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

Update 2025-06-05 240 top30,price

Browse Source
This commit is contained in:
ened
2025-06-05 18:01:33 +09:00
parent 312b8b349c
commit e2c7699bc4
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250605/top30-atvtr-20250605-090001.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
SOL 중단기회사채(A-이상)액티브,0016X0,1,50700,2,15,0.03,33207,77217,3550000,33207,0.03,43.00,0.94,0.94,1683716470,0.94,0.94,1683716470
오르비텍,046120,2,2635,2,115,4.56,50262,374059,27449486,50262,4.56,13.44,0.18,0.18,132440370,0.18,0.18,132440370
원익홀딩스,030530,3,6130,3,0,0.00,49734,31526840,77237981,49734,0.00,0.16,0.06,0.06,304869420,0.06,0.06,304869420
LB인베스트먼트,309960,4,5400,3,0,0.00,13872,1377860,23217239,13872,0.00,1.01,0.06,0.06,74908800,0.06,0.06,74908800
한국수출포장,002200,5,2970,3,0,0.00,20000,140697,40000000,20000,0.00,14.21,0.05,0.05,59400000,0.05,0.05,59400000
현대에이치티,039010,6,8220,3,0,0.00,3583,3900776,8625000,3583,0.00,0.09,0.04,0.04,29452260,0.04,0.04,29452260
두산우,000155,7,355000,2,12000,3.50,1601,72501,3996462,1601,3.50,2.21,0.04,0.04,567023500,0.04,0.04,567023500
한진칼우,18064K,8,49450,3,0,0.00,212,114041,536766,212,0.00,0.19,0.04,0.04,10483400,0.04,0.04,10483400
와이즈버즈,273060,9,1072,2,20,1.90,14617,279874,50459582,14617,1.90,5.22,0.03,0.03,15724060,0.03,0.03,15724060
TIGER Fn신재생에너지,377990,10,11260,2,140,1.26,676,296330,2400000,676,1.26,0.23,0.03,0.03,7618500,0.03,0.03,7618500
KB 레버리지 은 선물 ETN(H),Q580026,11,23105,5,-25,-0.11,129,15568,500000,129,-0.11,0.83,0.03,0.03,2980545,0.03,0.03,2980545
에이아이코리아,364950,12,11300,3,0,0.00,2082,371920,8131139,2082,0.00,0.56,0.03,0.03,23526600,0.03,0.03,23526600
TIGER 코스피,277630,13,28920,2,220,0.77,1515,99071,6150000,1515,0.77,1.53,0.02,0.02,43813800,0.02,0.02,43813800
이스트에이드,239340,14,2755,3,0,0.00,6523,15386747,26979634,6523,0.00,0.04,0.02,0.02,17970865,0.02,0.02,17970865
유라클,088340,15,27200,3,0,0.00,998,6784729,4358068,998,0.00,0.01,0.02,0.02,27145600,0.02,0.02,27145600
쿠콘,294570,16,27500,3,0,0.00,2159,2692116,10254685,2159,0.00,0.08,0.02,0.02,59372500,0.02,0.02,59372500
유진투자증권,001200,17,3605,2,45,1.26,17917,2229886,96866418,17917,1.26,0.80,0.02,0.02,64835820,0.02,0.02,64835820
화천기계,010660,18,4645,3,0,0.00,4022,1669748,22000000,4022,0.00,0.24,0.02,0.02,18682190,0.02,0.02,18682190
KB 인버스 천연가스 선물 ETN,Q580021,19,10450,5,-95,-0.90,810,16688,4500000,810,-0.90,4.85,0.02,0.02,8468500,0.02,0.02,8468500
휴마시스,205470,20,1614,3,0,0.00,22948,3018786,129375009,22948,0.00,0.76,0.02,0.02,37038072,0.02,0.02,37038072
TIGER 소프트웨어,157490,21,8020,5,-30,-0.37,3001,301369,17720000,3001,-0.37,1.00,0.02,0.02,24068020,0.02,0.02,24068020
ACE 글로벌자율주행액티브,414270,22,11080,3,0,0.00,685,54111,4050000,685,0.00,1.27,0.02,0.02,7589800,0.02,0.02,7589800
심플랫폼,444530,23,13330,3,0,0.00,1053,3139690,6241227,1053,0.00,0.03,0.02,0.02,14036490,0.02,0.02,14036490
삼성공조,006660,24,14830,3,0,0.00,1201,139496,8126314,1201,0.00,0.86,0.01,0.01,17810830,0.01,0.01,17810830
일승,333430,25,4700,3,0,0.00,4418,341421,30726747,4418,0.00,1.29,0.01,0.01,20764600,0.01,0.01,20764600
위더스제약,330350,26,7870,3,0,0.00,1887,608623,13202139,1887,0.00,0.31,0.01,0.01,14850690,0.01,0.01,14850690
MDS테크,086960,27,1476,3,0,0.00,12791,63214364,92821788,12791,0.00,0.02,0.01,0.01,18879516,0.01,0.01,18879516
웹케시,053580,28,20550,3,0,0.00,1868,16161754,13636248,1868,0.00,0.01,0.01,0.01,38387400,0.01,0.01,38387400
KODEX KTOP30,229720,29,15395,3,0,0.00,68,801,500000,68,0.00,8.49,0.01,0.01,1046860,0.01,0.01,1046860
KODEX 코스닥150선물인버스,251340,30,3815,3,0,0.00,7476,17799066,60800000,7476,0.00,0.04,0.01,0.01,28520940,0.01,0.01,28520940
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 중단기회사채(A-이상)액티브 0016X0 1 50700 2 15 0.03 33207 77217 3550000 33207 0.03 43.00 0.94 0.94 1683716470 0.94 0.94 1683716470
3 오르비텍 046120 2 2635 2 115 4.56 50262 374059 27449486 50262 4.56 13.44 0.18 0.18 132440370 0.18 0.18 132440370
4 원익홀딩스 030530 3 6130 3 0 0.00 49734 31526840 77237981 49734 0.00 0.16 0.06 0.06 304869420 0.06 0.06 304869420
5 LB인베스트먼트 309960 4 5400 3 0 0.00 13872 1377860 23217239 13872 0.00 1.01 0.06 0.06 74908800 0.06 0.06 74908800
6 한국수출포장 002200 5 2970 3 0 0.00 20000 140697 40000000 20000 0.00 14.21 0.05 0.05 59400000 0.05 0.05 59400000
7 현대에이치티 039010 6 8220 3 0 0.00 3583 3900776 8625000 3583 0.00 0.09 0.04 0.04 29452260 0.04 0.04 29452260
8 두산우 000155 7 355000 2 12000 3.50 1601 72501 3996462 1601 3.50 2.21 0.04 0.04 567023500 0.04 0.04 567023500
9 한진칼우 18064K 8 49450 3 0 0.00 212 114041 536766 212 0.00 0.19 0.04 0.04 10483400 0.04 0.04 10483400
10 와이즈버즈 273060 9 1072 2 20 1.90 14617 279874 50459582 14617 1.90 5.22 0.03 0.03 15724060 0.03 0.03 15724060
11 TIGER Fn신재생에너지 377990 10 11260 2 140 1.26 676 296330 2400000 676 1.26 0.23 0.03 0.03 7618500 0.03 0.03 7618500
12 KB 레버리지 은 선물 ETN(H) Q580026 11 23105 5 -25 -0.11 129 15568 500000 129 -0.11 0.83 0.03 0.03 2980545 0.03 0.03 2980545
13 에이아이코리아 364950 12 11300 3 0 0.00 2082 371920 8131139 2082 0.00 0.56 0.03 0.03 23526600 0.03 0.03 23526600
14 TIGER 코스피 277630 13 28920 2 220 0.77 1515 99071 6150000 1515 0.77 1.53 0.02 0.02 43813800 0.02 0.02 43813800
15 이스트에이드 239340 14 2755 3 0 0.00 6523 15386747 26979634 6523 0.00 0.04 0.02 0.02 17970865 0.02 0.02 17970865
16 유라클 088340 15 27200 3 0 0.00 998 6784729 4358068 998 0.00 0.01 0.02 0.02 27145600 0.02 0.02 27145600
17 쿠콘 294570 16 27500 3 0 0.00 2159 2692116 10254685 2159 0.00 0.08 0.02 0.02 59372500 0.02 0.02 59372500
18 유진투자증권 001200 17 3605 2 45 1.26 17917 2229886 96866418 17917 1.26 0.80 0.02 0.02 64835820 0.02 0.02 64835820
19 화천기계 010660 18 4645 3 0 0.00 4022 1669748 22000000 4022 0.00 0.24 0.02 0.02 18682190 0.02 0.02 18682190
20 KB 인버스 천연가스 선물 ETN Q580021 19 10450 5 -95 -0.90 810 16688 4500000 810 -0.90 4.85 0.02 0.02 8468500 0.02 0.02 8468500
21 휴마시스 205470 20 1614 3 0 0.00 22948 3018786 129375009 22948 0.00 0.76 0.02 0.02 37038072 0.02 0.02 37038072
22 TIGER 소프트웨어 157490 21 8020 5 -30 -0.37 3001 301369 17720000 3001 -0.37 1.00 0.02 0.02 24068020 0.02 0.02 24068020
23 ACE 글로벌자율주행액티브 414270 22 11080 3 0 0.00 685 54111 4050000 685 0.00 1.27 0.02 0.02 7589800 0.02 0.02 7589800
24 심플랫폼 444530 23 13330 3 0 0.00 1053 3139690 6241227 1053 0.00 0.03 0.02 0.02 14036490 0.02 0.02 14036490
25 삼성공조 006660 24 14830 3 0 0.00 1201 139496 8126314 1201 0.00 0.86 0.01 0.01 17810830 0.01 0.01 17810830
26 일승 333430 25 4700 3 0 0.00 4418 341421 30726747 4418 0.00 1.29 0.01 0.01 20764600 0.01 0.01 20764600
27 위더스제약 330350 26 7870 3 0 0.00 1887 608623 13202139 1887 0.00 0.31 0.01 0.01 14850690 0.01 0.01 14850690
28 MDS테크 086960 27 1476 3 0 0.00 12791 63214364 92821788 12791 0.00 0.02 0.01 0.01 18879516 0.01 0.01 18879516
29 웹케시 053580 28 20550 3 0 0.00 1868 16161754 13636248 1868 0.00 0.01 0.01 0.01 38387400 0.01 0.01 38387400
30 KODEX KTOP30 229720 29 15395 3 0 0.00 68 801 500000 68 0.00 8.49 0.01 0.01 1046860 0.01 0.01 1046860
31 KODEX 코스닥150선물인버스 251340 30 3815 3 0 0.00 7476 17799066 60800000 7476 0.00 0.04 0.01 0.01 28520940 0.01 0.01 28520940

31
top30/20250605/top30-atvtr-20250605-091002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
원익,032940,1,6800,2,400,6.25,3255911,3987930,18193230,3255911,6.25,81.64,17.90,17.90,22358339850,18.07,18.07,22358339850
시선AI,340810,2,5890,2,720,13.93,1633672,3213677,10692194,1633672,13.93,50.83,15.28,15.28,9796354730,15.56,15.56,9796354730
TIGER 지주회사,307520,3,13750,2,195,1.44,414242,2576665,2850000,414242,1.44,16.08,14.53,14.53,5684072727,14.50,14.50,5684072727
한빛레이저,452190,4,5860,2,640,12.26,3349614,372834,23366557,3349614,12.26,898.42,14.34,14.34,19340935090,14.12,14.12,19340935090
한신기계,011700,5,3645,2,470,14.80,4223204,522869,32446151,4223204,14.80,807.70,13.02,13.02,15378234995,13.00,13.00,15378234995
SOL 머니마켓액티브,484890,6,51585,3,0,0.00,25000,13238,206000,25000,0.00,188.85,12.14,12.14,1289725000,12.14,12.14,1289725000
에너토크,019990,7,8100,2,740,10.05,1033891,754066,9756088,1033891,10.05,137.11,10.60,10.60,8498185740,10.75,10.75,8498185740
상지건설,042940,8,13430,5,-510,-3.66,706479,14156870,6828712,706479,-3.66,4.99,10.35,10.35,9519803390,10.38,10.38,9519803390
지엔코,065060,9,1977,2,417,26.73,1172948,1403237,10800804,1172948,26.73,83.59,10.86,10.86,2136528458,10.01,10.01,2136528458
피아이이,452450,10,9160,2,610,7.13,2806466,1348964,35826000,2806466,7.13,208.05,7.83,7.83,25722195510,7.84,7.84,25722195510
PLUS 차이나AI테크TOP10,0047N0,11,9870,2,45,0.46,64235,446542,850000,64235,0.46,14.38,7.56,7.56,635071180,7.57,7.57,635071180
비큐AI,148780,12,1710,5,-50,-2.84,2211429,29897396,31445725,2211429,-2.84,7.40,7.03,7.03,3868455516,7.19,7.19,3868455516
1Q 중단기회사채(A-이상)액티브,0052T0,13,50015,2,10,0.02,24000,56100,340000,24000,0.02,42.78,7.06,7.06,1200510000,7.06,7.06,1200510000
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,14,10145,5,-5,-0.05,140103,279434,2050000,140103,-0.05,50.14,6.83,6.83,1419897135,6.83,6.83,1419897135
전진바이오팜,110020,15,3860,2,445,13.03,599606,2344473,9058762,599606,13.03,25.58,6.62,6.62,2295886061,6.57,6.57,2295886061
유니테스트,086390,16,13030,2,2240,20.76,1233454,64969,21134126,1233454,20.76,1898.53,5.84,5.84,16891302640,6.13,6.13,16891302640
메디콕스,054180,17,194,5,-21,-9.77,5331251,13025281,82878283,5331251,-9.77,40.93,6.43,6.43,982755941,6.11,6.11,982755941
키스트론,475430,18,9090,2,190,2.13,1003594,11176840,17848110,1003594,2.13,8.98,5.62,5.62,9220419700,5.68,5.68,9220419700
RISE 미국휴머노이드로봇,0036R0,19,11445,5,-50,-0.43,50165,77935,900000,50165,-0.43,64.37,5.57,5.57,574298340,5.58,5.58,574298340
한일철강,002220,20,2765,2,100,3.75,1415486,1244629,26697460,1415486,3.75,113.73,5.30,5.30,4004775075,5.43,5.43,4004775075
KODEX 코스닥150선물인버스,251340,21,3805,5,-10,-0.26,2742926,17799066,60800000,2742926,-0.26,15.41,4.51,4.51,10443994396,4.51,4.51,10443994396
코나아이,052400,22,64000,2,5000,8.47,653597,4489986,14563291,653597,8.47,14.56,4.49,4.49,40926786150,4.39,4.39,40926786150
한전산업,130660,23,13700,2,2300,20.18,1422722,165218,32600000,1422722,20.18,861.12,4.36,4.36,19604538710,4.39,4.39,19604538710
유라클,088340,24,27550,2,350,1.29,178264,6784729,4358068,178264,1.29,2.63,4.09,4.09,4832347075,4.02,4.02,4832347075
HANARO 원자력iSelect,434730,25,28415,2,825,2.99,205604,460708,5200000,205604,2.99,44.63,3.95,3.95,5827542805,3.94,3.94,5827542805
웹케시,053580,26,20750,2,200,0.97,543320,16161754,13636248,543320,0.97,3.36,3.98,3.98,11085451640,3.92,3.92,11085451640
PLUS 태양광&ESS,457990,27,14965,5,-235,-1.55,26351,224707,700000,26351,-1.55,11.73,3.76,3.76,394069275,3.76,3.76,394069275
SOL KEDI메가테크액티브,444200,28,19345,2,315,1.66,40164,77283,1100000,40164,1.66,51.97,3.65,3.65,772650635,3.63,3.63,772650635
KODEX 200선물인버스2X,252670,29,1766,5,-40,-2.21,25603250,201143440,717300000,25603250,-2.21,12.73,3.57,3.57,45389230536,3.58,3.58,45389230536
우리기술,032820,30,2360,2,170,7.76,5834501,6952912,164677432,5834501,7.76,83.91,3.54,3.54,13842013935,3.56,3.56,13842013935
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 원익 032940 1 6800 2 400 6.25 3255911 3987930 18193230 3255911 6.25 81.64 17.90 17.90 22358339850 18.07 18.07 22358339850
3 시선AI 340810 2 5890 2 720 13.93 1633672 3213677 10692194 1633672 13.93 50.83 15.28 15.28 9796354730 15.56 15.56 9796354730
4 TIGER 지주회사 307520 3 13750 2 195 1.44 414242 2576665 2850000 414242 1.44 16.08 14.53 14.53 5684072727 14.50 14.50 5684072727
5 한빛레이저 452190 4 5860 2 640 12.26 3349614 372834 23366557 3349614 12.26 898.42 14.34 14.34 19340935090 14.12 14.12 19340935090
6 한신기계 011700 5 3645 2 470 14.80 4223204 522869 32446151 4223204 14.80 807.70 13.02 13.02 15378234995 13.00 13.00 15378234995
7 SOL 머니마켓액티브 484890 6 51585 3 0 0.00 25000 13238 206000 25000 0.00 188.85 12.14 12.14 1289725000 12.14 12.14 1289725000
8 에너토크 019990 7 8100 2 740 10.05 1033891 754066 9756088 1033891 10.05 137.11 10.60 10.60 8498185740 10.75 10.75 8498185740
9 상지건설 042940 8 13430 5 -510 -3.66 706479 14156870 6828712 706479 -3.66 4.99 10.35 10.35 9519803390 10.38 10.38 9519803390
10 지엔코 065060 9 1977 2 417 26.73 1172948 1403237 10800804 1172948 26.73 83.59 10.86 10.86 2136528458 10.01 10.01 2136528458
11 피아이이 452450 10 9160 2 610 7.13 2806466 1348964 35826000 2806466 7.13 208.05 7.83 7.83 25722195510 7.84 7.84 25722195510
12 PLUS 차이나AI테크TOP10 0047N0 11 9870 2 45 0.46 64235 446542 850000 64235 0.46 14.38 7.56 7.56 635071180 7.57 7.57 635071180
13 비큐AI 148780 12 1710 5 -50 -2.84 2211429 29897396 31445725 2211429 -2.84 7.40 7.03 7.03 3868455516 7.19 7.19 3868455516
14 1Q 중단기회사채(A-이상)액티브 0052T0 13 50015 2 10 0.02 24000 56100 340000 24000 0.02 42.78 7.06 7.06 1200510000 7.06 7.06 1200510000
15 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 14 10145 5 -5 -0.05 140103 279434 2050000 140103 -0.05 50.14 6.83 6.83 1419897135 6.83 6.83 1419897135
16 전진바이오팜 110020 15 3860 2 445 13.03 599606 2344473 9058762 599606 13.03 25.58 6.62 6.62 2295886061 6.57 6.57 2295886061
17 유니테스트 086390 16 13030 2 2240 20.76 1233454 64969 21134126 1233454 20.76 1898.53 5.84 5.84 16891302640 6.13 6.13 16891302640
18 메디콕스 054180 17 194 5 -21 -9.77 5331251 13025281 82878283 5331251 -9.77 40.93 6.43 6.43 982755941 6.11 6.11 982755941
19 키스트론 475430 18 9090 2 190 2.13 1003594 11176840 17848110 1003594 2.13 8.98 5.62 5.62 9220419700 5.68 5.68 9220419700
20 RISE 미국휴머노이드로봇 0036R0 19 11445 5 -50 -0.43 50165 77935 900000 50165 -0.43 64.37 5.57 5.57 574298340 5.58 5.58 574298340
21 한일철강 002220 20 2765 2 100 3.75 1415486 1244629 26697460 1415486 3.75 113.73 5.30 5.30 4004775075 5.43 5.43 4004775075
22 KODEX 코스닥150선물인버스 251340 21 3805 5 -10 -0.26 2742926 17799066 60800000 2742926 -0.26 15.41 4.51 4.51 10443994396 4.51 4.51 10443994396
23 코나아이 052400 22 64000 2 5000 8.47 653597 4489986 14563291 653597 8.47 14.56 4.49 4.49 40926786150 4.39 4.39 40926786150
24 한전산업 130660 23 13700 2 2300 20.18 1422722 165218 32600000 1422722 20.18 861.12 4.36 4.36 19604538710 4.39 4.39 19604538710
25 유라클 088340 24 27550 2 350 1.29 178264 6784729 4358068 178264 1.29 2.63 4.09 4.09 4832347075 4.02 4.02 4832347075
26 HANARO 원자력iSelect 434730 25 28415 2 825 2.99 205604 460708 5200000 205604 2.99 44.63 3.95 3.95 5827542805 3.94 3.94 5827542805
27 웹케시 053580 26 20750 2 200 0.97 543320 16161754 13636248 543320 0.97 3.36 3.98 3.98 11085451640 3.92 3.92 11085451640
28 PLUS 태양광&ESS 457990 27 14965 5 -235 -1.55 26351 224707 700000 26351 -1.55 11.73 3.76 3.76 394069275 3.76 3.76 394069275
29 SOL KEDI메가테크액티브 444200 28 19345 2 315 1.66 40164 77283 1100000 40164 1.66 51.97 3.65 3.65 772650635 3.63 3.63 772650635
30 KODEX 200선물인버스2X 252670 29 1766 5 -40 -2.21 25603250 201143440 717300000 25603250 -2.21 12.73 3.57 3.57 45389230536 3.58 3.58 45389230536
31 우리기술 032820 30 2360 2 170 7.76 5834501 6952912 164677432 5834501 7.76 83.91 3.54 3.54 13842013935 3.56 3.56 13842013935

31
top30/20250605/top30-atvtr-20250605-092002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
시선AI,340810,1,6420,2,1250,24.18,3698092,3213677,10692194,3698092,24.18,115.07,34.59,34.59,23029179635,33.55,33.55,23029179635
원익,032940,2,6720,2,320,5.00,3950336,3987930,18193230,3950336,5.00,99.06,21.71,21.71,26994015770,22.08,22.08,26994015770
지엔코,065060,3,1886,2,326,20.90,2233306,1403237,10800804,2233306,20.90,159.15,20.68,20.68,4147449068,20.36,20.36,4147449068
한빛레이저,452190,4,5860,2,640,12.26,4777859,372834,23366557,4777859,12.26,1281.50,20.45,20.45,27760674610,20.27,20.27,27760674610
TIGER 지주회사,307520,5,13650,2,95,0.70,551320,2576665,2850000,551320,0.70,21.40,19.34,19.34,7558027705,19.43,19.43,7558027705
한신기계,011700,6,3715,2,540,17.01,5855080,522869,32446151,5855080,17.01,1119.80,18.05,18.05,21377704836,17.74,17.74,21377704836
상지건설,042940,7,13990,2,50,0.36,1072548,14156870,6828712,1072548,0.36,7.58,15.71,15.71,14589714185,15.27,15.27,14589714185
TIMEFOLIO 미국배당다우존스액티브,0036D0,8,9810,5,-55,-0.56,214400,183656,1500000,214400,-0.56,116.74,14.29,14.29,2105725430,14.31,14.31,2105725430
에너토크,019990,9,7710,2,350,4.76,1312502,754066,9756088,1312502,4.76,174.06,13.45,13.45,10693721805,14.22,14.22,10693721805
SOL 머니마켓액티브,484890,10,51585,3,0,0.00,25000,13238,206000,25000,0.00,188.85,12.14,12.14,1289725000,12.14,12.14,1289725000
쿠콘,294570,11,29650,2,2150,7.82,1160343,2692116,10254685,1160343,7.82,43.10,11.32,11.32,33040955475,10.87,10.87,33040955475
메디콕스,054180,12,186,5,-29,-13.49,8983621,13025281,82878283,8983621,-13.49,68.97,10.84,10.84,1656291833,10.74,10.74,1656291833
피아이이,452450,13,9270,2,720,8.42,3856504,1348964,35826000,3856504,8.42,285.89,10.76,10.76,35400013620,10.66,10.66,35400013620
비큐AI,148780,14,1738,5,-22,-1.25,2910417,29897396,31445725,2910417,-1.25,9.73,9.26,9.26,5077927517,9.29,9.29,5077927517
PLUS 차이나AI테크TOP10,0047N0,15,9875,2,50,0.51,72604,446542,850000,72604,0.51,16.26,8.54,8.54,717710100,8.55,8.55,717710100
전진바이오팜,110020,16,3770,2,355,10.40,762852,2344473,9058762,762852,10.40,32.54,8.42,8.42,2915160799,8.54,8.54,2915160799
유니테스트,086390,17,13020,2,2230,20.67,1555803,64969,21134126,1555803,20.67,2394.69,7.36,7.36,21080925435,7.66,7.66,21080925435
키스트론,475430,18,9110,2,210,2.36,1276156,11176840,17848110,1276156,2.36,11.42,7.15,7.15,11687496125,7.19,7.19,11687496125
1Q 중단기회사채(A-이상)액티브,0052T0,19,50015,2,10,0.02,24000,56100,340000,24000,0.02,42.78,7.06,7.06,1200510000,7.06,7.06,1200510000
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,20,10120,5,-30,-0.30,141221,279434,2050000,141221,-0.30,50.54,6.89,6.89,1431217495,6.90,6.90,1431217495
한전산업,130660,21,13230,2,1830,16.05,2134640,165218,32600000,2134640,16.05,1292.01,6.55,6.55,29141194675,6.76,6.76,29141194675
한일철강,002220,22,2820,2,155,5.82,1716857,1244629,26697460,1716857,5.82,137.94,6.43,6.43,4863868500,6.46,6.46,4863868500
유라클,088340,23,27300,2,100,0.37,262601,6784729,4358068,262601,0.37,3.87,6.03,6.03,7112497475,5.98,5.98,7112497475
코나아이,052400,24,63400,2,4400,7.46,875463,4489986,14563291,875463,7.46,19.50,6.01,6.01,54922314150,5.95,5.95,54922314150
아이언디바이스,464500,25,3875,2,350,9.93,847363,222931,13963263,847363,9.93,380.10,6.07,6.07,3206894311,5.93,5.93,3206894311
KODEX 코스닥150선물인버스,251340,26,3795,5,-20,-0.52,3571824,17799066,60800000,3571824,-0.52,20.07,5.87,5.87,13593036266,5.89,5.89,13593036266
웹케시,053580,27,20600,2,50,0.24,803571,16161754,13636248,803571,0.24,4.97,5.89,5.89,16414580215,5.84,5.84,16414580215
HANARO 원자력iSelect,434730,28,28085,2,495,1.79,291640,460708,5200000,291640,1.79,63.30,5.61,5.61,8252665839,5.65,5.65,8252665839
RISE 미국휴머노이드로봇,0036R0,29,11420,5,-75,-0.65,50257,77935,900000,50257,-0.65,64.49,5.58,5.58,575349180,5.60,5.60,575349180
형지I&C,011080,30,1215,5,-11,-0.90,1648556,14679710,31541686,1648556,-0.90,11.23,5.23,5.23,2020369160,5.27,5.27,2020369160
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 시선AI 340810 1 6420 2 1250 24.18 3698092 3213677 10692194 3698092 24.18 115.07 34.59 34.59 23029179635 33.55 33.55 23029179635
3 원익 032940 2 6720 2 320 5.00 3950336 3987930 18193230 3950336 5.00 99.06 21.71 21.71 26994015770 22.08 22.08 26994015770
4 지엔코 065060 3 1886 2 326 20.90 2233306 1403237 10800804 2233306 20.90 159.15 20.68 20.68 4147449068 20.36 20.36 4147449068
5 한빛레이저 452190 4 5860 2 640 12.26 4777859 372834 23366557 4777859 12.26 1281.50 20.45 20.45 27760674610 20.27 20.27 27760674610
6 TIGER 지주회사 307520 5 13650 2 95 0.70 551320 2576665 2850000 551320 0.70 21.40 19.34 19.34 7558027705 19.43 19.43 7558027705
7 한신기계 011700 6 3715 2 540 17.01 5855080 522869 32446151 5855080 17.01 1119.80 18.05 18.05 21377704836 17.74 17.74 21377704836
8 상지건설 042940 7 13990 2 50 0.36 1072548 14156870 6828712 1072548 0.36 7.58 15.71 15.71 14589714185 15.27 15.27 14589714185
9 TIMEFOLIO 미국배당다우존스액티브 0036D0 8 9810 5 -55 -0.56 214400 183656 1500000 214400 -0.56 116.74 14.29 14.29 2105725430 14.31 14.31 2105725430
10 에너토크 019990 9 7710 2 350 4.76 1312502 754066 9756088 1312502 4.76 174.06 13.45 13.45 10693721805 14.22 14.22 10693721805
11 SOL 머니마켓액티브 484890 10 51585 3 0 0.00 25000 13238 206000 25000 0.00 188.85 12.14 12.14 1289725000 12.14 12.14 1289725000
12 쿠콘 294570 11 29650 2 2150 7.82 1160343 2692116 10254685 1160343 7.82 43.10 11.32 11.32 33040955475 10.87 10.87 33040955475
13 메디콕스 054180 12 186 5 -29 -13.49 8983621 13025281 82878283 8983621 -13.49 68.97 10.84 10.84 1656291833 10.74 10.74 1656291833
14 피아이이 452450 13 9270 2 720 8.42 3856504 1348964 35826000 3856504 8.42 285.89 10.76 10.76 35400013620 10.66 10.66 35400013620
15 비큐AI 148780 14 1738 5 -22 -1.25 2910417 29897396 31445725 2910417 -1.25 9.73 9.26 9.26 5077927517 9.29 9.29 5077927517
16 PLUS 차이나AI테크TOP10 0047N0 15 9875 2 50 0.51 72604 446542 850000 72604 0.51 16.26 8.54 8.54 717710100 8.55 8.55 717710100
17 전진바이오팜 110020 16 3770 2 355 10.40 762852 2344473 9058762 762852 10.40 32.54 8.42 8.42 2915160799 8.54 8.54 2915160799
18 유니테스트 086390 17 13020 2 2230 20.67 1555803 64969 21134126 1555803 20.67 2394.69 7.36 7.36 21080925435 7.66 7.66 21080925435
19 키스트론 475430 18 9110 2 210 2.36 1276156 11176840 17848110 1276156 2.36 11.42 7.15 7.15 11687496125 7.19 7.19 11687496125
20 1Q 중단기회사채(A-이상)액티브 0052T0 19 50015 2 10 0.02 24000 56100 340000 24000 0.02 42.78 7.06 7.06 1200510000 7.06 7.06 1200510000
21 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 20 10120 5 -30 -0.30 141221 279434 2050000 141221 -0.30 50.54 6.89 6.89 1431217495 6.90 6.90 1431217495
22 한전산업 130660 21 13230 2 1830 16.05 2134640 165218 32600000 2134640 16.05 1292.01 6.55 6.55 29141194675 6.76 6.76 29141194675
23 한일철강 002220 22 2820 2 155 5.82 1716857 1244629 26697460 1716857 5.82 137.94 6.43 6.43 4863868500 6.46 6.46 4863868500
24 유라클 088340 23 27300 2 100 0.37 262601 6784729 4358068 262601 0.37 3.87 6.03 6.03 7112497475 5.98 5.98 7112497475
25 코나아이 052400 24 63400 2 4400 7.46 875463 4489986 14563291 875463 7.46 19.50 6.01 6.01 54922314150 5.95 5.95 54922314150
26 아이언디바이스 464500 25 3875 2 350 9.93 847363 222931 13963263 847363 9.93 380.10 6.07 6.07 3206894311 5.93 5.93 3206894311
27 KODEX 코스닥150선물인버스 251340 26 3795 5 -20 -0.52 3571824 17799066 60800000 3571824 -0.52 20.07 5.87 5.87 13593036266 5.89 5.89 13593036266
28 웹케시 053580 27 20600 2 50 0.24 803571 16161754 13636248 803571 0.24 4.97 5.89 5.89 16414580215 5.84 5.84 16414580215
29 HANARO 원자력iSelect 434730 28 28085 2 495 1.79 291640 460708 5200000 291640 1.79 63.30 5.61 5.61 8252665839 5.65 5.65 8252665839
30 RISE 미국휴머노이드로봇 0036R0 29 11420 5 -75 -0.65 50257 77935 900000 50257 -0.65 64.49 5.58 5.58 575349180 5.60 5.60 575349180
31 형지I&C 011080 30 1215 5 -11 -0.90 1648556 14679710 31541686 1648556 -0.90 11.23 5.23 5.23 2020369160 5.27 5.27 2020369160

