964567,163761009,54272116,13.00,909.91,33.14,33.14,27068922271,34.58,34.58,27068922271
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,43766194,69552600,1497000000,43766194,0.00,62.93,2.92,2.92,2920207896,2.91,2.91,2920207896
우리기술,032820,5,4115,5,-280,-6.37,42861614,135827488,165530656,42861614,-6.37,31.56,25.89,25.89,184705472560,27.12,27.12,184705472560
KODEX 2차전지산업레버리지,462330,6,814,2,52,6.82,42627817,23026466,259000000,42627817,6.82,185.13,16.46,16.46,34026666063,16.14,16.14,34026666063
KODEX 인버스,114800,7,3720,5,-55,-1.46,35828110,29465736,172800000,35828110,-1.46,121.59,20.73,20.73,134083671657,20.86,20.86,134083671657
오르비텍,046120,8,4325,2,390,9.91,34254536,15466013,27449486,34254536,9.91,221.48,124.79,124.79,150744044752,126.98,126.98,150744044752
KODEX 코스닥150레버리지,233740,9,8195,2,230,2.89,30644293,23899024,249500000,30644293,2.89,128.22,12.28,12.28,248644027255,12.16,12.16,248644027255
휴림로봇,090710,10,2305,2,150,6.96,30193331,2755182,110237793,30193331,6.96,1095.87,27.39,27.39,70091844542,27.58,27.58,70091844542
KODEX 레버리지,122630,11,22070,2,590,2.75,29084942,23060796,119350000,29084942,2.75,126.12,24.37,24.37,634448640094,24.09,24.09,634448640094
KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,27128415,27421424,67000000,27128415,-1.64,98.93,40.49,40.49,98384906663,40.73,40.73,98384906663
코리아나,027050,13,3220,1,740,29.84,26719299,171925,40000000,26719299,29.84,9999.99,66.80,66.80,80563291979,62.55,62.55,80563291979
미투온,201490,14,6630,1,1530,30.00,26112601,24446248,30390092,26112601,30.00,106.82,85.92,85.92,151069469129,74.98,74.98,151069469129
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25598092,28946980,633000000,25598092,0.00,88.43,4.04,4.04,1414854126,3.99,3.99,1414854126
오가닉티코스메틱,900300,16,463,2,45,10.77,23037327,1017538,96002224,23037327,10.77,2264.03,24.00,24.00,11478089880,25.82,25.82,11478089880
모아데이타,288980,17,1519,2,172,12.77,18882039,328493,34556562,18882039,12.77,5748.08,54.64,54.64,28322061625,53.96,53.96,28322061625
브릿지바이오테라퓨틱스,288330,18,948,2,166,21.23,17934460,2781195,52193304,17934460,21.23,644.85,34.36,34.36,16789624086,33.93,33.93,16789624086
유니슨,018000,19,1437,5,-356,-19.85,17714025,5702508,170505939,17714025,-19.85,310.64,10.39,10.39,25556931277,10.43,10.43,25556931277
피아이이,452450,20,10380,5,-100,-0.95,16487311,19903424,35826000,16487311,-0.95,82.84,46.02,46.02,177264761145,47.67,47.67,177264761145
데이타솔루션,263800,21,6480,2,1330,25.83,15436593,206240,16219380,15436593,25.83,7484.77,95.17,95.17,94208265300,89.64,89.64,94208265300
바른손이앤에이,035620,22,590,1,136,29.96,14669419,311804,74439675,14669419,29.96,4704.69,19.71,19.71,8266345526,18.82,18.82,8266345526
더즌,462860,23,5020,2,95,1.93,14643641,16029985,71413257,14643641,1.93,91.35,20.51,20.51,72056681215,20.10,20.10,72056681215
지씨지놈,340450,24,10090,2,730,7.80,14505805,4544627,23650793,14505805,7.80,319.19,61.33,61.33,150262430525,62.97,62.97,150262430525
카카오,035720,25,66100,2,5700,9.44,14183772,14753547,441766501,14183772,9.44,96.14,3.21,3.21,893783982750,3.06,3.06,893783982750
티사이언티픽,057680,26,1497,2,245,19.57,13486663,747846,71248501,13486663,19.57,1803.40,18.93,18.93,20056694619,18.80,18.80,20056694619
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,51,5,-1,-1.92,12214893,8309852,150000000,12214893,-1.92,146.99,8.14,8.14,622412638,8.14,8.14,622412638
삼성전자,005930,28,59400,2,200,0.34,11955358,16876278,5919637922,11955358,0.34,70.84,0.20,0.20,710455329650,0.20,0.20,710455329650
삼성중공업,010140,29,16900,5,-540,-3.10,11847087,10001704,880000000,11847087,-3.10,118.45,1.35,1.35,198907667825,1.34,1.34,198907667825
케이지에이,455180,30,5450,2,300,5.83,11538171,1733812,12094172,11538171,5.83,665.48,95.40,95.40,67244361315,102.02,102.02,67244361315
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 1499 5 -44 -2.85 310672265 245081008 921500000 310672265 -2.85 126.76 33.71 33.71 471641021689 34.14 34.14 471641021689
3 이스트아시아홀딩스 900110 2 59 2 4 7.27 70271722 13275022 642650588 70271722 7.27 529.35 10.93 10.93 4120295675 10.87 10.87 4120295675
4 대창솔루션 096350 3 478 2 55 13.00 54272116 5964567 163761009 54272116 13.00 909.91 33.14 33.14 27068922271 34.58 34.58 27068922271
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 67 3 0 0.00 43766194 69552600 1497000000 43766194 0.00 62.93 2.92 2.92 2920207896 2.91 2.91 2920207896
6 우리기술 032820 5 4115 5 -280 -6.37 42861614 135827488 165530656 42861614 -6.37 31.56 25.89 25.89 184705472560 27.12 27.12 184705472560
7 KODEX 2차전지산업레버리지 462330 6 814 2 52 6.82 42627817 23026466 259000000 42627817 6.82 185.13 16.46 16.46 34026666063 16.14 16.14 34026666063
8 KODEX 인버스 114800 7 3720 5 -55 -1.46 35828110 29465736 172800000 35828110 -1.46 121.59 20.73 20.73 134083671657 20.86 20.86 134083671657
9 오르비텍 046120 8 4325 2 390 9.91 34254536 15466013 27449486 34254536 9.91 221.48 124.79 124.79 150744044752 126.98 126.98 150744044752
10 KODEX 코스닥150레버리지 233740 9 8195 2 230 2.89 30644293 23899024 249500000 30644293 2.89 128.22 12.28 12.28 248644027255 12.16 12.16 248644027255
11 휴림로봇 090710 10 2305 2 150 6.96 30193331 2755182 110237793 30193331 6.96 1095.87 27.39 27.39 70091844542 27.58 27.58 70091844542
12 KODEX 레버리지 122630 11 22070 2 590 2.75 29084942 23060796 119350000 29084942 2.75 126.12 24.37 24.37 634448640094 24.09 24.09 634448640094
13 KODEX 코스닥150선물인버스 251340 12 3605 5 -60 -1.64 27128415 27421424 67000000 27128415 -1.64 98.93 40.49 40.49 98384906663 40.73 40.73 98384906663
14 코리아나 027050 13 3220 1 740 29.84 26719299 171925 40000000 26719299 29.84 9999.99 66.80 66.80 80563291979 62.55 62.55 80563291979
15 미투온 201490 14 6630 1 1530 30.00 26112601 24446248 30390092 26112601 30.00 106.82 85.92 85.92 151069469129 74.98 74.98 151069469129
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 56 3 0 0.00 25598092 28946980 633000000 25598092 0.00 88.43 4.04 4.04 1414854126 3.99 3.99 1414854126
17 오가닉티코스메틱 900300 16 463 2 45 10.77 23037327 1017538 96002224 23037327 10.77 2264.03 24.00 24.00 11478089880 25.82 25.82 11478089880
18 모아데이타 288980 17 1519 2 172 12.77 18882039 328493 34556562 18882039 12.77 5748.08 54.64 54.64 28322061625 53.96 53.96 28322061625
19 브릿지바이오테라퓨틱스 288330 18 948 2 166 21.23 17934460 2781195 52193304 17934460 21.23 644.85 34.36 34.36 16789624086 33.93 33.93 16789624086
20 유니슨 018000 19 1437 5 -356 -19.85 17714025 5702508 170505939 17714025 -19.85 310.64 10.39 10.39 25556931277 10.43 10.43 25556931277
21 피아이이 452450 20 10380 5 -100 -0.95 16487311 19903424 35826000 16487311 -0.95 82.84 46.02 46.02 177264761145 47.67 47.67 177264761145
22 데이타솔루션 263800 21 6480 2 1330 25.83 15436593 206240 16219380 15436593 25.83 7484.77 95.17 95.17 94208265300 89.64 89.64 94208265300
23 바른손이앤에이 035620 22 590 1 136 29.96 14669419 311804 74439675 14669419 29.96 4704.69 19.71 19.71 8266345526 18.82 18.82 8266345526
24 더즌 462860 23 5020 2 95 1.93 14643641 16029985 71413257 14643641 1.93 91.35 20.51 20.51 72056681215 20.10 20.10 72056681215
25 지씨지놈 340450 24 10090 2 730 7.80 14505805 4544627 23650793 14505805 7.80 319.19 61.33 61.33 150262430525 62.97 62.97 150262430525
26 카카오 035720 25 66100 2 5700 9.44 14183772 14753547 441766501 14183772 9.44 96.14 3.21 3.21 893783982750 3.06 3.06 893783982750
27 티사이언티픽 057680 26 1497 2 245 19.57 13486663 747846 71248501 13486663 19.57 1803.40 18.93 18.93 20056694619 18.80 18.80 20056694619
28 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 27 51 5 -1 -1.92 12214893 8309852 150000000 12214893 -1.92 146.99 8.14 8.14 622412638 8.14 8.14 622412638
29 삼성전자 005930 28 59400 2 200 0.34 11955358 16876278 5919637922 11955358 0.34 70.84 0.20 0.20 710455329650 0.20 0.20 710455329650
30 삼성중공업 010140 29 16900 5 -540 -3.10 11847087 10001704 880000000 11847087 -3.10 118.45 1.35 1.35 198907667825 1.34 1.34 198907667825
31 케이지에이 455180 30 5450 2 300 5.83 11538171 1733812 12094172 11538171 5.83 665.48 95.40 95.40 67244361315 102.02 102.02 67244361315

31
top30/20250620/top30-av-20250620-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1501,5,-42,-2.72,321226764,245081008,921500000,321226764,-2.72,131.07,34.86,34.86,487469824882,35.24,35.24,487469824882
이스트아시아홀딩스,900110,2,57,2,2,3.64,70719706,13275022,642650588,70719706,3.64,532.73,11.00,11.00,4146195568,11.32,11.32,4146195568
대창솔루션,096350,3,471,2,48,11.35,55023153,5964567,163761009,55023153,11.35,922.50,33.60,33.60,27423865086,35.55,35.55,27423865086
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,68,2,1,1.49,44464715,69552600,1497000000,44464715,1.49,63.93,2.97,2.97,2967669324,2.92,2.92,2967669324
KODEX 2차전지산업레버리지,462330,5,812,2,50,6.56,43519620,23026466,259000000,43519620,6.56,189.00,16.80,16.80,34751339562,16.52,16.52,34751339562
우리기술,032820,6,4110,5,-285,-6.48,43455363,135827488,165530656,43455363,-6.48,31.99,26.25,26.25,187151968087,27.51,27.51,187151968087
KODEX 인버스,114800,7,3722,5,-53,-1.40,37066422,29465736,172800000,37066422,-1.40,125.80,21.45,21.45,138689933760,21.56,21.56,138689933760
오르비텍,046120,8,4325,2,390,9.91,34468600,15466013,27449486,34468600,9.91,222.87,125.57,125.57,151668400991,127.75,127.75,151668400991
KODEX 코스닥150레버리지,233740,9,8185,2,220,2.76,31116143,23899024,249500000,31116143,2.76,130.20,12.47,12.47,252508468719,12.36,12.36,252508468719
휴림로봇,090710,10,2300,2,145,6.73,30513412,2755182,110237793,30513412,6.73,1107.49,27.68,27.68,70828281274,27.93,27.93,70828281274
KODEX 레버리지,122630,11,22050,2,570,2.65,29669447,23060796,119350000,29669447,2.65,128.66,24.86,24.86,647342640800,24.60,24.60,647342640800
KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,28149363,27421424,67000000,28149363,-1.64,102.65,42.01,42.01,102069994114,42.26,42.26,102069994114
코리아나,027050,13,3220,1,740,29.84,26811368,171925,40000000,26811368,29.84,9999.99,67.03,67.03,80859754159,62.78,62.78,80859754159
미투온,201490,14,6630,1,1530,30.00,26143034,24446248,30390092,26143034,30.00,106.94,86.02,86.02,151271239919,75.08,75.08,151271239919
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25858281,28946980,633000000,25858281,0.00,89.33,4.09,4.09,1429424710,4.03,4.03,1429424710
오가닉티코스메틱,900300,16,455,2,37,8.85,23379538,1017538,96002224,23379538,8.85,2297.66,24.35,24.35,11634555661,26.64,26.64,11634555661
모아데이타,288980,17,1455,2,108,8.02,19764377,328493,34556562,19764377,8.02,6016.68,57.19,57.19,29636157786,58.94,58.94,29636157786
브릿지바이오테라퓨틱스,288330,18,948,2,166,21.23,18414359,2781195,52193304,18414359,21.23,662.10,35.28,35.28,17248681249,34.86,34.86,17248681249
유니슨,018000,19,1420,5,-373,-20.80,17949598,5702508,170505939,17949598,-20.80,314.77,10.53,10.53,25893368118,10.69,10.69,25893368118
더즌,462860,20,5210,2,285,5.79,17890417,16029985,71413257,17890417,5.79,111.61,25.05,25.05,88836096365,23.88,23.88,88836096365
데이타솔루션,263800,21,6090,2,940,18.25,16800235,206240,16219380,16800235,18.25,8145.96,103.58,103.58,102680792215,103.95,103.95,102680792215
피아이이,452450,22,10320,5,-160,-1.53,16603872,19903424,35826000,16603872,-1.53,83.42,46.35,46.35,178469393705,48.27,48.27,178469393705
카카오,035720,23,67100,2,6700,11.09,15257838,14753547,441766501,15257838,11.09,103.42,3.45,3.45,965363289600,3.26,3.26,965363289600
지씨지놈,340450,24,10070,2,710,7.59,14768457,4544627,23650793,14768457,7.59,324.97,62.44,62.44,152901359010,64.20,64.20,152901359010
바른손이앤에이,035620,25,590,1,136,29.96,14689233,311804,74439675,14689233,29.96,4711.05,19.73,19.73,8278035786,18.85,18.85,8278035786
티사이언티픽,057680,26,1473,2,221,17.65,13841349,747846,71248501,13841349,17.65,1850.83,19.43,19.43,20576403060,19.61,19.61,20576403060
삼성전자,005930,27,59500,2,300,0.51,12468693,16876278,5919637922,12468693,0.51,73.88,0.21,0.21,740990516350,0.21,0.21,740990516350
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,51,5,-1,-1.92,12370014,8309852,150000000,12370014,-1.92,148.86,8.25,8.25,630323809,8.24,8.24,630323809
삼성중공업,010140,29,16870,5,-570,-3.27,12083709,10001704,880000000,12083709,-3.27,120.82,1.37,1.37,202899982950,1.37,1.37,202899982950
케이지에이,455180,30,5460,2,310,6.02,11636867,1733812,12094172,11636867,6.02,671.17,96.22,96.22,67780742995,102.64,102.64,67780742995
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 1501 5 -42 -2.72 321226764 245081008 921500000 321226764 -2.72 131.07 34.86 34.86 487469824882 35.24 35.24 487469824882
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 70719706 13275022 642650588 70719706 3.64 532.73 11.00 11.00 4146195568 11.32 11.32 4146195568
4 대창솔루션 096350 3 471 2 48 11.35 55023153 5964567 163761009 55023153 11.35 922.50 33.60 33.60 27423865086 35.55 35.55 27423865086
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 68 2 1 1.49 44464715 69552600 1497000000 44464715 1.49 63.93 2.97 2.97 2967669324 2.92 2.92 2967669324
6 KODEX 2차전지산업레버리지 462330 5 812 2 50 6.56 43519620 23026466 259000000 43519620 6.56 189.00 16.80 16.80 34751339562 16.52 16.52 34751339562
7 우리기술 032820 6 4110 5 -285 -6.48 43455363 135827488 165530656 43455363 -6.48 31.99 26.25 26.25 187151968087 27.51 27.51 187151968087
8 KODEX 인버스 114800 7 3722 5 -53 -1.40 37066422 29465736 172800000 37066422 -1.40 125.80 21.45 21.45 138689933760 21.56 21.56 138689933760
9 오르비텍 046120 8 4325 2 390 9.91 34468600 15466013 27449486 34468600 9.91 222.87 125.57 125.57 151668400991 127.75 127.75 151668400991
10 KODEX 코스닥150레버리지 233740 9 8185 2 220 2.76 31116143 23899024 249500000 31116143 2.76 130.20 12.47 12.47 252508468719 12.36 12.36 252508468719
11 휴림로봇 090710 10 2300 2 145 6.73 30513412 2755182 110237793 30513412 6.73 1107.49 27.68 27.68 70828281274 27.93 27.93 70828281274
12 KODEX 레버리지 122630 11 22050 2 570 2.65 29669447 23060796 119350000 29669447 2.65 128.66 24.86 24.86 647342640800 24.60 24.60 647342640800
13 KODEX 코스닥150선물인버스 251340 12 3605 5 -60 -1.64 28149363 27421424 67000000 28149363 -1.64 102.65 42.01 42.01 102069994114 42.26 42.26 102069994114
14 코리아나 027050 13 3220 1 740 29.84 26811368 171925 40000000 26811368 29.84 9999.99 67.03 67.03 80859754159 62.78 62.78 80859754159
15 미투온 201490 14 6630 1 1530 30.00 26143034 24446248 30390092 26143034 30.00 106.94 86.02 86.02 151271239919 75.08 75.08 151271239919
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 56 3 0 0.00 25858281 28946980 633000000 25858281 0.00 89.33 4.09 4.09 1429424710 4.03 4.03 1429424710
17 오가닉티코스메틱 900300 16 455 2 37 8.85 23379538 1017538 96002224 23379538 8.85 2297.66 24.35 24.35 11634555661 26.64 26.64 11634555661
18 모아데이타 288980 17 1455 2 108 8.02 19764377 328493 34556562 19764377 8.02 6016.68 57.19 57.19 29636157786 58.94 58.94 29636157786
19 브릿지바이오테라퓨틱스 288330 18 948 2 166 21.23 18414359 2781195 52193304 18414359 21.23 662.10 35.28 35.28 17248681249 34.86 34.86 17248681249
20 유니슨 018000 19 1420 5 -373 -20.80 17949598 5702508 170505939 17949598 -20.80 314.77 10.53 10.53 25893368118 10.69 10.69 25893368118
21 더즌 462860 20 5210 2 285 5.79 17890417 16029985 71413257 17890417 5.79 111.61 25.05 25.05 88836096365 23.88 23.88 88836096365
22 데이타솔루션 263800 21 6090 2 940 18.25 16800235 206240 16219380 16800235 18.25 8145.96 103.58 103.58 102680792215 103.95 103.95 102680792215
23 피아이이 452450 22 10320 5 -160 -1.53 16603872 19903424 35826000 16603872 -1.53 83.42 46.35 46.35 178469393705 48.27 48.27 178469393705
24 카카오 035720 23 67100 2 6700 11.09 15257838 14753547 441766501 15257838 11.09 103.42 3.45 3.45 965363289600 3.26 3.26 965363289600
25 지씨지놈 340450 24 10070 2 710 7.59 14768457 4544627 23650793 14768457 7.59 324.97 62.44 62.44 152901359010 64.20 64.20 152901359010
26 바른손이앤에이 035620 25 590 1 136 29.96 14689233 311804 74439675 14689233 29.96 4711.05 19.73 19.73 8278035786 18.85 18.85 8278035786
27 티사이언티픽 057680 26 1473 2 221 17.65 13841349 747846 71248501 13841349 17.65 1850.83 19.43 19.43 20576403060 19.61 19.61 20576403060
28 삼성전자 005930 27 59500 2 300 0.51 12468693 16876278 5919637922 12468693 0.51 73.88 0.21 0.21 740990516350 0.21 0.21 740990516350
29 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 28 51 5 -1 -1.92 12370014 8309852 150000000 12370014 -1.92 148.86 8.25 8.25 630323809 8.24 8.24 630323809
30 삼성중공업 010140 29 16870 5 -570 -3.27 12083709 10001704 880000000 12083709 -3.27 120.82 1.37 1.37 202899982950 1.37 1.37 202899982950
31 케이지에이 455180 30 5460 2 310 6.02 11636867 1733812 12094172 11636867 6.02 671.17 96.22 96.22 67780742995 102.64 102.64 67780742995