31
top30/20250605/top30-atvtr-20250605-093002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
시선AI,340810,1,6390,2,1220,23.60,4284343,3213677,10692194,4284343,23.60,133.32,40.07,40.07,26762633195,39.17,39.17,26762633195
지엔코,065060,2,2025,1,465,29.81,3097607,1403237,10800804,3097607,29.81,220.75,28.68,28.68,5865628723,26.82,26.82,5865628723
원익,032940,3,6560,2,160,2.50,4374226,3987930,18193230,4374226,2.50,109.69,24.04,24.04,29792678815,24.96,24.96,29792678815
한빛레이저,452190,4,5740,2,520,9.96,5449540,372834,23366557,5449540,9.96,1461.65,23.32,23.32,31657566140,23.60,23.60,31657566140
한신기계,011700,5,3550,2,375,11.81,7250749,522869,32446151,7250749,11.81,1386.72,22.35,22.35,26493111220,23.00,23.00,26493111220
TIGER 지주회사,307520,6,13610,2,55,0.41,627074,2576665,2850000,627074,0.41,24.34,22.00,22.00,8590702395,22.15,22.15,8590702395
상지건설,042940,7,13530,5,-410,-2.94,1416821,14156870,6828712,1416821,-2.94,10.01,20.75,20.75,19382380290,20.98,20.98,19382380290
쿠콘,294570,8,30100,2,2600,9.45,1783510,2692116,10254685,1783510,9.45,66.25,17.39,17.39,52101046925,16.88,16.88,52101046925
에너토크,019990,9,7600,2,240,3.26,1491032,754066,9756088,1491032,3.26,197.73,15.28,15.28,12058834790,16.26,16.26,12058834790
TIMEFOLIO 미국배당다우존스액티브,0036D0,10,9780,5,-85,-0.86,222565,183656,1500000,222565,-0.86,121.19,14.84,14.84,2185550595,14.90,14.90,2185550595
피아이이,452450,11,9080,2,530,6.20,5203006,1348964,35826000,5203006,6.20,385.70,14.52,14.52,47823798675,14.70,14.70,47823798675
메디콕스,054180,12,183,5,-32,-14.88,11322423,13025281,82878283,11322423,-14.88,86.93,13.66,13.66,2089757946,13.78,13.78,2089757946
좋은사람들,033340,13,1207,2,253,26.52,13970201,8492776,96950558,13970201,26.52,164.50,14.41,14.41,15371986796,13.14,13.14,15371986796
웹케시,053580,14,21250,2,700,3.41,1756457,16161754,13636248,1756457,3.41,10.87,12.88,12.88,36743191815,12.68,12.68,36743191815
일신석재,007110,15,2620,2,385,17.23,10339138,9012237,77456610,10339138,17.23,114.72,13.35,13.35,25432998656,12.53,12.53,25432998656
유라클,088340,16,27850,2,650,2.39,542390,6784729,4358068,542390,2.39,7.99,12.45,12.45,14942419150,12.31,12.31,14942419150
SOL 머니마켓액티브,484890,17,51585,3,0,0.00,25000,13238,206000,25000,0.00,188.85,12.14,12.14,1289725000,12.14,12.14,1289725000
코나아이,052400,18,68100,2,9100,15.42,1635282,4489986,14563291,1635282,15.42,36.42,11.23,11.23,106056887150,10.69,10.69,106056887150
비큐AI,148780,19,1706,5,-54,-3.07,3283194,29897396,31445725,3283194,-3.07,10.98,10.44,10.44,5716254227,10.66,10.66,5716254227
키스트론,475430,20,8830,5,-70,-0.79,1670322,11176840,17848110,1670322,-0.79,14.94,9.36,9.36,15200621125,9.65,9.65,15200621125
유니테스트,086390,21,12640,2,1850,17.15,1818504,64969,21134126,1818504,17.15,2799.03,8.60,8.60,24431545070,9.15,9.15,24431545070
전진바이오팜,110020,22,3810,2,395,11.57,818057,2344473,9058762,818057,11.57,34.89,9.03,9.03,3125421539,9.06,9.06,3125421539
PLUS 차이나AI테크TOP10,0047N0,23,9870,2,45,0.46,72889,446542,850000,72889,0.46,16.32,8.58,8.58,720526405,8.59,8.59,720526405
한전산업,130660,24,13010,2,1610,14.12,2656247,165218,32600000,2656247,14.12,1607.72,8.15,8.15,35975155260,8.48,8.48,35975155260
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,25,10130,5,-20,-0.20,173221,279434,2050000,173221,-0.20,61.99,8.45,8.45,1755340324,8.45,8.45,1755340324
TIGER 코리아배당다우존스,0052D0,26,10680,3,0,0.00,636716,1544280,7650000,636716,0.00,41.23,8.32,8.32,6798653550,8.32,8.32,6798653550
아이언디바이스,464500,27,3810,2,285,8.09,1122046,222931,13963263,1122046,8.09,503.32,8.04,8.04,4265488756,8.02,8.02,4265488756
한일철강,002220,28,2780,2,115,4.32,1908808,1244629,26697460,1908808,4.32,153.36,7.15,7.15,5395305316,7.27,7.27,5395305316
PLUS 태양광&ESS,457990,29,14995,5,-205,-1.35,50925,224707,700000,50925,-1.35,22.66,7.28,7.28,762603310,7.27,7.27,762603310
KODEX 코스닥150선물인버스,251340,30,3785,5,-30,-0.79,4358832,17799066,60800000,4358832,-0.79,24.49,7.17,7.17,16573870055,7.20,7.20,16573870055
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 시선AI 340810 1 6390 2 1220 23.60 4284343 3213677 10692194 4284343 23.60 133.32 40.07 40.07 26762633195 39.17 39.17 26762633195
3 지엔코 065060 2 2025 1 465 29.81 3097607 1403237 10800804 3097607 29.81 220.75 28.68 28.68 5865628723 26.82 26.82 5865628723
4 원익 032940 3 6560 2 160 2.50 4374226 3987930 18193230 4374226 2.50 109.69 24.04 24.04 29792678815 24.96 24.96 29792678815
5 한빛레이저 452190 4 5740 2 520 9.96 5449540 372834 23366557 5449540 9.96 1461.65 23.32 23.32 31657566140 23.60 23.60 31657566140
6 한신기계 011700 5 3550 2 375 11.81 7250749 522869 32446151 7250749 11.81 1386.72 22.35 22.35 26493111220 23.00 23.00 26493111220
7 TIGER 지주회사 307520 6 13610 2 55 0.41 627074 2576665 2850000 627074 0.41 24.34 22.00 22.00 8590702395 22.15 22.15 8590702395
8 상지건설 042940 7 13530 5 -410 -2.94 1416821 14156870 6828712 1416821 -2.94 10.01 20.75 20.75 19382380290 20.98 20.98 19382380290
9 쿠콘 294570 8 30100 2 2600 9.45 1783510 2692116 10254685 1783510 9.45 66.25 17.39 17.39 52101046925 16.88 16.88 52101046925
10 에너토크 019990 9 7600 2 240 3.26 1491032 754066 9756088 1491032 3.26 197.73 15.28 15.28 12058834790 16.26 16.26 12058834790
11 TIMEFOLIO 미국배당다우존스액티브 0036D0 10 9780 5 -85 -0.86 222565 183656 1500000 222565 -0.86 121.19 14.84 14.84 2185550595 14.90 14.90 2185550595
12 피아이이 452450 11 9080 2 530 6.20 5203006 1348964 35826000 5203006 6.20 385.70 14.52 14.52 47823798675 14.70 14.70 47823798675
13 메디콕스 054180 12 183 5 -32 -14.88 11322423 13025281 82878283 11322423 -14.88 86.93 13.66 13.66 2089757946 13.78 13.78 2089757946
14 좋은사람들 033340 13 1207 2 253 26.52 13970201 8492776 96950558 13970201 26.52 164.50 14.41 14.41 15371986796 13.14 13.14 15371986796
15 웹케시 053580 14 21250 2 700 3.41 1756457 16161754 13636248 1756457 3.41 10.87 12.88 12.88 36743191815 12.68 12.68 36743191815
16 일신석재 007110 15 2620 2 385 17.23 10339138 9012237 77456610 10339138 17.23 114.72 13.35 13.35 25432998656 12.53 12.53 25432998656
17 유라클 088340 16 27850 2 650 2.39 542390 6784729 4358068 542390 2.39 7.99 12.45 12.45 14942419150 12.31 12.31 14942419150
18 SOL 머니마켓액티브 484890 17 51585 3 0 0.00 25000 13238 206000 25000 0.00 188.85 12.14 12.14 1289725000 12.14 12.14 1289725000
19 코나아이 052400 18 68100 2 9100 15.42 1635282 4489986 14563291 1635282 15.42 36.42 11.23 11.23 106056887150 10.69 10.69 106056887150
20 비큐AI 148780 19 1706 5 -54 -3.07 3283194 29897396 31445725 3283194 -3.07 10.98 10.44 10.44 5716254227 10.66 10.66 5716254227
21 키스트론 475430 20 8830 5 -70 -0.79 1670322 11176840 17848110 1670322 -0.79 14.94 9.36 9.36 15200621125 9.65 9.65 15200621125
22 유니테스트 086390 21 12640 2 1850 17.15 1818504 64969 21134126 1818504 17.15 2799.03 8.60 8.60 24431545070 9.15 9.15 24431545070
23 전진바이오팜 110020 22 3810 2 395 11.57 818057 2344473 9058762 818057 11.57 34.89 9.03 9.03 3125421539 9.06 9.06 3125421539
24 PLUS 차이나AI테크TOP10 0047N0 23 9870 2 45 0.46 72889 446542 850000 72889 0.46 16.32 8.58 8.58 720526405 8.59 8.59 720526405
25 한전산업 130660 24 13010 2 1610 14.12 2656247 165218 32600000 2656247 14.12 1607.72 8.15 8.15 35975155260 8.48 8.48 35975155260
26 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 25 10130 5 -20 -0.20 173221 279434 2050000 173221 -0.20 61.99 8.45 8.45 1755340324 8.45 8.45 1755340324
27 TIGER 코리아배당다우존스 0052D0 26 10680 3 0 0.00 636716 1544280 7650000 636716 0.00 41.23 8.32 8.32 6798653550 8.32 8.32 6798653550
28 아이언디바이스 464500 27 3810 2 285 8.09 1122046 222931 13963263 1122046 8.09 503.32 8.04 8.04 4265488756 8.02 8.02 4265488756
29 한일철강 002220 28 2780 2 115 4.32 1908808 1244629 26697460 1908808 4.32 153.36 7.15 7.15 5395305316 7.27 7.27 5395305316
30 PLUS 태양광&ESS 457990 29 14995 5 -205 -1.35 50925 224707 700000 50925 -1.35 22.66 7.28 7.28 762603310 7.27 7.27 762603310
31 KODEX 코스닥150선물인버스 251340 30 3785 5 -30 -0.79 4358832 17799066 60800000 4358832 -0.79 24.49 7.17 7.17 16573870055 7.20 7.20 16573870055

31
top30/20250605/top30-atvtr-20250605-094001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
시선AI,340810,1,6530,2,1360,26.31,4833289,3213677,10692194,4833289,26.31,150.40,45.20,45.20,30298114610,43.39,43.39,30298114610
일신석재,007110,2,2570,2,335,14.99,25588593,9012237,77456610,25588593,14.99,283.93,33.04,33.04,65241700109,32.77,32.77,65241700109
좋은사람들,033340,3,1201,2,247,25.89,29788908,8492776,96950558,29788908,25.89,350.76,30.73,30.73,34706387468,29.81,29.81,34706387468
지엔코,065060,4,2025,1,465,29.81,3125298,1403237,10800804,3125298,29.81,222.72,28.94,28.94,5921702998,27.07,27.07,5921702998
원익,032940,5,6670,2,270,4.22,4685314,3987930,18193230,4685314,4.22,117.49,25.75,25.75,31842051535,26.24,26.24,31842051535
TIGER 지주회사,307520,6,13555,3,0,0.00,717207,2576665,2850000,717207,0.00,27.83,25.17,25.17,9814467736,25.41,25.41,9814467736
한빛레이저,452190,7,5830,2,610,11.69,5895588,372834,23366557,5895588,11.69,1581.29,25.23,25.23,34249700815,25.14,25.14,34249700815
한신기계,011700,8,3575,2,400,12.60,7904429,522869,32446151,7904429,12.60,1511.74,24.36,24.36,28800868768,24.83,24.83,28800868768
상지건설,042940,9,13540,5,-400,-2.87,1529487,14156870,6828712,1529487,-2.87,10.80,22.40,22.40,20908120320,22.61,22.61,20908120320
쿠콘,294570,10,30400,2,2900,10.55,2046505,2692116,10254685,2046505,10.55,76.02,19.96,19.96,60183133225,19.31,19.31,60183133225
에너토크,019990,11,7550,2,190,2.58,1567186,754066,9756088,1567186,2.58,207.83,16.06,16.06,12634192210,17.15,17.15,12634192210
메디콕스,054180,12,180,5,-35,-16.28,13214401,13025281,82878283,13214401,-16.28,101.45,15.94,15.94,2432638176,16.31,16.31,2432638176
웹케시,053580,13,20950,2,400,1.95,2154015,16161754,13636248,2154015,1.95,13.33,15.80,15.80,45179164715,15.81,15.81,45179164715
피아이이,452450,14,9150,2,600,7.02,5524632,1348964,35826000,5524632,7.02,409.55,15.42,15.42,50765720040,15.49,15.49,50765720040
TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9800,5,-65,-0.66,224412,183656,1500000,224412,-0.66,122.19,14.96,14.96,2203636105,14.99,14.99,2203636105
유라클,088340,16,27500,2,300,1.10,639788,6784729,4358068,639788,1.10,9.43,14.68,14.68,17646396950,14.72,14.72,17646396950
코나아이,052400,17,68500,2,9500,16.10,1920558,4489986,14563291,1920558,16.10,42.77,13.19,13.19,125724948350,12.60,12.60,125724948350
SOL 머니마켓액티브,484890,18,51585,3,0,0.00,25004,13238,206000,25004,0.00,188.88,12.14,12.14,1289931340,12.14,12.14,1289931340
비큐AI,148780,19,1723,5,-37,-2.10,3662869,29897396,31445725,3662869,-2.10,12.25,11.65,11.65,6364353652,11.75,11.75,6364353652
키스트론,475430,20,8600,5,-300,-3.37,1956518,11176840,17848110,1956518,-3.37,17.51,10.96,10.96,17702772385,11.53,11.53,17702772385
신원,009270,21,1928,2,131,7.29,11665131,6295368,104891065,11665131,7.29,185.30,11.12,11.12,22503545784,11.13,11.13,22503545784
아이언디바이스,464500,22,3870,2,345,9.79,1507848,222931,13963263,1507848,9.79,676.37,10.80,10.80,5769617262,10.68,10.68,5769617262
유니테스트,086390,23,12880,2,2090,19.37,2063367,64969,21134126,2063367,19.37,3175.93,9.76,9.76,27551913750,10.12,10.12,27551913750
TIGER 코리아배당다우존스,0052D0,24,10675,5,-5,-0.05,761408,1544280,7650000,761408,-0.05,49.31,9.95,9.95,8129715402,9.96,9.96,8129715402
한전산업,130660,25,12880,2,1480,12.98,3034263,165218,32600000,3034263,12.98,1836.52,9.31,9.31,40841827580,9.73,9.73,40841827580
전진바이오팜,110020,26,3865,2,450,13.18,884307,2344473,9058762,884307,13.18,37.72,9.76,9.76,3380064564,9.65,9.65,3380064564
KODEX 코스닥150선물인버스,251340,27,3775,5,-40,-1.05,5732777,17799066,60800000,5732777,-1.05,32.21,9.43,9.43,21760610060,9.48,9.48,21760610060
RISE 미국휴머노이드로봇,0036R0,28,11420,5,-75,-0.65,83313,77935,900000,83313,-0.65,106.90,9.26,9.26,952808805,9.27,9.27,952808805
PLUS 차이나AI테크TOP10,0047N0,29,9860,2,35,0.36,76150,446542,850000,76150,0.36,17.05,8.96,8.96,752740390,8.98,8.98,752740390
KODEX 200선물인버스2X,252670,30,1758,5,-48,-2.66,60981659,201143440,717300000,60981659,-2.66,30.32,8.50,8.50,107712370928,8.54,8.54,107712370928
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 시선AI 340810 1 6530 2 1360 26.31 4833289 3213677 10692194 4833289 26.31 150.40 45.20 45.20 30298114610 43.39 43.39 30298114610
3 일신석재 007110 2 2570 2 335 14.99 25588593 9012237 77456610 25588593 14.99 283.93 33.04 33.04 65241700109 32.77 32.77 65241700109
4 좋은사람들 033340 3 1201 2 247 25.89 29788908 8492776 96950558 29788908 25.89 350.76 30.73 30.73 34706387468 29.81 29.81 34706387468
5 지엔코 065060 4 2025 1 465 29.81 3125298 1403237 10800804 3125298 29.81 222.72 28.94 28.94 5921702998 27.07 27.07 5921702998
6 원익 032940 5 6670 2 270 4.22 4685314 3987930 18193230 4685314 4.22 117.49 25.75 25.75 31842051535 26.24 26.24 31842051535
7 TIGER 지주회사 307520 6 13555 3 0 0.00 717207 2576665 2850000 717207 0.00 27.83 25.17 25.17 9814467736 25.41 25.41 9814467736
8 한빛레이저 452190 7 5830 2 610 11.69 5895588 372834 23366557 5895588 11.69 1581.29 25.23 25.23 34249700815 25.14 25.14 34249700815
9 한신기계 011700 8 3575 2 400 12.60 7904429 522869 32446151 7904429 12.60 1511.74 24.36 24.36 28800868768 24.83 24.83 28800868768
10 상지건설 042940 9 13540 5 -400 -2.87 1529487 14156870 6828712 1529487 -2.87 10.80 22.40 22.40 20908120320 22.61 22.61 20908120320
11 쿠콘 294570 10 30400 2 2900 10.55 2046505 2692116 10254685 2046505 10.55 76.02 19.96 19.96 60183133225 19.31 19.31 60183133225
12 에너토크 019990 11 7550 2 190 2.58 1567186 754066 9756088 1567186 2.58 207.83 16.06 16.06 12634192210 17.15 17.15 12634192210
13 메디콕스 054180 12 180 5 -35 -16.28 13214401 13025281 82878283 13214401 -16.28 101.45 15.94 15.94 2432638176 16.31 16.31 2432638176
14 웹케시 053580 13 20950 2 400 1.95 2154015 16161754 13636248 2154015 1.95 13.33 15.80 15.80 45179164715 15.81 15.81 45179164715
15 피아이이 452450 14 9150 2 600 7.02 5524632 1348964 35826000 5524632 7.02 409.55 15.42 15.42 50765720040 15.49 15.49 50765720040
16 TIMEFOLIO 미국배당다우존스액티브 0036D0 15 9800 5 -65 -0.66 224412 183656 1500000 224412 -0.66 122.19 14.96 14.96 2203636105 14.99 14.99 2203636105
17 유라클 088340 16 27500 2 300 1.10 639788 6784729 4358068 639788 1.10 9.43 14.68 14.68 17646396950 14.72 14.72 17646396950
18 코나아이 052400 17 68500 2 9500 16.10 1920558 4489986 14563291 1920558 16.10 42.77 13.19 13.19 125724948350 12.60 12.60 125724948350
19 SOL 머니마켓액티브 484890 18 51585 3 0 0.00 25004 13238 206000 25004 0.00 188.88 12.14 12.14 1289931340 12.14 12.14 1289931340
20 비큐AI 148780 19 1723 5 -37 -2.10 3662869 29897396 31445725 3662869 -2.10 12.25 11.65 11.65 6364353652 11.75 11.75 6364353652
21 키스트론 475430 20 8600 5 -300 -3.37 1956518 11176840 17848110 1956518 -3.37 17.51 10.96 10.96 17702772385 11.53 11.53 17702772385
22 신원 009270 21 1928 2 131 7.29 11665131 6295368 104891065 11665131 7.29 185.30 11.12 11.12 22503545784 11.13 11.13 22503545784
23 아이언디바이스 464500 22 3870 2 345 9.79 1507848 222931 13963263 1507848 9.79 676.37 10.80 10.80 5769617262 10.68 10.68 5769617262
24 유니테스트 086390 23 12880 2 2090 19.37 2063367 64969 21134126 2063367 19.37 3175.93 9.76 9.76 27551913750 10.12 10.12 27551913750
25 TIGER 코리아배당다우존스 0052D0 24 10675 5 -5 -0.05 761408 1544280 7650000 761408 -0.05 49.31 9.95 9.95 8129715402 9.96 9.96 8129715402
26 한전산업 130660 25 12880 2 1480 12.98 3034263 165218 32600000 3034263 12.98 1836.52 9.31 9.31 40841827580 9.73 9.73 40841827580
27 전진바이오팜 110020 26 3865 2 450 13.18 884307 2344473 9058762 884307 13.18 37.72 9.76 9.76 3380064564 9.65 9.65 3380064564
28 KODEX 코스닥150선물인버스 251340 27 3775 5 -40 -1.05 5732777 17799066 60800000 5732777 -1.05 32.21 9.43 9.43 21760610060 9.48 9.48 21760610060
29 RISE 미국휴머노이드로봇 0036R0 28 11420 5 -75 -0.65 83313 77935 900000 83313 -0.65 106.90 9.26 9.26 952808805 9.27 9.27 952808805
30 PLUS 차이나AI테크TOP10 0047N0 29 9860 2 35 0.36 76150 446542 850000 76150 0.36 17.05 8.96 8.96 752740390 8.98 8.98 752740390
31 KODEX 200선물인버스2X 252670 30 1758 5 -48 -2.66 60981659 201143440 717300000 60981659 -2.66 30.32 8.50 8.50 107712370928 8.54 8.54 107712370928

31
top30/20250605/top30-atvtr-20250605-095001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
시선AI,340810,1,6350,2,1180,22.82,5131634,3213677,10692194,5131634,22.82,159.68,47.99,47.99,32207490125,47.44,47.44,32207490125
일신석재,007110,2,2655,2,420,18.79,32410121,9012237,77456610,32410121,18.79,359.62,41.84,41.84,83246572918,40.48,40.48,83246572918
좋은사람들,033340,3,1185,2,231,24.21,35612697,8492776,96950558,35612697,24.21,419.33,36.73,36.73,41603949234,36.21,36.21,41603949234
원익,032940,4,6520,2,120,1.88,4902887,3987930,18193230,4902887,1.88,122.94,26.95,26.95,33261540160,28.04,28.04,33261540160
한신기계,011700,5,3620,2,445,14.02,8825189,522869,32446151,8825189,14.02,1687.84,27.20,27.20,32132888496,27.36,27.36,32132888496
지엔코,065060,6,2025,1,465,29.81,3140421,1403237,10800804,3140421,29.81,223.80,29.08,29.08,5952327073,27.21,27.21,5952327073
TIGER 지주회사,307520,7,13600,2,45,0.33,756629,2576665,2850000,756629,0.33,29.36,26.55,26.55,10350052031,26.70,26.70,10350052031
한빛레이저,452190,8,5820,2,600,11.49,6205985,372834,23366557,6205985,11.49,1664.54,26.56,26.56,36057638005,26.51,26.51,36057638005
상지건설,042940,9,13620,5,-320,-2.30,1632218,14156870,6828712,1632218,-2.30,11.53,23.90,23.90,22293280815,23.97,23.97,22293280815
쿠콘,294570,10,29650,2,2150,7.82,2211833,2692116,10254685,2211833,7.82,82.16,21.57,21.57,65115397175,21.42,21.42,65115397175
웹케시,053580,11,20650,2,100,0.49,2433170,16161754,13636248,2433170,0.49,15.06,17.84,17.84,50929990815,18.09,18.09,50929990815
에너토크,019990,12,7640,2,280,3.80,1644624,754066,9756088,1644624,3.80,218.10,16.86,16.86,13225419235,17.74,17.74,13225419235
메디콕스,054180,13,181,5,-34,-15.81,14247029,13025281,82878283,14247029,-15.81,109.38,17.19,17.19,2618798414,17.46,17.46,2618798414
유라클,088340,14,26900,5,-300,-1.10,724140,6784729,4358068,724140,-1.10,10.67,16.62,16.62,19931263025,17.00,17.00,19931263025
피아이이,452450,15,9120,2,570,6.67,5660092,1348964,35826000,5660092,6.67,419.59,15.80,15.80,52001725775,15.92,15.92,52001725775
TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9795,5,-70,-0.71,225200,183656,1500000,225200,-0.71,122.62,15.01,15.01,2211359897,15.05,15.05,2211359897
코나아이,052400,17,67700,2,8700,14.75,2176984,4489986,14563291,2176984,14.75,48.49,14.95,14.95,143011334850,14.51,14.51,143011334850
신원,009270,18,1920,2,123,6.84,14402834,6295368,104891065,14402834,6.84,228.78,13.73,13.73,27772161461,13.79,13.79,27772161461
키스트론,475430,19,8670,5,-230,-2.58,2164421,11176840,17848110,2164421,-2.58,19.37,12.13,12.13,19502016065,12.60,12.60,19502016065
비큐AI,148780,20,1701,5,-59,-3.35,3792016,29897396,31445725,3792016,-3.35,12.68,12.06,12.06,6584754806,12.31,12.31,6584754806
아이언디바이스,464500,21,3910,2,385,10.92,1754049,222931,13963263,1754049,10.92,786.81,12.56,12.56,6710619238,12.29,12.29,6710619238
SOL 머니마켓액티브,484890,22,51585,3,0,0.00,25005,13238,206000,25005,0.00,188.89,12.14,12.14,1289982925,12.14,12.14,1289982925
KODEX 코스닥150선물인버스,251340,23,3770,5,-45,-1.18,6857664,17799066,60800000,6857664,-1.18,38.53,11.28,11.28,25999986758,11.34,11.34,25999986758
유니테스트,086390,24,12850,2,2060,19.09,2228587,64969,21134126,2228587,19.09,3430.23,10.54,10.54,29662634260,10.92,10.92,29662634260
전진바이오팜,110020,25,3820,2,405,11.86,984284,2344473,9058762,984284,11.86,41.98,10.87,10.87,3767896436,10.89,10.89,3767896436
한전산업,130660,26,13020,2,1620,14.21,3284601,165218,32600000,3284601,14.21,1988.04,10.08,10.08,44088776090,10.39,10.39,44088776090
TIGER 코리아배당다우존스,0052D0,27,10665,5,-15,-0.14,783169,1544280,7650000,783169,-0.14,50.71,10.24,10.24,8361947058,10.25,10.25,8361947058
KODEX 200선물인버스2X,252670,28,1757,5,-49,-2.71,69109042,201143440,717300000,69109042,-2.71,34.36,9.63,9.63,121986429192,9.68,9.68,121986429192
RISE 미국휴머노이드로봇,0036R0,29,11420,5,-75,-0.65,83361,77935,900000,83361,-0.65,106.96,9.26,9.26,953357200,9.28,9.28,953357200
PLUS 차이나AI테크TOP10,0047N0,30,9885,2,60,0.61,76369,446542,850000,76369,0.61,17.10,8.98,8.98,754899555,8.98,8.98,754899555
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 시선AI 340810 1 6350 2 1180 22.82 5131634 3213677 10692194 5131634 22.82 159.68 47.99 47.99 32207490125 47.44 47.44 32207490125
3 일신석재 007110 2 2655 2 420 18.79 32410121 9012237 77456610 32410121 18.79 359.62 41.84 41.84 83246572918 40.48 40.48 83246572918
4 좋은사람들 033340 3 1185 2 231 24.21 35612697 8492776 96950558 35612697 24.21 419.33 36.73 36.73 41603949234 36.21 36.21 41603949234
5 원익 032940 4 6520 2 120 1.88 4902887 3987930 18193230 4902887 1.88 122.94 26.95 26.95 33261540160 28.04 28.04 33261540160
6 한신기계 011700 5 3620 2 445 14.02 8825189 522869 32446151 8825189 14.02 1687.84 27.20 27.20 32132888496 27.36 27.36 32132888496
7 지엔코 065060 6 2025 1 465 29.81 3140421 1403237 10800804 3140421 29.81 223.80 29.08 29.08 5952327073 27.21 27.21 5952327073
8 TIGER 지주회사 307520 7 13600 2 45 0.33 756629 2576665 2850000 756629 0.33 29.36 26.55 26.55 10350052031 26.70 26.70 10350052031
9 한빛레이저 452190 8 5820 2 600 11.49 6205985 372834 23366557 6205985 11.49 1664.54 26.56 26.56 36057638005 26.51 26.51 36057638005
10 상지건설 042940 9 13620 5 -320 -2.30 1632218 14156870 6828712 1632218 -2.30 11.53 23.90 23.90 22293280815 23.97 23.97 22293280815
11 쿠콘 294570 10 29650 2 2150 7.82 2211833 2692116 10254685 2211833 7.82 82.16 21.57 21.57 65115397175 21.42 21.42 65115397175
12 웹케시 053580 11 20650 2 100 0.49 2433170 16161754 13636248 2433170 0.49 15.06 17.84 17.84 50929990815 18.09 18.09 50929990815
13 에너토크 019990 12 7640 2 280 3.80 1644624 754066 9756088 1644624 3.80 218.10 16.86 16.86 13225419235 17.74 17.74 13225419235
14 메디콕스 054180 13 181 5 -34 -15.81 14247029 13025281 82878283 14247029 -15.81 109.38 17.19 17.19 2618798414 17.46 17.46 2618798414
15 유라클 088340 14 26900 5 -300 -1.10 724140 6784729 4358068 724140 -1.10 10.67 16.62 16.62 19931263025 17.00 17.00 19931263025
16 피아이이 452450 15 9120 2 570 6.67 5660092 1348964 35826000 5660092 6.67 419.59 15.80 15.80 52001725775 15.92 15.92 52001725775
17 TIMEFOLIO 미국배당다우존스액티브 0036D0 16 9795 5 -70 -0.71 225200 183656 1500000 225200 -0.71 122.62 15.01 15.01 2211359897 15.05 15.05 2211359897
18 코나아이 052400 17 67700 2 8700 14.75 2176984 4489986 14563291 2176984 14.75 48.49 14.95 14.95 143011334850 14.51 14.51 143011334850
19 신원 009270 18 1920 2 123 6.84 14402834 6295368 104891065 14402834 6.84 228.78 13.73 13.73 27772161461 13.79 13.79 27772161461
20 키스트론 475430 19 8670 5 -230 -2.58 2164421 11176840 17848110 2164421 -2.58 19.37 12.13 12.13 19502016065 12.60 12.60 19502016065
21 비큐AI 148780 20 1701 5 -59 -3.35 3792016 29897396 31445725 3792016 -3.35 12.68 12.06 12.06 6584754806 12.31 12.31 6584754806
22 아이언디바이스 464500 21 3910 2 385 10.92 1754049 222931 13963263 1754049 10.92 786.81 12.56 12.56 6710619238 12.29 12.29 6710619238
23 SOL 머니마켓액티브 484890 22 51585 3 0 0.00 25005 13238 206000 25005 0.00 188.89 12.14 12.14 1289982925 12.14 12.14 1289982925
24 KODEX 코스닥150선물인버스 251340 23 3770 5 -45 -1.18 6857664 17799066 60800000 6857664 -1.18 38.53 11.28 11.28 25999986758 11.34 11.34 25999986758
25 유니테스트 086390 24 12850 2 2060 19.09 2228587 64969 21134126 2228587 19.09 3430.23 10.54 10.54 29662634260 10.92 10.92 29662634260
26 전진바이오팜 110020 25 3820 2 405 11.86 984284 2344473 9058762 984284 11.86 41.98 10.87 10.87 3767896436 10.89 10.89 3767896436
27 한전산업 130660 26 13020 2 1620 14.21 3284601 165218 32600000 3284601 14.21 1988.04 10.08 10.08 44088776090 10.39 10.39 44088776090
28 TIGER 코리아배당다우존스 0052D0 27 10665 5 -15 -0.14 783169 1544280 7650000 783169 -0.14 50.71 10.24 10.24 8361947058 10.25 10.25 8361947058
29 KODEX 200선물인버스2X 252670 28 1757 5 -49 -2.71 69109042 201143440 717300000 69109042 -2.71 34.36 9.63 9.63 121986429192 9.68 9.68 121986429192
30 RISE 미국휴머노이드로봇 0036R0 29 11420 5 -75 -0.65 83361 77935 900000 83361 -0.65 106.96 9.26 9.26 953357200 9.28 9.28 953357200
31 PLUS 차이나AI테크TOP10 0047N0 30 9885 2 60 0.61 76369 446542 850000 76369 0.61 17.10 8.98 8.98 754899555 8.98 8.98 754899555

31
top30/20250605/top30-atvtr-20250605-100001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
시선AI,340810,1,6100,2,930,17.99,5525165,3213677,10692194,5525165,17.99,171.93,51.67,51.67,34652121080,53.13,53.13,34652121080
일신석재,007110,2,2605,2,370,16.55,36582609,9012237,77456610,36582609,16.55,405.92,47.23,47.23,94183795222,46.68,46.68,94183795222
좋은사람들,033340,3,1154,2,200,20.96,38602751,8492776,96950558,38602751,20.96,454.54,39.82,39.82,45086118992,40.30,40.30,45086118992
한빛레이저,452190,4,6010,2,790,15.13,7408188,372834,23366557,7408188,15.13,1986.99,31.70,31.70,43206214995,30.77,30.77,43206214995
원익,032940,5,6580,2,180,2.81,5104377,3987930,18193230,5104377,2.81,128.00,28.06,28.06,34587844100,28.89,28.89,34587844100
한신기계,011700,6,3610,2,435,13.70,9150782,522869,32446151,9150782,13.70,1750.11,28.20,28.20,33307712735,28.44,28.44,33307712735
TIGER 지주회사,307520,7,13620,2,65,0.48,806231,2576665,2850000,806231,0.48,31.29,28.29,28.29,11025167366,28.40,28.40,11025167366
상지건설,042940,8,14240,2,300,2.15,1930833,14156870,6828712,1930833,2.15,13.64,28.28,28.28,26500680635,27.25,27.25,26500680635
지엔코,065060,9,2025,1,465,29.81,3142930,1403237,10800804,3142930,29.81,223.98,29.10,29.10,5957407798,27.24,27.24,5957407798
쿠콘,294570,10,29500,2,2000,7.27,2301272,2692116,10254685,2301272,7.27,85.48,22.44,22.44,67777803600,22.40,22.40,67777803600
웹케시,053580,11,20650,2,100,0.49,2597613,16161754,13636248,2597613,0.49,16.07,19.05,19.05,54327773315,19.29,19.29,54327773315
메디콕스,054180,12,183,5,-32,-14.88,15046800,13025281,82878283,15046800,-14.88,115.52,18.16,18.16,2764479151,18.23,18.23,2764479151
피아이이,452450,13,9300,2,750,8.77,6591145,1348964,35826000,6591145,8.77,488.61,18.40,18.40,60635286655,18.20,18.20,60635286655
에너토크,019990,14,7640,2,280,3.80,1661273,754066,9756088,1661273,3.80,220.31,17.03,17.03,13352794255,17.91,17.91,13352794255
유라클,088340,15,27000,5,-200,-0.74,763785,6784729,4358068,763785,-0.74,11.26,17.53,17.53,21007294100,17.85,17.85,21007294100
아이언디바이스,464500,16,3950,2,425,12.06,2456915,222931,13963263,2456915,12.06,1102.10,17.60,17.60,9503420146,17.23,17.23,9503420146
TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9790,5,-75,-0.76,234909,183656,1500000,234909,-0.76,127.91,15.66,15.66,2306477972,15.71,15.71,2306477972
코나아이,052400,18,68300,2,9300,15.76,2368870,4489986,14563291,2368870,15.76,52.76,16.27,16.27,156104281200,15.69,15.69,156104281200
신원,009270,19,1894,2,97,5.40,15814120,6295368,104891065,15814120,5.40,251.20,15.08,15.08,30458911166,15.33,15.33,30458911166
PLUS 차이나AI테크TOP10,0047N0,20,9835,2,10,0.10,121848,446542,850000,121848,0.10,27.29,14.34,14.34,1202548057,14.38,14.38,1202548057
비큐AI,148780,21,1703,5,-57,-3.24,4038400,29897396,31445725,4038400,-3.24,13.51,12.84,12.84,7005775139,13.08,13.08,7005775139
키스트론,475430,22,8685,5,-215,-2.42,2247267,11176840,17848110,2247267,-2.42,20.11,12.59,12.59,20221195070,13.05,13.05,20221195070
KODEX 코스닥150선물인버스,251340,23,3765,5,-50,-1.31,7682138,17799066,60800000,7682138,-1.31,43.16,12.64,12.64,29101269978,12.71,12.71,29101269978
비비안,002070,24,1074,2,91,9.26,3779555,8884745,31123777,3779555,9.26,42.54,12.14,12.14,4151342288,12.42,12.42,4151342288
SOL 머니마켓액티브,484890,25,51580,5,-5,-0.01,25105,13238,206000,25105,-0.01,189.64,12.19,12.19,1295140925,12.19,12.19,1295140925
유니테스트,086390,26,12590,2,1800,16.68,2426070,64969,21134126,2426070,16.68,3734.20,11.48,11.48,32181122455,12.09,12.09,32181122455
전진바이오팜,110020,27,3780,2,365,10.69,1038653,2344473,9058762,1038653,10.69,44.30,11.47,11.47,3973675531,11.60,11.60,3973675531
KODEX 200선물인버스2X,252670,28,1747,5,-59,-3.27,81081134,201143440,717300000,81081134,-3.27,40.31,11.30,11.30,142952701629,11.41,11.41,142952701629
한전산업,130660,29,13020,2,1620,14.21,3423660,165218,32600000,3423660,14.21,2072.21,10.50,10.50,45900314695,10.81,10.81,45900314695
TIGER 코리아배당다우존스,0052D0,30,10695,2,15,0.14,821110,1544280,7650000,821110,0.14,53.17,10.73,10.73,8767457035,10.72,10.72,8767457035
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 시선AI 340810 1 6100 2 930 17.99 5525165 3213677 10692194 5525165 17.99 171.93 51.67 51.67 34652121080 53.13 53.13 34652121080
3 일신석재 007110 2 2605 2 370 16.55 36582609 9012237 77456610 36582609 16.55 405.92 47.23 47.23 94183795222 46.68 46.68 94183795222
4 좋은사람들 033340 3 1154 2 200 20.96 38602751 8492776 96950558 38602751 20.96 454.54 39.82 39.82 45086118992 40.30 40.30 45086118992
5 한빛레이저 452190 4 6010 2 790 15.13 7408188 372834 23366557 7408188 15.13 1986.99 31.70 31.70 43206214995 30.77 30.77 43206214995
6 원익 032940 5 6580 2 180 2.81 5104377 3987930 18193230 5104377 2.81 128.00 28.06 28.06 34587844100 28.89 28.89 34587844100
7 한신기계 011700 6 3610 2 435 13.70 9150782 522869 32446151 9150782 13.70 1750.11 28.20 28.20 33307712735 28.44 28.44 33307712735
8 TIGER 지주회사 307520 7 13620 2 65 0.48 806231 2576665 2850000 806231 0.48 31.29 28.29 28.29 11025167366 28.40 28.40 11025167366
9 상지건설 042940 8 14240 2 300 2.15 1930833 14156870 6828712 1930833 2.15 13.64 28.28 28.28 26500680635 27.25 27.25 26500680635
10 지엔코 065060 9 2025 1 465 29.81 3142930 1403237 10800804 3142930 29.81 223.98 29.10 29.10 5957407798 27.24 27.24 5957407798
11 쿠콘 294570 10 29500 2 2000 7.27 2301272 2692116 10254685 2301272 7.27 85.48 22.44 22.44 67777803600 22.40 22.40 67777803600
12 웹케시 053580 11 20650 2 100 0.49 2597613 16161754 13636248 2597613 0.49 16.07 19.05 19.05 54327773315 19.29 19.29 54327773315
13 메디콕스 054180 12 183 5 -32 -14.88 15046800 13025281 82878283 15046800 -14.88 115.52 18.16 18.16 2764479151 18.23 18.23 2764479151
14 피아이이 452450 13 9300 2 750 8.77 6591145 1348964 35826000 6591145 8.77 488.61 18.40 18.40 60635286655 18.20 18.20 60635286655
15 에너토크 019990 14 7640 2 280 3.80 1661273 754066 9756088 1661273 3.80 220.31 17.03 17.03 13352794255 17.91 17.91 13352794255
16 유라클 088340 15 27000 5 -200 -0.74 763785 6784729 4358068 763785 -0.74 11.26 17.53 17.53 21007294100 17.85 17.85 21007294100
17 아이언디바이스 464500 16 3950 2 425 12.06 2456915 222931 13963263 2456915 12.06 1102.10 17.60 17.60 9503420146 17.23 17.23 9503420146
18 TIMEFOLIO 미국배당다우존스액티브 0036D0 17 9790 5 -75 -0.76 234909 183656 1500000 234909 -0.76 127.91 15.66 15.66 2306477972 15.71 15.71 2306477972
19 코나아이 052400 18 68300 2 9300 15.76 2368870 4489986 14563291 2368870 15.76 52.76 16.27 16.27 156104281200 15.69 15.69 156104281200
20 신원 009270 19 1894 2 97 5.40 15814120 6295368 104891065 15814120 5.40 251.20 15.08 15.08 30458911166 15.33 15.33 30458911166
21 PLUS 차이나AI테크TOP10 0047N0 20 9835 2 10 0.10 121848 446542 850000 121848 0.10 27.29 14.34 14.34 1202548057 14.38 14.38 1202548057
22 비큐AI 148780 21 1703 5 -57 -3.24 4038400 29897396 31445725 4038400 -3.24 13.51 12.84 12.84 7005775139 13.08 13.08 7005775139
23 키스트론 475430 22 8685 5 -215 -2.42 2247267 11176840 17848110 2247267 -2.42 20.11 12.59 12.59 20221195070 13.05 13.05 20221195070
24 KODEX 코스닥150선물인버스 251340 23 3765 5 -50 -1.31 7682138 17799066 60800000 7682138 -1.31 43.16 12.64 12.64 29101269978 12.71 12.71 29101269978
25 비비안 002070 24 1074 2 91 9.26 3779555 8884745 31123777 3779555 9.26 42.54 12.14 12.14 4151342288 12.42 12.42 4151342288
26 SOL 머니마켓액티브 484890 25 51580 5 -5 -0.01 25105 13238 206000 25105 -0.01 189.64 12.19 12.19 1295140925 12.19 12.19 1295140925
27 유니테스트 086390 26 12590 2 1800 16.68 2426070 64969 21134126 2426070 16.68 3734.20 11.48 11.48 32181122455 12.09 12.09 32181122455
28 전진바이오팜 110020 27 3780 2 365 10.69 1038653 2344473 9058762 1038653 10.69 44.30 11.47 11.47 3973675531 11.60 11.60 3973675531
29 KODEX 200선물인버스2X 252670 28 1747 5 -59 -3.27 81081134 201143440 717300000 81081134 -3.27 40.31 11.30 11.30 142952701629 11.41 11.41 142952701629
30 한전산업 130660 29 13020 2 1620 14.21 3423660 165218 32600000 3423660 14.21 2072.21 10.50 10.50 45900314695 10.81 10.81 45900314695
31 TIGER 코리아배당다우존스 0052D0 30 10695 2 15 0.14 821110 1544280 7650000 821110 0.14 53.17 10.73 10.73 8767457035 10.72 10.72 8767457035

31
top30/20250605/top30-atvtr-20250605-101002.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
시선AI,340810,1,6210,2,1040,20.12,5832884,3213677,10692194,5832884,20.12,181.50,54.55,54.55,36547857890,55.04,55.04,36547857890
일신석재,007110,2,2685,2,450,20.13,41940390,9012237,77456610,41940390,20.13,465.37,54.15,54.15,108528793630,52.18,52.18,108528793630
좋은사람들,033340,3,1183,2,229,24.00,41370346,8492776,96950558,41370346,24.00,487.12,42.67,42.67,48344184185,42.15,42.15,48344184185
한빛레이저,452190,4,5920,2,700,13.41,9005451,372834,23366557,9005451,13.41,2415.40,38.54,38.54,52796922640,38.17,38.17,52796922640
상지건설,042940,5,13950,2,10,0.07,2176791,14156870,6828712,2176791,0.07,15.38,31.88,31.88,29954768170,31.45,31.45,29954768170
TIGER 지주회사,307520,6,13670,2,115,0.85,881134,2576665,2850000,881134,0.85,34.20,30.92,30.92,12047748332,30.92,30.92,12047748332
쿠콘,294570,7,31800,2,4300,15.64,3251770,2692116,10254685,3251770,15.64,120.79,31.71,31.71,98172570275,30.11,30.11,98172570275
원익,032940,8,6530,2,130,2.03,5225619,3987930,18193230,5225619,2.03,131.04,28.72,28.72,35377786195,29.78,29.78,35377786195
한신기계,011700,9,3600,2,425,13.39,9432117,522869,32446151,9432117,13.39,1803.92,29.07,29.07,34319403963,29.38,29.38,34319403963
지엔코,065060,10,2025,1,465,29.81,3146093,1403237,10800804,3146093,29.81,224.20,29.13,29.13,5963812873,27.27,27.27,5963812873
PLUS 차이나AI테크TOP10,0047N0,11,9850,2,25,0.25,177710,446542,850000,177710,0.25,39.80,20.91,20.91,1751832562,20.92,20.92,1751832562
웹케시,053580,12,21050,2,500,2.43,2863672,16161754,13636248,2863672,2.43,17.72,21.00,21.00,59924393165,20.88,20.88,59924393165
아이언디바이스,464500,13,3970,2,445,12.62,2839983,222931,13963263,2839983,12.62,1273.93,20.34,20.34,11020474304,19.88,19.88,11020474304
피아이이,452450,14,9130,2,580,6.78,7038018,1348964,35826000,7038018,6.78,521.74,19.65,19.65,64747661535,19.79,19.79,64747661535
메디콕스,054180,15,182,5,-33,-15.35,15472381,13025281,82878283,15472381,-15.35,118.79,18.67,18.67,2841651638,18.84,18.84,2841651638
유라클,088340,16,27350,2,150,0.55,815329,6784729,4358068,815329,0.55,12.02,18.71,18.71,22419389200,18.81,18.81,22419389200
에너토크,019990,17,7630,2,270,3.67,1684073,754066,9756088,1684073,3.67,223.33,17.26,17.26,13526415010,18.17,18.17,13526415010
신원,009270,18,1932,2,135,7.51,17504694,6295368,104891065,17504694,7.51,278.06,16.69,16.69,33719347578,16.64,16.64,33719347578
코나아이,052400,19,68600,2,9600,16.27,2438907,4489986,14563291,2438907,16.27,54.32,16.75,16.75,160869693400,16.10,16.10,160869693400
TIMEFOLIO 미국배당다우존스액티브,0036D0,20,9785,5,-80,-0.81,236377,183656,1500000,236377,-0.81,128.71,15.76,15.76,2320837022,15.81,15.81,2320837022
KODEX 200선물인버스2X,252670,21,1733,5,-73,-4.04,106679007,201143440,717300000,106679007,-4.04,53.04,14.87,14.87,187376553338,15.07,15.07,187376553338
KODEX 코스닥150선물인버스,251340,22,3760,5,-55,-1.44,8464981,17799066,60800000,8464981,-1.44,47.56,13.92,13.92,32047512708,14.02,14.02,32047512708
비큐AI,148780,23,1708,5,-52,-2.95,4232901,29897396,31445725,4232901,-2.95,14.16,13.46,13.46,7337904224,13.66,13.66,7337904224
키스트론,475430,24,8690,5,-210,-2.36,2326384,11176840,17848110,2326384,-2.36,20.81,13.03,13.03,20904675360,13.48,13.48,20904675360
비비안,002070,25,1073,2,90,9.16,3991816,8884745,31123777,3991816,9.16,44.93,12.83,12.83,4377691803,13.11,13.11,4377691803
유니테스트,086390,26,12600,2,1810,16.77,2549951,64969,21134126,2549951,16.77,3924.87,12.07,12.07,33733615740,12.67,12.67,33733615740
TIGER 코리아배당다우존스,0052D0,27,10775,2,95,0.89,972269,1544280,7650000,972269,0.89,62.96,12.71,12.71,10394523678,12.61,12.61,10394523678
SOL 머니마켓액티브,484890,28,51580,5,-5,-0.01,25105,13238,206000,25105,-0.01,189.64,12.19,12.19,1295140925,12.19,12.19,1295140925
전진바이오팜,110020,29,3830,2,415,12.15,1093164,2344473,9058762,1093164,12.15,46.63,12.07,12.07,4181740771,12.05,12.05,4181740771
인디에프,014990,30,1142,2,142,14.20,8309766,1121952,75112995,8309766,14.20,740.65,11.06,11.06,9598081941,11.19,11.19,9598081941
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 시선AI 340810 1 6210 2 1040 20.12 5832884 3213677 10692194 5832884 20.12 181.50 54.55 54.55 36547857890 55.04 55.04 36547857890
3 일신석재 007110 2 2685 2 450 20.13 41940390 9012237 77456610 41940390 20.13 465.37 54.15 54.15 108528793630 52.18 52.18 108528793630
4 좋은사람들 033340 3 1183 2 229 24.00 41370346 8492776 96950558 41370346 24.00 487.12 42.67 42.67 48344184185 42.15 42.15 48344184185
5 한빛레이저 452190 4 5920 2 700 13.41 9005451 372834 23366557 9005451 13.41 2415.40 38.54 38.54 52796922640 38.17 38.17 52796922640
6 상지건설 042940 5 13950 2 10 0.07 2176791 14156870 6828712 2176791 0.07 15.38 31.88 31.88 29954768170 31.45 31.45 29954768170
7 TIGER 지주회사 307520 6 13670 2 115 0.85 881134 2576665 2850000 881134 0.85 34.20 30.92 30.92 12047748332 30.92 30.92 12047748332
8 쿠콘 294570 7 31800 2 4300 15.64 3251770 2692116 10254685 3251770 15.64 120.79 31.71 31.71 98172570275 30.11 30.11 98172570275
9 원익 032940 8 6530 2 130 2.03 5225619 3987930 18193230 5225619 2.03 131.04 28.72 28.72 35377786195 29.78 29.78 35377786195
10 한신기계 011700 9 3600 2 425 13.39 9432117 522869 32446151 9432117 13.39 1803.92 29.07 29.07 34319403963 29.38 29.38 34319403963
11 지엔코 065060 10 2025 1 465 29.81 3146093 1403237 10800804 3146093 29.81 224.20 29.13 29.13 5963812873 27.27 27.27 5963812873
12 PLUS 차이나AI테크TOP10 0047N0 11 9850 2 25 0.25 177710 446542 850000 177710 0.25 39.80 20.91 20.91 1751832562 20.92 20.92 1751832562
13 웹케시 053580 12 21050 2 500 2.43 2863672 16161754 13636248 2863672 2.43 17.72 21.00 21.00 59924393165 20.88 20.88 59924393165
14 아이언디바이스 464500 13 3970 2 445 12.62 2839983 222931 13963263 2839983 12.62 1273.93 20.34 20.34 11020474304 19.88 19.88 11020474304
15 피아이이 452450 14 9130 2 580 6.78 7038018 1348964 35826000 7038018 6.78 521.74 19.65 19.65 64747661535 19.79 19.79 64747661535
16 메디콕스 054180 15 182 5 -33 -15.35 15472381 13025281 82878283 15472381 -15.35 118.79 18.67 18.67 2841651638 18.84 18.84 2841651638
17 유라클 088340 16 27350 2 150 0.55 815329 6784729 4358068 815329 0.55 12.02 18.71 18.71 22419389200 18.81 18.81 22419389200
18 에너토크 019990 17 7630 2 270 3.67 1684073 754066 9756088 1684073 3.67 223.33 17.26 17.26 13526415010 18.17 18.17 13526415010
19 신원 009270 18 1932 2 135 7.51 17504694 6295368 104891065 17504694 7.51 278.06 16.69 16.69 33719347578 16.64 16.64 33719347578
20 코나아이 052400 19 68600 2 9600 16.27 2438907 4489986 14563291 2438907 16.27 54.32 16.75 16.75 160869693400 16.10 16.10 160869693400
21 TIMEFOLIO 미국배당다우존스액티브 0036D0 20 9785 5 -80 -0.81 236377 183656 1500000 236377 -0.81 128.71 15.76 15.76 2320837022 15.81 15.81 2320837022
22 KODEX 200선물인버스2X 252670 21 1733 5 -73 -4.04 106679007 201143440 717300000 106679007 -4.04 53.04 14.87 14.87 187376553338 15.07 15.07 187376553338
23 KODEX 코스닥150선물인버스 251340 22 3760 5 -55 -1.44 8464981 17799066 60800000 8464981 -1.44 47.56 13.92 13.92 32047512708 14.02 14.02 32047512708
24 비큐AI 148780 23 1708 5 -52 -2.95 4232901 29897396 31445725 4232901 -2.95 14.16 13.46 13.46 7337904224 13.66 13.66 7337904224
25 키스트론 475430 24 8690 5 -210 -2.36 2326384 11176840 17848110 2326384 -2.36 20.81 13.03 13.03 20904675360 13.48 13.48 20904675360
26 비비안 002070 25 1073 2 90 9.16 3991816 8884745 31123777 3991816 9.16 44.93 12.83 12.83 4377691803 13.11 13.11 4377691803
27 유니테스트 086390 26 12600 2 1810 16.77 2549951 64969 21134126 2549951 16.77 3924.87 12.07 12.07 33733615740 12.67 12.67 33733615740
28 TIGER 코리아배당다우존스 0052D0 27 10775 2 95 0.89 972269 1544280 7650000 972269 0.89 62.96 12.71 12.71 10394523678 12.61 12.61 10394523678
29 SOL 머니마켓액티브 484890 28 51580 5 -5 -0.01 25105 13238 206000 25105 -0.01 189.64 12.19 12.19 1295140925 12.19 12.19 1295140925
30 전진바이오팜 110020 29 3830 2 415 12.15 1093164 2344473 9058762 1093164 12.15 46.63 12.07 12.07 4181740771 12.05 12.05 4181740771
31 인디에프 014990 30 1142 2 142 14.20 8309766 1121952 75112995 8309766 14.20 740.65 11.06 11.06 9598081941 11.19 11.19 9598081941