31
top30/20250620/top30-av-20250620-153000.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,252670,1,1501,5,-42,-2.72,321226764,245081008,921500000,321226764,-2.72,131.07,34.86,34.86,487469824882,35.24,35.24,487469824882
이스트아시아홀딩스,900110,2,57,2,2,3.64,70719706,13275022,642650588,70719706,3.64,532.73,11.00,11.00,4146195568,11.32,11.32,4146195568
대창솔루션,096350,3,471,2,48,11.35,55023153,5964567,163761009,55023153,11.35,922.50,33.60,33.60,27423865086,35.55,35.55,27423865086
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,68,2,1,1.49,44464715,69552600,1497000000,44464715,1.49,63.93,2.97,2.97,2967669324,2.92,2.92,2967669324
KODEX 2차전지산업레버리지,462330,5,812,2,50,6.56,43519620,23026466,259000000,43519620,6.56,189.00,16.80,16.80,34751339562,16.52,16.52,34751339562
우리기술,032820,6,4110,5,-285,-6.48,43455363,135827488,165530656,43455363,-6.48,31.99,26.25,26.25,187151968087,27.51,27.51,187151968087
KODEX 인버스,114800,7,3722,5,-53,-1.40,37066422,29465736,172800000,37066422,-1.40,125.80,21.45,21.45,138689933760,21.56,21.56,138689933760
오르비텍,046120,8,4325,2,390,9.91,34468600,15466013,27449486,34468600,9.91,222.87,125.57,125.57,151668400991,127.75,127.75,151668400991
KODEX 코스닥150레버리지,233740,9,8185,2,220,2.76,31116143,23899024,249500000,31116143,2.76,130.20,12.47,12.47,252508468719,12.36,12.36,252508468719
휴림로봇,090710,10,2300,2,145,6.73,30513412,2755182,110237793,30513412,6.73,1107.49,27.68,27.68,70828281274,27.93,27.93,70828281274
KODEX 레버리지,122630,11,22050,2,570,2.65,29669447,23060796,119350000,29669447,2.65,128.66,24.86,24.86,647342640800,24.60,24.60,647342640800
KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,28149363,27421424,67000000,28149363,-1.64,102.65,42.01,42.01,102069994114,42.26,42.26,102069994114
코리아나,027050,13,3220,1,740,29.84,26811368,171925,40000000,26811368,29.84,9999.99,67.03,67.03,80859754159,62.78,62.78,80859754159
미투온,201490,14,6630,1,1530,30.00,26143034,24446248,30390092,26143034,30.00,106.94,86.02,86.02,151271239919,75.08,75.08,151271239919
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25858281,28946980,633000000,25858281,0.00,89.33,4.09,4.09,1429424710,4.03,4.03,1429424710
오가닉티코스메틱,900300,16,455,2,37,8.85,23379538,1017538,96002224,23379538,8.85,2297.66,24.35,24.35,11634555661,26.64,26.64,11634555661
모아데이타,288980,17,1455,2,108,8.02,19764377,328493,34556562,19764377,8.02,6016.68,57.19,57.19,29636157786,58.94,58.94,29636157786
브릿지바이오테라퓨틱스,288330,18,948,2,166,21.23,18414359,2781195,52193304,18414359,21.23,662.10,35.28,35.28,17248681249,34.86,34.86,17248681249
유니슨,018000,19,1420,5,-373,-20.80,17949598,5702508,170505939,17949598,-20.80,314.77,10.53,10.53,25893368118,10.69,10.69,25893368118
더즌,462860,20,5210,2,285,5.79,17890417,16029985,71413257,17890417,5.79,111.61,25.05,25.05,88836096365,23.88,23.88,88836096365
데이타솔루션,263800,21,6090,2,940,18.25,16800235,206240,16219380,16800235,18.25,8145.96,103.58,103.58,102680792215,103.95,103.95,102680792215
피아이이,452450,22,10320,5,-160,-1.53,16603872,19903424,35826000,16603872,-1.53,83.42,46.35,46.35,178469393705,48.27,48.27,178469393705
카카오,035720,23,67100,2,6700,11.09,15257838,14753547,441766501,15257838,11.09,103.42,3.45,3.45,965363289600,3.26,3.26,965363289600
지씨지놈,340450,24,10070,2,710,7.59,14768457,4544627,23650793,14768457,7.59,324.97,62.44,62.44,152901359010,64.20,64.20,152901359010
바른손이앤에이,035620,25,590,1,136,29.96,14689233,311804,74439675,14689233,29.96,4711.05,19.73,19.73,8278035786,18.85,18.85,8278035786
티사이언티픽,057680,26,1473,2,221,17.65,13841349,747846,71248501,13841349,17.65,1850.83,19.43,19.43,20576403060,19.61,19.61,20576403060
삼성전자,005930,27,59500,2,300,0.51,12468693,16876278,5919637922,12468693,0.51,73.88,0.21,0.21,740990516350,0.21,0.21,740990516350
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,51,5,-1,-1.92,12370014,8309852,150000000,12370014,-1.92,148.86,8.25,8.25,630323809,8.24,8.24,630323809
삼성중공업,010140,29,16870,5,-570,-3.27,12083709,10001704,880000000,12083709,-3.27,120.82,1.37,1.37,202899982950,1.37,1.37,202899982950
케이지에이,455180,30,5460,2,310,6.02,11636867,1733812,12094172,11636867,6.02,671.17,96.22,96.22,67780742995,102.64,102.64,67780742995
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 1501 5 -42 -2.72 321226764 245081008 921500000 321226764 -2.72 131.07 34.86 34.86 487469824882 35.24 35.24 487469824882
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 70719706 13275022 642650588 70719706 3.64 532.73 11.00 11.00 4146195568 11.32 11.32 4146195568
4 대창솔루션 096350 3 471 2 48 11.35 55023153 5964567 163761009 55023153 11.35 922.50 33.60 33.60 27423865086 35.55 35.55 27423865086
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 68 2 1 1.49 44464715 69552600 1497000000 44464715 1.49 63.93 2.97 2.97 2967669324 2.92 2.92 2967669324
6 KODEX 2차전지산업레버리지 462330 5 812 2 50 6.56 43519620 23026466 259000000 43519620 6.56 189.00 16.80 16.80 34751339562 16.52 16.52 34751339562
7 우리기술 032820 6 4110 5 -285 -6.48 43455363 135827488 165530656 43455363 -6.48 31.99 26.25 26.25 187151968087 27.51 27.51 187151968087
8 KODEX 인버스 114800 7 3722 5 -53 -1.40 37066422 29465736 172800000 37066422 -1.40 125.80 21.45 21.45 138689933760 21.56 21.56 138689933760
9 오르비텍 046120 8 4325 2 390 9.91 34468600 15466013 27449486 34468600 9.91 222.87 125.57 125.57 151668400991 127.75 127.75 151668400991
10 KODEX 코스닥150레버리지 233740 9 8185 2 220 2.76 31116143 23899024 249500000 31116143 2.76 130.20 12.47 12.47 252508468719 12.36 12.36 252508468719
11 휴림로봇 090710 10 2300 2 145 6.73 30513412 2755182 110237793 30513412 6.73 1107.49 27.68 27.68 70828281274 27.93 27.93 70828281274
12 KODEX 레버리지 122630 11 22050 2 570 2.65 29669447 23060796 119350000 29669447 2.65 128.66 24.86 24.86 647342640800 24.60 24.60 647342640800
13 KODEX 코스닥150선물인버스 251340 12 3605 5 -60 -1.64 28149363 27421424 67000000 28149363 -1.64 102.65 42.01 42.01 102069994114 42.26 42.26 102069994114
14 코리아나 027050 13 3220 1 740 29.84 26811368 171925 40000000 26811368 29.84 9999.99 67.03 67.03 80859754159 62.78 62.78 80859754159
15 미투온 201490 14 6630 1 1530 30.00 26143034 24446248 30390092 26143034 30.00 106.94 86.02 86.02 151271239919 75.08 75.08 151271239919
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 56 3 0 0.00 25858281 28946980 633000000 25858281 0.00 89.33 4.09 4.09 1429424710 4.03 4.03 1429424710
17 오가닉티코스메틱 900300 16 455 2 37 8.85 23379538 1017538 96002224 23379538 8.85 2297.66 24.35 24.35 11634555661 26.64 26.64 11634555661
18 모아데이타 288980 17 1455 2 108 8.02 19764377 328493 34556562 19764377 8.02 6016.68 57.19 57.19 29636157786 58.94 58.94 29636157786
19 브릿지바이오테라퓨틱스 288330 18 948 2 166 21.23 18414359 2781195 52193304 18414359 21.23 662.10 35.28 35.28 17248681249 34.86 34.86 17248681249
20 유니슨 018000 19 1420 5 -373 -20.80 17949598 5702508 170505939 17949598 -20.80 314.77 10.53 10.53 25893368118 10.69 10.69 25893368118
21 더즌 462860 20 5210 2 285 5.79 17890417 16029985 71413257 17890417 5.79 111.61 25.05 25.05 88836096365 23.88 23.88 88836096365
22 데이타솔루션 263800 21 6090 2 940 18.25 16800235 206240 16219380 16800235 18.25 8145.96 103.58 103.58 102680792215 103.95 103.95 102680792215
23 피아이이 452450 22 10320 5 -160 -1.53 16603872 19903424 35826000 16603872 -1.53 83.42 46.35 46.35 178469393705 48.27 48.27 178469393705
24 카카오 035720 23 67100 2 6700 11.09 15257838 14753547 441766501 15257838 11.09 103.42 3.45 3.45 965363289600 3.26 3.26 965363289600
25 지씨지놈 340450 24 10070 2 710 7.59 14768457 4544627 23650793 14768457 7.59 324.97 62.44 62.44 152901359010 64.20 64.20 152901359010
26 바른손이앤에이 035620 25 590 1 136 29.96 14689233 311804 74439675 14689233 29.96 4711.05 19.73 19.73 8278035786 18.85 18.85 8278035786
27 티사이언티픽 057680 26 1473 2 221 17.65 13841349 747846 71248501 13841349 17.65 1850.83 19.43 19.43 20576403060 19.61 19.61 20576403060
28 삼성전자 005930 27 59500 2 300 0.51 12468693 16876278 5919637922 12468693 0.51 73.88 0.21 0.21 740990516350 0.21 0.21 740990516350
29 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 28 51 5 -1 -1.92 12370014 8309852 150000000 12370014 -1.92 148.86 8.25 8.25 630323809 8.24 8.24 630323809
30 삼성중공업 010140 29 16870 5 -570 -3.27 12083709 10001704 880000000 12083709 -3.27 120.82 1.37 1.37 202899982950 1.37 1.37 202899982950
31 케이지에이 455180 30 5460 2 310 6.02 11636867 1733812 12094172 11636867 6.02 671.17 96.22 96.22 67780742995 102.64 102.64 67780742995

31
top30/20250620/top30-av-20250620-154000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1499,5,-44,-2.85,324829259,245081008,921500000,324829259,-2.85,132.54,35.25,35.25,492869964887,35.68,35.68,492869964887
이스트아시아홀딩스,900110,2,57,2,2,3.64,71126027,13275022,642650588,71126027,3.64,535.79,11.07,11.07,4169355865,11.38,11.38,4169355865
대창솔루션,096350,3,469,2,46,10.87,55264279,5964567,163761009,55264279,10.87,926.54,33.75,33.75,27536953180,35.85,35.85,27536953180
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45755689,69552600,1497000000,45755689,0.00,65.79,3.06,3.06,3054164582,3.05,3.05,3054164582
KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43869923,23026466,259000000,43869923,7.09,190.52,16.94,16.94,35037186810,16.58,16.58,35037186810
우리기술,032820,6,4115,5,-280,-6.37,43763128,135827488,165530656,43763128,-6.37,32.22,26.44,26.44,188418421062,27.66,27.66,188418421062
KODEX 인버스,114800,7,3715,5,-60,-1.59,38563607,29465736,172800000,38563607,-1.59,130.88,22.32,22.32,144251976035,22.47,22.47,144251976035
오르비텍,046120,8,4375,2,440,11.18,34635763,15466013,27449486,34635763,11.18,223.95,126.18,126.18,152399739116,126.90,126.90,152399739116
KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31824718,23899024,249500000,31824718,3.14,133.16,12.76,12.76,258329412344,12.60,12.60,258329412344
휴림로봇,090710,10,2300,2,145,6.73,30676196,2755182,110237793,30676196,6.73,1113.40,27.83,27.83,71202684474,28.08,28.08,71202684474
KODEX 레버리지,122630,11,22065,2,585,2.72,30047675,23060796,119350000,30047675,2.72,130.30,25.18,25.18,655688241620,24.90,24.90,655688241620
KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28700085,27421424,67000000,28700085,-1.77,104.66,42.84,42.84,104052593314,43.14,43.14,104052593314
코리아나,027050,13,3220,1,740,29.84,26858395,171925,40000000,26858395,29.84,9999.99,67.15,67.15,81011181099,62.90,62.90,81011181099
미투온,201490,14,6630,1,1530,30.00,26158622,24446248,30390092,26158622,30.00,107.00,86.08,86.08,151374588359,75.13,75.13,151374588359
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25994576,28946980,633000000,25994576,0.00,89.80,4.11,4.11,1437057230,4.05,4.05,1437057230
오가닉티코스메틱,900300,16,455,2,37,8.85,23490535,1017538,96002224,23490535,8.85,2308.57,24.47,24.47,11685059296,26.75,26.75,11685059296
모아데이타,288980,17,1450,2,103,7.65,19926370,328493,34556562,19926370,7.65,6066.00,57.66,57.66,29871047636,59.61,59.61,29871047636
브릿지바이오테라퓨틱스,288330,18,943,2,161,20.59,18698659,2781195,52193304,18698659,20.59,672.32,35.83,35.83,17516776149,35.59,35.59,17516776149
더즌,462860,19,5280,2,355,7.21,18514878,16029985,71413257,18514878,7.21,115.50,25.93,25.93,92133250445,24.43,24.43,92133250445
유니슨,018000,20,1418,5,-375,-20.91,18054439,5702508,170505939,18054439,-20.91,316.61,10.59,10.59,26042032656,10.77,10.77,26042032656
삼성전자,005930,21,59500,2,300,0.51,17183795,16876278,5919637922,17183795,0.51,101.82,0.29,0.29,1021539085350,0.29,0.29,1021539085350
데이타솔루션,263800,22,6020,2,870,16.89,17062480,206240,16219380,17062480,16.89,8273.12,105.20,105.20,104259507115,106.78,106.78,104259507115
카카오,035720,23,66600,2,6200,10.26,16714601,14753547,441766501,16714601,10.26,113.29,3.78,3.78,1062383705400,3.61,3.61,1062383705400
피아이이,452450,24,10380,5,-100,-0.95,16692937,19903424,35826000,16692937,-0.95,83.87,46.59,46.59,179393888405,48.24,48.24,179393888405
지씨지놈,340450,25,10130,2,770,8.23,14846165,4544627,23650793,14846165,8.23,326.68,62.77,62.77,153688541050,64.15,64.15,153688541050
바른손이앤에이,035620,26,590,1,136,29.96,14691293,311804,74439675,14691293,29.96,4711.71,19.74,19.74,8279251186,18.85,18.85,8279251186
티사이언티픽,057680,27,1495,2,243,19.41,13948852,747846,71248501,13948852,19.41,1865.20,19.58,19.58,20737120045,19.47,19.47,20737120045
삼성중공업,010140,28,16870,5,-570,-3.27,13125396,10001704,880000000,13125396,-3.27,131.23,1.49,1.49,220473242640,1.49,1.49,220473242640
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033
케이지에이,455180,30,5460,2,310,6.02,11687073,1733812,12094172,11687073,6.02,674.07,96.63,96.63,68054867755,103.06,103.06,68054867755
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 1499 5 -44 -2.85 324829259 245081008 921500000 324829259 -2.85 132.54 35.25 35.25 492869964887 35.68 35.68 492869964887
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 71126027 13275022 642650588 71126027 3.64 535.79 11.07 11.07 4169355865 11.38 11.38 4169355865
4 대창솔루션 096350 3 469 2 46 10.87 55264279 5964567 163761009 55264279 10.87 926.54 33.75 33.75 27536953180 35.85 35.85 27536953180
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 67 3 0 0.00 45755689 69552600 1497000000 45755689 0.00 65.79 3.06 3.06 3054164582 3.05 3.05 3054164582
6 KODEX 2차전지산업레버리지 462330 5 816 2 54 7.09 43869923 23026466 259000000 43869923 7.09 190.52 16.94 16.94 35037186810 16.58 16.58 35037186810
7 우리기술 032820 6 4115 5 -280 -6.37 43763128 135827488 165530656 43763128 -6.37 32.22 26.44 26.44 188418421062 27.66 27.66 188418421062
8 KODEX 인버스 114800 7 3715 5 -60 -1.59 38563607 29465736 172800000 38563607 -1.59 130.88 22.32 22.32 144251976035 22.47 22.47 144251976035
9 오르비텍 046120 8 4375 2 440 11.18 34635763 15466013 27449486 34635763 11.18 223.95 126.18 126.18 152399739116 126.90 126.90 152399739116
10 KODEX 코스닥150레버리지 233740 9 8215 2 250 3.14 31824718 23899024 249500000 31824718 3.14 133.16 12.76 12.76 258329412344 12.60 12.60 258329412344
11 휴림로봇 090710 10 2300 2 145 6.73 30676196 2755182 110237793 30676196 6.73 1113.40 27.83 27.83 71202684474 28.08 28.08 71202684474
12 KODEX 레버리지 122630 11 22065 2 585 2.72 30047675 23060796 119350000 30047675 2.72 130.30 25.18 25.18 655688241620 24.90 24.90 655688241620
13 KODEX 코스닥150선물인버스 251340 12 3600 5 -65 -1.77 28700085 27421424 67000000 28700085 -1.77 104.66 42.84 42.84 104052593314 43.14 43.14 104052593314
14 코리아나 027050 13 3220 1 740 29.84 26858395 171925 40000000 26858395 29.84 9999.99 67.15 67.15 81011181099 62.90 62.90 81011181099
15 미투온 201490 14 6630 1 1530 30.00 26158622 24446248 30390092 26158622 30.00 107.00 86.08 86.08 151374588359 75.13 75.13 151374588359
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 56 3 0 0.00 25994576 28946980 633000000 25994576 0.00 89.80 4.11 4.11 1437057230 4.05 4.05 1437057230
17 오가닉티코스메틱 900300 16 455 2 37 8.85 23490535 1017538 96002224 23490535 8.85 2308.57 24.47 24.47 11685059296 26.75 26.75 11685059296
18 모아데이타 288980 17 1450 2 103 7.65 19926370 328493 34556562 19926370 7.65 6066.00 57.66 57.66 29871047636 59.61 59.61 29871047636
19 브릿지바이오테라퓨틱스 288330 18 943 2 161 20.59 18698659 2781195 52193304 18698659 20.59 672.32 35.83 35.83 17516776149 35.59 35.59 17516776149
20 더즌 462860 19 5280 2 355 7.21 18514878 16029985 71413257 18514878 7.21 115.50 25.93 25.93 92133250445 24.43 24.43 92133250445
21 유니슨 018000 20 1418 5 -375 -20.91 18054439 5702508 170505939 18054439 -20.91 316.61 10.59 10.59 26042032656 10.77 10.77 26042032656
22 삼성전자 005930 21 59500 2 300 0.51 17183795 16876278 5919637922 17183795 0.51 101.82 0.29 0.29 1021539085350 0.29 0.29 1021539085350
23 데이타솔루션 263800 22 6020 2 870 16.89 17062480 206240 16219380 17062480 16.89 8273.12 105.20 105.20 104259507115 106.78 106.78 104259507115
24 카카오 035720 23 66600 2 6200 10.26 16714601 14753547 441766501 16714601 10.26 113.29 3.78 3.78 1062383705400 3.61 3.61 1062383705400
25 피아이이 452450 24 10380 5 -100 -0.95 16692937 19903424 35826000 16692937 -0.95 83.87 46.59 46.59 179393888405 48.24 48.24 179393888405
26 지씨지놈 340450 25 10130 2 770 8.23 14846165 4544627 23650793 14846165 8.23 326.68 62.77 62.77 153688541050 64.15 64.15 153688541050
27 바른손이앤에이 035620 26 590 1 136 29.96 14691293 311804 74439675 14691293 29.96 4711.71 19.74 19.74 8279251186 18.85 18.85 8279251186
28 티사이언티픽 057680 27 1495 2 243 19.41 13948852 747846 71248501 13948852 19.41 1865.20 19.58 19.58 20737120045 19.47 19.47 20737120045
29 삼성중공업 010140 28 16870 5 -570 -3.27 13125396 10001704 880000000 13125396 -3.27 131.23 1.49 1.49 220473242640 1.49 1.49 220473242640
30 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 29 51 5 -1 -1.92 12503038 8309852 150000000 12503038 -1.92 150.46 8.34 8.34 637108033 8.33 8.33 637108033
31 케이지에이 455180 30 5460 2 310 6.02 11687073 1733812 12094172 11687073 6.02 674.07 96.63 96.63 68054867755 103.06 103.06 68054867755