31
top30/20250605/top30-atvtr-20250605-102002.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
일신석재,007110,1,2750,2,515,23.04,47509420,9012237,77456610,47509420,23.04,527.17,61.34,61.34,123654576900,58.05,58.05,123654576900
시선AI,340810,2,6270,2,1100,21.28,6034295,3213677,10692194,6034295,21.28,187.77,56.44,56.44,37799402175,56.38,56.38,37799402175
좋은사람들,033340,3,1190,2,236,24.74,43993541,8492776,96950558,43993541,24.74,518.01,45.38,45.38,51485861134,44.63,44.63,51485861134
한빛레이저,452190,4,5890,2,670,12.84,9276864,372834,23366557,9276864,12.84,2488.20,39.70,39.70,54398385670,39.53,39.53,54398385670
상지건설,042940,5,14010,2,70,0.50,2459558,14156870,6828712,2459558,0.50,17.37,36.02,36.02,33966722255,35.50,35.50,33966722255
TIGER 지주회사,307520,6,13702,2,147,1.08,1003789,2576665,2850000,1003789,1.08,38.96,35.22,35.22,13729316562,35.16,35.16,13729316562
쿠콘,294570,7,31100,2,3600,13.09,3503560,2692116,10254685,3503560,13.09,130.14,34.17,34.17,106043210500,33.25,33.25,106043210500
원익,032940,8,6440,2,40,0.62,5361636,3987930,18193230,5361636,0.62,134.45,29.47,29.47,36257370005,30.95,30.95,36257370005
한신기계,011700,9,3635,2,460,14.49,9729172,522869,32446151,9729172,14.49,1860.73,29.99,29.99,35397355097,30.01,30.01,35397355097
지엔코,065060,10,2025,1,465,29.81,3146442,1403237,10800804,3146442,29.81,224.23,29.13,29.13,5964519598,27.27,27.27,5964519598
웹케시,053580,11,20600,2,50,0.24,2942949,16161754,13636248,2942949,0.24,18.21,21.58,21.58,61575040165,21.92,21.92,61575040165
PLUS 차이나AI테크TOP10,0047N0,12,9875,2,50,0.51,179190,446542,850000,179190,0.51,40.13,21.08,21.08,1766426742,21.04,21.04,1766426742
아이언디바이스,464500,13,3970,2,445,12.62,2995608,222931,13963263,2995608,12.62,1343.74,21.45,21.45,11636982967,20.99,20.99,11636982967
피아이이,452450,14,9130,2,580,6.78,7158125,1348964,35826000,7158125,6.78,530.64,19.98,19.98,65846752260,20.13,20.13,65846752260
메디콕스,054180,15,179,5,-36,-16.74,16207878,13025281,82878283,16207878,-16.74,124.43,19.56,19.56,2974038314,20.05,20.05,2974038314
유라클,088340,16,27050,5,-150,-0.55,835642,6784729,4358068,835642,-0.55,12.32,19.17,19.17,22973331050,19.49,19.49,22973331050
에너토크,019990,17,7650,2,290,3.94,1695620,754066,9756088,1695620,3.94,224.86,17.38,17.38,13614528165,18.24,18.24,13614528165
신원,009270,18,1931,2,134,7.46,18655498,6295368,104891065,18655498,7.46,296.34,17.79,17.79,35939448358,17.74,17.74,35939448358
KODEX 200선물인버스2X,252670,19,1721,5,-85,-4.71,123773667,201143440,717300000,123773667,-4.71,61.54,17.26,17.26,216878675326,17.57,17.57,216878675326
코나아이,052400,20,67200,2,8200,13.90,2504411,4489986,14563291,2504411,13.90,55.78,17.20,17.20,165305940250,16.89,16.89,165305940250
TIMEFOLIO 미국배당다우존스액티브,0036D0,21,9785,5,-80,-0.81,237343,183656,1500000,237343,-0.81,129.23,15.82,15.82,2330275102,15.88,15.88,2330275102
KODEX 코스닥150선물인버스,251340,22,3755,5,-60,-1.57,9184643,17799066,60800000,9184643,-1.57,51.60,15.11,15.11,34750408115,15.22,15.22,34750408115
비큐AI,148780,23,1701,5,-59,-3.35,4371968,29897396,31445725,4371968,-3.35,14.62,13.90,13.90,7574700654,14.16,14.16,7574700654
키스트론,475430,24,8650,5,-250,-2.81,2384543,11176840,17848110,2384543,-2.81,21.33,13.36,13.36,21407999700,13.87,13.87,21407999700
비비안,002070,25,1069,2,86,8.75,4206653,8884745,31123777,4206653,8.75,47.35,13.52,13.52,4609422688,13.85,13.85,4609422688
TIGER 코리아배당다우존스,0052D0,26,10795,2,115,1.08,1040090,1544280,7650000,1040090,1.08,67.35,13.60,13.60,11126164550,13.47,13.47,11126164550
유니테스트,086390,27,12730,2,1940,17.98,2621508,64969,21134126,2621508,17.98,4035.01,12.40,12.40,34637690465,12.87,12.87,34637690465
전진바이오팜,110020,28,3815,2,400,11.71,1113181,2344473,9058762,1113181,11.71,47.48,12.29,12.29,4257720891,12.32,12.32,4257720891
SOL 머니마켓액티브,484890,29,51585,3,0,0.00,25106,13238,206000,25106,0.00,189.65,12.19,12.19,1295192510,12.19,12.19,1295192510
인디에프,014990,30,1149,2,149,14.90,8791907,1121952,75112995,8791907,14.90,783.63,11.70,11.70,10152347248,11.76,11.76,10152347248
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2750 2 515 23.04 47509420 9012237 77456610 47509420 23.04 527.17 61.34 61.34 123654576900 58.05 58.05 123654576900
3 시선AI 340810 2 6270 2 1100 21.28 6034295 3213677 10692194 6034295 21.28 187.77 56.44 56.44 37799402175 56.38 56.38 37799402175
4 좋은사람들 033340 3 1190 2 236 24.74 43993541 8492776 96950558 43993541 24.74 518.01 45.38 45.38 51485861134 44.63 44.63 51485861134
5 한빛레이저 452190 4 5890 2 670 12.84 9276864 372834 23366557 9276864 12.84 2488.20 39.70 39.70 54398385670 39.53 39.53 54398385670
6 상지건설 042940 5 14010 2 70 0.50 2459558 14156870 6828712 2459558 0.50 17.37 36.02 36.02 33966722255 35.50 35.50 33966722255
7 TIGER 지주회사 307520 6 13702 2 147 1.08 1003789 2576665 2850000 1003789 1.08 38.96 35.22 35.22 13729316562 35.16 35.16 13729316562
8 쿠콘 294570 7 31100 2 3600 13.09 3503560 2692116 10254685 3503560 13.09 130.14 34.17 34.17 106043210500 33.25 33.25 106043210500
9 원익 032940 8 6440 2 40 0.62 5361636 3987930 18193230 5361636 0.62 134.45 29.47 29.47 36257370005 30.95 30.95 36257370005
10 한신기계 011700 9 3635 2 460 14.49 9729172 522869 32446151 9729172 14.49 1860.73 29.99 29.99 35397355097 30.01 30.01 35397355097
11 지엔코 065060 10 2025 1 465 29.81 3146442 1403237 10800804 3146442 29.81 224.23 29.13 29.13 5964519598 27.27 27.27 5964519598
12 웹케시 053580 11 20600 2 50 0.24 2942949 16161754 13636248 2942949 0.24 18.21 21.58 21.58 61575040165 21.92 21.92 61575040165
13 PLUS 차이나AI테크TOP10 0047N0 12 9875 2 50 0.51 179190 446542 850000 179190 0.51 40.13 21.08 21.08 1766426742 21.04 21.04 1766426742
14 아이언디바이스 464500 13 3970 2 445 12.62 2995608 222931 13963263 2995608 12.62 1343.74 21.45 21.45 11636982967 20.99 20.99 11636982967
15 피아이이 452450 14 9130 2 580 6.78 7158125 1348964 35826000 7158125 6.78 530.64 19.98 19.98 65846752260 20.13 20.13 65846752260
16 메디콕스 054180 15 179 5 -36 -16.74 16207878 13025281 82878283 16207878 -16.74 124.43 19.56 19.56 2974038314 20.05 20.05 2974038314
17 유라클 088340 16 27050 5 -150 -0.55 835642 6784729 4358068 835642 -0.55 12.32 19.17 19.17 22973331050 19.49 19.49 22973331050
18 에너토크 019990 17 7650 2 290 3.94 1695620 754066 9756088 1695620 3.94 224.86 17.38 17.38 13614528165 18.24 18.24 13614528165
19 신원 009270 18 1931 2 134 7.46 18655498 6295368 104891065 18655498 7.46 296.34 17.79 17.79 35939448358 17.74 17.74 35939448358
20 KODEX 200선물인버스2X 252670 19 1721 5 -85 -4.71 123773667 201143440 717300000 123773667 -4.71 61.54 17.26 17.26 216878675326 17.57 17.57 216878675326
21 코나아이 052400 20 67200 2 8200 13.90 2504411 4489986 14563291 2504411 13.90 55.78 17.20 17.20 165305940250 16.89 16.89 165305940250
22 TIMEFOLIO 미국배당다우존스액티브 0036D0 21 9785 5 -80 -0.81 237343 183656 1500000 237343 -0.81 129.23 15.82 15.82 2330275102 15.88 15.88 2330275102
23 KODEX 코스닥150선물인버스 251340 22 3755 5 -60 -1.57 9184643 17799066 60800000 9184643 -1.57 51.60 15.11 15.11 34750408115 15.22 15.22 34750408115
24 비큐AI 148780 23 1701 5 -59 -3.35 4371968 29897396 31445725 4371968 -3.35 14.62 13.90 13.90 7574700654 14.16 14.16 7574700654
25 키스트론 475430 24 8650 5 -250 -2.81 2384543 11176840 17848110 2384543 -2.81 21.33 13.36 13.36 21407999700 13.87 13.87 21407999700
26 비비안 002070 25 1069 2 86 8.75 4206653 8884745 31123777 4206653 8.75 47.35 13.52 13.52 4609422688 13.85 13.85 4609422688
27 TIGER 코리아배당다우존스 0052D0 26 10795 2 115 1.08 1040090 1544280 7650000 1040090 1.08 67.35 13.60 13.60 11126164550 13.47 13.47 11126164550
28 유니테스트 086390 27 12730 2 1940 17.98 2621508 64969 21134126 2621508 17.98 4035.01 12.40 12.40 34637690465 12.87 12.87 34637690465
29 전진바이오팜 110020 28 3815 2 400 11.71 1113181 2344473 9058762 1113181 11.71 47.48 12.29 12.29 4257720891 12.32 12.32 4257720891
30 SOL 머니마켓액티브 484890 29 51585 3 0 0.00 25106 13238 206000 25106 0.00 189.65 12.19 12.19 1295192510 12.19 12.19 1295192510
31 인디에프 014990 30 1149 2 149 14.90 8791907 1121952 75112995 8791907 14.90 783.63 11.70 11.70 10152347248 11.76 11.76 10152347248

31
top30/20250605/top30-atvtr-20250605-103002.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
일신석재,007110,1,2795,2,560,25.06,55121127,9012237,77456610,55121127,25.06,611.63,71.16,71.16,145099829057,67.02,67.02,145099829057
시선AI,340810,2,6230,2,1060,20.50,6127343,3213677,10692194,6127343,20.50,190.66,57.31,57.31,38378650390,57.61,57.61,38378650390
좋은사람들,033340,3,1182,2,228,23.90,45753562,8492776,96950558,45753562,23.90,538.74,47.19,47.19,53576199198,46.75,46.75,53576199198
한빛레이저,452190,4,5800,2,580,11.11,9696369,372834,23366557,9696369,11.11,2600.72,41.50,41.50,56838007470,41.94,41.94,56838007470
TIGER 지주회사,307520,5,13695,2,140,1.03,1086422,2576665,2850000,1086422,1.03,42.16,38.12,38.12,14861757883,38.08,38.08,14861757883
원익,032940,6,6500,2,100,1.56,6512876,3987930,18193230,6512876,1.56,163.31,35.80,35.80,43917090165,37.14,37.14,43917090165
상지건설,042940,7,13960,2,20,0.14,2549391,14156870,6828712,2549391,0.14,18.01,37.33,37.33,35227598940,36.95,36.95,35227598940
쿠콘,294570,8,31400,2,3900,14.18,3646417,2692116,10254685,3646417,14.18,135.45,35.56,35.56,110516348750,34.32,34.32,110516348750
한신기계,011700,9,3685,2,510,16.06,10190852,522869,32446151,10190852,16.06,1949.03,31.41,31.41,37083066367,31.02,31.02,37083066367
지엔코,065060,10,2025,1,465,29.81,3150902,1403237,10800804,3150902,29.81,224.55,29.17,29.17,5973551098,27.31,27.31,5973551098
신원,009270,11,1938,2,141,7.85,23619473,6295368,104891065,23619473,7.85,375.19,22.52,22.52,45699190950,22.48,22.48,45699190950
웹케시,053580,12,20600,2,50,0.24,3016638,16161754,13636248,3016638,0.24,18.67,22.12,22.12,63094511190,22.46,22.46,63094511190
아이언디바이스,464500,13,4060,2,535,15.18,3257077,222931,13963263,3257077,15.18,1461.02,23.33,23.33,12687405547,22.38,22.38,12687405547
PLUS 차이나AI테크TOP10,0047N0,14,9855,2,30,0.31,179809,446542,850000,179809,0.31,40.27,21.15,21.15,1772540942,21.16,21.16,1772540942
메디콕스,054180,15,178,5,-37,-17.21,16998391,13025281,82878283,16998391,-17.21,130.50,20.51,20.51,3115529477,21.12,21.12,3115529477
피아이이,452450,16,9110,2,560,6.55,7276094,1348964,35826000,7276094,6.55,539.38,20.31,20.31,66921636905,20.50,20.50,66921636905
KODEX 200선물인버스2X,252670,17,1720,5,-86,-4.76,143104366,201143440,717300000,143104366,-4.76,71.15,19.95,19.95,250103330444,20.27,20.27,250103330444
유라클,088340,18,26850,5,-350,-1.29,860465,6784729,4358068,860465,-1.29,12.68,19.74,19.74,23642675300,20.20,20.20,23642675300
에너토크,019990,19,7640,2,280,3.80,1706635,754066,9756088,1706635,3.80,226.32,17.49,17.49,13698753535,18.38,18.38,13698753535
코나아이,052400,20,66800,2,7800,13.22,2556224,4489986,14563291,2556224,13.22,56.93,17.55,17.55,168780368750,17.35,17.35,168780368750
KODEX 코스닥150선물인버스,251340,21,3755,5,-60,-1.57,9841304,17799066,60800000,9841304,-1.57,55.29,16.19,16.19,37216147991,16.30,16.30,37216147991
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9780,5,-85,-0.86,237704,183656,1500000,237704,-0.86,129.43,15.85,15.85,2333804971,15.91,15.91,2333804971
비큐AI,148780,23,1692,5,-68,-3.86,4677792,29897396,31445725,4677792,-3.86,15.65,14.88,14.88,8093763495,15.21,15.21,8093763495
TIGER 코리아배당다우존스,0052D0,24,10790,2,110,1.03,1165187,1544280,7650000,1165187,1.03,75.45,15.23,15.23,12476579423,15.12,15.12,12476579423
비비안,002070,25,1110,2,127,12.92,4719666,8884745,31123777,4719666,12.92,53.12,15.16,15.16,5175265363,14.98,14.98,5175265363
키스트론,475430,26,8660,5,-240,-2.70,2466767,11176840,17848110,2466767,-2.70,22.07,13.82,13.82,22116209150,14.31,14.31,22116209150
RISE 200선물인버스,252410,27,5105,5,-135,-2.58,120255,63795,900000,120255,-2.58,188.50,13.36,13.36,615685450,13.40,13.40,615685450
인디에프,014990,28,1134,2,134,13.40,9837109,1121952,75112995,9837109,13.40,876.79,13.10,13.10,11361808845,13.34,13.34,11361808845
유니테스트,086390,29,12700,2,1910,17.70,2682470,64969,21134126,2682470,17.70,4128.85,12.69,12.69,35412097945,13.19,13.19,35412097945
전진바이오팜,110020,30,3835,2,420,12.30,1131262,2344473,9058762,1131262,12.30,48.25,12.49,12.49,4327322739,12.46,12.46,4327322739
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2795 2 560 25.06 55121127 9012237 77456610 55121127 25.06 611.63 71.16 71.16 145099829057 67.02 67.02 145099829057
3 시선AI 340810 2 6230 2 1060 20.50 6127343 3213677 10692194 6127343 20.50 190.66 57.31 57.31 38378650390 57.61 57.61 38378650390
4 좋은사람들 033340 3 1182 2 228 23.90 45753562 8492776 96950558 45753562 23.90 538.74 47.19 47.19 53576199198 46.75 46.75 53576199198
5 한빛레이저 452190 4 5800 2 580 11.11 9696369 372834 23366557 9696369 11.11 2600.72 41.50 41.50 56838007470 41.94 41.94 56838007470
6 TIGER 지주회사 307520 5 13695 2 140 1.03 1086422 2576665 2850000 1086422 1.03 42.16 38.12 38.12 14861757883 38.08 38.08 14861757883
7 원익 032940 6 6500 2 100 1.56 6512876 3987930 18193230 6512876 1.56 163.31 35.80 35.80 43917090165 37.14 37.14 43917090165
8 상지건설 042940 7 13960 2 20 0.14 2549391 14156870 6828712 2549391 0.14 18.01 37.33 37.33 35227598940 36.95 36.95 35227598940
9 쿠콘 294570 8 31400 2 3900 14.18 3646417 2692116 10254685 3646417 14.18 135.45 35.56 35.56 110516348750 34.32 34.32 110516348750
10 한신기계 011700 9 3685 2 510 16.06 10190852 522869 32446151 10190852 16.06 1949.03 31.41 31.41 37083066367 31.02 31.02 37083066367
11 지엔코 065060 10 2025 1 465 29.81 3150902 1403237 10800804 3150902 29.81 224.55 29.17 29.17 5973551098 27.31 27.31 5973551098
12 신원 009270 11 1938 2 141 7.85 23619473 6295368 104891065 23619473 7.85 375.19 22.52 22.52 45699190950 22.48 22.48 45699190950
13 웹케시 053580 12 20600 2 50 0.24 3016638 16161754 13636248 3016638 0.24 18.67 22.12 22.12 63094511190 22.46 22.46 63094511190
14 아이언디바이스 464500 13 4060 2 535 15.18 3257077 222931 13963263 3257077 15.18 1461.02 23.33 23.33 12687405547 22.38 22.38 12687405547
15 PLUS 차이나AI테크TOP10 0047N0 14 9855 2 30 0.31 179809 446542 850000 179809 0.31 40.27 21.15 21.15 1772540942 21.16 21.16 1772540942
16 메디콕스 054180 15 178 5 -37 -17.21 16998391 13025281 82878283 16998391 -17.21 130.50 20.51 20.51 3115529477 21.12 21.12 3115529477
17 피아이이 452450 16 9110 2 560 6.55 7276094 1348964 35826000 7276094 6.55 539.38 20.31 20.31 66921636905 20.50 20.50 66921636905
18 KODEX 200선물인버스2X 252670 17 1720 5 -86 -4.76 143104366 201143440 717300000 143104366 -4.76 71.15 19.95 19.95 250103330444 20.27 20.27 250103330444
19 유라클 088340 18 26850 5 -350 -1.29 860465 6784729 4358068 860465 -1.29 12.68 19.74 19.74 23642675300 20.20 20.20 23642675300
20 에너토크 019990 19 7640 2 280 3.80 1706635 754066 9756088 1706635 3.80 226.32 17.49 17.49 13698753535 18.38 18.38 13698753535
21 코나아이 052400 20 66800 2 7800 13.22 2556224 4489986 14563291 2556224 13.22 56.93 17.55 17.55 168780368750 17.35 17.35 168780368750
22 KODEX 코스닥150선물인버스 251340 21 3755 5 -60 -1.57 9841304 17799066 60800000 9841304 -1.57 55.29 16.19 16.19 37216147991 16.30 16.30 37216147991
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 9780 5 -85 -0.86 237704 183656 1500000 237704 -0.86 129.43 15.85 15.85 2333804971 15.91 15.91 2333804971
24 비큐AI 148780 23 1692 5 -68 -3.86 4677792 29897396 31445725 4677792 -3.86 15.65 14.88 14.88 8093763495 15.21 15.21 8093763495
25 TIGER 코리아배당다우존스 0052D0 24 10790 2 110 1.03 1165187 1544280 7650000 1165187 1.03 75.45 15.23 15.23 12476579423 15.12 15.12 12476579423
26 비비안 002070 25 1110 2 127 12.92 4719666 8884745 31123777 4719666 12.92 53.12 15.16 15.16 5175265363 14.98 14.98 5175265363
27 키스트론 475430 26 8660 5 -240 -2.70 2466767 11176840 17848110 2466767 -2.70 22.07 13.82 13.82 22116209150 14.31 14.31 22116209150
28 RISE 200선물인버스 252410 27 5105 5 -135 -2.58 120255 63795 900000 120255 -2.58 188.50 13.36 13.36 615685450 13.40 13.40 615685450
29 인디에프 014990 28 1134 2 134 13.40 9837109 1121952 75112995 9837109 13.40 876.79 13.10 13.10 11361808845 13.34 13.34 11361808845
30 유니테스트 086390 29 12700 2 1910 17.70 2682470 64969 21134126 2682470 17.70 4128.85 12.69 12.69 35412097945 13.19 13.19 35412097945
31 전진바이오팜 110020 30 3835 2 420 12.30 1131262 2344473 9058762 1131262 12.30 48.25 12.49 12.49 4327322739 12.46 12.46 4327322739

31
top30/20250605/top30-atvtr-20250605-104002.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
일신석재,007110,1,2755,2,520,23.27,58685505,9012237,77456610,58685505,23.27,651.18,75.77,75.77,155031282246,72.65,72.65,155031282246
시선AI,340810,2,6200,2,1030,19.92,6259700,3213677,10692194,6259700,19.92,194.78,58.54,58.54,39207427970,59.14,59.14,39207427970
좋은사람들,033340,3,1182,2,228,23.90,46436861,8492776,96950558,46436861,23.90,546.78,47.90,47.90,54381631894,47.46,47.46,54381631894
한빛레이저,452190,4,5770,2,550,10.54,9913851,372834,23366557,9913851,10.54,2659.05,42.43,42.43,58092361725,43.09,43.09,58092361725
원익,032940,5,6340,5,-60,-0.94,7000059,3987930,18193230,7000059,-0.94,175.53,38.48,38.48,47041837495,40.78,40.78,47041837495
TIGER 지주회사,307520,6,13705,2,150,1.11,1140960,2576665,2850000,1140960,1.11,44.28,40.03,40.03,15607623333,39.96,39.96,15607623333
상지건설,042940,7,14070,2,130,0.93,2641655,14156870,6828712,2641655,0.93,18.66,38.68,38.68,36520215975,38.01,38.01,36520215975
쿠콘,294570,8,31000,2,3500,12.73,3731459,2692116,10254685,3731459,12.73,138.61,36.39,36.39,113168571850,35.60,35.60,113168571850
한신기계,011700,9,3590,2,415,13.07,11030057,522869,32446151,11030057,13.07,2109.53,33.99,33.99,40152227820,34.47,34.47,40152227820
지엔코,065060,10,2025,1,465,29.81,3152291,1403237,10800804,3152291,29.81,224.64,29.19,29.19,5976363823,27.32,27.32,5976363823
아이언디바이스,464500,11,4010,2,485,13.76,3509533,222931,13963263,3509533,13.76,1574.27,25.13,25.13,13697540371,24.46,24.46,13697540371
신원,009270,12,1910,2,113,6.29,25311143,6295368,104891065,25311143,6.29,402.06,24.13,24.13,48958917216,24.44,24.44,48958917216
웹케시,053580,13,20600,2,50,0.24,3066508,16161754,13636248,3066508,0.24,18.97,22.49,22.49,64123209240,22.83,22.83,64123209240
PLUS 차이나AI테크TOP10,0047N0,14,9810,5,-15,-0.15,187836,446542,850000,187836,-0.15,42.06,22.10,22.10,1851323302,22.20,22.20,1851323302
KODEX 200선물인버스2X,252670,15,1720,5,-86,-4.76,154571887,201143440,717300000,154571887,-4.76,76.85,21.55,21.55,269876816669,21.87,21.87,269876816669
메디콕스,054180,16,180,5,-35,-16.28,17319230,13025281,82878283,17319230,-16.28,132.97,20.90,20.90,3172977502,21.27,21.27,3172977502
피아이이,452450,17,9050,2,500,5.85,7476167,1348964,35826000,7476167,5.85,554.22,20.87,20.87,68736868930,21.20,21.20,68736868930
유라클,088340,18,27000,5,-200,-0.74,877424,6784729,4358068,877424,-0.74,12.93,20.13,20.13,24101062150,20.48,20.48,24101062150
에너토크,019990,19,7600,2,240,3.26,1744460,754066,9756088,1744460,3.26,231.34,17.88,17.88,13985323975,18.86,18.86,13985323975
코나아이,052400,20,67500,2,8500,14.41,2599530,4489986,14563291,2599530,14.41,57.90,17.85,17.85,171698134900,17.47,17.47,171698134900
KODEX 코스닥150선물인버스,251340,21,3755,5,-60,-1.57,10355599,17799066,60800000,10355599,-1.57,58.18,17.03,17.03,39147287785,17.15,17.15,39147287785
RISE 200선물인버스,252410,22,5115,5,-125,-2.39,148315,63795,900000,148315,-2.39,232.49,16.48,16.48,759112350,16.49,16.49,759112350
비비안,002070,23,1083,2,100,10.17,4910102,8884745,31123777,4910102,10.17,55.26,15.78,15.78,5383329501,15.97,15.97,5383329501
TIGER 코리아배당다우존스,0052D0,24,10790,2,110,1.03,1230615,1544280,7650000,1230615,1.03,79.69,16.09,16.09,13181927852,15.97,15.97,13181927852
TIMEFOLIO 미국배당다우존스액티브,0036D0,25,9785,5,-80,-0.81,237858,183656,1500000,237858,-0.81,129.51,15.86,15.86,2335311861,15.91,15.91,2335311861
비큐AI,148780,26,1695,5,-65,-3.69,4845577,29897396,31445725,4845577,-3.69,16.21,15.41,15.41,8377282899,15.72,15.72,8377282899
키스트론,475430,27,8630,5,-270,-3.03,2502050,11176840,17848110,2502050,-3.03,22.39,14.02,14.02,22421164745,14.56,14.56,22421164745
인디에프,014990,28,1132,2,132,13.20,10125509,1121952,75112995,10125509,13.20,902.49,13.48,13.48,11688751312,13.75,13.75,11688751312
유니테스트,086390,29,12720,2,1930,17.89,2768532,64969,21134126,2768532,17.89,4261.31,13.10,13.10,36510711915,13.58,13.58,36510711915
전진바이오팜,110020,30,3845,2,430,12.59,1162714,2344473,9058762,1162714,12.59,49.59,12.84,12.84,4449197059,12.77,12.77,4449197059
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2755 2 520 23.27 58685505 9012237 77456610 58685505 23.27 651.18 75.77 75.77 155031282246 72.65 72.65 155031282246
3 시선AI 340810 2 6200 2 1030 19.92 6259700 3213677 10692194 6259700 19.92 194.78 58.54 58.54 39207427970 59.14 59.14 39207427970
4 좋은사람들 033340 3 1182 2 228 23.90 46436861 8492776 96950558 46436861 23.90 546.78 47.90 47.90 54381631894 47.46 47.46 54381631894
5 한빛레이저 452190 4 5770 2 550 10.54 9913851 372834 23366557 9913851 10.54 2659.05 42.43 42.43 58092361725 43.09 43.09 58092361725
6 원익 032940 5 6340 5 -60 -0.94 7000059 3987930 18193230 7000059 -0.94 175.53 38.48 38.48 47041837495 40.78 40.78 47041837495
7 TIGER 지주회사 307520 6 13705 2 150 1.11 1140960 2576665 2850000 1140960 1.11 44.28 40.03 40.03 15607623333 39.96 39.96 15607623333
8 상지건설 042940 7 14070 2 130 0.93 2641655 14156870 6828712 2641655 0.93 18.66 38.68 38.68 36520215975 38.01 38.01 36520215975
9 쿠콘 294570 8 31000 2 3500 12.73 3731459 2692116 10254685 3731459 12.73 138.61 36.39 36.39 113168571850 35.60 35.60 113168571850
10 한신기계 011700 9 3590 2 415 13.07 11030057 522869 32446151 11030057 13.07 2109.53 33.99 33.99 40152227820 34.47 34.47 40152227820
11 지엔코 065060 10 2025 1 465 29.81 3152291 1403237 10800804 3152291 29.81 224.64 29.19 29.19 5976363823 27.32 27.32 5976363823
12 아이언디바이스 464500 11 4010 2 485 13.76 3509533 222931 13963263 3509533 13.76 1574.27 25.13 25.13 13697540371 24.46 24.46 13697540371
13 신원 009270 12 1910 2 113 6.29 25311143 6295368 104891065 25311143 6.29 402.06 24.13 24.13 48958917216 24.44 24.44 48958917216
14 웹케시 053580 13 20600 2 50 0.24 3066508 16161754 13636248 3066508 0.24 18.97 22.49 22.49 64123209240 22.83 22.83 64123209240
15 PLUS 차이나AI테크TOP10 0047N0 14 9810 5 -15 -0.15 187836 446542 850000 187836 -0.15 42.06 22.10 22.10 1851323302 22.20 22.20 1851323302
16 KODEX 200선물인버스2X 252670 15 1720 5 -86 -4.76 154571887 201143440 717300000 154571887 -4.76 76.85 21.55 21.55 269876816669 21.87 21.87 269876816669
17 메디콕스 054180 16 180 5 -35 -16.28 17319230 13025281 82878283 17319230 -16.28 132.97 20.90 20.90 3172977502 21.27 21.27 3172977502
18 피아이이 452450 17 9050 2 500 5.85 7476167 1348964 35826000 7476167 5.85 554.22 20.87 20.87 68736868930 21.20 21.20 68736868930
19 유라클 088340 18 27000 5 -200 -0.74 877424 6784729 4358068 877424 -0.74 12.93 20.13 20.13 24101062150 20.48 20.48 24101062150
20 에너토크 019990 19 7600 2 240 3.26 1744460 754066 9756088 1744460 3.26 231.34 17.88 17.88 13985323975 18.86 18.86 13985323975
21 코나아이 052400 20 67500 2 8500 14.41 2599530 4489986 14563291 2599530 14.41 57.90 17.85 17.85 171698134900 17.47 17.47 171698134900
22 KODEX 코스닥150선물인버스 251340 21 3755 5 -60 -1.57 10355599 17799066 60800000 10355599 -1.57 58.18 17.03 17.03 39147287785 17.15 17.15 39147287785
23 RISE 200선물인버스 252410 22 5115 5 -125 -2.39 148315 63795 900000 148315 -2.39 232.49 16.48 16.48 759112350 16.49 16.49 759112350
24 비비안 002070 23 1083 2 100 10.17 4910102 8884745 31123777 4910102 10.17 55.26 15.78 15.78 5383329501 15.97 15.97 5383329501
25 TIGER 코리아배당다우존스 0052D0 24 10790 2 110 1.03 1230615 1544280 7650000 1230615 1.03 79.69 16.09 16.09 13181927852 15.97 15.97 13181927852
26 TIMEFOLIO 미국배당다우존스액티브 0036D0 25 9785 5 -80 -0.81 237858 183656 1500000 237858 -0.81 129.51 15.86 15.86 2335311861 15.91 15.91 2335311861
27 비큐AI 148780 26 1695 5 -65 -3.69 4845577 29897396 31445725 4845577 -3.69 16.21 15.41 15.41 8377282899 15.72 15.72 8377282899
28 키스트론 475430 27 8630 5 -270 -3.03 2502050 11176840 17848110 2502050 -3.03 22.39 14.02 14.02 22421164745 14.56 14.56 22421164745
29 인디에프 014990 28 1132 2 132 13.20 10125509 1121952 75112995 10125509 13.20 902.49 13.48 13.48 11688751312 13.75 13.75 11688751312
30 유니테스트 086390 29 12720 2 1930 17.89 2768532 64969 21134126 2768532 17.89 4261.31 13.10 13.10 36510711915 13.58 13.58 36510711915
31 전진바이오팜 110020 30 3845 2 430 12.59 1162714 2344473 9058762 1162714 12.59 49.59 12.84 12.84 4449197059 12.77 12.77 4449197059

31
top30/20250605/top30-atvtr-20250605-105002.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
일신석재,007110,1,2740,2,505,22.60,61130030,9012237,77456610,61130030,22.60,678.30,78.92,78.92,161763475198,76.22,76.22,161763475198
시선AI,340810,2,6140,2,970,18.76,6373479,3213677,10692194,6373479,18.76,198.32,59.61,59.61,39909741635,60.79,60.79,39909741635
좋은사람들,033340,3,1177,2,223,23.38,47081026,8492776,96950558,47081026,23.38,554.37,48.56,48.56,55141378117,48.32,48.32,55141378117
한빛레이저,452190,4,5750,2,530,10.15,10029376,372834,23366557,10029376,10.15,2690.04,42.92,42.92,58756011565,43.73,43.73,58756011565
원익,032940,5,6270,5,-130,-2.03,7254141,3987930,18193230,7254141,-2.03,181.90,39.87,39.87,48641857460,42.64,42.64,48641857460
TIGER 지주회사,307520,6,13705,2,150,1.11,1188173,2576665,2850000,1188173,1.11,46.11,41.69,41.69,16254155848,41.61,41.61,16254155848
상지건설,042940,7,13770,5,-170,-1.22,2745726,14156870,6828712,2745726,-1.22,19.40,40.21,40.21,37964286770,40.37,40.37,37964286770
쿠콘,294570,8,30950,2,3450,12.55,3844999,2692116,10254685,3844999,12.55,142.82,37.50,37.50,116666099400,36.76,36.76,116666099400
한신기계,011700,9,3560,2,385,12.13,11218750,522869,32446151,11218750,12.13,2145.61,34.58,34.58,40824299589,35.34,35.34,40824299589
지엔코,065060,10,2025,1,465,29.81,3156723,1403237,10800804,3156723,29.81,224.96,29.23,29.23,5985338623,27.37,27.37,5985338623
신원,009270,11,1909,2,112,6.23,26361343,6295368,104891065,26361343,6.23,418.74,25.13,25.13,50963507536,25.45,25.45,50963507536
아이언디바이스,464500,12,4020,2,495,14.04,3604800,222931,13963263,3604800,14.04,1617.00,25.82,25.82,14079073541,25.08,25.08,14079073541
PLUS 차이나AI테크TOP10,0047N0,13,9825,3,0,0.00,208410,446542,850000,208410,0.00,46.67,24.52,24.52,2053312466,24.59,24.59,2053312466
웹케시,053580,14,20550,3,0,0.00,3141112,16161754,13636248,3141112,0.00,19.44,23.04,23.04,65656223590,23.43,23.43,65656223590
KODEX 200선물인버스2X,252670,15,1714,5,-92,-5.09,163452032,201143440,717300000,163452032,-5.09,81.26,22.79,22.79,285132600094,23.19,23.19,285132600094
메디콕스,054180,16,178,5,-37,-17.21,17697260,13025281,82878283,17697260,-17.21,135.87,21.35,21.35,3240442744,21.97,21.97,3240442744
피아이이,452450,17,9090,2,540,6.32,7605409,1348964,35826000,7605409,6.32,563.80,21.23,21.23,69909007130,21.47,21.47,69909007130
유라클,088340,18,26950,5,-250,-0.92,894898,6784729,4358068,894898,-0.92,13.19,20.53,20.53,24571266975,20.92,20.92,24571266975
에너토크,019990,19,7550,2,190,2.58,1760832,754066,9756088,1760832,2.58,233.51,18.05,18.05,14109189130,19.15,19.15,14109189130
코나아이,052400,20,66200,2,7200,12.20,2692505,4489986,14563291,2692505,12.20,59.97,18.49,18.49,177871496050,18.45,18.45,177871496050
KODEX 코스닥150선물인버스,251340,21,3747,5,-68,-1.78,10629286,17799066,60800000,10629286,-1.78,59.72,17.48,17.48,40173669944,17.63,17.63,40173669944
RISE 200선물인버스,252410,22,5105,5,-135,-2.58,148759,63795,900000,148759,-2.58,233.18,16.53,16.53,761382250,16.57,16.57,761382250
비큐AI,148780,23,1705,5,-55,-3.12,5063368,29897396,31445725,5063368,-3.12,16.94,16.10,16.10,8747851527,16.32,16.32,8747851527
비비안,002070,24,1089,2,106,10.78,5028776,8884745,31123777,5028776,10.78,56.60,16.16,16.16,5513541603,16.27,16.27,5513541603
TIGER 코리아배당다우존스,0052D0,25,10790,2,110,1.03,1253353,1544280,7650000,1253353,1.03,81.16,16.38,16.38,13427068937,16.27,16.27,13427068937
TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9790,5,-75,-0.76,238792,183656,1500000,238792,-0.76,130.02,15.92,15.92,2344451176,15.96,15.96,2344451176
키스트론,475430,27,8610,5,-290,-3.26,2554211,11176840,17848110,2554211,-3.26,22.85,14.31,14.31,22870652525,14.88,14.88,22870652525
계룡건설,013580,28,22700,2,2730,13.67,1381522,700925,8930907,1381522,13.67,197.10,15.47,15.47,29965075325,14.78,14.78,29965075325
인디에프,014990,29,1126,2,126,12.60,10278606,1121952,75112995,10278606,12.60,916.14,13.68,13.68,11861625117,14.02,14.02,11861625117
이스트에이드,239340,30,2880,2,125,4.54,3742023,15386747,26979634,3742023,4.54,24.32,13.87,13.87,10723884611,13.80,13.80,10723884611
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2740 2 505 22.60 61130030 9012237 77456610 61130030 22.60 678.30 78.92 78.92 161763475198 76.22 76.22 161763475198
3 시선AI 340810 2 6140 2 970 18.76 6373479 3213677 10692194 6373479 18.76 198.32 59.61 59.61 39909741635 60.79 60.79 39909741635
4 좋은사람들 033340 3 1177 2 223 23.38 47081026 8492776 96950558 47081026 23.38 554.37 48.56 48.56 55141378117 48.32 48.32 55141378117
5 한빛레이저 452190 4 5750 2 530 10.15 10029376 372834 23366557 10029376 10.15 2690.04 42.92 42.92 58756011565 43.73 43.73 58756011565
6 원익 032940 5 6270 5 -130 -2.03 7254141 3987930 18193230 7254141 -2.03 181.90 39.87 39.87 48641857460 42.64 42.64 48641857460
7 TIGER 지주회사 307520 6 13705 2 150 1.11 1188173 2576665 2850000 1188173 1.11 46.11 41.69 41.69 16254155848 41.61 41.61 16254155848
8 상지건설 042940 7 13770 5 -170 -1.22 2745726 14156870 6828712 2745726 -1.22 19.40 40.21 40.21 37964286770 40.37 40.37 37964286770
9 쿠콘 294570 8 30950 2 3450 12.55 3844999 2692116 10254685 3844999 12.55 142.82 37.50 37.50 116666099400 36.76 36.76 116666099400
10 한신기계 011700 9 3560 2 385 12.13 11218750 522869 32446151 11218750 12.13 2145.61 34.58 34.58 40824299589 35.34 35.34 40824299589
11 지엔코 065060 10 2025 1 465 29.81 3156723 1403237 10800804 3156723 29.81 224.96 29.23 29.23 5985338623 27.37 27.37 5985338623
12 신원 009270 11 1909 2 112 6.23 26361343 6295368 104891065 26361343 6.23 418.74 25.13 25.13 50963507536 25.45 25.45 50963507536
13 아이언디바이스 464500 12 4020 2 495 14.04 3604800 222931 13963263 3604800 14.04 1617.00 25.82 25.82 14079073541 25.08 25.08 14079073541
14 PLUS 차이나AI테크TOP10 0047N0 13 9825 3 0 0.00 208410 446542 850000 208410 0.00 46.67 24.52 24.52 2053312466 24.59 24.59 2053312466
15 웹케시 053580 14 20550 3 0 0.00 3141112 16161754 13636248 3141112 0.00 19.44 23.04 23.04 65656223590 23.43 23.43 65656223590
16 KODEX 200선물인버스2X 252670 15 1714 5 -92 -5.09 163452032 201143440 717300000 163452032 -5.09 81.26 22.79 22.79 285132600094 23.19 23.19 285132600094
17 메디콕스 054180 16 178 5 -37 -17.21 17697260 13025281 82878283 17697260 -17.21 135.87 21.35 21.35 3240442744 21.97 21.97 3240442744
18 피아이이 452450 17 9090 2 540 6.32 7605409 1348964 35826000 7605409 6.32 563.80 21.23 21.23 69909007130 21.47 21.47 69909007130
19 유라클 088340 18 26950 5 -250 -0.92 894898 6784729 4358068 894898 -0.92 13.19 20.53 20.53 24571266975 20.92 20.92 24571266975
20 에너토크 019990 19 7550 2 190 2.58 1760832 754066 9756088 1760832 2.58 233.51 18.05 18.05 14109189130 19.15 19.15 14109189130
21 코나아이 052400 20 66200 2 7200 12.20 2692505 4489986 14563291 2692505 12.20 59.97 18.49 18.49 177871496050 18.45 18.45 177871496050
22 KODEX 코스닥150선물인버스 251340 21 3747 5 -68 -1.78 10629286 17799066 60800000 10629286 -1.78 59.72 17.48 17.48 40173669944 17.63 17.63 40173669944
23 RISE 200선물인버스 252410 22 5105 5 -135 -2.58 148759 63795 900000 148759 -2.58 233.18 16.53 16.53 761382250 16.57 16.57 761382250
24 비큐AI 148780 23 1705 5 -55 -3.12 5063368 29897396 31445725 5063368 -3.12 16.94 16.10 16.10 8747851527 16.32 16.32 8747851527
25 비비안 002070 24 1089 2 106 10.78 5028776 8884745 31123777 5028776 10.78 56.60 16.16 16.16 5513541603 16.27 16.27 5513541603
26 TIGER 코리아배당다우존스 0052D0 25 10790 2 110 1.03 1253353 1544280 7650000 1253353 1.03 81.16 16.38 16.38 13427068937 16.27 16.27 13427068937
27 TIMEFOLIO 미국배당다우존스액티브 0036D0 26 9790 5 -75 -0.76 238792 183656 1500000 238792 -0.76 130.02 15.92 15.92 2344451176 15.96 15.96 2344451176
28 키스트론 475430 27 8610 5 -290 -3.26 2554211 11176840 17848110 2554211 -3.26 22.85 14.31 14.31 22870652525 14.88 14.88 22870652525
29 계룡건설 013580 28 22700 2 2730 13.67 1381522 700925 8930907 1381522 13.67 197.10 15.47 15.47 29965075325 14.78 14.78 29965075325
30 인디에프 014990 29 1126 2 126 12.60 10278606 1121952 75112995 10278606 12.60 916.14 13.68 13.68 11861625117 14.02 14.02 11861625117
31 이스트에이드 239340 30 2880 2 125 4.54 3742023 15386747 26979634 3742023 4.54 24.32 13.87 13.87 10723884611 13.80 13.80 10723884611

31
top30/20250605/top30-atvtr-20250605-110002.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
일신석재,007110,1,2715,2,480,21.48,64610791,9012237,77456610,64610791,21.48,716.92,83.42,83.42,171209758560,81.41,81.41,171209758560
시선AI,340810,2,6200,2,1030,19.92,6445754,3213677,10692194,6445754,19.92,200.57,60.28,60.28,40359180545,60.88,60.88,40359180545
좋은사람들,033340,3,1172,2,218,22.85,47673609,8492776,96950558,47673609,22.85,561.34,49.17,49.17,55837819907,49.14,49.14,55837819907
한빛레이저,452190,4,5750,2,530,10.15,10134486,372834,23366557,10134486,10.15,2718.23,43.37,43.37,59361877395,44.18,44.18,59361877395
원익,032940,5,6230,5,-170,-2.66,7372065,3987930,18193230,7372065,-2.66,184.86,40.52,40.52,49379349050,43.57,43.57,49379349050
TIGER 지주회사,307520,6,13705,2,150,1.11,1217880,2576665,2850000,1217880,1.11,47.27,42.73,42.73,16661329095,42.66,42.66,16661329095
상지건설,042940,7,14600,2,660,4.73,3050398,14156870,6828712,3050398,4.73,21.55,44.67,44.67,42296425895,42.42,42.42,42296425895
쿠콘,294570,8,30600,2,3100,11.27,3904255,2692116,10254685,3904255,11.27,145.03,38.07,38.07,118497489875,37.76,37.76,118497489875
한신기계,011700,9,3535,2,360,11.34,11370496,522869,32446151,11370496,11.34,2174.64,35.04,35.04,41363510242,36.06,36.06,41363510242
PLUS 차이나AI테크TOP10,0047N0,10,9815,5,-10,-0.10,268662,446542,850000,268662,-0.10,60.17,31.61,31.61,2645087826,31.71,31.71,2645087826
지엔코,065060,11,2025,1,465,29.81,3159550,1403237,10800804,3159550,29.81,225.16,29.25,29.25,5991063298,27.39,27.39,5991063298
아이언디바이스,464500,12,4110,2,585,16.60,4000724,222931,13963263,4000724,16.60,1794.60,28.65,28.65,15700252435,27.36,27.36,15700252435
신원,009270,13,1911,2,114,6.34,26694803,6295368,104891065,26694803,6.34,424.04,25.45,25.45,51599490860,25.74,25.74,51599490860
계룡건설,013580,14,24850,2,4880,24.44,2450739,700925,8930907,2450739,24.44,349.64,27.44,27.44,55406131900,24.97,24.97,55406131900
KODEX 200선물인버스2X,252670,15,1715,5,-91,-5.04,174945897,201143440,717300000,174945897,-5.04,86.98,24.39,24.39,304830776404,24.78,24.78,304830776404
웹케시,053580,16,20550,3,0,0.00,3192576,16161754,13636248,3192576,0.00,19.75,23.41,23.41,66710666190,23.81,23.81,66710666190
메디콕스,054180,17,177,5,-38,-17.67,18041431,13025281,82878283,18041431,-17.67,138.51,21.77,21.77,3301676541,22.51,22.51,3301676541
피아이이,452450,18,9080,2,530,6.20,7653429,1348964,35826000,7653429,6.20,567.36,21.36,21.36,70344787465,21.62,21.62,70344787465
유라클,088340,19,26800,5,-400,-1.47,908846,6784729,4358068,908846,-1.47,13.40,20.85,20.85,24945067825,21.36,21.36,24945067825
에너토크,019990,20,7520,2,160,2.17,1782251,754066,9756088,1782251,2.17,236.35,18.27,18.27,14270505630,19.45,19.45,14270505630
KODEX 코스닥150선물인버스,251340,21,3737,5,-78,-2.04,11358910,17799066,60800000,11358910,-2.04,63.82,18.68,18.68,42904479437,18.88,18.88,42904479437
코나아이,052400,22,66400,2,7400,12.54,2731472,4489986,14563291,2731472,12.54,60.83,18.76,18.76,180451650650,18.66,18.66,180451650650
비큐AI,148780,23,1689,5,-71,-4.03,5148520,29897396,31445725,5148520,-4.03,17.22,16.37,16.37,8892144302,16.74,16.74,8892144302
비비안,002070,24,1081,2,98,9.97,5109657,8884745,31123777,5109657,9.97,57.51,16.42,16.42,5601546937,16.65,16.65,5601546937
RISE 200선물인버스,252410,25,5100,5,-140,-2.67,148781,63795,900000,148781,-2.67,233.22,16.53,16.53,761494480,16.59,16.59,761494480
TIGER 코리아배당다우존스,0052D0,26,10770,2,90,0.84,1269834,1544280,7650000,1269834,0.84,82.23,16.60,16.60,13604752373,16.51,16.51,13604752373
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9785,5,-80,-0.81,238828,183656,1500000,238828,-0.81,130.04,15.92,15.92,2344803450,15.98,15.98,2344803450
키스트론,475430,28,8650,5,-250,-2.81,2592722,11176840,17848110,2592722,-2.81,23.20,14.53,14.53,23202657235,15.03,15.03,23202657235
이스트에이드,239340,29,2835,2,80,2.90,3939603,15386747,26979634,3939603,2.90,25.60,14.60,14.60,11290112266,14.76,14.76,11290112266
인디에프,014990,30,1115,2,115,11.50,10525593,1121952,75112995,10525593,11.50,938.15,14.01,14.01,12137897776,14.49,14.49,12137897776
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2715 2 480 21.48 64610791 9012237 77456610 64610791 21.48 716.92 83.42 83.42 171209758560 81.41 81.41 171209758560
3 시선AI 340810 2 6200 2 1030 19.92 6445754 3213677 10692194 6445754 19.92 200.57 60.28 60.28 40359180545 60.88 60.88 40359180545
4 좋은사람들 033340 3 1172 2 218 22.85 47673609 8492776 96950558 47673609 22.85 561.34 49.17 49.17 55837819907 49.14 49.14 55837819907
5 한빛레이저 452190 4 5750 2 530 10.15 10134486 372834 23366557 10134486 10.15 2718.23 43.37 43.37 59361877395 44.18 44.18 59361877395
6 원익 032940 5 6230 5 -170 -2.66 7372065 3987930 18193230 7372065 -2.66 184.86 40.52 40.52 49379349050 43.57 43.57 49379349050
7 TIGER 지주회사 307520 6 13705 2 150 1.11 1217880 2576665 2850000 1217880 1.11 47.27 42.73 42.73 16661329095 42.66 42.66 16661329095
8 상지건설 042940 7 14600 2 660 4.73 3050398 14156870 6828712 3050398 4.73 21.55 44.67 44.67 42296425895 42.42 42.42 42296425895
9 쿠콘 294570 8 30600 2 3100 11.27 3904255 2692116 10254685 3904255 11.27 145.03 38.07 38.07 118497489875 37.76 37.76 118497489875
10 한신기계 011700 9 3535 2 360 11.34 11370496 522869 32446151 11370496 11.34 2174.64 35.04 35.04 41363510242 36.06 36.06 41363510242
11 PLUS 차이나AI테크TOP10 0047N0 10 9815 5 -10 -0.10 268662 446542 850000 268662 -0.10 60.17 31.61 31.61 2645087826 31.71 31.71 2645087826
12 지엔코 065060 11 2025 1 465 29.81 3159550 1403237 10800804 3159550 29.81 225.16 29.25 29.25 5991063298 27.39 27.39 5991063298
13 아이언디바이스 464500 12 4110 2 585 16.60 4000724 222931 13963263 4000724 16.60 1794.60 28.65 28.65 15700252435 27.36 27.36 15700252435
14 신원 009270 13 1911 2 114 6.34 26694803 6295368 104891065 26694803 6.34 424.04 25.45 25.45 51599490860 25.74 25.74 51599490860
15 계룡건설 013580 14 24850 2 4880 24.44 2450739 700925 8930907 2450739 24.44 349.64 27.44 27.44 55406131900 24.97 24.97 55406131900
16 KODEX 200선물인버스2X 252670 15 1715 5 -91 -5.04 174945897 201143440 717300000 174945897 -5.04 86.98 24.39 24.39 304830776404 24.78 24.78 304830776404
17 웹케시 053580 16 20550 3 0 0.00 3192576 16161754 13636248 3192576 0.00 19.75 23.41 23.41 66710666190 23.81 23.81 66710666190
18 메디콕스 054180 17 177 5 -38 -17.67 18041431 13025281 82878283 18041431 -17.67 138.51 21.77 21.77 3301676541 22.51 22.51 3301676541
19 피아이이 452450 18 9080 2 530 6.20 7653429 1348964 35826000 7653429 6.20 567.36 21.36 21.36 70344787465 21.62 21.62 70344787465
20 유라클 088340 19 26800 5 -400 -1.47 908846 6784729 4358068 908846 -1.47 13.40 20.85 20.85 24945067825 21.36 21.36 24945067825
21 에너토크 019990 20 7520 2 160 2.17 1782251 754066 9756088 1782251 2.17 236.35 18.27 18.27 14270505630 19.45 19.45 14270505630
22 KODEX 코스닥150선물인버스 251340 21 3737 5 -78 -2.04 11358910 17799066 60800000 11358910 -2.04 63.82 18.68 18.68 42904479437 18.88 18.88 42904479437
23 코나아이 052400 22 66400 2 7400 12.54 2731472 4489986 14563291 2731472 12.54 60.83 18.76 18.76 180451650650 18.66 18.66 180451650650
24 비큐AI 148780 23 1689 5 -71 -4.03 5148520 29897396 31445725 5148520 -4.03 17.22 16.37 16.37 8892144302 16.74 16.74 8892144302
25 비비안 002070 24 1081 2 98 9.97 5109657 8884745 31123777 5109657 9.97 57.51 16.42 16.42 5601546937 16.65 16.65 5601546937
26 RISE 200선물인버스 252410 25 5100 5 -140 -2.67 148781 63795 900000 148781 -2.67 233.22 16.53 16.53 761494480 16.59 16.59 761494480
27 TIGER 코리아배당다우존스 0052D0 26 10770 2 90 0.84 1269834 1544280 7650000 1269834 0.84 82.23 16.60 16.60 13604752373 16.51 16.51 13604752373
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 9785 5 -80 -0.81 238828 183656 1500000 238828 -0.81 130.04 15.92 15.92 2344803450 15.98 15.98 2344803450
29 키스트론 475430 28 8650 5 -250 -2.81 2592722 11176840 17848110 2592722 -2.81 23.20 14.53 14.53 23202657235 15.03 15.03 23202657235
30 이스트에이드 239340 29 2835 2 80 2.90 3939603 15386747 26979634 3939603 2.90 25.60 14.60 14.60 11290112266 14.76 14.76 11290112266
31 인디에프 014990 30 1115 2 115 11.50 10525593 1121952 75112995 10525593 11.50 938.15 14.01 14.01 12137897776 14.49 14.49 12137897776

31
top30/20250605/top30-atvtr-20250605-111002.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
일신석재,007110,1,2710,2,475,21.25,66181135,9012237,77456610,66181135,21.25,734.35,85.44,85.44,175472343659,83.60,83.60,175472343659
시선AI,340810,2,6140,2,970,18.76,6544218,3213677,10692194,6544218,18.76,203.64,61.21,61.21,40965125170,62.40,62.40,40965125170
상지건설,042940,3,14350,2,410,2.94,3984376,14156870,6828712,3984376,2.94,28.14,58.35,58.35,56030366500,57.18,57.18,56030366500
좋은사람들,033340,4,1182,2,228,23.90,48345077,8492776,96950558,48345077,23.90,569.25,49.87,49.87,56633035548,49.42,49.42,56633035548
한빛레이저,452190,5,5770,2,550,10.54,10237322,372834,23366557,10237322,10.54,2745.81,43.81,43.81,59952675300,44.47,44.47,59952675300
원익,032940,6,6270,5,-130,-2.03,7486899,3987930,18193230,7486899,-2.03,187.74,41.15,41.15,50099142040,43.92,43.92,50099142040
TIGER 지주회사,307520,7,13725,2,170,1.25,1246385,2576665,2850000,1246385,1.25,48.37,43.73,43.73,17052321564,43.59,43.59,17052321564
쿠콘,294570,8,30900,2,3400,12.36,3942289,2692116,10254685,3942289,12.36,146.44,38.44,38.44,119671149800,37.77,37.77,119671149800
한신기계,011700,9,3540,2,365,11.50,11516724,522869,32446151,11516724,11.50,2202.60,35.49,35.49,41880877148,36.46,36.46,41880877148
계룡건설,013580,10,24200,2,4230,21.18,3089992,700925,8930907,3089992,21.18,440.84,34.60,34.60,70796534750,32.76,32.76,70796534750
PLUS 차이나AI테크TOP10,0047N0,11,9835,2,10,0.10,276764,446542,850000,276764,0.10,61.98,32.56,32.56,2724726946,32.59,32.59,2724726946
아이언디바이스,464500,12,4135,2,610,17.30,4261468,222931,13963263,4261468,17.30,1911.56,30.52,30.52,16775541825,29.05,29.05,16775541825
지엔코,065060,13,2025,1,465,29.81,3159619,1403237,10800804,3159619,29.81,225.17,29.25,29.25,5991203023,27.39,27.39,5991203023
KODEX 200선물인버스2X,252670,14,1711,5,-95,-5.26,185351678,201143440,717300000,185351678,-5.26,92.15,25.84,25.84,322646919592,26.29,26.29,322646919592
신원,009270,15,1904,2,107,5.95,27131927,6295368,104891065,27131927,5.95,430.98,25.87,25.87,52433523926,26.25,26.25,52433523926
웹케시,053580,16,20500,5,-50,-0.24,3238135,16161754,13636248,3238135,-0.24,20.04,23.75,23.75,67644944215,24.20,24.20,67644944215
메디콕스,054180,17,178,5,-37,-17.21,18628812,13025281,82878283,18628812,-17.21,143.02,22.48,22.48,3406060231,23.09,23.09,3406060231
유라클,088340,18,26750,5,-450,-1.65,937358,6784729,4358068,937358,-1.65,13.82,21.51,21.51,25705078825,22.05,22.05,25705078825
피아이이,452450,19,9160,2,610,7.13,7782662,1348964,35826000,7782662,7.13,576.94,21.72,21.72,71524895985,21.80,21.80,71524895985
KODEX 코스닥150선물인버스,251340,20,3740,5,-75,-1.97,11855239,17799066,60800000,11855239,-1.97,66.61,19.50,19.50,44760517864,19.68,19.68,44760517864
에너토크,019990,21,7550,2,190,2.58,1792222,754066,9756088,1792222,2.58,237.67,18.37,18.37,14345556940,19.48,19.48,14345556940
TIGER 코리아배당다우존스,0052D0,22,10790,2,110,1.03,1451519,1544280,7650000,1451519,1.03,93.99,18.97,18.97,15563695823,18.86,18.86,15563695823
코나아이,052400,23,67100,2,8100,13.73,2786166,4489986,14563291,2786166,13.73,62.05,19.13,19.13,184109152050,18.84,18.84,184109152050
RISE 200선물인버스,252410,24,5095,5,-145,-2.77,160602,63795,900000,160602,-2.77,251.75,17.84,17.84,821722475,17.92,17.92,821722475
비큐AI,148780,25,1680,5,-80,-4.55,5358901,29897396,31445725,5358901,-4.55,17.92,17.04,17.04,9246394753,17.50,17.50,9246394753
비비안,002070,26,1094,2,111,11.29,5195551,8884745,31123777,5195551,11.29,58.48,16.69,16.69,5693870812,16.72,16.72,5693870812
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9785,5,-80,-0.81,239398,183656,1500000,239398,-0.81,130.35,15.96,15.96,2350380905,16.01,16.01,2350380905
이스트에이드,239340,28,2850,2,95,3.45,4075918,15386747,26979634,4075918,3.45,26.49,15.11,15.11,11676959906,15.19,15.19,11676959906
키스트론,475430,29,8650,5,-250,-2.81,2617323,11176840,17848110,2617323,-2.81,23.42,14.66,14.66,23415629280,15.17,15.17,23415629280
솔트룩스,304100,30,45200,2,2700,6.35,1880113,4273367,12130568,1880113,6.35,44.00,15.50,15.50,82827983400,15.11,15.11,82827983400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2710 2 475 21.25 66181135 9012237 77456610 66181135 21.25 734.35 85.44 85.44 175472343659 83.60 83.60 175472343659
3 시선AI 340810 2 6140 2 970 18.76 6544218 3213677 10692194 6544218 18.76 203.64 61.21 61.21 40965125170 62.40 62.40 40965125170
4 상지건설 042940 3 14350 2 410 2.94 3984376 14156870 6828712 3984376 2.94 28.14 58.35 58.35 56030366500 57.18 57.18 56030366500
5 좋은사람들 033340 4 1182 2 228 23.90 48345077 8492776 96950558 48345077 23.90 569.25 49.87 49.87 56633035548 49.42 49.42 56633035548
6 한빛레이저 452190 5 5770 2 550 10.54 10237322 372834 23366557 10237322 10.54 2745.81 43.81 43.81 59952675300 44.47 44.47 59952675300
7 원익 032940 6 6270 5 -130 -2.03 7486899 3987930 18193230 7486899 -2.03 187.74 41.15 41.15 50099142040 43.92 43.92 50099142040
8 TIGER 지주회사 307520 7 13725 2 170 1.25 1246385 2576665 2850000 1246385 1.25 48.37 43.73 43.73 17052321564 43.59 43.59 17052321564
9 쿠콘 294570 8 30900 2 3400 12.36 3942289 2692116 10254685 3942289 12.36 146.44 38.44 38.44 119671149800 37.77 37.77 119671149800
10 한신기계 011700 9 3540 2 365 11.50 11516724 522869 32446151 11516724 11.50 2202.60 35.49 35.49 41880877148 36.46 36.46 41880877148
11 계룡건설 013580 10 24200 2 4230 21.18 3089992 700925 8930907 3089992 21.18 440.84 34.60 34.60 70796534750 32.76 32.76 70796534750
12 PLUS 차이나AI테크TOP10 0047N0 11 9835 2 10 0.10 276764 446542 850000 276764 0.10 61.98 32.56 32.56 2724726946 32.59 32.59 2724726946
13 아이언디바이스 464500 12 4135 2 610 17.30 4261468 222931 13963263 4261468 17.30 1911.56 30.52 30.52 16775541825 29.05 29.05 16775541825
14 지엔코 065060 13 2025 1 465 29.81 3159619 1403237 10800804 3159619 29.81 225.17 29.25 29.25 5991203023 27.39 27.39 5991203023
15 KODEX 200선물인버스2X 252670 14 1711 5 -95 -5.26 185351678 201143440 717300000 185351678 -5.26 92.15 25.84 25.84 322646919592 26.29 26.29 322646919592
16 신원 009270 15 1904 2 107 5.95 27131927 6295368 104891065 27131927 5.95 430.98 25.87 25.87 52433523926 26.25 26.25 52433523926
17 웹케시 053580 16 20500 5 -50 -0.24 3238135 16161754 13636248 3238135 -0.24 20.04 23.75 23.75 67644944215 24.20 24.20 67644944215
18 메디콕스 054180 17 178 5 -37 -17.21 18628812 13025281 82878283 18628812 -17.21 143.02 22.48 22.48 3406060231 23.09 23.09 3406060231
19 유라클 088340 18 26750 5 -450 -1.65 937358 6784729 4358068 937358 -1.65 13.82 21.51 21.51 25705078825 22.05 22.05 25705078825
20 피아이이 452450 19 9160 2 610 7.13 7782662 1348964 35826000 7782662 7.13 576.94 21.72 21.72 71524895985 21.80 21.80 71524895985
21 KODEX 코스닥150선물인버스 251340 20 3740 5 -75 -1.97 11855239 17799066 60800000 11855239 -1.97 66.61 19.50 19.50 44760517864 19.68 19.68 44760517864
22 에너토크 019990 21 7550 2 190 2.58 1792222 754066 9756088 1792222 2.58 237.67 18.37 18.37 14345556940 19.48 19.48 14345556940
23 TIGER 코리아배당다우존스 0052D0 22 10790 2 110 1.03 1451519 1544280 7650000 1451519 1.03 93.99 18.97 18.97 15563695823 18.86 18.86 15563695823
24 코나아이 052400 23 67100 2 8100 13.73 2786166 4489986 14563291 2786166 13.73 62.05 19.13 19.13 184109152050 18.84 18.84 184109152050
25 RISE 200선물인버스 252410 24 5095 5 -145 -2.77 160602 63795 900000 160602 -2.77 251.75 17.84 17.84 821722475 17.92 17.92 821722475
26 비큐AI 148780 25 1680 5 -80 -4.55 5358901 29897396 31445725 5358901 -4.55 17.92 17.04 17.04 9246394753 17.50 17.50 9246394753
27 비비안 002070 26 1094 2 111 11.29 5195551 8884745 31123777 5195551 11.29 58.48 16.69 16.69 5693870812 16.72 16.72 5693870812
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 9785 5 -80 -0.81 239398 183656 1500000 239398 -0.81 130.35 15.96 15.96 2350380905 16.01 16.01 2350380905
29 이스트에이드 239340 28 2850 2 95 3.45 4075918 15386747 26979634 4075918 3.45 26.49 15.11 15.11 11676959906 15.19 15.19 11676959906
30 키스트론 475430 29 8650 5 -250 -2.81 2617323 11176840 17848110 2617323 -2.81 23.42 14.66 14.66 23415629280 15.17 15.17 23415629280
31 솔트룩스 304100 30 45200 2 2700 6.35 1880113 4273367 12130568 1880113 6.35 44.00 15.50 15.50 82827983400 15.11 15.11 82827983400