31
top30/20250620/top30-av-20250620-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1499,5,-44,-2.85,324923209,245081008,921500000,324923209,-2.85,132.58,35.26,35.26,493010795937,35.69,35.69,493010795937
이스트아시아홀딩스,900110,2,57,2,2,3.64,71130947,13275022,642650588,71130947,3.64,535.83,11.07,11.07,4169636305,11.38,11.38,4169636305
대창솔루션,096350,3,469,2,46,10.87,55287566,5964567,163761009,55287566,10.87,926.93,33.76,33.76,27547874783,35.87,35.87,27547874783
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45799096,69552600,1497000000,45799096,0.00,65.85,3.06,3.06,3057072851,3.05,3.05,3057072851
KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43874311,23026466,259000000,43874311,7.09,190.54,16.94,16.94,35040767418,16.58,16.58,35040767418
우리기술,032820,6,4115,5,-280,-6.37,43788467,135827488,165530656,43788467,-6.37,32.24,26.45,26.45,188522691047,27.68,27.68,188522691047
KODEX 인버스,114800,7,3715,5,-60,-1.59,38578599,29465736,172800000,38578599,-1.59,130.93,22.33,22.33,144307671315,22.48,22.48,144307671315
오르비텍,046120,8,4375,2,440,11.18,34638807,15466013,27449486,34638807,11.18,223.97,126.19,126.19,152413056616,126.91,126.91,152413056616
KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31857085,23899024,249500000,31857085,3.14,133.30,12.77,12.77,258595307249,12.62,12.62,258595307249
휴림로봇,090710,10,2300,2,145,6.73,30676458,2755182,110237793,30676458,6.73,1113.41,27.83,27.83,71203287074,28.08,28.08,71203287074
KODEX 레버리지,122630,11,22065,2,585,2.72,30059689,23060796,119350000,30059689,2.72,130.35,25.19,25.19,655953330530,24.91,24.91,655953330530
KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28776863,27421424,67000000,28776863,-1.77,104.94,42.95,42.95,104328994114,43.25,43.25,104328994114
코리아나,027050,13,3220,1,740,29.84,26858949,171925,40000000,26858949,29.84,9999.99,67.15,67.15,81012964979,62.90,62.90,81012964979
미투온,201490,14,6630,1,1530,30.00,26159077,24446248,30390092,26159077,30.00,107.01,86.08,86.08,151377605009,75.13,75.13,151377605009
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25994578,28946980,633000000,25994578,0.00,89.80,4.11,4.11,1437057342,4.05,4.05,1437057342
오가닉티코스메틱,900300,16,455,2,37,8.85,23507969,1017538,96002224,23507969,8.85,2310.28,24.49,24.49,11692991766,26.77,26.77,11692991766
모아데이타,288980,17,1450,2,103,7.65,19945997,328493,34556562,19945997,7.65,6071.97,57.72,57.72,29899506786,59.67,59.67,29899506786
브릿지바이오테라퓨틱스,288330,18,943,2,161,20.59,18699756,2781195,52193304,18699756,20.59,672.36,35.83,35.83,17517810620,35.59,35.59,17517810620
더즌,462860,19,5280,2,355,7.21,18552394,16029985,71413257,18552394,7.21,115.74,25.98,25.98,92331334925,24.49,24.49,92331334925
유니슨,018000,20,1418,5,-375,-20.91,18060591,5702508,170505939,18060591,-20.91,316.71,10.59,10.59,26050756192,10.77,10.77,26050756192
삼성전자,005930,21,59500,2,300,0.51,17184562,16876278,5919637922,17184562,0.51,101.83,0.29,0.29,1021584721850,0.29,0.29,1021584721850
데이타솔루션,263800,22,6020,2,870,16.89,17063679,206240,16219380,17063679,16.89,8273.70,105.21,105.21,104266725095,106.79,106.79,104266725095
카카오,035720,23,66600,2,6200,10.26,16722287,14753547,441766501,16722287,10.26,113.34,3.79,3.79,1062895593000,3.61,3.61,1062895593000
피아이이,452450,24,10380,5,-100,-0.95,16701978,19903424,35826000,16701978,-0.95,83.92,46.62,46.62,179487733985,48.27,48.27,179487733985
지씨지놈,340450,25,10130,2,770,8.23,14855569,4544627,23650793,14855569,8.23,326.88,62.81,62.81,153783803570,64.19,64.19,153783803570
바른손이앤에이,035620,26,590,1,136,29.96,14691293,311804,74439675,14691293,29.96,4711.71,19.74,19.74,8279251186,18.85,18.85,8279251186
티사이언티픽,057680,27,1495,2,243,19.41,13965108,747846,71248501,13965108,19.41,1867.38,19.60,19.60,20761422765,19.49,19.49,20761422765
삼성중공업,010140,28,16870,5,-570,-3.27,13125761,10001704,880000000,13125761,-3.27,131.24,1.49,1.49,220479400190,1.49,1.49,220479400190
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033
케이지에이,455180,30,5460,2,310,6.02,11690597,1733812,12094172,11690597,6.02,674.27,96.66,96.66,68074108795,103.09,103.09,68074108795
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 1499 5 -44 -2.85 324923209 245081008 921500000 324923209 -2.85 132.58 35.26 35.26 493010795937 35.69 35.69 493010795937
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 71130947 13275022 642650588 71130947 3.64 535.83 11.07 11.07 4169636305 11.38 11.38 4169636305
4 대창솔루션 096350 3 469 2 46 10.87 55287566 5964567 163761009 55287566 10.87 926.93 33.76 33.76 27547874783 35.87 35.87 27547874783
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 67 3 0 0.00 45799096 69552600 1497000000 45799096 0.00 65.85 3.06 3.06 3057072851 3.05 3.05 3057072851
6 KODEX 2차전지산업레버리지 462330 5 816 2 54 7.09 43874311 23026466 259000000 43874311 7.09 190.54 16.94 16.94 35040767418 16.58 16.58 35040767418
7 우리기술 032820 6 4115 5 -280 -6.37 43788467 135827488 165530656 43788467 -6.37 32.24 26.45 26.45 188522691047 27.68 27.68 188522691047
8 KODEX 인버스 114800 7 3715 5 -60 -1.59 38578599 29465736 172800000 38578599 -1.59 130.93 22.33 22.33 144307671315 22.48 22.48 144307671315
9 오르비텍 046120 8 4375 2 440 11.18 34638807 15466013 27449486 34638807 11.18 223.97 126.19 126.19 152413056616 126.91 126.91 152413056616
10 KODEX 코스닥150레버리지 233740 9 8215 2 250 3.14 31857085 23899024 249500000 31857085 3.14 133.30 12.77 12.77 258595307249 12.62 12.62 258595307249
11 휴림로봇 090710 10 2300 2 145 6.73 30676458 2755182 110237793 30676458 6.73 1113.41 27.83 27.83 71203287074 28.08 28.08 71203287074
12 KODEX 레버리지 122630 11 22065 2 585 2.72 30059689 23060796 119350000 30059689 2.72 130.35 25.19 25.19 655953330530 24.91 24.91 655953330530
13 KODEX 코스닥150선물인버스 251340 12 3600 5 -65 -1.77 28776863 27421424 67000000 28776863 -1.77 104.94 42.95 42.95 104328994114 43.25 43.25 104328994114
14 코리아나 027050 13 3220 1 740 29.84 26858949 171925 40000000 26858949 29.84 9999.99 67.15 67.15 81012964979 62.90 62.90 81012964979
15 미투온 201490 14 6630 1 1530 30.00 26159077 24446248 30390092 26159077 30.00 107.01 86.08 86.08 151377605009 75.13 75.13 151377605009
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 56 3 0 0.00 25994578 28946980 633000000 25994578 0.00 89.80 4.11 4.11 1437057342 4.05 4.05 1437057342
17 오가닉티코스메틱 900300 16 455 2 37 8.85 23507969 1017538 96002224 23507969 8.85 2310.28 24.49 24.49 11692991766 26.77 26.77 11692991766
18 모아데이타 288980 17 1450 2 103 7.65 19945997 328493 34556562 19945997 7.65 6071.97 57.72 57.72 29899506786 59.67 59.67 29899506786
19 브릿지바이오테라퓨틱스 288330 18 943 2 161 20.59 18699756 2781195 52193304 18699756 20.59 672.36 35.83 35.83 17517810620 35.59 35.59 17517810620
20 더즌 462860 19 5280 2 355 7.21 18552394 16029985 71413257 18552394 7.21 115.74 25.98 25.98 92331334925 24.49 24.49 92331334925
21 유니슨 018000 20 1418 5 -375 -20.91 18060591 5702508 170505939 18060591 -20.91 316.71 10.59 10.59 26050756192 10.77 10.77 26050756192
22 삼성전자 005930 21 59500 2 300 0.51 17184562 16876278 5919637922 17184562 0.51 101.83 0.29 0.29 1021584721850 0.29 0.29 1021584721850
23 데이타솔루션 263800 22 6020 2 870 16.89 17063679 206240 16219380 17063679 16.89 8273.70 105.21 105.21 104266725095 106.79 106.79 104266725095
24 카카오 035720 23 66600 2 6200 10.26 16722287 14753547 441766501 16722287 10.26 113.34 3.79 3.79 1062895593000 3.61 3.61 1062895593000
25 피아이이 452450 24 10380 5 -100 -0.95 16701978 19903424 35826000 16701978 -0.95 83.92 46.62 46.62 179487733985 48.27 48.27 179487733985
26 지씨지놈 340450 25 10130 2 770 8.23 14855569 4544627 23650793 14855569 8.23 326.88 62.81 62.81 153783803570 64.19 64.19 153783803570
27 바른손이앤에이 035620 26 590 1 136 29.96 14691293 311804 74439675 14691293 29.96 4711.71 19.74 19.74 8279251186 18.85 18.85 8279251186
28 티사이언티픽 057680 27 1495 2 243 19.41 13965108 747846 71248501 13965108 19.41 1867.38 19.60 19.60 20761422765 19.49 19.49 20761422765
29 삼성중공업 010140 28 16870 5 -570 -3.27 13125761 10001704 880000000 13125761 -3.27 131.24 1.49 1.49 220479400190 1.49 1.49 220479400190
30 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 29 51 5 -1 -1.92 12503038 8309852 150000000 12503038 -1.92 150.46 8.34 8.34 637108033 8.33 8.33 637108033
31 케이지에이 455180 30 5460 2 310 6.02 11690597 1733812 12094172 11690597 6.02 674.27 96.66 96.66 68074108795 103.09 103.09 68074108795

31
top30/20250620/top30-av-20250620-160000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1499,5,-44,-2.85,325187411,245081008,921500000,325187411,-2.85,132.69,35.29,35.29,493406834735,35.72,35.72,493406834735
이스트아시아홀딩스,900110,2,57,2,2,3.64,71131280,13275022,642650588,71131280,3.64,535.83,11.07,11.07,4169655286,11.38,11.38,4169655286
대창솔루션,096350,3,469,2,46,10.87,55289924,5964567,163761009,55289924,10.87,926.97,33.76,33.76,27548980685,35.87,35.87,27548980685
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45808704,69552600,1497000000,45808704,0.00,65.86,3.06,3.06,3057716587,3.05,3.05,3057716587
KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43876725,23026466,259000000,43876725,7.09,190.55,16.94,16.94,35042737242,16.58,16.58,35042737242
우리기술,032820,6,4115,5,-280,-6.37,43806567,135827488,165530656,43806567,-6.37,32.25,26.46,26.46,188597172547,27.69,27.69,188597172547
KODEX 인버스,114800,7,3715,5,-60,-1.59,38592811,29465736,172800000,38592811,-1.59,130.98,22.33,22.33,144360468895,22.49,22.49,144360468895
오르비텍,046120,8,4375,2,440,11.18,34640608,15466013,27449486,34640608,11.18,223.98,126.20,126.20,152420935991,126.92,126.92,152420935991
KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31872570,23899024,249500000,31872570,3.14,133.36,12.77,12.77,258722516524,12.62,12.62,258722516524
휴림로봇,090710,10,2300,2,145,6.73,30717889,2755182,110237793,30717889,6.73,1114.91,27.87,27.87,71298578374,28.12,28.12,71298578374
KODEX 레버리지,122630,11,22065,2,585,2.72,30062845,23060796,119350000,30062845,2.72,130.36,25.19,25.19,656022967670,24.91,24.91,656022967670
KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28815922,27421424,67000000,28815922,-1.77,105.09,43.01,43.01,104469606514,43.31,43.31,104469606514
코리아나,027050,13,3220,1,740,29.84,26862834,171925,40000000,26862834,29.84,9999.99,67.16,67.16,81025474679,62.91,62.91,81025474679
미투온,201490,14,6630,1,1530,30.00,26159787,24446248,30390092,26159787,30.00,107.01,86.08,86.08,151382312309,75.13,75.13,151382312309
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25994578,28946980,633000000,25994578,0.00,89.80,4.11,4.11,1437057342,4.05,4.05,1437057342
오가닉티코스메틱,900300,16,455,2,37,8.85,23512071,1017538,96002224,23512071,8.85,2310.68,24.49,24.49,11694858176,26.77,26.77,11694858176
모아데이타,288980,17,1450,2,103,7.65,19956468,328493,34556562,19956468,7.65,6075.16,57.75,57.75,29914689736,59.70,59.70,29914689736
브릿지바이오테라퓨틱스,288330,18,943,2,161,20.59,18703091,2781195,52193304,18703091,20.59,672.48,35.83,35.83,17520955525,35.60,35.60,17520955525
더즌,462860,19,5280,2,355,7.21,18677918,16029985,71413257,18677918,7.21,116.52,26.15,26.15,92994101645,24.66,24.66,92994101645
유니슨,018000,20,1418,5,-375,-20.91,18066889,5702508,170505939,18066889,-20.91,316.82,10.60,10.60,26059686756,10.78,10.78,26059686756
삼성전자,005930,21,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350
데이타솔루션,263800,22,6020,2,870,16.89,17067790,206240,16219380,17067790,16.89,8275.69,105.23,105.23,104291473315,106.81,106.81,104291473315
카카오,035720,23,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000
피아이이,452450,24,10380,5,-100,-0.95,16703639,19903424,35826000,16703639,-0.95,83.92,46.62,46.62,179504975165,48.27,48.27,179504975165
지씨지놈,340450,25,10130,2,770,8.23,14857102,4544627,23650793,14857102,8.23,326.92,62.82,62.82,153799332860,64.19,64.19,153799332860
바른손이앤에이,035620,26,590,1,136,29.96,14691293,311804,74439675,14691293,29.96,4711.71,19.74,19.74,8279251186,18.85,18.85,8279251186
티사이언티픽,057680,27,1495,2,243,19.41,13969015,747846,71248501,13969015,19.41,1867.90,19.61,19.61,20767263730,19.50,19.50,20767263730
삼성중공업,010140,28,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033
케이지에이,455180,30,5460,2,310,6.02,11695040,1733812,12094172,11695040,6.02,674.53,96.70,96.70,68098367575,103.13,103.13,68098367575
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 1499 5 -44 -2.85 325187411 245081008 921500000 325187411 -2.85 132.69 35.29 35.29 493406834735 35.72 35.72 493406834735
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 71131280 13275022 642650588 71131280 3.64 535.83 11.07 11.07 4169655286 11.38 11.38 4169655286
4 대창솔루션 096350 3 469 2 46 10.87 55289924 5964567 163761009 55289924 10.87 926.97 33.76 33.76 27548980685 35.87 35.87 27548980685
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 67 3 0 0.00 45808704 69552600 1497000000 45808704 0.00 65.86 3.06 3.06 3057716587 3.05 3.05 3057716587
6 KODEX 2차전지산업레버리지 462330 5 816 2 54 7.09 43876725 23026466 259000000 43876725 7.09 190.55 16.94 16.94 35042737242 16.58 16.58 35042737242
7 우리기술 032820 6 4115 5 -280 -6.37 43806567 135827488 165530656 43806567 -6.37 32.25 26.46 26.46 188597172547 27.69 27.69 188597172547
8 KODEX 인버스 114800 7 3715 5 -60 -1.59 38592811 29465736 172800000 38592811 -1.59 130.98 22.33 22.33 144360468895 22.49 22.49 144360468895
9 오르비텍 046120 8 4375 2 440 11.18 34640608 15466013 27449486 34640608 11.18 223.98 126.20 126.20 152420935991 126.92 126.92 152420935991
10 KODEX 코스닥150레버리지 233740 9 8215 2 250 3.14 31872570 23899024 249500000 31872570 3.14 133.36 12.77 12.77 258722516524 12.62 12.62 258722516524
11 휴림로봇 090710 10 2300 2 145 6.73 30717889 2755182 110237793 30717889 6.73 1114.91 27.87 27.87 71298578374 28.12 28.12 71298578374
12 KODEX 레버리지 122630 11 22065 2 585 2.72 30062845 23060796 119350000 30062845 2.72 130.36 25.19 25.19 656022967670 24.91 24.91 656022967670
13 KODEX 코스닥150선물인버스 251340 12 3600 5 -65 -1.77 28815922 27421424 67000000 28815922 -1.77 105.09 43.01 43.01 104469606514 43.31 43.31 104469606514
14 코리아나 027050 13 3220 1 740 29.84 26862834 171925 40000000 26862834 29.84 9999.99 67.16 67.16 81025474679 62.91 62.91 81025474679
15 미투온 201490 14 6630 1 1530 30.00 26159787 24446248 30390092 26159787 30.00 107.01 86.08 86.08 151382312309 75.13 75.13 151382312309
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 56 3 0 0.00 25994578 28946980 633000000 25994578 0.00 89.80 4.11 4.11 1437057342 4.05 4.05 1437057342
17 오가닉티코스메틱 900300 16 455 2 37 8.85 23512071 1017538 96002224 23512071 8.85 2310.68 24.49 24.49 11694858176 26.77 26.77 11694858176
18 모아데이타 288980 17 1450 2 103 7.65 19956468 328493 34556562 19956468 7.65 6075.16 57.75 57.75 29914689736 59.70 59.70 29914689736
19 브릿지바이오테라퓨틱스 288330 18 943 2 161 20.59 18703091 2781195 52193304 18703091 20.59 672.48 35.83 35.83 17520955525 35.60 35.60 17520955525
20 더즌 462860 19 5280 2 355 7.21 18677918 16029985 71413257 18677918 7.21 116.52 26.15 26.15 92994101645 24.66 24.66 92994101645
21 유니슨 018000 20 1418 5 -375 -20.91 18066889 5702508 170505939 18066889 -20.91 316.82 10.60 10.60 26059686756 10.78 10.78 26059686756
22 삼성전자 005930 21 59500 2 300 0.51 17184801 16876278 5919637922 17184801 0.51 101.83 0.29 0.29 1021598942350 0.29 0.29 1021598942350
23 데이타솔루션 263800 22 6020 2 870 16.89 17067790 206240 16219380 17067790 16.89 8275.69 105.23 105.23 104291473315 106.81 106.81 104291473315
24 카카오 035720 23 66600 2 6200 10.26 16723282 14753547 441766501 16723282 10.26 113.35 3.79 3.79 1062961860000 3.61 3.61 1062961860000
25 피아이이 452450 24 10380 5 -100 -0.95 16703639 19903424 35826000 16703639 -0.95 83.92 46.62 46.62 179504975165 48.27 48.27 179504975165
26 지씨지놈 340450 25 10130 2 770 8.23 14857102 4544627 23650793 14857102 8.23 326.92 62.82 62.82 153799332860 64.19 64.19 153799332860
27 바른손이앤에이 035620 26 590 1 136 29.96 14691293 311804 74439675 14691293 29.96 4711.71 19.74 19.74 8279251186 18.85 18.85 8279251186
28 티사이언티픽 057680 27 1495 2 243 19.41 13969015 747846 71248501 13969015 19.41 1867.90 19.61 19.61 20767263730 19.50 19.50 20767263730
29 삼성중공업 010140 28 16870 5 -570 -3.27 13125958 10001704 880000000 13125958 -3.27 131.24 1.49 1.49 220482723580 1.49 1.49 220482723580
30 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 29 51 5 -1 -1.92 12503038 8309852 150000000 12503038 -1.92 150.46 8.34 8.34 637108033 8.33 8.33 637108033
31 케이지에이 455180 30 5460 2 310 6.02 11695040 1733812 12094172 11695040 6.02 674.53 96.70 96.70 68098367575 103.13 103.13 68098367575

31
top30/20250620/top30-av-20250620-161000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1499,5,-44,-2.85,325187411,245081008,921500000,325187411,-2.85,132.69,35.29,35.29,493406834735,35.72,35.72,493406834735
이스트아시아홀딩스,900110,2,57,2,2,3.64,71131280,13275022,642650588,71131280,3.64,535.83,11.07,11.07,4169655286,11.38,11.38,4169655286
대창솔루션,096350,3,469,2,46,10.87,55289924,5964567,163761009,55289924,10.87,926.97,33.76,33.76,27548980685,35.87,35.87,27548980685
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45808704,69552600,1497000000,45808704,0.00,65.86,3.06,3.06,3057716587,3.05,3.05,3057716587
KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43876725,23026466,259000000,43876725,7.09,190.55,16.94,16.94,35042737242,16.58,16.58,35042737242
우리기술,032820,6,4115,5,-280,-6.37,43806567,135827488,165530656,43806567,-6.37,32.25,26.46,26.46,188597172547,27.69,27.69,188597172547
KODEX 인버스,114800,7,3715,5,-60,-1.59,38592811,29465736,172800000,38592811,-1.59,130.98,22.33,22.33,144360468895,22.49,22.49,144360468895
오르비텍,046120,8,4375,2,440,11.18,34640608,15466013,27449486,34640608,11.18,223.98,126.20,126.20,152420935991,126.92,126.92,152420935991
KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31872570,23899024,249500000,31872570,3.14,133.36,12.77,12.77,258722516524,12.62,12.62,258722516524
휴림로봇,090710,10,2300,2,145,6.73,30717889,2755182,110237793,30717889,6.73,1114.91,27.87,27.87,71298578374,28.12,28.12,71298578374
KODEX 레버리지,122630,11,22065,2,585,2.72,30062845,23060796,119350000,30062845,2.72,130.36,25.19,25.19,656022967670,24.91,24.91,656022967670
KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28815922,27421424,67000000,28815922,-1.77,105.09,43.01,43.01,104469606514,43.31,43.31,104469606514
코리아나,027050,13,3220,1,740,29.84,26862834,171925,40000000,26862834,29.84,9999.99,67.16,67.16,81025474679,62.91,62.91,81025474679
미투온,201490,14,6630,1,1530,30.00,26159787,24446248,30390092,26159787,30.00,107.01,86.08,86.08,151382312309,75.13,75.13,151382312309
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25994578,28946980,633000000,25994578,0.00,89.80,4.11,4.11,1437057342,4.05,4.05,1437057342
오가닉티코스메틱,900300,16,455,2,37,8.85,23512071,1017538,96002224,23512071,8.85,2310.68,24.49,24.49,11694858176,26.77,26.77,11694858176
모아데이타,288980,17,1450,2,103,7.65,19956468,328493,34556562,19956468,7.65,6075.16,57.75,57.75,29914689736,59.70,59.70,29914689736
브릿지바이오테라퓨틱스,288330,18,943,2,161,20.59,18703091,2781195,52193304,18703091,20.59,672.48,35.83,35.83,17520955525,35.60,35.60,17520955525
더즌,462860,19,5280,2,355,7.21,18677918,16029985,71413257,18677918,7.21,116.52,26.15,26.15,92994101645,24.66,24.66,92994101645
유니슨,018000,20,1418,5,-375,-20.91,18066889,5702508,170505939,18066889,-20.91,316.82,10.60,10.60,26059686756,10.78,10.78,26059686756
삼성전자,005930,21,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350
데이타솔루션,263800,22,6020,2,870,16.89,17067790,206240,16219380,17067790,16.89,8275.69,105.23,105.23,104291473315,106.81,106.81,104291473315
카카오,035720,23,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000
피아이이,452450,24,10380,5,-100,-0.95,16703639,19903424,35826000,16703639,-0.95,83.92,46.62,46.62,179504975165,48.27,48.27,179504975165
지씨지놈,340450,25,10130,2,770,8.23,14857102,4544627,23650793,14857102,8.23,326.92,62.82,62.82,153799332860,64.19,64.19,153799332860
바른손이앤에이,035620,26,590,1,136,29.96,14691293,311804,74439675,14691293,29.96,4711.71,19.74,19.74,8279251186,18.85,18.85,8279251186
티사이언티픽,057680,27,1495,2,243,19.41,13969015,747846,71248501,13969015,19.41,1867.90,19.61,19.61,20767263730,19.50,19.50,20767263730
삼성중공업,010140,28,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033
케이지에이,455180,30,5460,2,310,6.02,11695040,1733812,12094172,11695040,6.02,674.53,96.70,96.70,68098367575,103.13,103.13,68098367575
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 1499 5 -44 -2.85 325187411 245081008 921500000 325187411 -2.85 132.69 35.29 35.29 493406834735 35.72 35.72 493406834735
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 71131280 13275022 642650588 71131280 3.64 535.83 11.07 11.07 4169655286 11.38 11.38 4169655286
4 대창솔루션 096350 3 469 2 46 10.87 55289924 5964567 163761009 55289924 10.87 926.97 33.76 33.76 27548980685 35.87 35.87 27548980685
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 67 3 0 0.00 45808704 69552600 1497000000 45808704 0.00 65.86 3.06 3.06 3057716587 3.05 3.05 3057716587
6 KODEX 2차전지산업레버리지 462330 5 816 2 54 7.09 43876725 23026466 259000000 43876725 7.09 190.55 16.94 16.94 35042737242 16.58 16.58 35042737242
7 우리기술 032820 6 4115 5 -280 -6.37 43806567 135827488 165530656 43806567 -6.37 32.25 26.46 26.46 188597172547 27.69 27.69 188597172547
8 KODEX 인버스 114800 7 3715 5 -60 -1.59 38592811 29465736 172800000 38592811 -1.59 130.98 22.33 22.33 144360468895 22.49 22.49 144360468895
9 오르비텍 046120 8 4375 2 440 11.18 34640608 15466013 27449486 34640608 11.18 223.98 126.20 126.20 152420935991 126.92 126.92 152420935991
10 KODEX 코스닥150레버리지 233740 9 8215 2 250 3.14 31872570 23899024 249500000 31872570 3.14 133.36 12.77 12.77 258722516524 12.62 12.62 258722516524
11 휴림로봇 090710 10 2300 2 145 6.73 30717889 2755182 110237793 30717889 6.73 1114.91 27.87 27.87 71298578374 28.12 28.12 71298578374
12 KODEX 레버리지 122630 11 22065 2 585 2.72 30062845 23060796 119350000 30062845 2.72 130.36 25.19 25.19 656022967670 24.91 24.91 656022967670
13 KODEX 코스닥150선물인버스 251340 12 3600 5 -65 -1.77 28815922 27421424 67000000 28815922 -1.77 105.09 43.01 43.01 104469606514 43.31 43.31 104469606514
14 코리아나 027050 13 3220 1 740 29.84 26862834 171925 40000000 26862834 29.84 9999.99 67.16 67.16 81025474679 62.91 62.91 81025474679
15 미투온 201490 14 6630 1 1530 30.00 26159787 24446248 30390092 26159787 30.00 107.01 86.08 86.08 151382312309 75.13 75.13 151382312309
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 56 3 0 0.00 25994578 28946980 633000000 25994578 0.00 89.80 4.11 4.11 1437057342 4.05 4.05 1437057342
17 오가닉티코스메틱 900300 16 455 2 37 8.85 23512071 1017538 96002224 23512071 8.85 2310.68 24.49 24.49 11694858176 26.77 26.77 11694858176
18 모아데이타 288980 17 1450 2 103 7.65 19956468 328493 34556562 19956468 7.65 6075.16 57.75 57.75 29914689736 59.70 59.70 29914689736
19 브릿지바이오테라퓨틱스 288330 18 943 2 161 20.59 18703091 2781195 52193304 18703091 20.59 672.48 35.83 35.83 17520955525 35.60 35.60 17520955525
20 더즌 462860 19 5280 2 355 7.21 18677918 16029985 71413257 18677918 7.21 116.52 26.15 26.15 92994101645 24.66 24.66 92994101645
21 유니슨 018000 20 1418 5 -375 -20.91 18066889 5702508 170505939 18066889 -20.91 316.82 10.60 10.60 26059686756 10.78 10.78 26059686756
22 삼성전자 005930 21 59500 2 300 0.51 17184801 16876278 5919637922 17184801 0.51 101.83 0.29 0.29 1021598942350 0.29 0.29 1021598942350
23 데이타솔루션 263800 22 6020 2 870 16.89 17067790 206240 16219380 17067790 16.89 8275.69 105.23 105.23 104291473315 106.81 106.81 104291473315
24 카카오 035720 23 66600 2 6200 10.26 16723282 14753547 441766501 16723282 10.26 113.35 3.79 3.79 1062961860000 3.61 3.61 1062961860000
25 피아이이 452450 24 10380 5 -100 -0.95 16703639 19903424 35826000 16703639 -0.95 83.92 46.62 46.62 179504975165 48.27 48.27 179504975165
26 지씨지놈 340450 25 10130 2 770 8.23 14857102 4544627 23650793 14857102 8.23 326.92 62.82 62.82 153799332860 64.19 64.19 153799332860
27 바른손이앤에이 035620 26 590 1 136 29.96 14691293 311804 74439675 14691293 29.96 4711.71 19.74 19.74 8279251186 18.85 18.85 8279251186
28 티사이언티픽 057680 27 1495 2 243 19.41 13969015 747846 71248501 13969015 19.41 1867.90 19.61 19.61 20767263730 19.50 19.50 20767263730
29 삼성중공업 010140 28 16870 5 -570 -3.27 13125958 10001704 880000000 13125958 -3.27 131.24 1.49 1.49 220482723580 1.49 1.49 220482723580
30 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 29 51 5 -1 -1.92 12503038 8309852 150000000 12503038 -1.92 150.46 8.34 8.34 637108033 8.33 8.33 637108033
31 케이지에이 455180 30 5460 2 310 6.02 11695040 1733812 12094172 11695040 6.02 674.53 96.70 96.70 68098367575 103.13 103.13 68098367575

31
top30/20250620/top30-av-20250620-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1499,5,-44,-2.85,325343133,245081008,921500000,325343133,-2.85,132.75,35.31,35.31,493640573457,35.74,35.74,493640573457
이스트아시아홀딩스,900110,2,57,2,2,3.64,71177607,13275022,642650588,71177607,3.64,536.18,11.08,11.08,4172342252,11.39,11.39,4172342252
대창솔루션,096350,3,469,2,46,10.87,55294342,5964567,163761009,55294342,10.87,927.05,33.77,33.77,27551043891,35.87,35.87,27551043891
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45809250,69552600,1497000000,45809250,0.00,65.86,3.06,3.06,3057753169,3.05,3.05,3057753169
KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43886289,23026466,259000000,43886289,7.09,190.59,16.94,16.94,35050541466,16.58,16.58,35050541466
우리기술,032820,6,4115,5,-280,-6.37,43824203,135827488,165530656,43824203,-6.37,32.26,26.47,26.47,188669744687,27.70,27.70,188669744687
KODEX 인버스,114800,7,3715,5,-60,-1.59,38688255,29465736,172800000,38688255,-1.59,131.30,22.39,22.39,144715520575,22.54,22.54,144715520575
오르비텍,046120,8,4375,2,440,11.18,34650423,15466013,27449486,34650423,11.18,224.04,126.23,126.23,152463876616,126.96,126.96,152463876616
KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31884764,23899024,249500000,31884764,3.14,133.41,12.78,12.78,258822812174,12.63,12.63,258822812174
휴림로봇,090710,10,2300,2,145,6.73,30735741,2755182,110237793,30735741,6.73,1115.56,27.88,27.88,71339816494,28.14,28.14,71339816494
KODEX 레버리지,122630,11,22065,2,585,2.72,30072135,23060796,119350000,30072135,2.72,130.40,25.20,25.20,656227905070,24.92,24.92,656227905070
KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28826391,27421424,67000000,28826391,-1.77,105.12,43.02,43.02,104507294914,43.33,43.33,104507294914
코리아나,027050,13,3220,1,740,29.84,26863727,171925,40000000,26863727,29.84,9999.99,67.16,67.16,81028350139,62.91,62.91,81028350139
미투온,201490,14,6630,1,1530,30.00,26161807,24446248,30390092,26161807,30.00,107.02,86.09,86.09,151395704909,75.14,75.14,151395704909
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25994578,28946980,633000000,25994578,0.00,89.80,4.11,4.11,1437057342,4.05,4.05,1437057342
오가닉티코스메틱,900300,16,455,2,37,8.85,23519073,1017538,96002224,23519073,8.85,2311.37,24.50,24.50,11698016078,26.78,26.78,11698016078
모아데이타,288980,17,1450,2,103,7.65,19959615,328493,34556562,19959615,7.65,6076.12,57.76,57.76,29919208828,59.71,59.71,29919208828
더즌,462860,18,5280,2,355,7.21,18739715,16029985,71413257,18739715,7.21,116.90,26.24,26.24,93315446045,24.75,24.75,93315446045
브릿지바이오테라퓨틱스,288330,19,943,2,161,20.59,18705623,2781195,52193304,18705623,20.59,672.58,35.84,35.84,17523345733,35.60,35.60,17523345733
유니슨,018000,20,1418,5,-375,-20.91,18075779,5702508,170505939,18075779,-20.91,316.98,10.60,10.60,26072292776,10.78,10.78,26072292776
삼성전자,005930,21,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350
데이타솔루션,263800,22,6020,2,870,16.89,17097288,206240,16219380,17097288,16.89,8290.00,105.41,105.41,104466691435,106.99,106.99,104466691435
카카오,035720,23,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000
피아이이,452450,24,10380,5,-100,-0.95,16705641,19903424,35826000,16705641,-0.95,83.93,46.63,46.63,179525635805,48.28,48.28,179525635805
지씨지놈,340450,25,10130,2,770,8.23,14867391,4544627,23650793,14867391,8.23,327.14,62.86,62.86,153904280660,64.24,64.24,153904280660
바른손이앤에이,035620,26,590,1,136,29.96,14691487,311804,74439675,14691487,29.96,4711.77,19.74,19.74,8279365646,18.85,18.85,8279365646
티사이언티픽,057680,27,1495,2,243,19.41,13971287,747846,71248501,13971287,19.41,1868.20,19.61,19.61,20770649010,19.50,19.50,20770649010
삼성중공업,010140,28,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033
케이지에이,455180,30,5460,2,310,6.02,11699349,1733812,12094172,11699349,6.02,674.78,96.74,96.74,68121894715,103.16,103.16,68121894715
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 1499 5 -44 -2.85 325343133 245081008 921500000 325343133 -2.85 132.75 35.31 35.31 493640573457 35.74 35.74 493640573457
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 71177607 13275022 642650588 71177607 3.64 536.18 11.08 11.08 4172342252 11.39 11.39 4172342252
4 대창솔루션 096350 3 469 2 46 10.87 55294342 5964567 163761009 55294342 10.87 927.05 33.77 33.77 27551043891 35.87 35.87 27551043891
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 67 3 0 0.00 45809250 69552600 1497000000 45809250 0.00 65.86 3.06 3.06 3057753169 3.05 3.05 3057753169
6 KODEX 2차전지산업레버리지 462330 5 816 2 54 7.09 43886289 23026466 259000000 43886289 7.09 190.59 16.94 16.94 35050541466 16.58 16.58 35050541466
7 우리기술 032820 6 4115 5 -280 -6.37 43824203 135827488 165530656 43824203 -6.37 32.26 26.47 26.47 188669744687 27.70 27.70 188669744687
8 KODEX 인버스 114800 7 3715 5 -60 -1.59 38688255 29465736 172800000 38688255 -1.59 131.30 22.39 22.39 144715520575 22.54 22.54 144715520575
9 오르비텍 046120 8 4375 2 440 11.18 34650423 15466013 27449486 34650423 11.18 224.04 126.23 126.23 152463876616 126.96 126.96 152463876616
10 KODEX 코스닥150레버리지 233740 9 8215 2 250 3.14 31884764 23899024 249500000 31884764 3.14 133.41 12.78 12.78 258822812174 12.63 12.63 258822812174
11 휴림로봇 090710 10 2300 2 145 6.73 30735741 2755182 110237793 30735741 6.73 1115.56 27.88 27.88 71339816494 28.14 28.14 71339816494
12 KODEX 레버리지 122630 11 22065 2 585 2.72 30072135 23060796 119350000 30072135 2.72 130.40 25.20 25.20 656227905070 24.92 24.92 656227905070
13 KODEX 코스닥150선물인버스 251340 12 3600 5 -65 -1.77 28826391 27421424 67000000 28826391 -1.77 105.12 43.02 43.02 104507294914 43.33 43.33 104507294914
14 코리아나 027050 13 3220 1 740 29.84 26863727 171925 40000000 26863727 29.84 9999.99 67.16 67.16 81028350139 62.91 62.91 81028350139
15 미투온 201490 14 6630 1 1530 30.00 26161807 24446248 30390092 26161807 30.00 107.02 86.09 86.09 151395704909 75.14 75.14 151395704909
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 56 3 0 0.00 25994578 28946980 633000000 25994578 0.00 89.80 4.11 4.11 1437057342 4.05 4.05 1437057342
17 오가닉티코스메틱 900300 16 455 2 37 8.85 23519073 1017538 96002224 23519073 8.85 2311.37 24.50 24.50 11698016078 26.78 26.78 11698016078
18 모아데이타 288980 17 1450 2 103 7.65 19959615 328493 34556562 19959615 7.65 6076.12 57.76 57.76 29919208828 59.71 59.71 29919208828
19 더즌 462860 18 5280 2 355 7.21 18739715 16029985 71413257 18739715 7.21 116.90 26.24 26.24 93315446045 24.75 24.75 93315446045
20 브릿지바이오테라퓨틱스 288330 19 943 2 161 20.59 18705623 2781195 52193304 18705623 20.59 672.58 35.84 35.84 17523345733 35.60 35.60 17523345733
21 유니슨 018000 20 1418 5 -375 -20.91 18075779 5702508 170505939 18075779 -20.91 316.98 10.60 10.60 26072292776 10.78 10.78 26072292776
22 삼성전자 005930 21 59500 2 300 0.51 17184801 16876278 5919637922 17184801 0.51 101.83 0.29 0.29 1021598942350 0.29 0.29 1021598942350
23 데이타솔루션 263800 22 6020 2 870 16.89 17097288 206240 16219380 17097288 16.89 8290.00 105.41 105.41 104466691435 106.99 106.99 104466691435
24 카카오 035720 23 66600 2 6200 10.26 16723282 14753547 441766501 16723282 10.26 113.35 3.79 3.79 1062961860000 3.61 3.61 1062961860000
25 피아이이 452450 24 10380 5 -100 -0.95 16705641 19903424 35826000 16705641 -0.95 83.93 46.63 46.63 179525635805 48.28 48.28 179525635805
26 지씨지놈 340450 25 10130 2 770 8.23 14867391 4544627 23650793 14867391 8.23 327.14 62.86 62.86 153904280660 64.24 64.24 153904280660
27 바른손이앤에이 035620 26 590 1 136 29.96 14691487 311804 74439675 14691487 29.96 4711.77 19.74 19.74 8279365646 18.85 18.85 8279365646
28 티사이언티픽 057680 27 1495 2 243 19.41 13971287 747846 71248501 13971287 19.41 1868.20 19.61 19.61 20770649010 19.50 19.50 20770649010
29 삼성중공업 010140 28 16870 5 -570 -3.27 13125958 10001704 880000000 13125958 -3.27 131.24 1.49 1.49 220482723580 1.49 1.49 220482723580
30 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 29 51 5 -1 -1.92 12503038 8309852 150000000 12503038 -1.92 150.46 8.34 8.34 637108033 8.33 8.33 637108033
31 케이지에이 455180 30 5460 2 310 6.02 11699349 1733812 12094172 11699349 6.02 674.78 96.74 96.74 68121894715 103.16 103.16 68121894715