31
top30/20250605/top30-atvtr-20250605-112002.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
일신석재,007110,1,2715,2,480,21.48,67034517,9012237,77456610,67034517,21.48,743.82,86.54,86.54,177795081723,84.55,84.55,177795081723
시선AI,340810,2,6150,2,980,18.96,6586489,3213677,10692194,6586489,18.96,204.95,61.60,61.60,41224571565,62.69,62.69,41224571565
상지건설,042940,3,14150,2,210,1.51,4130348,14156870,6828712,4130348,1.51,29.18,60.49,60.49,58112109665,60.14,60.14,58112109665
좋은사람들,033340,4,1184,2,230,24.11,48580293,8492776,96950558,48580293,24.11,572.02,50.11,50.11,56910351366,49.58,49.58,56910351366
한빛레이저,452190,5,5770,2,550,10.54,10292513,372834,23366557,10292513,10.54,2760.62,44.05,44.05,60271192315,44.70,44.70,60271192315
원익,032940,6,6240,5,-160,-2.50,7580332,3987930,18193230,7580332,-2.50,190.08,41.67,41.67,50682765530,44.64,44.64,50682765530
TIGER 지주회사,307520,7,13725,2,170,1.25,1272496,2576665,2850000,1272496,1.25,49.39,44.65,44.65,17410416989,44.51,44.51,17410416989
쿠콘,294570,8,30800,2,3300,12.00,3970614,2692116,10254685,3970614,12.00,147.49,38.72,38.72,120542025575,38.17,38.17,120542025575
계룡건설,013580,9,23400,2,3430,17.18,3365120,700925,8930907,3365120,17.18,480.10,37.68,37.68,77303125400,36.99,36.99,77303125400
한신기계,011700,10,3555,2,380,11.97,11599522,522869,32446151,11599522,11.97,2218.44,35.75,35.75,42173509617,36.56,36.56,42173509617
PLUS 차이나AI테크TOP10,0047N0,11,9850,2,25,0.25,277258,446542,850000,277258,0.25,62.09,32.62,32.62,2729592841,32.60,32.60,2729592841
아이언디바이스,464500,12,4190,2,665,18.87,4544426,222931,13963263,4544426,18.87,2038.49,32.55,32.55,17952594461,30.69,30.69,17952594461
KODEX 200선물인버스2X,252670,13,1709,5,-97,-5.37,194617036,201143440,717300000,194617036,-5.37,96.76,27.13,27.13,338495302636,27.61,27.61,338495302636
지엔코,065060,14,2025,1,465,29.81,3161594,1403237,10800804,3161594,29.81,225.31,29.27,29.27,5995202398,27.41,27.41,5995202398
신원,009270,15,1901,2,104,5.79,27528093,6295368,104891065,27528093,5.79,437.28,26.24,26.24,53186960219,26.67,26.67,53186960219
웹케시,053580,16,20600,2,50,0.24,3273153,16161754,13636248,3273153,0.24,20.25,24.00,24.00,68365199565,24.34,24.34,68365199565
메디콕스,054180,17,181,5,-34,-15.81,19101330,13025281,82878283,19101330,-15.81,146.65,23.05,23.05,3491099099,23.27,23.27,3491099099
유라클,088340,18,26850,5,-350,-1.29,959594,6784729,4358068,959594,-1.29,14.14,22.02,22.02,26301570925,22.48,22.48,26301570925
피아이이,452450,19,9080,2,530,6.20,7855188,1348964,35826000,7855188,6.20,582.31,21.93,21.93,72185917400,22.19,22.19,72185917400
KODEX 코스닥150선물인버스,251340,20,3740,5,-75,-1.97,12057874,17799066,60800000,12057874,-1.97,67.74,19.83,19.83,45518357573,20.02,20.02,45518357573
TIGER 코리아배당다우존스,0052D0,21,10805,2,125,1.17,1509192,1544280,7650000,1509192,1.17,97.73,19.73,19.73,16186273648,19.58,19.58,16186273648
에너토크,019990,22,7580,2,220,2.99,1801602,754066,9756088,1801602,2.99,238.92,18.47,18.47,14416514675,19.49,19.49,14416514675
코나아이,052400,23,67900,2,8900,15.08,2826431,4489986,14563291,2826431,15.08,62.95,19.41,19.41,186826008000,18.89,18.89,186826008000
RISE 200선물인버스,252410,24,5095,5,-145,-2.77,160632,63795,900000,160632,-2.77,251.79,17.85,17.85,821875470,17.92,17.92,821875470
비큐AI,148780,25,1683,5,-77,-4.38,5406974,29897396,31445725,5406974,-4.38,18.09,17.19,17.19,9327261613,17.62,17.62,9327261613
비비안,002070,26,1087,2,104,10.58,5401107,8884745,31123777,5401107,10.58,60.79,17.35,17.35,5919356561,17.50,17.50,5919356561
에르코스,435570,27,15990,2,2170,15.70,1318691,455573,7341556,1318691,15.70,289.46,17.96,17.96,20232517665,17.24,17.24,20232517665
솔트룩스,304100,28,46450,2,3950,9.29,2154726,4273367,12130568,2154726,9.29,50.42,17.76,17.76,95489475825,16.95,16.95,95489475825
TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9785,5,-80,-0.81,239398,183656,1500000,239398,-0.81,130.35,15.96,15.96,2350380905,16.01,16.01,2350380905
이스트에이드,239340,30,2860,2,105,3.81,4172322,15386747,26979634,4172322,3.81,27.12,15.46,15.46,11953054301,15.49,15.49,11953054301
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2715 2 480 21.48 67034517 9012237 77456610 67034517 21.48 743.82 86.54 86.54 177795081723 84.55 84.55 177795081723
3 시선AI 340810 2 6150 2 980 18.96 6586489 3213677 10692194 6586489 18.96 204.95 61.60 61.60 41224571565 62.69 62.69 41224571565
4 상지건설 042940 3 14150 2 210 1.51 4130348 14156870 6828712 4130348 1.51 29.18 60.49 60.49 58112109665 60.14 60.14 58112109665
5 좋은사람들 033340 4 1184 2 230 24.11 48580293 8492776 96950558 48580293 24.11 572.02 50.11 50.11 56910351366 49.58 49.58 56910351366
6 한빛레이저 452190 5 5770 2 550 10.54 10292513 372834 23366557 10292513 10.54 2760.62 44.05 44.05 60271192315 44.70 44.70 60271192315
7 원익 032940 6 6240 5 -160 -2.50 7580332 3987930 18193230 7580332 -2.50 190.08 41.67 41.67 50682765530 44.64 44.64 50682765530
8 TIGER 지주회사 307520 7 13725 2 170 1.25 1272496 2576665 2850000 1272496 1.25 49.39 44.65 44.65 17410416989 44.51 44.51 17410416989
9 쿠콘 294570 8 30800 2 3300 12.00 3970614 2692116 10254685 3970614 12.00 147.49 38.72 38.72 120542025575 38.17 38.17 120542025575
10 계룡건설 013580 9 23400 2 3430 17.18 3365120 700925 8930907 3365120 17.18 480.10 37.68 37.68 77303125400 36.99 36.99 77303125400
11 한신기계 011700 10 3555 2 380 11.97 11599522 522869 32446151 11599522 11.97 2218.44 35.75 35.75 42173509617 36.56 36.56 42173509617
12 PLUS 차이나AI테크TOP10 0047N0 11 9850 2 25 0.25 277258 446542 850000 277258 0.25 62.09 32.62 32.62 2729592841 32.60 32.60 2729592841
13 아이언디바이스 464500 12 4190 2 665 18.87 4544426 222931 13963263 4544426 18.87 2038.49 32.55 32.55 17952594461 30.69 30.69 17952594461
14 KODEX 200선물인버스2X 252670 13 1709 5 -97 -5.37 194617036 201143440 717300000 194617036 -5.37 96.76 27.13 27.13 338495302636 27.61 27.61 338495302636
15 지엔코 065060 14 2025 1 465 29.81 3161594 1403237 10800804 3161594 29.81 225.31 29.27 29.27 5995202398 27.41 27.41 5995202398
16 신원 009270 15 1901 2 104 5.79 27528093 6295368 104891065 27528093 5.79 437.28 26.24 26.24 53186960219 26.67 26.67 53186960219
17 웹케시 053580 16 20600 2 50 0.24 3273153 16161754 13636248 3273153 0.24 20.25 24.00 24.00 68365199565 24.34 24.34 68365199565
18 메디콕스 054180 17 181 5 -34 -15.81 19101330 13025281 82878283 19101330 -15.81 146.65 23.05 23.05 3491099099 23.27 23.27 3491099099
19 유라클 088340 18 26850 5 -350 -1.29 959594 6784729 4358068 959594 -1.29 14.14 22.02 22.02 26301570925 22.48 22.48 26301570925
20 피아이이 452450 19 9080 2 530 6.20 7855188 1348964 35826000 7855188 6.20 582.31 21.93 21.93 72185917400 22.19 22.19 72185917400
21 KODEX 코스닥150선물인버스 251340 20 3740 5 -75 -1.97 12057874 17799066 60800000 12057874 -1.97 67.74 19.83 19.83 45518357573 20.02 20.02 45518357573
22 TIGER 코리아배당다우존스 0052D0 21 10805 2 125 1.17 1509192 1544280 7650000 1509192 1.17 97.73 19.73 19.73 16186273648 19.58 19.58 16186273648
23 에너토크 019990 22 7580 2 220 2.99 1801602 754066 9756088 1801602 2.99 238.92 18.47 18.47 14416514675 19.49 19.49 14416514675
24 코나아이 052400 23 67900 2 8900 15.08 2826431 4489986 14563291 2826431 15.08 62.95 19.41 19.41 186826008000 18.89 18.89 186826008000
25 RISE 200선물인버스 252410 24 5095 5 -145 -2.77 160632 63795 900000 160632 -2.77 251.79 17.85 17.85 821875470 17.92 17.92 821875470
26 비큐AI 148780 25 1683 5 -77 -4.38 5406974 29897396 31445725 5406974 -4.38 18.09 17.19 17.19 9327261613 17.62 17.62 9327261613
27 비비안 002070 26 1087 2 104 10.58 5401107 8884745 31123777 5401107 10.58 60.79 17.35 17.35 5919356561 17.50 17.50 5919356561
28 에르코스 435570 27 15990 2 2170 15.70 1318691 455573 7341556 1318691 15.70 289.46 17.96 17.96 20232517665 17.24 17.24 20232517665
29 솔트룩스 304100 28 46450 2 3950 9.29 2154726 4273367 12130568 2154726 9.29 50.42 17.76 17.76 95489475825 16.95 16.95 95489475825
30 TIMEFOLIO 미국배당다우존스액티브 0036D0 29 9785 5 -80 -0.81 239398 183656 1500000 239398 -0.81 130.35 15.96 15.96 2350380905 16.01 16.01 2350380905
31 이스트에이드 239340 30 2860 2 105 3.81 4172322 15386747 26979634 4172322 3.81 27.12 15.46 15.46 11953054301 15.49 15.49 11953054301

31
top30/20250605/top30-atvtr-20250605-113002.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
일신석재,007110,1,2745,2,510,22.82,68895017,9012237,77456610,68895017,22.82,764.46,88.95,88.95,182904380144,86.02,86.02,182904380144
시선AI,340810,2,6100,2,930,17.99,6641511,3213677,10692194,6641511,17.99,206.66,62.12,62.12,41562336270,63.72,63.72,41562336270
상지건설,042940,3,14130,2,190,1.36,4197804,14156870,6828712,4197804,1.36,29.65,61.47,61.47,59068880765,61.22,61.22,59068880765
좋은사람들,033340,4,1177,2,223,23.38,49221238,8492776,96950558,49221238,23.38,579.57,50.77,50.77,57669291902,50.54,50.54,57669291902
한빛레이저,452190,5,5700,2,480,9.20,10451088,372834,23366557,10451088,9.20,2803.15,44.73,44.73,61177163420,45.93,45.93,61177163420
TIGER 지주회사,307520,6,13705,2,150,1.11,1295538,2576665,2850000,1295538,1.11,50.28,45.46,45.46,17726482099,45.38,45.38,17726482099
원익,032940,7,6300,5,-100,-1.56,7700353,3987930,18193230,7700353,-1.56,193.09,42.33,42.33,51436814135,44.88,44.88,51436814135
계룡건설,013580,8,23250,2,3280,16.42,3550935,700925,8930907,3550935,16.42,506.61,39.76,39.76,81656624925,39.33,39.33,81656624925
쿠콘,294570,9,30850,2,3350,12.18,3996595,2692116,10254685,3996595,12.18,148.46,38.97,38.97,121339792525,38.36,38.36,121339792525
한신기계,011700,10,3570,2,395,12.44,11688433,522869,32446151,11688433,12.44,2235.44,36.02,36.02,42490219672,36.68,36.68,42490219672
아이언디바이스,464500,11,4255,2,730,20.71,4952997,222931,13963263,4952997,20.71,2221.76,35.47,35.47,19677723386,33.12,33.12,19677723386
PLUS 차이나AI테크TOP10,0047N0,12,9865,2,40,0.41,277494,446542,850000,277494,0.41,62.14,32.65,32.65,2731917766,32.58,32.58,2731917766
KODEX 200선물인버스2X,252670,13,1713,5,-93,-5.15,203496916,201143440,717300000,203496916,-5.15,101.17,28.37,28.37,353653926412,28.78,28.78,353653926412
지엔코,065060,14,2025,1,465,29.81,3161872,1403237,10800804,3161872,29.81,225.33,29.27,29.27,5995765348,27.41,27.41,5995765348
신원,009270,15,1902,2,105,5.84,27818852,6295368,104891065,27818852,5.84,441.89,26.52,26.52,53740075359,26.94,26.94,53740075359
웹케시,053580,16,20600,2,50,0.24,3307500,16161754,13636248,3307500,0.24,20.46,24.26,24.26,69071616765,24.59,24.59,69071616765
메디콕스,054180,17,179,5,-36,-16.74,19541248,13025281,82878283,19541248,-16.74,150.03,23.58,23.58,3569751780,24.06,24.06,3569751780
유라클,088340,18,26900,5,-300,-1.10,978865,6784729,4358068,978865,-1.10,14.43,22.46,22.46,26816735650,22.87,22.87,26816735650
피아이이,452450,19,9060,2,510,5.96,7924115,1348964,35826000,7924115,5.96,587.42,22.12,22.12,72813224450,22.43,22.43,72813224450
에르코스,435570,20,15460,2,1640,11.87,1523509,455573,7341556,1523509,11.87,334.42,20.75,20.75,23439883090,20.65,20.65,23439883090
TIGER 코리아배당다우존스,0052D0,21,10790,2,110,1.03,1588071,1544280,7650000,1588071,1.03,102.84,20.76,20.76,17038679499,20.64,20.64,17038679499
KODEX 코스닥150선물인버스,251340,22,3745,5,-70,-1.83,12203200,17799066,60800000,12203200,-1.83,68.56,20.07,20.07,46062602264,20.23,20.23,46062602264
에너토크,019990,23,7650,2,290,3.94,1826285,754066,9756088,1826285,3.94,242.19,18.72,18.72,14604950885,19.57,19.57,14604950885
코나아이,052400,24,68300,2,9300,15.76,2876414,4489986,14563291,2876414,15.76,64.06,19.75,19.75,190216934950,19.12,19.12,190216934950
솔트룩스,304100,25,45450,2,2950,6.94,2323581,4273367,12130568,2323581,6.94,54.37,19.15,19.15,103262673475,18.73,18.73,103262673475
비비안,002070,26,1078,2,95,9.66,5545389,8884745,31123777,5545389,9.66,62.41,17.82,17.82,6073921654,18.10,18.10,6073921654
RISE 200선물인버스,252410,27,5090,5,-150,-2.86,160954,63795,900000,160954,-2.86,252.30,17.88,17.88,823514447,17.98,17.98,823514447
비큐AI,148780,28,1687,5,-73,-4.15,5484396,29897396,31445725,5484396,-4.15,18.34,17.44,17.44,9457844900,17.83,17.83,9457844900
이스트에이드,239340,29,2825,2,70,2.54,4275954,15386747,26979634,4275954,2.54,27.79,15.85,15.85,12247841211,16.07,16.07,12247841211
TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9795,5,-70,-0.71,240373,183656,1500000,240373,-0.71,130.88,16.02,16.02,2359926170,16.06,16.06,2359926170
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2745 2 510 22.82 68895017 9012237 77456610 68895017 22.82 764.46 88.95 88.95 182904380144 86.02 86.02 182904380144
3 시선AI 340810 2 6100 2 930 17.99 6641511 3213677 10692194 6641511 17.99 206.66 62.12 62.12 41562336270 63.72 63.72 41562336270
4 상지건설 042940 3 14130 2 190 1.36 4197804 14156870 6828712 4197804 1.36 29.65 61.47 61.47 59068880765 61.22 61.22 59068880765
5 좋은사람들 033340 4 1177 2 223 23.38 49221238 8492776 96950558 49221238 23.38 579.57 50.77 50.77 57669291902 50.54 50.54 57669291902
6 한빛레이저 452190 5 5700 2 480 9.20 10451088 372834 23366557 10451088 9.20 2803.15 44.73 44.73 61177163420 45.93 45.93 61177163420
7 TIGER 지주회사 307520 6 13705 2 150 1.11 1295538 2576665 2850000 1295538 1.11 50.28 45.46 45.46 17726482099 45.38 45.38 17726482099
8 원익 032940 7 6300 5 -100 -1.56 7700353 3987930 18193230 7700353 -1.56 193.09 42.33 42.33 51436814135 44.88 44.88 51436814135
9 계룡건설 013580 8 23250 2 3280 16.42 3550935 700925 8930907 3550935 16.42 506.61 39.76 39.76 81656624925 39.33 39.33 81656624925
10 쿠콘 294570 9 30850 2 3350 12.18 3996595 2692116 10254685 3996595 12.18 148.46 38.97 38.97 121339792525 38.36 38.36 121339792525
11 한신기계 011700 10 3570 2 395 12.44 11688433 522869 32446151 11688433 12.44 2235.44 36.02 36.02 42490219672 36.68 36.68 42490219672
12 아이언디바이스 464500 11 4255 2 730 20.71 4952997 222931 13963263 4952997 20.71 2221.76 35.47 35.47 19677723386 33.12 33.12 19677723386
13 PLUS 차이나AI테크TOP10 0047N0 12 9865 2 40 0.41 277494 446542 850000 277494 0.41 62.14 32.65 32.65 2731917766 32.58 32.58 2731917766
14 KODEX 200선물인버스2X 252670 13 1713 5 -93 -5.15 203496916 201143440 717300000 203496916 -5.15 101.17 28.37 28.37 353653926412 28.78 28.78 353653926412
15 지엔코 065060 14 2025 1 465 29.81 3161872 1403237 10800804 3161872 29.81 225.33 29.27 29.27 5995765348 27.41 27.41 5995765348
16 신원 009270 15 1902 2 105 5.84 27818852 6295368 104891065 27818852 5.84 441.89 26.52 26.52 53740075359 26.94 26.94 53740075359
17 웹케시 053580 16 20600 2 50 0.24 3307500 16161754 13636248 3307500 0.24 20.46 24.26 24.26 69071616765 24.59 24.59 69071616765
18 메디콕스 054180 17 179 5 -36 -16.74 19541248 13025281 82878283 19541248 -16.74 150.03 23.58 23.58 3569751780 24.06 24.06 3569751780
19 유라클 088340 18 26900 5 -300 -1.10 978865 6784729 4358068 978865 -1.10 14.43 22.46 22.46 26816735650 22.87 22.87 26816735650
20 피아이이 452450 19 9060 2 510 5.96 7924115 1348964 35826000 7924115 5.96 587.42 22.12 22.12 72813224450 22.43 22.43 72813224450
21 에르코스 435570 20 15460 2 1640 11.87 1523509 455573 7341556 1523509 11.87 334.42 20.75 20.75 23439883090 20.65 20.65 23439883090
22 TIGER 코리아배당다우존스 0052D0 21 10790 2 110 1.03 1588071 1544280 7650000 1588071 1.03 102.84 20.76 20.76 17038679499 20.64 20.64 17038679499
23 KODEX 코스닥150선물인버스 251340 22 3745 5 -70 -1.83 12203200 17799066 60800000 12203200 -1.83 68.56 20.07 20.07 46062602264 20.23 20.23 46062602264
24 에너토크 019990 23 7650 2 290 3.94 1826285 754066 9756088 1826285 3.94 242.19 18.72 18.72 14604950885 19.57 19.57 14604950885
25 코나아이 052400 24 68300 2 9300 15.76 2876414 4489986 14563291 2876414 15.76 64.06 19.75 19.75 190216934950 19.12 19.12 190216934950
26 솔트룩스 304100 25 45450 2 2950 6.94 2323581 4273367 12130568 2323581 6.94 54.37 19.15 19.15 103262673475 18.73 18.73 103262673475
27 비비안 002070 26 1078 2 95 9.66 5545389 8884745 31123777 5545389 9.66 62.41 17.82 17.82 6073921654 18.10 18.10 6073921654
28 RISE 200선물인버스 252410 27 5090 5 -150 -2.86 160954 63795 900000 160954 -2.86 252.30 17.88 17.88 823514447 17.98 17.98 823514447
29 비큐AI 148780 28 1687 5 -73 -4.15 5484396 29897396 31445725 5484396 -4.15 18.34 17.44 17.44 9457844900 17.83 17.83 9457844900
30 이스트에이드 239340 29 2825 2 70 2.54 4275954 15386747 26979634 4275954 2.54 27.79 15.85 15.85 12247841211 16.07 16.07 12247841211
31 TIMEFOLIO 미국배당다우존스액티브 0036D0 30 9795 5 -70 -0.71 240373 183656 1500000 240373 -0.71 130.88 16.02 16.02 2359926170 16.06 16.06 2359926170