31
top30/20250620/top30-av-20250620-163000.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,252670,1,1499,5,-44,-2.85,325546898,245081008,921500000,325546898,-2.85,132.83,35.33,35.33,493946017192,35.76,35.76,493946017192
이스트아시아홀딩스,900110,2,57,2,2,3.64,71274121,13275022,642650588,71274121,3.64,536.90,11.09,11.09,4177940064,11.41,11.41,4177940064
대창솔루션,096350,3,469,2,46,10.87,55305675,5964567,163761009,55305675,10.87,927.24,33.77,33.77,27556313736,35.88,35.88,27556313736
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45809250,69552600,1497000000,45809250,0.00,65.86,3.06,3.06,3057753169,3.05,3.05,3057753169
KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43891615,23026466,259000000,43891615,7.09,190.61,16.95,16.95,35054876830,16.59,16.59,35054876830
우리기술,032820,6,4115,5,-280,-6.37,43834794,135827488,165530656,43834794,-6.37,32.27,26.48,26.48,188713432562,27.70,27.70,188713432562
KODEX 인버스,114800,7,3715,5,-60,-1.59,38841870,29465736,172800000,38841870,-1.59,131.82,22.48,22.48,145286968375,22.63,22.63,145286968375
오르비텍,046120,8,4375,2,440,11.18,34653904,15466013,27449486,34653904,11.18,224.06,126.25,126.25,152479105991,126.97,126.97,152479105991
KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31906079,23899024,249500000,31906079,3.14,133.50,12.79,12.79,258998234624,12.64,12.64,258998234624
휴림로봇,090710,10,2300,2,145,6.73,30753870,2755182,110237793,30753870,6.73,1116.22,27.90,27.90,71381694484,28.15,28.15,71381694484
KODEX 레버리지,122630,11,22065,2,585,2.72,30076068,23060796,119350000,30076068,2.72,130.42,25.20,25.20,656314647385,24.92,24.92,656314647385
KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28834726,27421424,67000000,28834726,-1.77,105.15,43.04,43.04,104537300914,43.34,43.34,104537300914
코리아나,027050,13,3220,1,740,29.84,26864080,171925,40000000,26864080,29.84,9999.99,67.16,67.16,81029486799,62.91,62.91,81029486799
미투온,201490,14,6630,1,1530,30.00,26173119,24446248,30390092,26173119,30.00,107.06,86.12,86.12,151470703469,75.18,75.18,151470703469
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25994578,28946980,633000000,25994578,0.00,89.80,4.11,4.11,1437057342,4.05,4.05,1437057342
오가닉티코스메틱,900300,16,455,2,37,8.85,23522472,1017538,96002224,23522472,8.85,2311.70,24.50,24.50,11699545628,26.78,26.78,11699545628
모아데이타,288980,17,1450,2,103,7.65,19973263,328493,34556562,19973263,7.65,6080.27,57.80,57.80,29938725468,59.75,59.75,29938725468
더즌,462860,18,5280,2,355,7.21,18789149,16029985,71413257,18789149,7.21,117.21,26.31,26.31,93572008505,24.82,24.82,93572008505
브릿지바이오테라퓨틱스,288330,19,943,2,161,20.59,18748491,2781195,52193304,18748491,20.59,674.12,35.92,35.92,17565356373,35.69,35.69,17565356373
유니슨,018000,20,1418,5,-375,-20.91,18082642,5702508,170505939,18082642,-20.91,317.10,10.61,10.61,26082024510,10.79,10.79,26082024510
삼성전자,005930,21,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350
데이타솔루션,263800,22,6020,2,870,16.89,17118381,206240,16219380,17118381,16.89,8300.22,105.54,105.54,104591772925,107.12,107.12,104591772925
카카오,035720,23,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000
피아이이,452450,24,10380,5,-100,-0.95,16712236,19903424,35826000,16712236,-0.95,83.97,46.65,46.65,179593696205,48.29,48.29,179593696205
지씨지놈,340450,25,10130,2,770,8.23,14882991,4544627,23650793,14882991,8.23,327.49,62.93,62.93,154062620660,64.30,64.30,154062620660
바른손이앤에이,035620,26,590,1,136,29.96,14691487,311804,74439675,14691487,29.96,4711.77,19.74,19.74,8279365646,18.85,18.85,8279365646
티사이언티픽,057680,27,1495,2,243,19.41,13973691,747846,71248501,13973691,19.41,1868.53,19.61,19.61,20774194910,19.50,19.50,20774194910
삼성중공업,010140,28,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033
케이지에이,455180,30,5460,2,310,6.02,11707544,1733812,12094172,11707544,6.02,675.25,96.80,96.80,68166967215,103.23,103.23,68166967215
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 1499 5 -44 -2.85 325546898 245081008 921500000 325546898 -2.85 132.83 35.33 35.33 493946017192 35.76 35.76 493946017192
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 71274121 13275022 642650588 71274121 3.64 536.90 11.09 11.09 4177940064 11.41 11.41 4177940064
4 대창솔루션 096350 3 469 2 46 10.87 55305675 5964567 163761009 55305675 10.87 927.24 33.77 33.77 27556313736 35.88 35.88 27556313736
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 67 3 0 0.00 45809250 69552600 1497000000 45809250 0.00 65.86 3.06 3.06 3057753169 3.05 3.05 3057753169
6 KODEX 2차전지산업레버리지 462330 5 816 2 54 7.09 43891615 23026466 259000000 43891615 7.09 190.61 16.95 16.95 35054876830 16.59 16.59 35054876830
7 우리기술 032820 6 4115 5 -280 -6.37 43834794 135827488 165530656 43834794 -6.37 32.27 26.48 26.48 188713432562 27.70 27.70 188713432562
8 KODEX 인버스 114800 7 3715 5 -60 -1.59 38841870 29465736 172800000 38841870 -1.59 131.82 22.48 22.48 145286968375 22.63 22.63 145286968375
9 오르비텍 046120 8 4375 2 440 11.18 34653904 15466013 27449486 34653904 11.18 224.06 126.25 126.25 152479105991 126.97 126.97 152479105991
10 KODEX 코스닥150레버리지 233740 9 8215 2 250 3.14 31906079 23899024 249500000 31906079 3.14 133.50 12.79 12.79 258998234624 12.64 12.64 258998234624
11 휴림로봇 090710 10 2300 2 145 6.73 30753870 2755182 110237793 30753870 6.73 1116.22 27.90 27.90 71381694484 28.15 28.15 71381694484
12 KODEX 레버리지 122630 11 22065 2 585 2.72 30076068 23060796 119350000 30076068 2.72 130.42 25.20 25.20 656314647385 24.92 24.92 656314647385
13 KODEX 코스닥150선물인버스 251340 12 3600 5 -65 -1.77 28834726 27421424 67000000 28834726 -1.77 105.15 43.04 43.04 104537300914 43.34 43.34 104537300914
14 코리아나 027050 13 3220 1 740 29.84 26864080 171925 40000000 26864080 29.84 9999.99 67.16 67.16 81029486799 62.91 62.91 81029486799
15 미투온 201490 14 6630 1 1530 30.00 26173119 24446248 30390092 26173119 30.00 107.06 86.12 86.12 151470703469 75.18 75.18 151470703469
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 56 3 0 0.00 25994578 28946980 633000000 25994578 0.00 89.80 4.11 4.11 1437057342 4.05 4.05 1437057342
17 오가닉티코스메틱 900300 16 455 2 37 8.85 23522472 1017538 96002224 23522472 8.85 2311.70 24.50 24.50 11699545628 26.78 26.78 11699545628
18 모아데이타 288980 17 1450 2 103 7.65 19973263 328493 34556562 19973263 7.65 6080.27 57.80 57.80 29938725468 59.75 59.75 29938725468
19 더즌 462860 18 5280 2 355 7.21 18789149 16029985 71413257 18789149 7.21 117.21 26.31 26.31 93572008505 24.82 24.82 93572008505
20 브릿지바이오테라퓨틱스 288330 19 943 2 161 20.59 18748491 2781195 52193304 18748491 20.59 674.12 35.92 35.92 17565356373 35.69 35.69 17565356373
21 유니슨 018000 20 1418 5 -375 -20.91 18082642 5702508 170505939 18082642 -20.91 317.10 10.61 10.61 26082024510 10.79 10.79 26082024510
22 삼성전자 005930 21 59500 2 300 0.51 17184801 16876278 5919637922 17184801 0.51 101.83 0.29 0.29 1021598942350 0.29 0.29 1021598942350
23 데이타솔루션 263800 22 6020 2 870 16.89 17118381 206240 16219380 17118381 16.89 8300.22 105.54 105.54 104591772925 107.12 107.12 104591772925
24 카카오 035720 23 66600 2 6200 10.26 16723282 14753547 441766501 16723282 10.26 113.35 3.79 3.79 1062961860000 3.61 3.61 1062961860000
25 피아이이 452450 24 10380 5 -100 -0.95 16712236 19903424 35826000 16712236 -0.95 83.97 46.65 46.65 179593696205 48.29 48.29 179593696205
26 지씨지놈 340450 25 10130 2 770 8.23 14882991 4544627 23650793 14882991 8.23 327.49 62.93 62.93 154062620660 64.30 64.30 154062620660
27 바른손이앤에이 035620 26 590 1 136 29.96 14691487 311804 74439675 14691487 29.96 4711.77 19.74 19.74 8279365646 18.85 18.85 8279365646
28 티사이언티픽 057680 27 1495 2 243 19.41 13973691 747846 71248501 13973691 19.41 1868.53 19.61 19.61 20774194910 19.50 19.50 20774194910
29 삼성중공업 010140 28 16870 5 -570 -3.27 13125958 10001704 880000000 13125958 -3.27 131.24 1.49 1.49 220482723580 1.49 1.49 220482723580
30 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 29 51 5 -1 -1.92 12503038 8309852 150000000 12503038 -1.92 150.46 8.34 8.34 637108033 8.33 8.33 637108033
31 케이지에이 455180 30 5460 2 310 6.02 11707544 1733812 12094172 11707544 6.02 675.25 96.80 96.80 68166967215 103.23 103.23 68166967215

31
top30/20250620/top30-av-20250620-164000.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,252670,1,1499,5,-44,-2.85,325766862,245081008,921500000,325766862,-2.85,132.92,35.35,35.35,494275523264,35.78,35.78,494275523264
이스트아시아홀딩스,900110,2,57,2,2,3.64,71334121,13275022,642650588,71334121,3.64,537.36,11.10,11.10,4181420064,11.41,11.41,4181420064
대창솔루션,096350,3,469,2,46,10.87,55311500,5964567,163761009,55311500,10.87,927.33,33.78,33.78,27559016536,35.88,35.88,27559016536
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45809250,69552600,1497000000,45809250,0.00,65.86,3.06,3.06,3057753169,3.05,3.05,3057753169
KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43912557,23026466,259000000,43912557,7.09,190.70,16.95,16.95,35071902676,16.59,16.59,35071902676
우리기술,032820,6,4115,5,-280,-6.37,43847512,135827488,165530656,43847512,-6.37,32.28,26.49,26.49,188765894312,27.71,27.71,188765894312
KODEX 인버스,114800,7,3715,5,-60,-1.59,38894119,29465736,172800000,38894119,-1.59,132.00,22.51,22.51,145481334655,22.66,22.66,145481334655
오르비텍,046120,8,4375,2,440,11.18,34661109,15466013,27449486,34661109,11.18,224.11,126.27,126.27,152510591841,127.00,127.00,152510591841
KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31917540,23899024,249500000,31917540,3.14,133.55,12.79,12.79,259092615959,12.64,12.64,259092615959
휴림로봇,090710,10,2300,2,145,6.73,30772035,2755182,110237793,30772035,6.73,1116.88,27.91,27.91,71423655634,28.17,28.17,71423655634
KODEX 레버리지,122630,11,22065,2,585,2.72,30088050,23060796,119350000,30088050,2.72,130.47,25.21,25.21,656579030215,24.93,24.93,656579030215
KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28840339,27421424,67000000,28840339,-1.77,105.17,43.05,43.05,104557479649,43.35,43.35,104557479649
코리아나,027050,13,3220,1,740,29.84,26866077,171925,40000000,26866077,29.84,9999.99,67.17,67.17,81035917139,62.92,62.92,81035917139
미투온,201490,14,6630,1,1530,30.00,26180867,24446248,30390092,26180867,30.00,107.10,86.15,86.15,151522072709,75.20,75.20,151522072709
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,26136133,28946980,633000000,26136133,0.00,90.29,4.13,4.13,1444984422,4.08,4.08,1444984422
오가닉티코스메틱,900300,16,455,2,37,8.85,23537585,1017538,96002224,23537585,8.85,2313.19,24.52,24.52,11706346478,26.80,26.80,11706346478
모아데이타,288980,17,1450,2,103,7.65,19982251,328493,34556562,19982251,7.65,6083.01,57.82,57.82,29951488428,59.78,59.78,29951488428
더즌,462860,18,5280,2,355,7.21,18820879,16029985,71413257,18820879,7.21,117.41,26.35,26.35,93737639105,24.86,24.86,93737639105
브릿지바이오테라퓨틱스,288330,19,943,2,161,20.59,18787785,2781195,52193304,18787785,20.59,675.53,36.00,36.00,17603943081,35.77,35.77,17603943081
유니슨,018000,20,1418,5,-375,-20.91,18090342,5702508,170505939,18090342,-20.91,317.23,10.61,10.61,26092943110,10.79,10.79,26092943110
삼성전자,005930,21,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350
데이타솔루션,263800,22,6020,2,870,16.89,17155111,206240,16219380,17155111,16.89,8318.03,105.77,105.77,104807745325,107.34,107.34,104807745325
카카오,035720,23,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000
피아이이,452450,24,10380,5,-100,-0.95,16715358,19903424,35826000,16715358,-0.95,83.98,46.66,46.66,179625915245,48.30,48.30,179625915245
지씨지놈,340450,25,10130,2,770,8.23,14890957,4544627,23650793,14890957,8.23,327.66,62.96,62.96,154143634880,64.34,64.34,154143634880
바른손이앤에이,035620,26,590,1,136,29.96,14691687,311804,74439675,14691687,29.96,4711.83,19.74,19.74,8279483646,18.85,18.85,8279483646
티사이언티픽,057680,27,1495,2,243,19.41,13982518,747846,71248501,13982518,19.41,1869.71,19.62,19.62,20787126465,19.52,19.52,20787126465
삼성중공업,010140,28,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033
케이지에이,455180,30,5460,2,310,6.02,11717549,1733812,12094172,11717549,6.02,675.83,96.89,96.89,68221994715,103.31,103.31,68221994715
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 1499 5 -44 -2.85 325766862 245081008 921500000 325766862 -2.85 132.92 35.35 35.35 494275523264 35.78 35.78 494275523264
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 71334121 13275022 642650588 71334121 3.64 537.36 11.10 11.10 4181420064 11.41 11.41 4181420064
4 대창솔루션 096350 3 469 2 46 10.87 55311500 5964567 163761009 55311500 10.87 927.33 33.78 33.78 27559016536 35.88 35.88 27559016536
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 67 3 0 0.00 45809250 69552600 1497000000 45809250 0.00 65.86 3.06 3.06 3057753169 3.05 3.05 3057753169
6 KODEX 2차전지산업레버리지 462330 5 816 2 54 7.09 43912557 23026466 259000000 43912557 7.09 190.70 16.95 16.95 35071902676 16.59 16.59 35071902676
7 우리기술 032820 6 4115 5 -280 -6.37 43847512 135827488 165530656 43847512 -6.37 32.28 26.49 26.49 188765894312 27.71 27.71 188765894312
8 KODEX 인버스 114800 7 3715 5 -60 -1.59 38894119 29465736 172800000 38894119 -1.59 132.00 22.51 22.51 145481334655 22.66 22.66 145481334655
9 오르비텍 046120 8 4375 2 440 11.18 34661109 15466013 27449486 34661109 11.18 224.11 126.27 126.27 152510591841 127.00 127.00 152510591841
10 KODEX 코스닥150레버리지 233740 9 8215 2 250 3.14 31917540 23899024 249500000 31917540 3.14 133.55 12.79 12.79 259092615959 12.64 12.64 259092615959
11 휴림로봇 090710 10 2300 2 145 6.73 30772035 2755182 110237793 30772035 6.73 1116.88 27.91 27.91 71423655634 28.17 28.17 71423655634
12 KODEX 레버리지 122630 11 22065 2 585 2.72 30088050 23060796 119350000 30088050 2.72 130.47 25.21 25.21 656579030215 24.93 24.93 656579030215
13 KODEX 코스닥150선물인버스 251340 12 3600 5 -65 -1.77 28840339 27421424 67000000 28840339 -1.77 105.17 43.05 43.05 104557479649 43.35 43.35 104557479649
14 코리아나 027050 13 3220 1 740 29.84 26866077 171925 40000000 26866077 29.84 9999.99 67.17 67.17 81035917139 62.92 62.92 81035917139
15 미투온 201490 14 6630 1 1530 30.00 26180867 24446248 30390092 26180867 30.00 107.10 86.15 86.15 151522072709 75.20 75.20 151522072709
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 56 3 0 0.00 26136133 28946980 633000000 26136133 0.00 90.29 4.13 4.13 1444984422 4.08 4.08 1444984422
17 오가닉티코스메틱 900300 16 455 2 37 8.85 23537585 1017538 96002224 23537585 8.85 2313.19 24.52 24.52 11706346478 26.80 26.80 11706346478
18 모아데이타 288980 17 1450 2 103 7.65 19982251 328493 34556562 19982251 7.65 6083.01 57.82 57.82 29951488428 59.78 59.78 29951488428
19 더즌 462860 18 5280 2 355 7.21 18820879 16029985 71413257 18820879 7.21 117.41 26.35 26.35 93737639105 24.86 24.86 93737639105
20 브릿지바이오테라퓨틱스 288330 19 943 2 161 20.59 18787785 2781195 52193304 18787785 20.59 675.53 36.00 36.00 17603943081 35.77 35.77 17603943081
21 유니슨 018000 20 1418 5 -375 -20.91 18090342 5702508 170505939 18090342 -20.91 317.23 10.61 10.61 26092943110 10.79 10.79 26092943110
22 삼성전자 005930 21 59500 2 300 0.51 17184801 16876278 5919637922 17184801 0.51 101.83 0.29 0.29 1021598942350 0.29 0.29 1021598942350
23 데이타솔루션 263800 22 6020 2 870 16.89 17155111 206240 16219380 17155111 16.89 8318.03 105.77 105.77 104807745325 107.34 107.34 104807745325
24 카카오 035720 23 66600 2 6200 10.26 16723282 14753547 441766501 16723282 10.26 113.35 3.79 3.79 1062961860000 3.61 3.61 1062961860000
25 피아이이 452450 24 10380 5 -100 -0.95 16715358 19903424 35826000 16715358 -0.95 83.98 46.66 46.66 179625915245 48.30 48.30 179625915245
26 지씨지놈 340450 25 10130 2 770 8.23 14890957 4544627 23650793 14890957 8.23 327.66 62.96 62.96 154143634880 64.34 64.34 154143634880
27 바른손이앤에이 035620 26 590 1 136 29.96 14691687 311804 74439675 14691687 29.96 4711.83 19.74 19.74 8279483646 18.85 18.85 8279483646
28 티사이언티픽 057680 27 1495 2 243 19.41 13982518 747846 71248501 13982518 19.41 1869.71 19.62 19.62 20787126465 19.52 19.52 20787126465
29 삼성중공업 010140 28 16870 5 -570 -3.27 13125958 10001704 880000000 13125958 -3.27 131.24 1.49 1.49 220482723580 1.49 1.49 220482723580
30 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 29 51 5 -1 -1.92 12503038 8309852 150000000 12503038 -1.92 150.46 8.34 8.34 637108033 8.33 8.33 637108033
31 케이지에이 455180 30 5460 2 310 6.02 11717549 1733812 12094172 11717549 6.02 675.83 96.89 96.89 68221994715 103.31 103.31 68221994715

31
top30/20250620/top30-av-20250620-165000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1499,5,-44,-2.85,326043592,245081008,921500000,326043592,-2.85,133.04,35.38,35.38,494689788074,35.81,35.81,494689788074
이스트아시아홀딩스,900110,2,57,2,2,3.64,71385370,13275022,642650588,71385370,3.64,537.74,11.11,11.11,4184392506,11.42,11.42,4184392506
대창솔루션,096350,3,469,2,46,10.87,55318915,5964567,163761009,55318915,10.87,927.46,33.78,33.78,27562427436,35.89,35.89,27562427436
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45809250,69552600,1497000000,45809250,0.00,65.86,3.06,3.06,3057753169,3.05,3.05,3057753169
KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43916157,23026466,259000000,43916157,7.09,190.72,16.96,16.96,35074829476,16.60,16.60,35074829476
우리기술,032820,6,4115,5,-280,-6.37,43857625,135827488,165530656,43857625,-6.37,32.29,26.50,26.50,188807661002,27.72,27.72,188807661002
KODEX 인버스,114800,7,3715,5,-60,-1.59,38913379,29465736,172800000,38913379,-1.59,132.06,22.52,22.52,145552885555,22.67,22.67,145552885555
오르비텍,046120,8,4375,2,440,11.18,34666557,15466013,27449486,34666557,11.18,224.15,126.29,126.29,152534290641,127.02,127.02,152534290641
KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31939358,23899024,249500000,31939358,3.14,133.64,12.80,12.80,259272287189,12.65,12.65,259272287189
휴림로봇,090710,10,2300,2,145,6.73,30789027,2755182,110237793,30789027,6.73,1117.50,27.93,27.93,71463077074,28.19,28.19,71463077074
KODEX 레버리지,122630,11,22065,2,585,2.72,30095599,23060796,119350000,30095599,2.72,130.51,25.22,25.22,656745636645,24.94,24.94,656745636645
KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28856564,27421424,67000000,28856564,-1.77,105.23,43.07,43.07,104615808524,43.37,43.37,104615808524
코리아나,027050,13,3220,1,740,29.84,26866629,171925,40000000,26866629,29.84,9999.99,67.17,67.17,81037694579,62.92,62.92,81037694579
미투온,201490,14,6630,1,1530,30.00,26181974,24446248,30390092,26181974,30.00,107.10,86.15,86.15,151529412119,75.21,75.21,151529412119
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,26136133,28946980,633000000,26136133,0.00,90.29,4.13,4.13,1444984422,4.08,4.08,1444984422
오가닉티코스메틱,900300,16,455,2,37,8.85,23540267,1017538,96002224,23540267,8.85,2313.45,24.52,24.52,11707553378,26.80,26.80,11707553378
모아데이타,288980,17,1450,2,103,7.65,19988393,328493,34556562,19988393,7.65,6084.88,57.84,57.84,29960271488,59.79,59.79,29960271488
더즌,462860,18,5280,2,355,7.21,18847343,16029985,71413257,18847343,7.21,117.58,26.39,26.39,93876310465,24.90,24.90,93876310465
브릿지바이오테라퓨틱스,288330,19,943,2,161,20.59,18793720,2781195,52193304,18793720,20.59,675.74,36.01,36.01,17609741576,35.78,35.78,17609741576
유니슨,018000,20,1418,5,-375,-20.91,18104234,5702508,170505939,18104234,-20.91,317.48,10.62,10.62,26112628074,10.80,10.80,26112628074
삼성전자,005930,21,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350
데이타솔루션,263800,22,6020,2,870,16.89,17175855,206240,16219380,17175855,16.89,8328.09,105.90,105.90,104930134925,107.47,107.47,104930134925
카카오,035720,23,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000
피아이이,452450,24,10380,5,-100,-0.95,16716296,19903424,35826000,16716296,-0.95,83.99,46.66,46.66,179635604785,48.31,48.31,179635604785
지씨지놈,340450,25,10130,2,770,8.23,14898419,4544627,23650793,14898419,8.23,327.82,62.99,62.99,154219672660,64.37,64.37,154219672660
바른손이앤에이,035620,26,590,1,136,29.96,14691687,311804,74439675,14691687,29.96,4711.83,19.74,19.74,8279483646,18.85,18.85,8279483646
티사이언티픽,057680,27,1495,2,243,19.41,13985870,747846,71248501,13985870,19.41,1870.15,19.63,19.63,20792070665,19.52,19.52,20792070665
삼성중공업,010140,28,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033
케이지에이,455180,30,5460,2,310,6.02,11720692,1733812,12094172,11720692,6.02,676.01,96.91,96.91,68239155495,103.34,103.34,68239155495
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 1499 5 -44 -2.85 326043592 245081008 921500000 326043592 -2.85 133.04 35.38 35.38 494689788074 35.81 35.81 494689788074
3 이스트아시아홀딩스 900110 2 57 2 2 3.64 71385370 13275022 642650588 71385370 3.64 537.74 11.11 11.11 4184392506 11.42 11.42 4184392506
4 대창솔루션 096350 3 469 2 46 10.87 55318915 5964567 163761009 55318915 10.87 927.46 33.78 33.78 27562427436 35.89 35.89 27562427436
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 67 3 0 0.00 45809250 69552600 1497000000 45809250 0.00 65.86 3.06 3.06 3057753169 3.05 3.05 3057753169
6 KODEX 2차전지산업레버리지 462330 5 816 2 54 7.09 43916157 23026466 259000000 43916157 7.09 190.72 16.96 16.96 35074829476 16.60 16.60 35074829476
7 우리기술 032820 6 4115 5 -280 -6.37 43857625 135827488 165530656 43857625 -6.37 32.29 26.50 26.50 188807661002 27.72 27.72 188807661002
8 KODEX 인버스 114800 7 3715 5 -60 -1.59 38913379 29465736 172800000 38913379 -1.59 132.06 22.52 22.52 145552885555 22.67 22.67 145552885555
9 오르비텍 046120 8 4375 2 440 11.18 34666557 15466013 27449486 34666557 11.18 224.15 126.29 126.29 152534290641 127.02 127.02 152534290641
10 KODEX 코스닥150레버리지 233740 9 8215 2 250 3.14 31939358 23899024 249500000 31939358 3.14 133.64 12.80 12.80 259272287189 12.65 12.65 259272287189
11 휴림로봇 090710 10 2300 2 145 6.73 30789027 2755182 110237793 30789027 6.73 1117.50 27.93 27.93 71463077074 28.19 28.19 71463077074
12 KODEX 레버리지 122630 11 22065 2 585 2.72 30095599 23060796 119350000 30095599 2.72 130.51 25.22 25.22 656745636645 24.94 24.94 656745636645
13 KODEX 코스닥150선물인버스 251340 12 3600 5 -65 -1.77 28856564 27421424 67000000 28856564 -1.77 105.23 43.07 43.07 104615808524 43.37 43.37 104615808524
14 코리아나 027050 13 3220 1 740 29.84 26866629 171925 40000000 26866629 29.84 9999.99 67.17 67.17 81037694579 62.92 62.92 81037694579
15 미투온 201490 14 6630 1 1530 30.00 26181974 24446248 30390092 26181974 30.00 107.10 86.15 86.15 151529412119 75.21 75.21 151529412119
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 56 3 0 0.00 26136133 28946980 633000000 26136133 0.00 90.29 4.13 4.13 1444984422 4.08 4.08 1444984422
17 오가닉티코스메틱 900300 16 455 2 37 8.85 23540267 1017538 96002224 23540267 8.85 2313.45 24.52 24.52 11707553378 26.80 26.80 11707553378
18 모아데이타 288980 17 1450 2 103 7.65 19988393 328493 34556562 19988393 7.65 6084.88 57.84 57.84 29960271488 59.79 59.79 29960271488
19 더즌 462860 18 5280 2 355 7.21 18847343 16029985 71413257 18847343 7.21 117.58 26.39 26.39 93876310465 24.90 24.90 93876310465
20 브릿지바이오테라퓨틱스 288330 19 943 2 161 20.59 18793720 2781195 52193304 18793720 20.59 675.74 36.01 36.01 17609741576 35.78 35.78 17609741576
21 유니슨 018000 20 1418 5 -375 -20.91 18104234 5702508 170505939 18104234 -20.91 317.48 10.62 10.62 26112628074 10.80 10.80 26112628074
22 삼성전자 005930 21 59500 2 300 0.51 17184801 16876278 5919637922 17184801 0.51 101.83 0.29 0.29 1021598942350 0.29 0.29 1021598942350
23 데이타솔루션 263800 22 6020 2 870 16.89 17175855 206240 16219380 17175855 16.89 8328.09 105.90 105.90 104930134925 107.47 107.47 104930134925
24 카카오 035720 23 66600 2 6200 10.26 16723282 14753547 441766501 16723282 10.26 113.35 3.79 3.79 1062961860000 3.61 3.61 1062961860000
25 피아이이 452450 24 10380 5 -100 -0.95 16716296 19903424 35826000 16716296 -0.95 83.99 46.66 46.66 179635604785 48.31 48.31 179635604785
26 지씨지놈 340450 25 10130 2 770 8.23 14898419 4544627 23650793 14898419 8.23 327.82 62.99 62.99 154219672660 64.37 64.37 154219672660
27 바른손이앤에이 035620 26 590 1 136 29.96 14691687 311804 74439675 14691687 29.96 4711.83 19.74 19.74 8279483646 18.85 18.85 8279483646
28 티사이언티픽 057680 27 1495 2 243 19.41 13985870 747846 71248501 13985870 19.41 1870.15 19.63 19.63 20792070665 19.52 19.52 20792070665
29 삼성중공업 010140 28 16870 5 -570 -3.27 13125958 10001704 880000000 13125958 -3.27 131.24 1.49 1.49 220482723580 1.49 1.49 220482723580
30 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 29 51 5 -1 -1.92 12503038 8309852 150000000 12503038 -1.92 150.46 8.34 8.34 637108033 8.33 8.33 637108033
31 케이지에이 455180 30 5460 2 310 6.02 11720692 1733812 12094172 11720692 6.02 676.01 96.91 96.91 68239155495 103.34 103.34 68239155495