31
top30/20250605/top30-atvtr-20250605-114001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
일신석재,007110,1,2740,2,505,22.60,70033452,9012237,77456610,70033452,22.60,777.09,90.42,90.42,186037952388,87.66,87.66,186037952388
시선AI,340810,2,6060,2,890,17.21,6751902,3213677,10692194,6751902,17.21,210.10,63.15,63.15,42231440680,65.18,65.18,42231440680
상지건설,042940,3,14040,2,100,0.72,4279084,14156870,6828712,4279084,0.72,30.23,62.66,62.66,60214283850,62.80,62.80,60214283850
좋은사람들,033340,4,1179,2,225,23.58,49519529,8492776,96950558,49519529,23.58,583.08,51.08,51.08,58021179984,50.76,50.76,58021179984
TIGER 지주회사,307520,5,13705,2,150,1.11,1339482,2576665,2850000,1339482,1.11,51.99,47.00,47.00,18328695894,46.93,46.93,18328695894
한빛레이저,452190,6,5690,2,470,9.00,10544608,372834,23366557,10544608,9.00,2828.23,45.13,45.13,61710157040,46.41,46.41,61710157040
원익,032940,7,6330,5,-70,-1.09,7800910,3987930,18193230,7800910,-1.09,195.61,42.88,42.88,52070549560,45.21,45.21,52070549560
계룡건설,013580,8,23200,2,3230,16.17,3839540,700925,8930907,3839540,16.17,547.78,42.99,42.99,88293681450,42.61,42.61,88293681450
쿠콘,294570,9,30800,2,3300,12.00,4017576,2692116,10254685,4017576,12.00,149.23,39.18,39.18,121982585550,38.62,38.62,121982585550
아이언디바이스,464500,10,4300,2,775,21.99,5669565,222931,13963263,5669565,21.99,2543.19,40.60,40.60,22739392543,37.87,37.87,22739392543
한신기계,011700,11,3575,2,400,12.60,11793369,522869,32446151,11793369,12.60,2255.51,36.35,36.35,42864493957,36.95,36.95,42864493957
PLUS 차이나AI테크TOP10,0047N0,12,9870,2,45,0.46,277796,446542,850000,277796,0.46,62.21,32.68,32.68,2734897501,32.60,32.60,2734897501
KODEX 200선물인버스2X,252670,13,1718,5,-88,-4.87,209122272,201143440,717300000,209122272,-4.87,103.97,29.15,29.15,363306487823,29.48,29.48,363306487823
지엔코,065060,14,2025,1,465,29.81,3162227,1403237,10800804,3162227,29.81,225.35,29.28,29.28,5996484223,27.42,27.42,5996484223
신원,009270,15,1902,2,105,5.84,27994986,6295368,104891065,27994986,5.84,444.69,26.69,26.69,54075141790,27.10,27.10,54075141790
웹케시,053580,16,20700,2,150,0.73,3334161,16161754,13636248,3334161,0.73,20.63,24.45,24.45,69620554465,24.66,24.66,69620554465
메디콕스,054180,17,180,5,-35,-16.28,19865159,13025281,82878283,19865159,-16.28,152.51,23.97,23.97,3627853792,24.32,24.32,3627853792
케이씨티,089150,18,3775,2,245,6.94,4166101,2903814,17150000,4166101,6.94,143.47,24.29,24.29,15547677294,24.02,24.02,15547677294
유라클,088340,19,26850,5,-350,-1.29,989768,6784729,4358068,989768,-1.29,14.59,22.71,22.71,27109110150,23.17,23.17,27109110150
피아이이,452450,20,9060,2,510,5.96,7986684,1348964,35826000,7986684,5.96,592.06,22.29,22.29,73379493300,22.61,22.61,73379493300
에르코스,435570,21,15200,2,1380,9.99,1614924,455573,7341556,1614924,9.99,354.48,22.00,22.00,24840684705,22.26,22.26,24840684705
TIGER 코리아배당다우존스,0052D0,22,10775,2,95,0.89,1650633,1544280,7650000,1650633,0.89,106.89,21.58,21.58,17713260606,21.49,21.49,17713260606
솔트룩스,304100,23,47600,2,5100,12.00,2745371,4273367,12130568,2745371,12.00,64.24,22.63,22.63,123258032800,21.35,21.35,123258032800
KODEX 코스닥150선물인버스,251340,24,3750,5,-65,-1.70,12309756,17799066,60800000,12309756,-1.70,69.16,20.25,20.25,46461986172,20.38,20.38,46461986172
에너토크,019990,25,7650,2,290,3.94,1844551,754066,9756088,1844551,3.94,244.61,18.91,18.91,14744541125,19.76,19.76,14744541125
코나아이,052400,26,68100,2,9100,15.42,2914301,4489986,14563291,2914301,15.42,64.91,20.01,20.01,192788155850,19.44,19.44,192788155850
비비안,002070,27,1067,2,84,8.55,5587714,8884745,31123777,5587714,8.55,62.89,17.95,17.95,6119031257,18.43,18.43,6119031257
비큐AI,148780,28,1689,5,-71,-4.03,5537975,29897396,31445725,5537975,-4.03,18.52,17.61,17.61,9548107002,17.98,17.98,9548107002
RISE 200선물인버스,252410,29,5100,5,-140,-2.67,161254,63795,900000,161254,-2.67,252.77,17.92,17.92,825044447,17.97,17.97,825044447
이스트에이드,239340,30,2850,2,95,3.45,4342672,15386747,26979634,4342672,3.45,28.22,16.10,16.10,12438668086,16.18,16.18,12438668086
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2740 2 505 22.60 70033452 9012237 77456610 70033452 22.60 777.09 90.42 90.42 186037952388 87.66 87.66 186037952388
3 시선AI 340810 2 6060 2 890 17.21 6751902 3213677 10692194 6751902 17.21 210.10 63.15 63.15 42231440680 65.18 65.18 42231440680
4 상지건설 042940 3 14040 2 100 0.72 4279084 14156870 6828712 4279084 0.72 30.23 62.66 62.66 60214283850 62.80 62.80 60214283850
5 좋은사람들 033340 4 1179 2 225 23.58 49519529 8492776 96950558 49519529 23.58 583.08 51.08 51.08 58021179984 50.76 50.76 58021179984
6 TIGER 지주회사 307520 5 13705 2 150 1.11 1339482 2576665 2850000 1339482 1.11 51.99 47.00 47.00 18328695894 46.93 46.93 18328695894
7 한빛레이저 452190 6 5690 2 470 9.00 10544608 372834 23366557 10544608 9.00 2828.23 45.13 45.13 61710157040 46.41 46.41 61710157040
8 원익 032940 7 6330 5 -70 -1.09 7800910 3987930 18193230 7800910 -1.09 195.61 42.88 42.88 52070549560 45.21 45.21 52070549560
9 계룡건설 013580 8 23200 2 3230 16.17 3839540 700925 8930907 3839540 16.17 547.78 42.99 42.99 88293681450 42.61 42.61 88293681450
10 쿠콘 294570 9 30800 2 3300 12.00 4017576 2692116 10254685 4017576 12.00 149.23 39.18 39.18 121982585550 38.62 38.62 121982585550
11 아이언디바이스 464500 10 4300 2 775 21.99 5669565 222931 13963263 5669565 21.99 2543.19 40.60 40.60 22739392543 37.87 37.87 22739392543
12 한신기계 011700 11 3575 2 400 12.60 11793369 522869 32446151 11793369 12.60 2255.51 36.35 36.35 42864493957 36.95 36.95 42864493957
13 PLUS 차이나AI테크TOP10 0047N0 12 9870 2 45 0.46 277796 446542 850000 277796 0.46 62.21 32.68 32.68 2734897501 32.60 32.60 2734897501
14 KODEX 200선물인버스2X 252670 13 1718 5 -88 -4.87 209122272 201143440 717300000 209122272 -4.87 103.97 29.15 29.15 363306487823 29.48 29.48 363306487823
15 지엔코 065060 14 2025 1 465 29.81 3162227 1403237 10800804 3162227 29.81 225.35 29.28 29.28 5996484223 27.42 27.42 5996484223
16 신원 009270 15 1902 2 105 5.84 27994986 6295368 104891065 27994986 5.84 444.69 26.69 26.69 54075141790 27.10 27.10 54075141790
17 웹케시 053580 16 20700 2 150 0.73 3334161 16161754 13636248 3334161 0.73 20.63 24.45 24.45 69620554465 24.66 24.66 69620554465
18 메디콕스 054180 17 180 5 -35 -16.28 19865159 13025281 82878283 19865159 -16.28 152.51 23.97 23.97 3627853792 24.32 24.32 3627853792
19 케이씨티 089150 18 3775 2 245 6.94 4166101 2903814 17150000 4166101 6.94 143.47 24.29 24.29 15547677294 24.02 24.02 15547677294
20 유라클 088340 19 26850 5 -350 -1.29 989768 6784729 4358068 989768 -1.29 14.59 22.71 22.71 27109110150 23.17 23.17 27109110150
21 피아이이 452450 20 9060 2 510 5.96 7986684 1348964 35826000 7986684 5.96 592.06 22.29 22.29 73379493300 22.61 22.61 73379493300
22 에르코스 435570 21 15200 2 1380 9.99 1614924 455573 7341556 1614924 9.99 354.48 22.00 22.00 24840684705 22.26 22.26 24840684705
23 TIGER 코리아배당다우존스 0052D0 22 10775 2 95 0.89 1650633 1544280 7650000 1650633 0.89 106.89 21.58 21.58 17713260606 21.49 21.49 17713260606
24 솔트룩스 304100 23 47600 2 5100 12.00 2745371 4273367 12130568 2745371 12.00 64.24 22.63 22.63 123258032800 21.35 21.35 123258032800
25 KODEX 코스닥150선물인버스 251340 24 3750 5 -65 -1.70 12309756 17799066 60800000 12309756 -1.70 69.16 20.25 20.25 46461986172 20.38 20.38 46461986172
26 에너토크 019990 25 7650 2 290 3.94 1844551 754066 9756088 1844551 3.94 244.61 18.91 18.91 14744541125 19.76 19.76 14744541125
27 코나아이 052400 26 68100 2 9100 15.42 2914301 4489986 14563291 2914301 15.42 64.91 20.01 20.01 192788155850 19.44 19.44 192788155850
28 비비안 002070 27 1067 2 84 8.55 5587714 8884745 31123777 5587714 8.55 62.89 17.95 17.95 6119031257 18.43 18.43 6119031257
29 비큐AI 148780 28 1689 5 -71 -4.03 5537975 29897396 31445725 5537975 -4.03 18.52 17.61 17.61 9548107002 17.98 17.98 9548107002
30 RISE 200선물인버스 252410 29 5100 5 -140 -2.67 161254 63795 900000 161254 -2.67 252.77 17.92 17.92 825044447 17.97 17.97 825044447
31 이스트에이드 239340 30 2850 2 95 3.45 4342672 15386747 26979634 4342672 3.45 28.22 16.10 16.10 12438668086 16.18 16.18 12438668086

31
top30/20250605/top30-atvtr-20250605-115002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
일신석재,007110,1,2705,2,470,21.03,70937088,9012237,77456610,70937088,21.03,787.12,91.58,91.58,188493413050,89.96,89.96,188493413050
시선AI,340810,2,6050,2,880,17.02,6809060,3213677,10692194,6809060,17.02,211.88,63.68,63.68,42577442310,65.82,65.82,42577442310
상지건설,042940,3,14095,2,155,1.11,4324428,14156870,6828712,4324428,1.11,30.55,63.33,63.33,60855613070,63.23,63.23,60855613070
좋은사람들,033340,4,1175,2,221,23.17,49809572,8492776,96950558,49809572,23.17,586.49,51.38,51.38,58362224305,51.23,51.23,58362224305
TIGER 지주회사,307520,5,13660,2,105,0.77,1380405,2576665,2850000,1380405,0.77,53.57,48.44,48.44,18888681403,48.52,48.52,18888681403
한빛레이저,452190,6,5720,2,500,9.58,10616824,372834,23366557,10616824,9.58,2847.60,45.44,45.44,62122780205,46.48,46.48,62122780205
원익,032940,7,6310,5,-90,-1.41,7844999,3987930,18193230,7844999,-1.41,196.72,43.12,43.12,52348824595,45.60,45.60,52348824595
계룡건설,013580,8,22650,2,2680,13.42,3982455,700925,8930907,3982455,13.42,568.17,44.59,44.59,91551018425,45.26,45.26,91551018425
아이언디바이스,464500,9,4175,2,650,18.44,6135330,222931,13963263,6135330,18.44,2752.12,43.94,43.94,24695756626,42.36,42.36,24695756626
쿠콘,294570,10,30650,2,3150,11.45,4037643,2692116,10254685,4037643,11.45,149.98,39.37,39.37,122598194425,39.01,39.01,122598194425
한신기계,011700,11,3530,2,355,11.18,11857572,522869,32446151,11857572,11.18,2267.79,36.55,36.55,43091700202,37.62,37.62,43091700202
케이씨티,089150,12,4000,2,470,13.31,6710582,2903814,17150000,6710582,13.31,231.10,39.13,39.13,25690592602,37.45,37.45,25690592602
PLUS 차이나AI테크TOP10,0047N0,13,9850,2,25,0.25,277883,446542,850000,277883,0.25,62.23,32.69,32.69,2735753736,32.68,32.68,2735753736
KODEX 200선물인버스2X,252670,14,1725,5,-81,-4.49,216022086,201143440,717300000,216022086,-4.49,107.40,30.12,30.12,375196822186,30.32,30.32,375196822186
신원,009270,15,1893,2,96,5.34,28359052,6295368,104891065,28359052,5.34,450.47,27.04,27.04,54765254820,27.58,27.58,54765254820
지엔코,065060,16,2025,1,465,29.81,3162235,1403237,10800804,3162235,29.81,225.35,29.28,29.28,5996500423,27.42,27.42,5996500423
메디콕스,054180,17,179,5,-36,-16.74,20311859,13025281,82878283,20311859,-16.74,155.94,24.51,24.51,3708491912,25.00,25.00,3708491912
웹케시,053580,18,20650,2,100,0.49,3365278,16161754,13636248,3365278,0.49,20.82,24.68,24.68,70263002640,24.95,24.95,70263002640
솔트룩스,304100,19,49250,2,6750,15.88,3145443,4273367,12130568,3145443,15.88,73.61,25.93,25.93,142617754625,23.87,23.87,142617754625
유라클,088340,20,26900,5,-300,-1.10,999857,6784729,4358068,999857,-1.10,14.74,22.94,22.94,27379579650,23.36,23.36,27379579650
에르코스,435570,21,15070,2,1250,9.04,1661286,455573,7341556,1661286,9.04,364.66,22.63,22.63,25544829765,23.09,23.09,25544829765
피아이이,452450,22,9000,2,450,5.26,8080435,1348964,35826000,8080435,5.26,599.01,22.55,22.55,74225193770,23.02,23.02,74225193770
TIGER 코리아배당다우존스,0052D0,23,10765,2,85,0.80,1675779,1544280,7650000,1675779,0.80,108.52,21.91,21.91,17984190654,21.84,21.84,17984190654
KODEX 코스닥150선물인버스,251340,24,3750,5,-65,-1.70,12662902,17799066,60800000,12662902,-1.70,71.14,20.83,20.83,47787815217,20.96,20.96,47787815217
에너토크,019990,25,7640,2,280,3.80,1853439,754066,9756088,1853439,3.80,245.79,19.00,19.00,14812448185,19.87,19.87,14812448185
코나아이,052400,26,68100,2,9100,15.42,2935364,4489986,14563291,2935364,15.42,65.38,20.16,20.16,194220070900,19.58,19.58,194220070900
비비안,002070,27,1048,2,65,6.61,5701237,8884745,31123777,5701237,6.61,64.17,18.32,18.32,6238410321,19.13,19.13,6238410321
비큐AI,148780,28,1701,5,-59,-3.35,5597252,29897396,31445725,5597252,-3.35,18.72,17.80,17.80,9648363090,18.04,18.04,9648363090
RISE 200선물인버스,252410,29,5100,5,-140,-2.67,161254,63795,900000,161254,-2.67,252.77,17.92,17.92,825044447,17.97,17.97,825044447
1Q 중단기회사채(A-이상)액티브,0052T0,30,50010,2,5,0.01,58806,56100,340000,58806,0.01,104.82,17.30,17.30,2941614580,17.30,17.30,2941614580
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2705 2 470 21.03 70937088 9012237 77456610 70937088 21.03 787.12 91.58 91.58 188493413050 89.96 89.96 188493413050
3 시선AI 340810 2 6050 2 880 17.02 6809060 3213677 10692194 6809060 17.02 211.88 63.68 63.68 42577442310 65.82 65.82 42577442310
4 상지건설 042940 3 14095 2 155 1.11 4324428 14156870 6828712 4324428 1.11 30.55 63.33 63.33 60855613070 63.23 63.23 60855613070
5 좋은사람들 033340 4 1175 2 221 23.17 49809572 8492776 96950558 49809572 23.17 586.49 51.38 51.38 58362224305 51.23 51.23 58362224305
6 TIGER 지주회사 307520 5 13660 2 105 0.77 1380405 2576665 2850000 1380405 0.77 53.57 48.44 48.44 18888681403 48.52 48.52 18888681403
7 한빛레이저 452190 6 5720 2 500 9.58 10616824 372834 23366557 10616824 9.58 2847.60 45.44 45.44 62122780205 46.48 46.48 62122780205
8 원익 032940 7 6310 5 -90 -1.41 7844999 3987930 18193230 7844999 -1.41 196.72 43.12 43.12 52348824595 45.60 45.60 52348824595
9 계룡건설 013580 8 22650 2 2680 13.42 3982455 700925 8930907 3982455 13.42 568.17 44.59 44.59 91551018425 45.26 45.26 91551018425
10 아이언디바이스 464500 9 4175 2 650 18.44 6135330 222931 13963263 6135330 18.44 2752.12 43.94 43.94 24695756626 42.36 42.36 24695756626
11 쿠콘 294570 10 30650 2 3150 11.45 4037643 2692116 10254685 4037643 11.45 149.98 39.37 39.37 122598194425 39.01 39.01 122598194425
12 한신기계 011700 11 3530 2 355 11.18 11857572 522869 32446151 11857572 11.18 2267.79 36.55 36.55 43091700202 37.62 37.62 43091700202
13 케이씨티 089150 12 4000 2 470 13.31 6710582 2903814 17150000 6710582 13.31 231.10 39.13 39.13 25690592602 37.45 37.45 25690592602
14 PLUS 차이나AI테크TOP10 0047N0 13 9850 2 25 0.25 277883 446542 850000 277883 0.25 62.23 32.69 32.69 2735753736 32.68 32.68 2735753736
15 KODEX 200선물인버스2X 252670 14 1725 5 -81 -4.49 216022086 201143440 717300000 216022086 -4.49 107.40 30.12 30.12 375196822186 30.32 30.32 375196822186
16 신원 009270 15 1893 2 96 5.34 28359052 6295368 104891065 28359052 5.34 450.47 27.04 27.04 54765254820 27.58 27.58 54765254820
17 지엔코 065060 16 2025 1 465 29.81 3162235 1403237 10800804 3162235 29.81 225.35 29.28 29.28 5996500423 27.42 27.42 5996500423
18 메디콕스 054180 17 179 5 -36 -16.74 20311859 13025281 82878283 20311859 -16.74 155.94 24.51 24.51 3708491912 25.00 25.00 3708491912
19 웹케시 053580 18 20650 2 100 0.49 3365278 16161754 13636248 3365278 0.49 20.82 24.68 24.68 70263002640 24.95 24.95 70263002640
20 솔트룩스 304100 19 49250 2 6750 15.88 3145443 4273367 12130568 3145443 15.88 73.61 25.93 25.93 142617754625 23.87 23.87 142617754625
21 유라클 088340 20 26900 5 -300 -1.10 999857 6784729 4358068 999857 -1.10 14.74 22.94 22.94 27379579650 23.36 23.36 27379579650
22 에르코스 435570 21 15070 2 1250 9.04 1661286 455573 7341556 1661286 9.04 364.66 22.63 22.63 25544829765 23.09 23.09 25544829765
23 피아이이 452450 22 9000 2 450 5.26 8080435 1348964 35826000 8080435 5.26 599.01 22.55 22.55 74225193770 23.02 23.02 74225193770
24 TIGER 코리아배당다우존스 0052D0 23 10765 2 85 0.80 1675779 1544280 7650000 1675779 0.80 108.52 21.91 21.91 17984190654 21.84 21.84 17984190654
25 KODEX 코스닥150선물인버스 251340 24 3750 5 -65 -1.70 12662902 17799066 60800000 12662902 -1.70 71.14 20.83 20.83 47787815217 20.96 20.96 47787815217
26 에너토크 019990 25 7640 2 280 3.80 1853439 754066 9756088 1853439 3.80 245.79 19.00 19.00 14812448185 19.87 19.87 14812448185
27 코나아이 052400 26 68100 2 9100 15.42 2935364 4489986 14563291 2935364 15.42 65.38 20.16 20.16 194220070900 19.58 19.58 194220070900
28 비비안 002070 27 1048 2 65 6.61 5701237 8884745 31123777 5701237 6.61 64.17 18.32 18.32 6238410321 19.13 19.13 6238410321
29 비큐AI 148780 28 1701 5 -59 -3.35 5597252 29897396 31445725 5597252 -3.35 18.72 17.80 17.80 9648363090 18.04 18.04 9648363090
30 RISE 200선물인버스 252410 29 5100 5 -140 -2.67 161254 63795 900000 161254 -2.67 252.77 17.92 17.92 825044447 17.97 17.97 825044447
31 1Q 중단기회사채(A-이상)액티브 0052T0 30 50010 2 5 0.01 58806 56100 340000 58806 0.01 104.82 17.30 17.30 2941614580 17.30 17.30 2941614580

31
top30/20250605/top30-atvtr-20250605-120002.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
일신석재,007110,1,2695,2,460,20.58,72319989,9012237,77456610,72319989,20.58,802.46,93.37,93.37,192209000539,92.08,92.08,192209000539
시선AI,340810,2,6120,2,950,18.38,6875979,3213677,10692194,6875979,18.38,213.96,64.31,64.31,42986306465,65.69,65.69,42986306465
상지건설,042940,3,14050,2,110,0.79,4362657,14156870,6828712,4362657,0.79,30.82,63.89,63.89,61393427285,63.99,63.99,61393427285
좋은사람들,033340,4,1176,2,222,23.27,50075209,8492776,96950558,50075209,23.27,589.62,51.65,51.65,58674401880,51.46,51.46,58674401880
TIGER 지주회사,307520,5,13630,2,75,0.55,1408451,2576665,2850000,1408451,0.55,54.66,49.42,49.42,19271418003,49.61,49.61,19271418003
한빛레이저,452190,6,5740,2,520,9.96,10689267,372834,23366557,10689267,9.96,2867.03,45.75,45.75,62539027790,46.63,46.63,62539027790
계룡건설,013580,7,22850,2,2880,14.42,4119023,700925,8930907,4119023,14.42,587.66,46.12,46.12,94647804825,46.38,46.38,94647804825
원익,032940,8,6360,5,-40,-0.62,7908696,3987930,18193230,7908696,-0.62,198.32,43.47,43.47,52752574965,45.59,45.59,52752574965
케이씨티,089150,9,3950,2,420,11.90,7711100,2903814,17150000,7711100,11.90,265.55,44.96,44.96,29663456495,43.79,43.79,29663456495
아이언디바이스,464500,10,4175,2,650,18.44,6274321,222931,13963263,6274321,18.44,2814.47,44.93,44.93,25274733749,43.36,43.36,25274733749
쿠콘,294570,11,31250,2,3750,13.64,4124067,2692116,10254685,4124067,13.64,153.19,40.22,40.22,125284461575,39.10,39.10,125284461575
한신기계,011700,12,3550,2,375,11.81,11963166,522869,32446151,11963166,11.81,2287.99,36.87,36.87,43468725991,37.74,37.74,43468725991
PLUS 차이나AI테크TOP10,0047N0,13,9850,2,25,0.25,277888,446542,850000,277888,0.25,62.23,32.69,32.69,2735802986,32.68,32.68,2735802986
KODEX 200선물인버스2X,252670,14,1729,5,-77,-4.26,225537888,201143440,717300000,225537888,-4.26,112.13,31.44,31.44,391662083279,31.58,31.58,391662083279
신원,009270,15,1900,2,103,5.73,28619097,6295368,104891065,28619097,5.73,454.61,27.28,27.28,55257811048,27.73,27.73,55257811048
지엔코,065060,16,2025,1,465,29.81,3163253,1403237,10800804,3163253,29.81,225.43,29.29,29.29,5998561873,27.43,27.43,5998561873
솔트룩스,304100,17,48800,2,6300,14.82,3504057,4273367,12130568,3504057,14.82,82.00,28.89,28.89,160223082850,27.07,27.07,160223082850
웹케시,053580,18,20850,2,300,1.46,3470632,16161754,13636248,3470632,1.46,21.47,25.45,25.45,72449915690,25.48,25.48,72449915690
메디콕스,054180,19,178,5,-37,-17.21,20595160,13025281,82878283,20595160,-17.21,158.12,24.85,24.85,3759050483,25.48,25.48,3759050483
에르코스,435570,20,14880,2,1060,7.67,1735951,455573,7341556,1735951,7.67,381.05,23.65,23.65,26659500735,24.40,24.40,26659500735
유라클,088340,21,27200,3,0,0.00,1030064,6784729,4358068,1030064,0.00,15.18,23.64,23.64,28198135350,23.79,23.79,28198135350
피아이이,452450,22,9000,2,450,5.26,8175988,1348964,35826000,8175988,5.26,606.09,22.82,22.82,75083784830,23.29,23.29,75083784830
TIGER 코리아배당다우존스,0052D0,23,10760,2,80,0.75,1686798,1544280,7650000,1686798,0.75,109.23,22.05,22.05,18102765423,21.99,21.99,18102765423
KODEX 코스닥150선물인버스,251340,24,3760,5,-55,-1.44,13279209,17799066,60800000,13279209,-1.44,74.61,21.84,21.84,50105140525,21.92,21.92,50105140525
코나아이,052400,25,69400,2,10400,17.63,3072009,4489986,14563291,3072009,17.63,68.42,21.09,21.09,203642781900,20.15,20.15,203642781900
에너토크,019990,26,7630,2,270,3.67,1857897,754066,9756088,1857897,3.67,246.38,19.04,19.04,14846491095,19.94,19.94,14846491095
비비안,002070,27,1043,2,60,6.10,5769073,8884745,31123777,5769073,6.10,64.93,18.54,18.54,6309276060,19.44,19.44,6309276060
비큐AI,148780,28,1700,5,-60,-3.41,5812687,29897396,31445725,5812687,-3.41,19.44,18.48,18.48,10016862721,18.74,18.74,10016862721
RISE 200선물인버스,252410,29,5120,5,-120,-2.29,161286,63795,900000,161286,-2.29,252.82,17.92,17.92,825208437,17.91,17.91,825208437
1Q 중단기회사채(A-이상)액티브,0052T0,30,50010,2,5,0.01,58806,56100,340000,58806,0.01,104.82,17.30,17.30,2941614580,17.30,17.30,2941614580
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2695 2 460 20.58 72319989 9012237 77456610 72319989 20.58 802.46 93.37 93.37 192209000539 92.08 92.08 192209000539
3 시선AI 340810 2 6120 2 950 18.38 6875979 3213677 10692194 6875979 18.38 213.96 64.31 64.31 42986306465 65.69 65.69 42986306465
4 상지건설 042940 3 14050 2 110 0.79 4362657 14156870 6828712 4362657 0.79 30.82 63.89 63.89 61393427285 63.99 63.99 61393427285
5 좋은사람들 033340 4 1176 2 222 23.27 50075209 8492776 96950558 50075209 23.27 589.62 51.65 51.65 58674401880 51.46 51.46 58674401880
6 TIGER 지주회사 307520 5 13630 2 75 0.55 1408451 2576665 2850000 1408451 0.55 54.66 49.42 49.42 19271418003 49.61 49.61 19271418003
7 한빛레이저 452190 6 5740 2 520 9.96 10689267 372834 23366557 10689267 9.96 2867.03 45.75 45.75 62539027790 46.63 46.63 62539027790
8 계룡건설 013580 7 22850 2 2880 14.42 4119023 700925 8930907 4119023 14.42 587.66 46.12 46.12 94647804825 46.38 46.38 94647804825
9 원익 032940 8 6360 5 -40 -0.62 7908696 3987930 18193230 7908696 -0.62 198.32 43.47 43.47 52752574965 45.59 45.59 52752574965
10 케이씨티 089150 9 3950 2 420 11.90 7711100 2903814 17150000 7711100 11.90 265.55 44.96 44.96 29663456495 43.79 43.79 29663456495
11 아이언디바이스 464500 10 4175 2 650 18.44 6274321 222931 13963263 6274321 18.44 2814.47 44.93 44.93 25274733749 43.36 43.36 25274733749
12 쿠콘 294570 11 31250 2 3750 13.64 4124067 2692116 10254685 4124067 13.64 153.19 40.22 40.22 125284461575 39.10 39.10 125284461575
13 한신기계 011700 12 3550 2 375 11.81 11963166 522869 32446151 11963166 11.81 2287.99 36.87 36.87 43468725991 37.74 37.74 43468725991
14 PLUS 차이나AI테크TOP10 0047N0 13 9850 2 25 0.25 277888 446542 850000 277888 0.25 62.23 32.69 32.69 2735802986 32.68 32.68 2735802986
15 KODEX 200선물인버스2X 252670 14 1729 5 -77 -4.26 225537888 201143440 717300000 225537888 -4.26 112.13 31.44 31.44 391662083279 31.58 31.58 391662083279
16 신원 009270 15 1900 2 103 5.73 28619097 6295368 104891065 28619097 5.73 454.61 27.28 27.28 55257811048 27.73 27.73 55257811048
17 지엔코 065060 16 2025 1 465 29.81 3163253 1403237 10800804 3163253 29.81 225.43 29.29 29.29 5998561873 27.43 27.43 5998561873
18 솔트룩스 304100 17 48800 2 6300 14.82 3504057 4273367 12130568 3504057 14.82 82.00 28.89 28.89 160223082850 27.07 27.07 160223082850
19 웹케시 053580 18 20850 2 300 1.46 3470632 16161754 13636248 3470632 1.46 21.47 25.45 25.45 72449915690 25.48 25.48 72449915690
20 메디콕스 054180 19 178 5 -37 -17.21 20595160 13025281 82878283 20595160 -17.21 158.12 24.85 24.85 3759050483 25.48 25.48 3759050483
21 에르코스 435570 20 14880 2 1060 7.67 1735951 455573 7341556 1735951 7.67 381.05 23.65 23.65 26659500735 24.40 24.40 26659500735
22 유라클 088340 21 27200 3 0 0.00 1030064 6784729 4358068 1030064 0.00 15.18 23.64 23.64 28198135350 23.79 23.79 28198135350
23 피아이이 452450 22 9000 2 450 5.26 8175988 1348964 35826000 8175988 5.26 606.09 22.82 22.82 75083784830 23.29 23.29 75083784830
24 TIGER 코리아배당다우존스 0052D0 23 10760 2 80 0.75 1686798 1544280 7650000 1686798 0.75 109.23 22.05 22.05 18102765423 21.99 21.99 18102765423
25 KODEX 코스닥150선물인버스 251340 24 3760 5 -55 -1.44 13279209 17799066 60800000 13279209 -1.44 74.61 21.84 21.84 50105140525 21.92 21.92 50105140525
26 코나아이 052400 25 69400 2 10400 17.63 3072009 4489986 14563291 3072009 17.63 68.42 21.09 21.09 203642781900 20.15 20.15 203642781900
27 에너토크 019990 26 7630 2 270 3.67 1857897 754066 9756088 1857897 3.67 246.38 19.04 19.04 14846491095 19.94 19.94 14846491095
28 비비안 002070 27 1043 2 60 6.10 5769073 8884745 31123777 5769073 6.10 64.93 18.54 18.54 6309276060 19.44 19.44 6309276060
29 비큐AI 148780 28 1700 5 -60 -3.41 5812687 29897396 31445725 5812687 -3.41 19.44 18.48 18.48 10016862721 18.74 18.74 10016862721
30 RISE 200선물인버스 252410 29 5120 5 -120 -2.29 161286 63795 900000 161286 -2.29 252.82 17.92 17.92 825208437 17.91 17.91 825208437
31 1Q 중단기회사채(A-이상)액티브 0052T0 30 50010 2 5 0.01 58806 56100 340000 58806 0.01 104.82 17.30 17.30 2941614580 17.30 17.30 2941614580