31
top30/20250620/top30-avtr-20250620-090001.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
중앙에너비스,000440,1,21150,5,-1750,-7.64,13681,2322468,6227130,13681,-7.64,0.59,0.22,0.22,286638750,0.22,0.22,286638750
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,2,10550,3,0,0.00,2166,210127,1350000,2166,0.00,1.03,0.16,0.16,22851300,0.16,0.16,22851300
바이오비쥬,489460,3,16950,3,0,0.00,22000,586825,15044430,22000,0.00,3.75,0.15,0.15,372900000,0.15,0.15,372900000
피엔케이피부임상연구센타,347740,4,2995,3,0,0.00,25700,245466,30010576,25700,0.00,10.47,0.09,0.09,76971500,0.09,0.09,76971500
KODEX 200선물인버스2X,252670,5,1543,3,0,0.00,519546,245081008,921500000,519546,0.00,0.21,0.06,0.06,801659478,0.06,0.06,801659478
사이냅소프트,466410,6,17100,3,0,0.00,2281,2085583,5037023,2281,0.00,0.11,0.05,0.05,39005100,0.05,0.05,39005100
피아이이,452450,7,10480,3,0,0.00,15156,19903424,35826000,15156,0.00,0.08,0.04,0.04,158834880,0.04,0.04,158834880
보락,002760,8,1073,3,0,0.00,16000,259757,59900000,16000,0.00,6.16,0.03,0.03,17168000,0.03,0.03,17168000
한텍,098070,9,39500,3,0,0.00,1959,648544,11121141,1959,0.00,0.30,0.02,0.02,77380500,0.02,0.02,77380500
PLUS 한화그룹주,0000J0,10,24920,3,0,0.00,869,546777,4950000,869,0.00,0.16,0.02,0.02,21655480,0.02,0.02,21655480
TIGER 지주회사,307520,11,13850,3,0,0.00,2000,848812,11550000,2000,0.00,0.24,0.02,0.02,27700000,0.02,0.02,27700000
KODEX 레버리지,122630,12,21480,3,0,0.00,15537,23060796,119350000,15537,0.00,0.07,0.01,0.01,333734760,0.01,0.01,333734760
대정화금,120240,13,14620,3,0,0.00,934,200338,7190391,934,0.00,0.47,0.01,0.01,13655080,0.01,0.01,13655080
코츠테크놀로지,448710,14,21500,3,0,0.00,678,210215,5260589,678,0.00,0.32,0.01,0.01,14577000,0.01,0.01,14577000
TIGER 코스닥150 레버리지,233160,15,8935,3,0,0.00,1000,443420,7850000,1000,0.00,0.23,0.01,0.01,8935000,0.01,0.01,8935000
키스트론,475430,16,6670,3,0,0.00,2165,2477386,17848110,2165,0.00,0.09,0.01,0.01,14440550,0.01,0.01,14440550
TIGER 인터넷TOP10,365000,17,4705,3,0,0.00,1505,5621355,12450000,1505,0.00,0.03,0.01,0.01,7081025,0.01,0.01,7081025
노랑풍선,104620,18,5670,3,0,0.00,1672,8070981,15842126,1672,0.00,0.02,0.01,0.01,9480240,0.01,0.01,9480240
심플랫폼,444530,19,17050,3,0,0.00,652,9109316,6241227,652,0.00,0.01,0.01,0.01,11116600,0.01,0.01,11116600
한신기계,011700,20,4965,3,0,0.00,3359,30251362,32446151,3359,0.00,0.01,0.01,0.01,16677435,0.01,0.01,16677435
미투온,201490,21,5100,3,0,0.00,3142,24446248,30390092,3142,0.00,0.01,0.01,0.01,16024200,0.01,0.01,16024200
미래생명자원,218150,22,3975,3,0,0.00,2000,321080,20415802,2000,0.00,0.62,0.01,0.01,7950000,0.01,0.01,7950000
로킷헬스케어,376900,23,13990,3,0,0.00,1500,1018687,15417639,1500,0.00,0.15,0.01,0.01,20985000,0.01,0.01,20985000
드림씨아이에스,223250,24,4020,3,0,0.00,2072,17271158,23799324,2072,0.00,0.01,0.01,0.01,8329440,0.01,0.01,8329440
티씨머티리얼즈,125020,25,5900,3,0,0.00,2957,2160797,34227815,2957,0.00,0.14,0.01,0.01,17446300,0.01,0.01,17446300
한싹,430690,26,5840,3,0,0.00,930,2047053,10895327,930,0.00,0.05,0.01,0.01,5431200,0.01,0.01,5431200
웹케시,053580,27,21400,3,0,0.00,1148,2042854,13636248,1148,0.00,0.06,0.01,0.01,24567200,0.01,0.01,24567200
한국전자인증,041460,28,4905,3,0,0.00,1593,21301792,19000000,1593,0.00,0.01,0.01,0.01,7813665,0.01,0.01,7813665
극동유화,014530,29,3590,3,0,0.00,2912,991363,34869420,2912,0.00,0.29,0.01,0.01,10454080,0.01,0.01,10454080
일신바이오,068330,30,1877,3,0,0.00,3309,3161146,44216140,3309,0.00,0.10,0.01,0.01,6210993,0.01,0.01,6210993
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 중앙에너비스 000440 1 21150 5 -1750 -7.64 13681 2322468 6227130 13681 -7.64 0.59 0.22 0.22 286638750 0.22 0.22 286638750
3 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 2 10550 3 0 0.00 2166 210127 1350000 2166 0.00 1.03 0.16 0.16 22851300 0.16 0.16 22851300
4 바이오비쥬 489460 3 16950 3 0 0.00 22000 586825 15044430 22000 0.00 3.75 0.15 0.15 372900000 0.15 0.15 372900000
5 피엔케이피부임상연구센타 347740 4 2995 3 0 0.00 25700 245466 30010576 25700 0.00 10.47 0.09 0.09 76971500 0.09 0.09 76971500
6 KODEX 200선물인버스2X 252670 5 1543 3 0 0.00 519546 245081008 921500000 519546 0.00 0.21 0.06 0.06 801659478 0.06 0.06 801659478
7 사이냅소프트 466410 6 17100 3 0 0.00 2281 2085583 5037023 2281 0.00 0.11 0.05 0.05 39005100 0.05 0.05 39005100
8 피아이이 452450 7 10480 3 0 0.00 15156 19903424 35826000 15156 0.00 0.08 0.04 0.04 158834880 0.04 0.04 158834880
9 보락 002760 8 1073 3 0 0.00 16000 259757 59900000 16000 0.00 6.16 0.03 0.03 17168000 0.03 0.03 17168000
10 한텍 098070 9 39500 3 0 0.00 1959 648544 11121141 1959 0.00 0.30 0.02 0.02 77380500 0.02 0.02 77380500
11 PLUS 한화그룹주 0000J0 10 24920 3 0 0.00 869 546777 4950000 869 0.00 0.16 0.02 0.02 21655480 0.02 0.02 21655480
12 TIGER 지주회사 307520 11 13850 3 0 0.00 2000 848812 11550000 2000 0.00 0.24 0.02 0.02 27700000 0.02 0.02 27700000
13 KODEX 레버리지 122630 12 21480 3 0 0.00 15537 23060796 119350000 15537 0.00 0.07 0.01 0.01 333734760 0.01 0.01 333734760
14 대정화금 120240 13 14620 3 0 0.00 934 200338 7190391 934 0.00 0.47 0.01 0.01 13655080 0.01 0.01 13655080
15 코츠테크놀로지 448710 14 21500 3 0 0.00 678 210215 5260589 678 0.00 0.32 0.01 0.01 14577000 0.01 0.01 14577000
16 TIGER 코스닥150 레버리지 233160 15 8935 3 0 0.00 1000 443420 7850000 1000 0.00 0.23 0.01 0.01 8935000 0.01 0.01 8935000
17 키스트론 475430 16 6670 3 0 0.00 2165 2477386 17848110 2165 0.00 0.09 0.01 0.01 14440550 0.01 0.01 14440550
18 TIGER 인터넷TOP10 365000 17 4705 3 0 0.00 1505 5621355 12450000 1505 0.00 0.03 0.01 0.01 7081025 0.01 0.01 7081025
19 노랑풍선 104620 18 5670 3 0 0.00 1672 8070981 15842126 1672 0.00 0.02 0.01 0.01 9480240 0.01 0.01 9480240
20 심플랫폼 444530 19 17050 3 0 0.00 652 9109316 6241227 652 0.00 0.01 0.01 0.01 11116600 0.01 0.01 11116600
21 한신기계 011700 20 4965 3 0 0.00 3359 30251362 32446151 3359 0.00 0.01 0.01 0.01 16677435 0.01 0.01 16677435
22 미투온 201490 21 5100 3 0 0.00 3142 24446248 30390092 3142 0.00 0.01 0.01 0.01 16024200 0.01 0.01 16024200
23 미래생명자원 218150 22 3975 3 0 0.00 2000 321080 20415802 2000 0.00 0.62 0.01 0.01 7950000 0.01 0.01 7950000
24 로킷헬스케어 376900 23 13990 3 0 0.00 1500 1018687 15417639 1500 0.00 0.15 0.01 0.01 20985000 0.01 0.01 20985000
25 드림씨아이에스 223250 24 4020 3 0 0.00 2072 17271158 23799324 2072 0.00 0.01 0.01 0.01 8329440 0.01 0.01 8329440
26 티씨머티리얼즈 125020 25 5900 3 0 0.00 2957 2160797 34227815 2957 0.00 0.14 0.01 0.01 17446300 0.01 0.01 17446300
27 한싹 430690 26 5840 3 0 0.00 930 2047053 10895327 930 0.00 0.05 0.01 0.01 5431200 0.01 0.01 5431200
28 웹케시 053580 27 21400 3 0 0.00 1148 2042854 13636248 1148 0.00 0.06 0.01 0.01 24567200 0.01 0.01 24567200
29 한국전자인증 041460 28 4905 3 0 0.00 1593 21301792 19000000 1593 0.00 0.01 0.01 0.01 7813665 0.01 0.01 7813665
30 극동유화 014530 29 3590 3 0 0.00 2912 991363 34869420 2912 0.00 0.29 0.01 0.01 10454080 0.01 0.01 10454080
31 일신바이오 068330 30 1877 3 0 0.00 3309 3161146 44216140 3309 0.00 0.10 0.01 0.01 6210993 0.01 0.01 6210993

31
top30/20250620/top30-avtr-20250620-091001.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
오르비텍,046120,1,4185,2,250,6.35,9058574,15466013,27449486,9058574,6.35,58.57,33.00,33.00,39530681179,34.41,34.41,39530681179
SOL 머니마켓액티브,484890,2,51630,5,-5,-0.01,33675,4351,220000,33675,-0.01,773.96,15.31,15.31,1738877000,15.31,15.31,1738877000
프리시젼바이오,335810,3,4010,2,500,14.25,1733511,1480896,11614526,1733511,14.25,117.06,14.93,14.93,6556805158,14.08,14.08,6556805158
이루온,065440,4,2170,2,85,4.08,3794627,9219367,27275020,3794627,4.08,41.16,13.91,13.91,8368309896,14.14,14.14,8368309896
에스퓨얼셀,288620,5,13600,2,2160,18.88,830848,36896,6979316,830848,18.88,2251.86,11.90,11.90,11033636515,11.62,11.62,11033636515
스튜디오미르,408900,6,4655,2,315,7.26,3871480,4488514,32729532,3871480,7.26,86.25,11.83,11.83,18879526060,12.39,12.39,18879526060
HANARO 200선물인버스,306520,7,8700,5,-55,-0.63,40027,3458,350000,40027,-0.63,1157.52,11.44,11.44,349923875,11.49,11.49,349923875
신풍제약우,019175,8,51000,2,4550,9.80,239817,0,2200000,239817,9.80,0.00,10.90,10.90,11273022075,10.05,10.05,11273022075
대창솔루션,096350,9,485,2,62,14.66,15772240,5964567,163761009,15772240,14.66,264.43,9.63,9.63,8293609654,10.44,10.44,8293609654
위드텍,348350,10,10400,2,1510,16.99,967732,797908,10183600,967732,16.99,121.28,9.50,9.50,10947298040,10.34,10.34,10947298040
RISE 200선물레버리지,252400,11,19960,2,225,1.14,78246,114824,1100000,78246,1.14,68.14,7.11,7.11,1551472555,7.07,7.07,1551472555
한텍,098070,12,40750,2,1250,3.16,775604,648544,11121141,775604,3.16,119.59,6.97,6.97,31216317550,6.89,6.89,31216317550
범한퓨얼셀,382900,13,20450,2,2550,14.25,576407,69282,8761000,576407,14.25,831.97,6.58,6.58,11301995415,6.31,6.31,11301995415
우리기술,032820,14,4505,2,110,2.50,10686215,135827488,165530656,10686215,2.50,7.87,6.46,6.46,49278407703,6.61,6.61,49278407703
오늘이엔엠,192410,15,1503,2,211,16.33,891335,202347,14235530,891335,16.33,440.50,6.26,6.26,1306826528,6.11,6.11,1306826528
SOL 화장품TOP3플러스,0008T0,16,15810,2,550,3.60,250318,489522,4050000,250318,3.60,51.14,6.18,6.18,3940954248,6.15,6.15,3940954248
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,17,10395,5,-25,-0.24,121705,234636,2100000,121705,-0.24,51.87,5.80,5.80,1264842240,5.79,5.79,1264842240
세아메카닉스,396300,18,2970,2,140,4.95,1522531,1829827,26489500,1522531,4.95,83.21,5.75,5.75,4587625472,5.83,5.83,4587625472
닷밀,464580,19,3275,2,340,11.58,506644,49751,9179743,506644,11.58,1018.36,5.52,5.52,1683644978,5.60,5.60,1683644978
우진엔텍,457550,20,30450,2,850,2.87,509919,2617801,9271339,509919,2.87,19.48,5.50,5.50,15995776550,5.67,5.67,15995776550
KODEX 코스닥150선물인버스,251340,21,3640,5,-25,-0.68,3669417,27421424,67000000,3669417,-0.68,13.38,5.48,5.48,13436623090,5.51,5.51,13436623090
SOL KEDI메가테크액티브,444200,22,21990,2,15,0.07,82217,302892,1600000,82217,0.07,27.14,5.14,5.14,1805374205,5.13,5.13,1805374205
비큐AI,148780,23,2785,2,30,1.09,1573655,58702196,31445725,1573655,1.09,2.68,5.00,5.00,4286602739,4.89,4.89,4286602739
두산퓨얼셀2우B,33626L,24,11100,1,2560,29.98,140002,4368,2986300,140002,29.98,3205.17,4.69,4.69,1484927910,4.48,4.48,1484927910
휴림로봇,090710,25,2265,2,110,5.10,4985059,2755182,110237793,4985059,5.10,180.93,4.52,4.52,11477979613,4.60,4.60,11477979613
RISE 미국휴머노이드로봇,0036R0,26,11520,5,-45,-0.39,40377,120789,900000,40377,-0.39,33.43,4.49,4.49,466025810,4.49,4.49,466025810
KODEX 200선물인버스2X,252670,27,1524,5,-19,-1.23,39191216,245081008,921500000,39191216,-1.23,15.99,4.25,4.25,60134930478,4.28,4.28,60134930478
두산퓨얼셀1우,33626K,28,6910,1,1590,29.89,564620,39343,13364200,564620,29.89,1435.12,4.22,4.22,3781278890,4.09,4.09,3781278890
마이크로컨텍솔,098120,29,18140,2,2140,13.38,327502,242653,8312766,327502,13.38,134.97,3.94,3.94,5660095665,3.75,3.75,5660095665
SOL 국제금,0066W0,30,9820,2,10,0.10,46299,283812,1200000,46299,0.10,16.31,3.86,3.86,454764265,3.86,3.86,454764265
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4185 2 250 6.35 9058574 15466013 27449486 9058574 6.35 58.57 33.00 33.00 39530681179 34.41 34.41 39530681179
3 SOL 머니마켓액티브 484890 2 51630 5 -5 -0.01 33675 4351 220000 33675 -0.01 773.96 15.31 15.31 1738877000 15.31 15.31 1738877000
4 프리시젼바이오 335810 3 4010 2 500 14.25 1733511 1480896 11614526 1733511 14.25 117.06 14.93 14.93 6556805158 14.08 14.08 6556805158
5 이루온 065440 4 2170 2 85 4.08 3794627 9219367 27275020 3794627 4.08 41.16 13.91 13.91 8368309896 14.14 14.14 8368309896
6 에스퓨얼셀 288620 5 13600 2 2160 18.88 830848 36896 6979316 830848 18.88 2251.86 11.90 11.90 11033636515 11.62 11.62 11033636515
7 스튜디오미르 408900 6 4655 2 315 7.26 3871480 4488514 32729532 3871480 7.26 86.25 11.83 11.83 18879526060 12.39 12.39 18879526060
8 HANARO 200선물인버스 306520 7 8700 5 -55 -0.63 40027 3458 350000 40027 -0.63 1157.52 11.44 11.44 349923875 11.49 11.49 349923875
9 신풍제약우 019175 8 51000 2 4550 9.80 239817 0 2200000 239817 9.80 0.00 10.90 10.90 11273022075 10.05 10.05 11273022075
10 대창솔루션 096350 9 485 2 62 14.66 15772240 5964567 163761009 15772240 14.66 264.43 9.63 9.63 8293609654 10.44 10.44 8293609654
11 위드텍 348350 10 10400 2 1510 16.99 967732 797908 10183600 967732 16.99 121.28 9.50 9.50 10947298040 10.34 10.34 10947298040
12 RISE 200선물레버리지 252400 11 19960 2 225 1.14 78246 114824 1100000 78246 1.14 68.14 7.11 7.11 1551472555 7.07 7.07 1551472555
13 한텍 098070 12 40750 2 1250 3.16 775604 648544 11121141 775604 3.16 119.59 6.97 6.97 31216317550 6.89 6.89 31216317550
14 범한퓨얼셀 382900 13 20450 2 2550 14.25 576407 69282 8761000 576407 14.25 831.97 6.58 6.58 11301995415 6.31 6.31 11301995415
15 우리기술 032820 14 4505 2 110 2.50 10686215 135827488 165530656 10686215 2.50 7.87 6.46 6.46 49278407703 6.61 6.61 49278407703
16 오늘이엔엠 192410 15 1503 2 211 16.33 891335 202347 14235530 891335 16.33 440.50 6.26 6.26 1306826528 6.11 6.11 1306826528
17 SOL 화장품TOP3플러스 0008T0 16 15810 2 550 3.60 250318 489522 4050000 250318 3.60 51.14 6.18 6.18 3940954248 6.15 6.15 3940954248
18 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 17 10395 5 -25 -0.24 121705 234636 2100000 121705 -0.24 51.87 5.80 5.80 1264842240 5.79 5.79 1264842240
19 세아메카닉스 396300 18 2970 2 140 4.95 1522531 1829827 26489500 1522531 4.95 83.21 5.75 5.75 4587625472 5.83 5.83 4587625472
20 닷밀 464580 19 3275 2 340 11.58 506644 49751 9179743 506644 11.58 1018.36 5.52 5.52 1683644978 5.60 5.60 1683644978
21 우진엔텍 457550 20 30450 2 850 2.87 509919 2617801 9271339 509919 2.87 19.48 5.50 5.50 15995776550 5.67 5.67 15995776550
22 KODEX 코스닥150선물인버스 251340 21 3640 5 -25 -0.68 3669417 27421424 67000000 3669417 -0.68 13.38 5.48 5.48 13436623090 5.51 5.51 13436623090
23 SOL KEDI메가테크액티브 444200 22 21990 2 15 0.07 82217 302892 1600000 82217 0.07 27.14 5.14 5.14 1805374205 5.13 5.13 1805374205
24 비큐AI 148780 23 2785 2 30 1.09 1573655 58702196 31445725 1573655 1.09 2.68 5.00 5.00 4286602739 4.89 4.89 4286602739
25 두산퓨얼셀2우B 33626L 24 11100 1 2560 29.98 140002 4368 2986300 140002 29.98 3205.17 4.69 4.69 1484927910 4.48 4.48 1484927910
26 휴림로봇 090710 25 2265 2 110 5.10 4985059 2755182 110237793 4985059 5.10 180.93 4.52 4.52 11477979613 4.60 4.60 11477979613
27 RISE 미국휴머노이드로봇 0036R0 26 11520 5 -45 -0.39 40377 120789 900000 40377 -0.39 33.43 4.49 4.49 466025810 4.49 4.49 466025810
28 KODEX 200선물인버스2X 252670 27 1524 5 -19 -1.23 39191216 245081008 921500000 39191216 -1.23 15.99 4.25 4.25 60134930478 4.28 4.28 60134930478
29 두산퓨얼셀1우 33626K 28 6910 1 1590 29.89 564620 39343 13364200 564620 29.89 1435.12 4.22 4.22 3781278890 4.09 4.09 3781278890
30 마이크로컨텍솔 098120 29 18140 2 2140 13.38 327502 242653 8312766 327502 13.38 134.97 3.94 3.94 5660095665 3.75 3.75 5660095665
31 SOL 국제금 0066W0 30 9820 2 10 0.10 46299 283812 1200000 46299 0.10 16.31 3.86 3.86 454764265 3.86 3.86 454764265

31
top30/20250620/top30-avtr-20250620-092001.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
오르비텍,046120,1,4260,2,325,8.26,11697201,15466013,27449486,11697201,8.26,75.63,42.61,42.61,50847653308,43.48,43.48,50847653308
에스퓨얼셀,288620,2,13510,2,2070,18.09,1448215,36896,6979316,1448215,18.09,3925.13,20.75,20.75,19590672105,20.78,20.78,19590672105
프리시젼바이오,335810,3,4300,2,790,22.51,2190207,1480896,11614526,2190207,22.51,147.90,18.86,18.86,8448292590,16.92,16.92,8448292590
이루온,065440,4,2075,5,-10,-0.48,4855573,9219367,27275020,4855573,-0.48,52.67,17.80,17.80,10638325585,18.80,18.80,10638325585
RISE 플랫폼테마,427120,5,9260,5,-285,-2.99,82904,117212,520000,82904,-2.99,70.73,15.94,15.94,771089672,16.01,16.01,771089672
신풍제약우,019175,6,48850,2,2400,5.17,348798,0,2200000,348798,5.17,0.00,15.85,15.85,16747455750,15.58,15.58,16747455750
SOL 머니마켓액티브,484890,7,51630,5,-5,-0.01,33675,4351,220000,33675,-0.01,773.96,15.31,15.31,1738877000,15.31,15.31,1738877000
SOL KEDI메가테크액티브,444200,8,21960,5,-15,-0.07,243734,302892,1600000,243734,-0.07,80.47,15.23,15.23,5354617005,15.24,15.24,5354617005
스튜디오미르,408900,9,4670,2,330,7.60,4938796,4488514,32729532,4938796,7.60,110.03,15.09,15.09,23822127810,15.59,15.59,23822127810
대창솔루션,096350,10,468,2,45,10.64,22772193,5964567,163761009,22772193,10.64,381.79,13.91,13.91,11576601608,15.11,15.11,11576601608
위드텍,348350,11,9770,2,880,9.90,1407618,797908,10183600,1407618,9.90,176.41,13.82,13.82,15390944905,15.47,15.47,15390944905
범한퓨얼셀,382900,12,20250,2,2350,13.13,1194807,69282,8761000,1194807,13.13,1724.56,13.64,13.64,24114595690,13.59,13.59,24114595690
SOL 화장품TOP3플러스,0008T0,13,15995,2,735,4.82,521286,489522,4050000,521286,4.82,106.49,12.87,12.87,8253285818,12.74,12.74,8253285818
HANARO 200선물인버스,306520,14,8700,5,-55,-0.63,40027,3458,350000,40027,-0.63,1157.52,11.44,11.44,349923875,11.49,11.49,349923875
오늘이엔엠,192410,15,1441,2,149,11.53,1400686,202347,14235530,1400686,11.53,692.22,9.84,9.84,2043866466,9.96,9.96,2043866466
TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9920,5,-60,-0.60,146413,204288,1550000,146413,-0.60,71.67,9.45,9.45,1454575825,9.46,9.46,1454575825
우리기술,032820,17,4055,5,-340,-7.74,15225142,135827488,165530656,15225142,-7.74,11.21,9.20,9.20,69409019853,10.34,10.34,69409019853
두산퓨얼셀1우,33626K,18,6620,2,1300,24.44,1209829,39343,13364200,1209829,24.44,3075.08,9.05,9.05,8182240235,9.25,9.25,8182240235
한텍,098070,19,39050,5,-450,-1.14,994527,648544,11121141,994527,-1.14,153.35,8.94,8.94,39927418825,9.19,9.19,39927418825
우진엔텍,457550,20,29850,2,250,0.84,774086,2617801,9271339,774086,0.84,29.57,8.35,8.35,23923457700,8.64,8.64,23923457700
KODEX 코스닥150선물인버스,251340,21,3645,5,-20,-0.55,5536028,27421424,67000000,5536028,-0.55,20.19,8.26,8.26,20228034470,8.28,8.28,20228034470
비큐AI,148780,22,2765,2,10,0.36,2432883,58702196,31445725,2432883,0.36,4.14,7.74,7.74,6631536988,7.63,7.63,6631536988
바른손이앤에이,035620,23,555,2,101,22.25,5475520,311804,74439675,5475520,22.25,1756.08,7.36,7.36,2913623752,7.05,7.05,2913623752
RISE 200선물레버리지,252400,24,19820,2,85,0.43,79407,114824,1100000,79407,0.43,69.16,7.22,7.22,1574506300,7.22,7.22,1574506300
세아메카닉스,396300,25,3000,2,170,6.01,1910123,1829827,26489500,1910123,6.01,104.39,7.21,7.21,5733484651,7.21,7.21,5733484651
엔에프씨,265740,26,9890,2,820,9.04,618840,1180488,8931800,618840,9.04,52.42,6.93,6.93,6177670365,6.99,6.99,6177670365
휴림로봇,090710,27,2310,2,155,7.19,7505313,2755182,110237793,7505313,7.19,272.41,6.81,6.81,17266206140,6.78,6.78,17266206140
닷밀,464580,28,3275,2,340,11.58,621025,49751,9179743,621025,11.58,1248.27,6.77,6.77,2062786223,6.86,6.86,2062786223
TIGER K방산&우주,463250,29,31835,5,-100,-0.31,458255,1857272,6850000,458255,-0.31,24.67,6.69,6.69,14597852631,6.69,6.69,14597852631
HANARO K-뷰티,479850,30,16190,2,540,3.45,105598,149502,1600000,105598,3.45,70.63,6.60,6.60,1694437980,6.54,6.54,1694437980
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4260 2 325 8.26 11697201 15466013 27449486 11697201 8.26 75.63 42.61 42.61 50847653308 43.48 43.48 50847653308
3 에스퓨얼셀 288620 2 13510 2 2070 18.09 1448215 36896 6979316 1448215 18.09 3925.13 20.75 20.75 19590672105 20.78 20.78 19590672105
4 프리시젼바이오 335810 3 4300 2 790 22.51 2190207 1480896 11614526 2190207 22.51 147.90 18.86 18.86 8448292590 16.92 16.92 8448292590
5 이루온 065440 4 2075 5 -10 -0.48 4855573 9219367 27275020 4855573 -0.48 52.67 17.80 17.80 10638325585 18.80 18.80 10638325585
6 RISE 플랫폼테마 427120 5 9260 5 -285 -2.99 82904 117212 520000 82904 -2.99 70.73 15.94 15.94 771089672 16.01 16.01 771089672
7 신풍제약우 019175 6 48850 2 2400 5.17 348798 0 2200000 348798 5.17 0.00 15.85 15.85 16747455750 15.58 15.58 16747455750
8 SOL 머니마켓액티브 484890 7 51630 5 -5 -0.01 33675 4351 220000 33675 -0.01 773.96 15.31 15.31 1738877000 15.31 15.31 1738877000
9 SOL KEDI메가테크액티브 444200 8 21960 5 -15 -0.07 243734 302892 1600000 243734 -0.07 80.47 15.23 15.23 5354617005 15.24 15.24 5354617005
10 스튜디오미르 408900 9 4670 2 330 7.60 4938796 4488514 32729532 4938796 7.60 110.03 15.09 15.09 23822127810 15.59 15.59 23822127810
11 대창솔루션 096350 10 468 2 45 10.64 22772193 5964567 163761009 22772193 10.64 381.79 13.91 13.91 11576601608 15.11 15.11 11576601608
12 위드텍 348350 11 9770 2 880 9.90 1407618 797908 10183600 1407618 9.90 176.41 13.82 13.82 15390944905 15.47 15.47 15390944905
13 범한퓨얼셀 382900 12 20250 2 2350 13.13 1194807 69282 8761000 1194807 13.13 1724.56 13.64 13.64 24114595690 13.59 13.59 24114595690
14 SOL 화장품TOP3플러스 0008T0 13 15995 2 735 4.82 521286 489522 4050000 521286 4.82 106.49 12.87 12.87 8253285818 12.74 12.74 8253285818
15 HANARO 200선물인버스 306520 14 8700 5 -55 -0.63 40027 3458 350000 40027 -0.63 1157.52 11.44 11.44 349923875 11.49 11.49 349923875
16 오늘이엔엠 192410 15 1441 2 149 11.53 1400686 202347 14235530 1400686 11.53 692.22 9.84 9.84 2043866466 9.96 9.96 2043866466
17 TIMEFOLIO 미국배당다우존스액티브 0036D0 16 9920 5 -60 -0.60 146413 204288 1550000 146413 -0.60 71.67 9.45 9.45 1454575825 9.46 9.46 1454575825
18 우리기술 032820 17 4055 5 -340 -7.74 15225142 135827488 165530656 15225142 -7.74 11.21 9.20 9.20 69409019853 10.34 10.34 69409019853
19 두산퓨얼셀1우 33626K 18 6620 2 1300 24.44 1209829 39343 13364200 1209829 24.44 3075.08 9.05 9.05 8182240235 9.25 9.25 8182240235
20 한텍 098070 19 39050 5 -450 -1.14 994527 648544 11121141 994527 -1.14 153.35 8.94 8.94 39927418825 9.19 9.19 39927418825
21 우진엔텍 457550 20 29850 2 250 0.84 774086 2617801 9271339 774086 0.84 29.57 8.35 8.35 23923457700 8.64 8.64 23923457700
22 KODEX 코스닥150선물인버스 251340 21 3645 5 -20 -0.55 5536028 27421424 67000000 5536028 -0.55 20.19 8.26 8.26 20228034470 8.28 8.28 20228034470
23 비큐AI 148780 22 2765 2 10 0.36 2432883 58702196 31445725 2432883 0.36 4.14 7.74 7.74 6631536988 7.63 7.63 6631536988
24 바른손이앤에이 035620 23 555 2 101 22.25 5475520 311804 74439675 5475520 22.25 1756.08 7.36 7.36 2913623752 7.05 7.05 2913623752
25 RISE 200선물레버리지 252400 24 19820 2 85 0.43 79407 114824 1100000 79407 0.43 69.16 7.22 7.22 1574506300 7.22 7.22 1574506300
26 세아메카닉스 396300 25 3000 2 170 6.01 1910123 1829827 26489500 1910123 6.01 104.39 7.21 7.21 5733484651 7.21 7.21 5733484651
27 엔에프씨 265740 26 9890 2 820 9.04 618840 1180488 8931800 618840 9.04 52.42 6.93 6.93 6177670365 6.99 6.99 6177670365
28 휴림로봇 090710 27 2310 2 155 7.19 7505313 2755182 110237793 7505313 7.19 272.41 6.81 6.81 17266206140 6.78 6.78 17266206140
29 닷밀 464580 28 3275 2 340 11.58 621025 49751 9179743 621025 11.58 1248.27 6.77 6.77 2062786223 6.86 6.86 2062786223
30 TIGER K방산&우주 463250 29 31835 5 -100 -0.31 458255 1857272 6850000 458255 -0.31 24.67 6.69 6.69 14597852631 6.69 6.69 14597852631
31 HANARO K-뷰티 479850 30 16190 2 540 3.45 105598 149502 1600000 105598 3.45 70.63 6.60 6.60 1694437980 6.54 6.54 1694437980

31
top30/20250620/top30-avtr-20250620-093001.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
오르비텍,046120,1,4210,2,275,6.99,13214932,15466013,27449486,13214932,6.99,85.44,48.14,48.14,57186643794,49.49,49.49,57186643794
프리시젼바이오,335810,2,4060,2,550,15.67,2992954,1480896,11614526,2992954,15.67,202.10,25.77,25.77,11871677580,25.18,25.18,11871677580
에스퓨얼셀,288620,3,12910,2,1470,12.85,1609174,36896,6979316,1609174,12.85,4361.38,23.06,23.06,21716542175,24.10,24.10,21716542175
이루온,065440,4,2035,5,-50,-2.40,5626578,9219367,27275020,5626578,-2.40,61.03,20.63,20.63,12210166786,22.00,22.00,12210166786
SOL 화장품TOP3플러스,0008T0,5,16105,2,845,5.54,784277,489522,4050000,784277,5.54,160.21,19.36,19.36,12486486516,19.14,19.14,12486486516
신풍제약우,019175,6,52800,2,6350,13.67,415830,0,2200000,415830,13.67,0.00,18.90,18.90,20208114775,17.40,17.40,20208114775
삐아,451250,7,13110,2,1640,14.30,1814173,146749,10089877,1814173,14.30,1236.24,17.98,17.98,22855600555,17.28,17.28,22855600555
스튜디오미르,408900,8,4440,2,100,2.30,5840591,4488514,32729532,5840591,2.30,130.12,17.85,17.85,27894893564,19.20,19.20,27894893564
RISE 플랫폼테마,427120,9,9170,5,-375,-3.93,89781,117212,520000,89781,-3.93,76.60,17.27,17.27,834221032,17.49,17.49,834221032
범한퓨얼셀,382900,10,19310,2,1410,7.88,1404313,69282,8761000,1404313,7.88,2026.95,16.03,16.03,28284850175,16.72,16.72,28284850175
대창솔루션,096350,11,480,2,57,13.48,25855568,5964567,163761009,25855568,13.48,433.49,15.79,15.79,13041990687,16.59,16.59,13041990687
SOL KEDI메가테크액티브,444200,12,21820,5,-155,-0.71,250585,302892,1600000,250585,-0.71,82.73,15.66,15.66,5504491140,15.77,15.77,5504491140
위드텍,348350,13,9550,2,660,7.42,1563747,797908,10183600,1563747,7.42,195.98,15.36,15.36,16898930015,17.38,17.38,16898930015
SOL 머니마켓액티브,484890,14,51630,5,-5,-0.01,33779,4351,220000,33779,-0.01,776.35,15.35,15.35,1744246520,15.36,15.36,1744246520
토니모리,214420,15,13320,2,2560,23.79,3642039,528792,24054799,3642039,23.79,688.75,15.14,15.14,45476022690,14.19,14.19,45476022690
한국화장품,123690,16,9460,1,2180,29.95,2311148,77146,16068000,2311148,29.95,2995.81,14.38,14.38,20772923520,13.67,13.67,20772923520
우리기술,032820,17,4110,5,-285,-6.48,22162011,135827488,165530656,22162011,-6.48,16.32,13.39,13.39,98246285104,14.44,14.44,98246285104
바른손이앤에이,035620,18,590,1,136,29.96,9139805,311804,74439675,9139805,29.96,2931.27,12.28,12.28,5032634314,11.46,11.46,5032634314
오늘이엔엠,192410,19,1430,2,138,10.68,1724534,202347,14235530,1724534,10.68,852.27,12.11,12.11,2515336046,12.36,12.36,2515336046
HANARO 200선물인버스,306520,20,8735,5,-20,-0.23,40227,3458,350000,40227,-0.23,1163.30,11.49,11.49,351670875,11.50,11.50,351670875
비큐AI,148780,21,2815,2,60,2.18,3512104,58702196,31445725,3512104,2.18,5.98,11.17,11.17,9631001052,10.88,10.88,9631001052
KODEX 코스닥150선물인버스,251340,22,3662,5,-3,-0.08,7209960,27421424,67000000,7209960,-0.08,26.29,10.76,10.76,26346409843,10.74,10.74,26346409843
두산퓨얼셀1우,33626K,23,6630,2,1310,24.62,1419189,39343,13364200,1419189,24.62,3607.22,10.62,10.62,9589764715,10.82,10.82,9589764715
우진엔텍,457550,24,29950,2,350,1.18,955077,2617801,9271339,955077,1.18,36.48,10.30,10.30,29274886800,10.54,10.54,29274886800
한텍,098070,25,38550,5,-950,-2.41,1084245,648544,11121141,1084245,-2.41,167.18,9.75,9.75,43412432375,10.13,10.13,43412432375
HANARO K-뷰티,479850,26,16285,2,635,4.06,154083,149502,1600000,154083,4.06,103.06,9.63,9.63,2481892510,9.53,9.53,2481892510
엔에프씨,265740,27,10320,2,1250,13.78,856323,1180488,8931800,856323,13.78,72.54,9.59,9.59,8622095805,9.35,9.35,8622095805
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9925,5,-55,-0.55,148098,204288,1550000,148098,-0.55,72.49,9.55,9.55,1471291550,9.56,9.56,1471291550
세아메카닉스,396300,29,3050,2,220,7.77,2482554,1829827,26489500,2482554,7.77,135.67,9.37,9.37,7471764227,9.25,9.25,7471764227
코리아나,027050,30,2985,2,505,20.36,3694790,171925,40000000,3694790,20.36,2149.07,9.24,9.24,10533886942,8.82,8.82,10533886942
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 오르비텍 046120 1 4210 2 275 6.99 13214932 15466013 27449486 13214932 6.99 85.44 48.14 48.14 57186643794 49.49 49.49 57186643794
3 프리시젼바이오 335810 2 4060 2 550 15.67 2992954 1480896 11614526 2992954 15.67 202.10 25.77 25.77 11871677580 25.18 25.18 11871677580
4 에스퓨얼셀 288620 3 12910 2 1470 12.85 1609174 36896 6979316 1609174 12.85 4361.38 23.06 23.06 21716542175 24.10 24.10 21716542175
5 이루온 065440 4 2035 5 -50 -2.40 5626578 9219367 27275020 5626578 -2.40 61.03 20.63 20.63 12210166786 22.00 22.00 12210166786
6 SOL 화장품TOP3플러스 0008T0 5 16105 2 845 5.54 784277 489522 4050000 784277 5.54 160.21 19.36 19.36 12486486516 19.14 19.14 12486486516
7 신풍제약우 019175 6 52800 2 6350 13.67 415830 0 2200000 415830 13.67 0.00 18.90 18.90 20208114775 17.40 17.40 20208114775
8 삐아 451250 7 13110 2 1640 14.30 1814173 146749 10089877 1814173 14.30 1236.24 17.98 17.98 22855600555 17.28 17.28 22855600555
9 스튜디오미르 408900 8 4440 2 100 2.30 5840591 4488514 32729532 5840591 2.30 130.12 17.85 17.85 27894893564 19.20 19.20 27894893564
10 RISE 플랫폼테마 427120 9 9170 5 -375 -3.93 89781 117212 520000 89781 -3.93 76.60 17.27 17.27 834221032 17.49 17.49 834221032
11 범한퓨얼셀 382900 10 19310 2 1410 7.88 1404313 69282 8761000 1404313 7.88 2026.95 16.03 16.03 28284850175 16.72 16.72 28284850175
12 대창솔루션 096350 11 480 2 57 13.48 25855568 5964567 163761009 25855568 13.48 433.49 15.79 15.79 13041990687 16.59 16.59 13041990687
13 SOL KEDI메가테크액티브 444200 12 21820 5 -155 -0.71 250585 302892 1600000 250585 -0.71 82.73 15.66 15.66 5504491140 15.77 15.77 5504491140
14 위드텍 348350 13 9550 2 660 7.42 1563747 797908 10183600 1563747 7.42 195.98 15.36 15.36 16898930015 17.38 17.38 16898930015
15 SOL 머니마켓액티브 484890 14 51630 5 -5 -0.01 33779 4351 220000 33779 -0.01 776.35 15.35 15.35 1744246520 15.36 15.36 1744246520
16 토니모리 214420 15 13320 2 2560 23.79 3642039 528792 24054799 3642039 23.79 688.75 15.14 15.14 45476022690 14.19 14.19 45476022690
17 한국화장품 123690 16 9460 1 2180 29.95 2311148 77146 16068000 2311148 29.95 2995.81 14.38 14.38 20772923520 13.67 13.67 20772923520
18 우리기술 032820 17 4110 5 -285 -6.48 22162011 135827488 165530656 22162011 -6.48 16.32 13.39 13.39 98246285104 14.44 14.44 98246285104
19 바른손이앤에이 035620 18 590 1 136 29.96 9139805 311804 74439675 9139805 29.96 2931.27 12.28 12.28 5032634314 11.46 11.46 5032634314
20 오늘이엔엠 192410 19 1430 2 138 10.68 1724534 202347 14235530 1724534 10.68 852.27 12.11 12.11 2515336046 12.36 12.36 2515336046
21 HANARO 200선물인버스 306520 20 8735 5 -20 -0.23 40227 3458 350000 40227 -0.23 1163.30 11.49 11.49 351670875 11.50 11.50 351670875
22 비큐AI 148780 21 2815 2 60 2.18 3512104 58702196 31445725 3512104 2.18 5.98 11.17 11.17 9631001052 10.88 10.88 9631001052
23 KODEX 코스닥150선물인버스 251340 22 3662 5 -3 -0.08 7209960 27421424 67000000 7209960 -0.08 26.29 10.76 10.76 26346409843 10.74 10.74 26346409843
24 두산퓨얼셀1우 33626K 23 6630 2 1310 24.62 1419189 39343 13364200 1419189 24.62 3607.22 10.62 10.62 9589764715 10.82 10.82 9589764715
25 우진엔텍 457550 24 29950 2 350 1.18 955077 2617801 9271339 955077 1.18 36.48 10.30 10.30 29274886800 10.54 10.54 29274886800
26 한텍 098070 25 38550 5 -950 -2.41 1084245 648544 11121141 1084245 -2.41 167.18 9.75 9.75 43412432375 10.13 10.13 43412432375
27 HANARO K-뷰티 479850 26 16285 2 635 4.06 154083 149502 1600000 154083 4.06 103.06 9.63 9.63 2481892510 9.53 9.53 2481892510
28 엔에프씨 265740 27 10320 2 1250 13.78 856323 1180488 8931800 856323 13.78 72.54 9.59 9.59 8622095805 9.35 9.35 8622095805
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 9925 5 -55 -0.55 148098 204288 1550000 148098 -0.55 72.49 9.55 9.55 1471291550 9.56 9.56 1471291550
30 세아메카닉스 396300 29 3050 2 220 7.77 2482554 1829827 26489500 2482554 7.77 135.67 9.37 9.37 7471764227 9.25 9.25 7471764227
31 코리아나 027050 30 2985 2 505 20.36 3694790 171925 40000000 3694790 20.36 2149.07 9.24 9.24 10533886942 8.82 8.82 10533886942

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