31
top30/20250605/top30-atvtr-20250605-121002.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
일신석재,007110,1,2690,2,455,20.36,73059211,9012237,77456610,73059211,20.36,810.67,94.32,94.32,194205430712,93.21,93.21,194205430712
시선AI,340810,2,6070,2,900,17.41,6911692,3213677,10692194,6911692,17.41,215.07,64.64,64.64,43204730895,66.57,66.57,43204730895
상지건설,042940,3,14080,2,140,1.00,4394535,14156870,6828712,4394535,1.00,31.04,64.35,64.35,61842081640,64.32,64.32,61842081640
케이씨티,089150,4,4165,2,635,17.99,9951953,2903814,17150000,9951953,17.99,342.72,58.03,58.03,38907108184,54.47,54.47,38907108184
좋은사람들,033340,5,1179,2,225,23.58,50316999,8492776,96950558,50316999,23.58,592.47,51.90,51.90,58959137760,51.58,51.58,58959137760
TIGER 지주회사,307520,6,13590,2,35,0.26,1436571,2576665,2850000,1436571,0.26,55.75,50.41,50.41,19654305728,50.75,50.75,19654305728
계룡건설,013580,7,22800,2,2830,14.17,4201540,700925,8930907,4201540,14.17,599.43,47.04,47.04,96525576000,47.40,47.40,96525576000
한빛레이저,452190,8,5730,2,510,9.77,10742623,372834,23366557,10742623,9.77,2881.34,45.97,45.97,62845622260,46.94,46.94,62845622260
원익,032940,9,6370,5,-30,-0.47,8082722,3987930,18193230,8082722,-0.47,202.68,44.43,44.43,53867187615,46.48,46.48,53867187615
아이언디바이스,464500,10,4125,2,600,17.02,6446441,222931,13963263,6446441,17.02,2891.68,46.17,46.17,25984543694,45.11,45.11,25984543694
쿠콘,294570,11,31250,2,3750,13.64,4199692,2692116,10254685,4199692,13.64,156.00,40.95,40.95,127645716200,39.83,39.83,127645716200
한신기계,011700,12,3550,2,375,11.81,11997315,522869,32446151,11997315,11.81,2294.52,36.98,36.98,43589838612,37.84,37.84,43589838612
PLUS 차이나AI테크TOP10,0047N0,13,9860,2,35,0.36,310047,446542,850000,310047,0.36,69.43,36.48,36.48,3052955671,36.43,36.43,3052955671
KODEX 200선물인버스2X,252670,14,1731,5,-75,-4.15,229176974,201143440,717300000,229176974,-4.15,113.94,31.95,31.95,397960831525,32.05,32.05,397960831525
솔트룩스,304100,15,48400,2,5900,13.88,3638026,4273367,12130568,3638026,13.88,85.13,29.99,29.99,166700925475,28.39,28.39,166700925475
신원,009270,16,1887,2,90,5.01,29013273,6295368,104891065,29013273,5.01,460.87,27.66,27.66,56002580466,28.29,28.29,56002580466
지엔코,065060,17,2025,1,465,29.81,3163550,1403237,10800804,3163550,29.81,225.45,29.29,29.29,5999163298,27.43,27.43,5999163298
웹케시,053580,18,21050,2,500,2.43,3668656,16161754,13636248,3668656,2.43,22.70,26.90,26.90,76609486840,26.69,26.69,76609486840
메디콕스,054180,19,179,5,-36,-16.74,20917982,13025281,82878283,20917982,-16.74,160.60,25.24,25.24,3816645608,25.73,25.73,3816645608
에르코스,435570,20,15040,2,1220,8.83,1773185,455573,7341556,1773185,8.83,389.22,24.15,24.15,27214779130,24.65,24.65,27214779130
유라클,088340,21,27400,2,200,0.74,1067758,6784729,4358068,1067758,0.74,15.74,24.50,24.50,29231146700,24.48,24.48,29231146700
피아이이,452450,22,8930,2,380,4.44,8280841,1348964,35826000,8280841,4.44,613.87,23.11,23.11,76022068650,23.76,23.76,76022068650
TIGER 코리아배당다우존스,0052D0,23,10750,2,70,0.66,1706400,1544280,7650000,1706400,0.66,110.50,22.31,22.31,18313528072,22.27,22.27,18313528072
KODEX 코스닥150선물인버스,251340,24,3760,5,-55,-1.44,13447050,17799066,60800000,13447050,-1.44,75.55,22.12,22.12,50736239527,22.19,22.19,50736239527
코나아이,052400,25,69900,2,10900,18.47,3193403,4489986,14563291,3193403,18.47,71.12,21.93,21.93,212071735250,20.83,20.83,212071735250
에너토크,019990,26,7610,2,250,3.40,1865300,754066,9756088,1865300,3.40,247.37,19.12,19.12,14902885375,20.07,20.07,14902885375
비비안,002070,27,1044,2,61,6.21,5825058,8884745,31123777,5825058,6.21,65.56,18.72,18.72,6367554497,19.60,19.60,6367554497
비큐AI,148780,28,1694,5,-66,-3.75,5890651,29897396,31445725,5890651,-3.75,19.70,18.73,18.73,10148944438,19.05,19.05,10148944438
RISE 200선물인버스,252410,29,5120,5,-120,-2.29,161286,63795,900000,161286,-2.29,252.82,17.92,17.92,825208437,17.91,17.91,825208437
1Q 중단기회사채(A-이상)액티브,0052T0,30,50010,2,5,0.01,58806,56100,340000,58806,0.01,104.82,17.30,17.30,2941614580,17.30,17.30,2941614580
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2690 2 455 20.36 73059211 9012237 77456610 73059211 20.36 810.67 94.32 94.32 194205430712 93.21 93.21 194205430712
3 시선AI 340810 2 6070 2 900 17.41 6911692 3213677 10692194 6911692 17.41 215.07 64.64 64.64 43204730895 66.57 66.57 43204730895
4 상지건설 042940 3 14080 2 140 1.00 4394535 14156870 6828712 4394535 1.00 31.04 64.35 64.35 61842081640 64.32 64.32 61842081640
5 케이씨티 089150 4 4165 2 635 17.99 9951953 2903814 17150000 9951953 17.99 342.72 58.03 58.03 38907108184 54.47 54.47 38907108184
6 좋은사람들 033340 5 1179 2 225 23.58 50316999 8492776 96950558 50316999 23.58 592.47 51.90 51.90 58959137760 51.58 51.58 58959137760
7 TIGER 지주회사 307520 6 13590 2 35 0.26 1436571 2576665 2850000 1436571 0.26 55.75 50.41 50.41 19654305728 50.75 50.75 19654305728
8 계룡건설 013580 7 22800 2 2830 14.17 4201540 700925 8930907 4201540 14.17 599.43 47.04 47.04 96525576000 47.40 47.40 96525576000
9 한빛레이저 452190 8 5730 2 510 9.77 10742623 372834 23366557 10742623 9.77 2881.34 45.97 45.97 62845622260 46.94 46.94 62845622260
10 원익 032940 9 6370 5 -30 -0.47 8082722 3987930 18193230 8082722 -0.47 202.68 44.43 44.43 53867187615 46.48 46.48 53867187615
11 아이언디바이스 464500 10 4125 2 600 17.02 6446441 222931 13963263 6446441 17.02 2891.68 46.17 46.17 25984543694 45.11 45.11 25984543694
12 쿠콘 294570 11 31250 2 3750 13.64 4199692 2692116 10254685 4199692 13.64 156.00 40.95 40.95 127645716200 39.83 39.83 127645716200
13 한신기계 011700 12 3550 2 375 11.81 11997315 522869 32446151 11997315 11.81 2294.52 36.98 36.98 43589838612 37.84 37.84 43589838612
14 PLUS 차이나AI테크TOP10 0047N0 13 9860 2 35 0.36 310047 446542 850000 310047 0.36 69.43 36.48 36.48 3052955671 36.43 36.43 3052955671
15 KODEX 200선물인버스2X 252670 14 1731 5 -75 -4.15 229176974 201143440 717300000 229176974 -4.15 113.94 31.95 31.95 397960831525 32.05 32.05 397960831525
16 솔트룩스 304100 15 48400 2 5900 13.88 3638026 4273367 12130568 3638026 13.88 85.13 29.99 29.99 166700925475 28.39 28.39 166700925475
17 신원 009270 16 1887 2 90 5.01 29013273 6295368 104891065 29013273 5.01 460.87 27.66 27.66 56002580466 28.29 28.29 56002580466
18 지엔코 065060 17 2025 1 465 29.81 3163550 1403237 10800804 3163550 29.81 225.45 29.29 29.29 5999163298 27.43 27.43 5999163298
19 웹케시 053580 18 21050 2 500 2.43 3668656 16161754 13636248 3668656 2.43 22.70 26.90 26.90 76609486840 26.69 26.69 76609486840
20 메디콕스 054180 19 179 5 -36 -16.74 20917982 13025281 82878283 20917982 -16.74 160.60 25.24 25.24 3816645608 25.73 25.73 3816645608
21 에르코스 435570 20 15040 2 1220 8.83 1773185 455573 7341556 1773185 8.83 389.22 24.15 24.15 27214779130 24.65 24.65 27214779130
22 유라클 088340 21 27400 2 200 0.74 1067758 6784729 4358068 1067758 0.74 15.74 24.50 24.50 29231146700 24.48 24.48 29231146700
23 피아이이 452450 22 8930 2 380 4.44 8280841 1348964 35826000 8280841 4.44 613.87 23.11 23.11 76022068650 23.76 23.76 76022068650
24 TIGER 코리아배당다우존스 0052D0 23 10750 2 70 0.66 1706400 1544280 7650000 1706400 0.66 110.50 22.31 22.31 18313528072 22.27 22.27 18313528072
25 KODEX 코스닥150선물인버스 251340 24 3760 5 -55 -1.44 13447050 17799066 60800000 13447050 -1.44 75.55 22.12 22.12 50736239527 22.19 22.19 50736239527
26 코나아이 052400 25 69900 2 10900 18.47 3193403 4489986 14563291 3193403 18.47 71.12 21.93 21.93 212071735250 20.83 20.83 212071735250
27 에너토크 019990 26 7610 2 250 3.40 1865300 754066 9756088 1865300 3.40 247.37 19.12 19.12 14902885375 20.07 20.07 14902885375
28 비비안 002070 27 1044 2 61 6.21 5825058 8884745 31123777 5825058 6.21 65.56 18.72 18.72 6367554497 19.60 19.60 6367554497
29 비큐AI 148780 28 1694 5 -66 -3.75 5890651 29897396 31445725 5890651 -3.75 19.70 18.73 18.73 10148944438 19.05 19.05 10148944438
30 RISE 200선물인버스 252410 29 5120 5 -120 -2.29 161286 63795 900000 161286 -2.29 252.82 17.92 17.92 825208437 17.91 17.91 825208437
31 1Q 중단기회사채(A-이상)액티브 0052T0 30 50010 2 5 0.01 58806 56100 340000 58806 0.01 104.82 17.30 17.30 2941614580 17.30 17.30 2941614580

31
top30/20250605/top30-atvtr-20250605-122001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
일신석재,007110,1,2705,2,470,21.03,73489530,9012237,77456610,73489530,21.03,815.44,94.88,94.88,195364883581,93.24,93.24,195364883581
시선AI,340810,2,6130,2,960,18.57,6935729,3213677,10692194,6935729,18.57,215.82,64.87,64.87,43351033005,66.14,66.14,43351033005
상지건설,042940,3,14060,2,120,0.86,4414402,14156870,6828712,4414402,0.86,31.18,64.64,64.64,62121365980,64.70,64.70,62121365980
케이씨티,089150,4,4335,2,805,22.80,11740362,2903814,17150000,11740362,22.80,404.31,68.46,68.46,46450885968,62.48,62.48,46450885968
좋은사람들,033340,5,1173,2,219,22.96,50635092,8492776,96950558,50635092,22.96,596.21,52.23,52.23,59332634703,52.17,52.17,59332634703
TIGER 지주회사,307520,6,13605,2,50,0.37,1463353,2576665,2850000,1463353,0.37,56.79,51.35,51.35,20018539828,51.63,51.63,20018539828
계룡건설,013580,7,22650,2,2680,13.42,4246753,700925,8930907,4246753,13.42,605.88,47.55,47.55,97551496600,48.22,48.22,97551496600
한빛레이저,452190,8,5700,2,480,9.20,10817277,372834,23366557,10817277,9.20,2901.37,46.29,46.29,63271615455,47.51,47.51,63271615455
원익,032940,9,6360,5,-40,-0.62,8138321,3987930,18193230,8138321,-0.62,204.07,44.73,44.73,54220835070,46.86,46.86,54220835070
아이언디바이스,464500,10,4110,2,585,16.60,6594925,222931,13963263,6594925,16.60,2958.28,47.23,47.23,26596143654,46.34,46.34,26596143654
쿠콘,294570,11,31000,2,3500,12.73,4234408,2692116,10254685,4234408,12.73,157.29,41.29,41.29,128725103450,40.49,40.49,128725103450
PLUS 차이나AI테크TOP10,0047N0,12,9860,2,35,0.36,330815,446542,850000,330815,0.36,74.08,38.92,38.92,3257775914,38.87,38.87,3257775914
한신기계,011700,13,3555,2,380,11.97,12034789,522869,32446151,12034789,11.97,2301.68,37.09,37.09,43722503932,37.91,37.91,43722503932
KODEX 200선물인버스2X,252670,14,1730,5,-76,-4.21,235036713,201143440,717300000,235036713,-4.21,116.85,32.77,32.77,408110885764,32.89,32.89,408110885764
솔트룩스,304100,15,48250,2,5750,13.53,3741390,4273367,12130568,3741390,13.53,87.55,30.84,30.84,171720898250,29.34,29.34,171720898250
신원,009270,16,1888,2,91,5.06,29222036,6295368,104891065,29222036,5.06,464.18,27.86,27.86,56395807313,28.48,28.48,56395807313
웹케시,053580,17,20850,2,300,1.46,3764825,16161754,13636248,3764825,1.46,23.29,27.61,27.61,78620004515,27.65,27.65,78620004515
지엔코,065060,18,2025,1,465,29.81,3163772,1403237,10800804,3163772,29.81,225.46,29.29,29.29,5999612848,27.43,27.43,5999612848
메디콕스,054180,19,180,5,-35,-16.28,21200585,13025281,82878283,21200585,-16.28,162.76,25.58,25.58,3867281494,25.92,25.92,3867281494
에르코스,435570,20,14810,2,990,7.16,1814584,455573,7341556,1814584,7.16,398.31,24.72,24.72,27831322715,25.60,25.60,27831322715
유라클,088340,21,27150,5,-50,-0.18,1086663,6784729,4358068,1086663,-0.18,16.02,24.93,24.93,29748403225,25.14,25.14,29748403225
피아이이,452450,22,9030,2,480,5.61,8355470,1348964,35826000,8355470,5.61,619.40,23.32,23.32,76692467240,23.71,23.71,76692467240
TIGER 코리아배당다우존스,0052D0,23,10770,2,90,0.84,1804663,1544280,7650000,1804663,0.84,116.86,23.59,23.59,19370731767,23.51,23.51,19370731767
KODEX 코스닥150선물인버스,251340,24,3765,5,-50,-1.31,13587829,17799066,60800000,13587829,-1.31,76.34,22.35,22.35,51265947052,22.40,22.40,51265947052
코나아이,052400,25,69300,2,10300,17.46,3264669,4489986,14563291,3264669,17.46,72.71,22.42,22.42,217003140700,21.50,21.50,217003140700
에너토크,019990,26,7630,2,270,3.67,1871051,754066,9756088,1871051,3.67,248.13,19.18,19.18,14946630125,20.08,20.08,14946630125
비비안,002070,27,1051,2,68,6.92,5869517,8884745,31123777,5869517,6.92,66.06,18.86,18.86,6414194807,19.61,19.61,6414194807
비큐AI,148780,28,1707,5,-53,-3.01,5946916,29897396,31445725,5946916,-3.01,19.89,18.91,18.91,10244804962,19.09,19.09,10244804962
RISE 200선물인버스,252410,29,5125,5,-115,-2.19,161287,63795,900000,161287,-2.19,252.82,17.92,17.92,825213562,17.89,17.89,825213562
1Q 중단기회사채(A-이상)액티브,0052T0,30,50010,2,5,0.01,58806,56100,340000,58806,0.01,104.82,17.30,17.30,2941614580,17.30,17.30,2941614580
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2705 2 470 21.03 73489530 9012237 77456610 73489530 21.03 815.44 94.88 94.88 195364883581 93.24 93.24 195364883581
3 시선AI 340810 2 6130 2 960 18.57 6935729 3213677 10692194 6935729 18.57 215.82 64.87 64.87 43351033005 66.14 66.14 43351033005
4 상지건설 042940 3 14060 2 120 0.86 4414402 14156870 6828712 4414402 0.86 31.18 64.64 64.64 62121365980 64.70 64.70 62121365980
5 케이씨티 089150 4 4335 2 805 22.80 11740362 2903814 17150000 11740362 22.80 404.31 68.46 68.46 46450885968 62.48 62.48 46450885968
6 좋은사람들 033340 5 1173 2 219 22.96 50635092 8492776 96950558 50635092 22.96 596.21 52.23 52.23 59332634703 52.17 52.17 59332634703
7 TIGER 지주회사 307520 6 13605 2 50 0.37 1463353 2576665 2850000 1463353 0.37 56.79 51.35 51.35 20018539828 51.63 51.63 20018539828
8 계룡건설 013580 7 22650 2 2680 13.42 4246753 700925 8930907 4246753 13.42 605.88 47.55 47.55 97551496600 48.22 48.22 97551496600
9 한빛레이저 452190 8 5700 2 480 9.20 10817277 372834 23366557 10817277 9.20 2901.37 46.29 46.29 63271615455 47.51 47.51 63271615455
10 원익 032940 9 6360 5 -40 -0.62 8138321 3987930 18193230 8138321 -0.62 204.07 44.73 44.73 54220835070 46.86 46.86 54220835070
11 아이언디바이스 464500 10 4110 2 585 16.60 6594925 222931 13963263 6594925 16.60 2958.28 47.23 47.23 26596143654 46.34 46.34 26596143654
12 쿠콘 294570 11 31000 2 3500 12.73 4234408 2692116 10254685 4234408 12.73 157.29 41.29 41.29 128725103450 40.49 40.49 128725103450
13 PLUS 차이나AI테크TOP10 0047N0 12 9860 2 35 0.36 330815 446542 850000 330815 0.36 74.08 38.92 38.92 3257775914 38.87 38.87 3257775914
14 한신기계 011700 13 3555 2 380 11.97 12034789 522869 32446151 12034789 11.97 2301.68 37.09 37.09 43722503932 37.91 37.91 43722503932
15 KODEX 200선물인버스2X 252670 14 1730 5 -76 -4.21 235036713 201143440 717300000 235036713 -4.21 116.85 32.77 32.77 408110885764 32.89 32.89 408110885764
16 솔트룩스 304100 15 48250 2 5750 13.53 3741390 4273367 12130568 3741390 13.53 87.55 30.84 30.84 171720898250 29.34 29.34 171720898250
17 신원 009270 16 1888 2 91 5.06 29222036 6295368 104891065 29222036 5.06 464.18 27.86 27.86 56395807313 28.48 28.48 56395807313
18 웹케시 053580 17 20850 2 300 1.46 3764825 16161754 13636248 3764825 1.46 23.29 27.61 27.61 78620004515 27.65 27.65 78620004515
19 지엔코 065060 18 2025 1 465 29.81 3163772 1403237 10800804 3163772 29.81 225.46 29.29 29.29 5999612848 27.43 27.43 5999612848
20 메디콕스 054180 19 180 5 -35 -16.28 21200585 13025281 82878283 21200585 -16.28 162.76 25.58 25.58 3867281494 25.92 25.92 3867281494
21 에르코스 435570 20 14810 2 990 7.16 1814584 455573 7341556 1814584 7.16 398.31 24.72 24.72 27831322715 25.60 25.60 27831322715
22 유라클 088340 21 27150 5 -50 -0.18 1086663 6784729 4358068 1086663 -0.18 16.02 24.93 24.93 29748403225 25.14 25.14 29748403225
23 피아이이 452450 22 9030 2 480 5.61 8355470 1348964 35826000 8355470 5.61 619.40 23.32 23.32 76692467240 23.71 23.71 76692467240
24 TIGER 코리아배당다우존스 0052D0 23 10770 2 90 0.84 1804663 1544280 7650000 1804663 0.84 116.86 23.59 23.59 19370731767 23.51 23.51 19370731767
25 KODEX 코스닥150선물인버스 251340 24 3765 5 -50 -1.31 13587829 17799066 60800000 13587829 -1.31 76.34 22.35 22.35 51265947052 22.40 22.40 51265947052
26 코나아이 052400 25 69300 2 10300 17.46 3264669 4489986 14563291 3264669 17.46 72.71 22.42 22.42 217003140700 21.50 21.50 217003140700
27 에너토크 019990 26 7630 2 270 3.67 1871051 754066 9756088 1871051 3.67 248.13 19.18 19.18 14946630125 20.08 20.08 14946630125
28 비비안 002070 27 1051 2 68 6.92 5869517 8884745 31123777 5869517 6.92 66.06 18.86 18.86 6414194807 19.61 19.61 6414194807
29 비큐AI 148780 28 1707 5 -53 -3.01 5946916 29897396 31445725 5946916 -3.01 19.89 18.91 18.91 10244804962 19.09 19.09 10244804962
30 RISE 200선물인버스 252410 29 5125 5 -115 -2.19 161287 63795 900000 161287 -2.19 252.82 17.92 17.92 825213562 17.89 17.89 825213562
31 1Q 중단기회사채(A-이상)액티브 0052T0 30 50010 2 5 0.01 58806 56100 340000 58806 0.01 104.82 17.30 17.30 2941614580 17.30 17.30 2941614580

31
top30/20250605/top30-atvtr-20250605-123001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
일신석재,007110,1,2685,2,450,20.13,74145124,9012237,77456610,74145124,20.13,822.72,95.72,95.72,197128428472,94.79,94.79,197128428472
케이씨티,089150,2,4185,2,655,18.56,12981224,2903814,17150000,12981224,18.56,447.04,75.69,75.69,51721063809,72.06,72.06,51721063809
시선AI,340810,3,6200,2,1030,19.92,6982874,3213677,10692194,6982874,19.92,217.29,65.31,65.31,43640608645,65.83,65.83,43640608645
상지건설,042940,4,14100,2,160,1.15,4453564,14156870,6828712,4453564,1.15,31.46,65.22,65.22,62674807095,65.09,65.09,62674807095
TIGER 지주회사,307520,5,13585,2,30,0.22,1513703,2576665,2850000,1513703,0.22,58.75,53.11,53.11,20702343489,53.47,53.47,20702343489
좋은사람들,033340,6,1165,2,211,22.12,51021276,8492776,96950558,51021276,22.12,600.76,52.63,52.63,59784551143,52.93,52.93,59784551143
계룡건설,013580,7,22550,2,2580,12.92,4322216,700925,8930907,4322216,12.92,616.64,48.40,48.40,99263664950,49.29,49.29,99263664950
한빛레이저,452190,8,5670,2,450,8.62,10882681,372834,23366557,10882681,8.62,2918.91,46.57,46.57,63643237095,48.04,48.04,63643237095
원익,032940,9,6310,5,-90,-1.41,8195087,3987930,18193230,8195087,-1.41,205.50,45.04,45.04,54579804620,47.54,47.54,54579804620
아이언디바이스,464500,10,4115,2,590,16.74,6674674,222931,13963263,6674674,16.74,2994.05,47.80,47.80,26924691318,46.86,46.86,26924691318
쿠콘,294570,11,31750,2,4250,15.45,4450691,2692116,10254685,4450691,15.45,165.32,43.40,43.40,135583730025,41.64,41.64,135583730025
PLUS 차이나AI테크TOP10,0047N0,12,9860,2,35,0.36,332810,446542,850000,332810,0.36,74.53,39.15,39.15,3277446614,39.11,39.11,3277446614
한신기계,011700,13,3550,2,375,11.81,12073840,522869,32446151,12073840,11.81,2309.15,37.21,37.21,43861618347,38.08,38.08,43861618347
KODEX 200선물인버스2X,252670,14,1733,5,-73,-4.04,240445852,201143440,717300000,240445852,-4.04,119.54,33.52,33.52,417485786516,33.58,33.58,417485786516
솔트룩스,304100,15,47550,2,5050,11.88,3880396,4273367,12130568,3880396,11.88,90.80,31.99,31.99,178351823775,30.92,30.92,178351823775
웹케시,053580,16,21500,2,950,4.62,4056984,16161754,13636248,4056984,4.62,25.10,29.75,29.75,84842946940,28.94,28.94,84842946940
신원,009270,17,1877,2,80,4.45,29441125,6295368,104891065,29441125,4.45,467.66,28.07,28.07,56807826560,28.85,28.85,56807826560
지엔코,065060,18,2025,1,465,29.81,3164124,1403237,10800804,3164124,29.81,225.49,29.30,29.30,6000325648,27.43,27.43,6000325648
메디콕스,054180,19,179,5,-36,-16.74,21622389,13025281,82878283,21622389,-16.74,166.00,26.09,26.09,3942635995,26.58,26.58,3942635995
유라클,088340,20,27800,2,600,2.21,1161905,6784729,4358068,1161905,2.21,17.13,26.66,26.66,31836426700,26.28,26.28,31836426700
에르코스,435570,21,14760,2,940,6.80,1844097,455573,7341556,1844097,6.80,404.79,25.12,25.12,28266626355,26.09,26.09,28266626355
TIGER 코리아배당다우존스,0052D0,22,10762,2,82,0.77,1932584,1544280,7650000,1932584,0.77,125.14,25.26,25.26,20747654635,25.20,25.20,20747654635
KODEX 코스닥150선물인버스,251340,23,3775,5,-40,-1.05,14819451,17799066,60800000,14819451,-1.05,83.26,24.37,24.37,55911339676,24.36,24.36,55911339676
피아이이,452450,24,9040,2,490,5.73,8452258,1348964,35826000,8452258,5.73,626.57,23.59,23.59,77569170030,23.95,23.95,77569170030
코나아이,052400,25,71700,2,12700,21.53,3533858,4489986,14563291,3533858,21.53,78.71,24.27,24.27,236088360400,22.61,22.61,236088360400
에너토크,019990,26,7580,2,220,2.99,1881187,754066,9756088,1881187,2.99,249.47,19.28,19.28,15023622155,20.32,20.32,15023622155
비비안,002070,27,1050,2,67,6.82,5887012,8884745,31123777,5887012,6.82,66.26,18.91,18.91,6432528219,19.68,19.68,6432528219
비큐AI,148780,28,1696,5,-64,-3.64,6013639,29897396,31445725,6013639,-3.64,20.11,19.12,19.12,10358391370,19.42,19.42,10358391370
DSC인베스트먼트,241520,29,7680,2,390,5.35,4940525,6662959,27000000,4940525,5.35,74.15,18.30,18.30,37292097205,17.98,17.98,37292097205
RISE 200선물인버스,252410,30,5125,5,-115,-2.19,161287,63795,900000,161287,-2.19,252.82,17.92,17.92,825213562,17.89,17.89,825213562
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2685 2 450 20.13 74145124 9012237 77456610 74145124 20.13 822.72 95.72 95.72 197128428472 94.79 94.79 197128428472
3 케이씨티 089150 2 4185 2 655 18.56 12981224 2903814 17150000 12981224 18.56 447.04 75.69 75.69 51721063809 72.06 72.06 51721063809
4 시선AI 340810 3 6200 2 1030 19.92 6982874 3213677 10692194 6982874 19.92 217.29 65.31 65.31 43640608645 65.83 65.83 43640608645
5 상지건설 042940 4 14100 2 160 1.15 4453564 14156870 6828712 4453564 1.15 31.46 65.22 65.22 62674807095 65.09 65.09 62674807095
6 TIGER 지주회사 307520 5 13585 2 30 0.22 1513703 2576665 2850000 1513703 0.22 58.75 53.11 53.11 20702343489 53.47 53.47 20702343489
7 좋은사람들 033340 6 1165 2 211 22.12 51021276 8492776 96950558 51021276 22.12 600.76 52.63 52.63 59784551143 52.93 52.93 59784551143
8 계룡건설 013580 7 22550 2 2580 12.92 4322216 700925 8930907 4322216 12.92 616.64 48.40 48.40 99263664950 49.29 49.29 99263664950
9 한빛레이저 452190 8 5670 2 450 8.62 10882681 372834 23366557 10882681 8.62 2918.91 46.57 46.57 63643237095 48.04 48.04 63643237095
10 원익 032940 9 6310 5 -90 -1.41 8195087 3987930 18193230 8195087 -1.41 205.50 45.04 45.04 54579804620 47.54 47.54 54579804620
11 아이언디바이스 464500 10 4115 2 590 16.74 6674674 222931 13963263 6674674 16.74 2994.05 47.80 47.80 26924691318 46.86 46.86 26924691318
12 쿠콘 294570 11 31750 2 4250 15.45 4450691 2692116 10254685 4450691 15.45 165.32 43.40 43.40 135583730025 41.64 41.64 135583730025
13 PLUS 차이나AI테크TOP10 0047N0 12 9860 2 35 0.36 332810 446542 850000 332810 0.36 74.53 39.15 39.15 3277446614 39.11 39.11 3277446614
14 한신기계 011700 13 3550 2 375 11.81 12073840 522869 32446151 12073840 11.81 2309.15 37.21 37.21 43861618347 38.08 38.08 43861618347
15 KODEX 200선물인버스2X 252670 14 1733 5 -73 -4.04 240445852 201143440 717300000 240445852 -4.04 119.54 33.52 33.52 417485786516 33.58 33.58 417485786516
16 솔트룩스 304100 15 47550 2 5050 11.88 3880396 4273367 12130568 3880396 11.88 90.80 31.99 31.99 178351823775 30.92 30.92 178351823775
17 웹케시 053580 16 21500 2 950 4.62 4056984 16161754 13636248 4056984 4.62 25.10 29.75 29.75 84842946940 28.94 28.94 84842946940
18 신원 009270 17 1877 2 80 4.45 29441125 6295368 104891065 29441125 4.45 467.66 28.07 28.07 56807826560 28.85 28.85 56807826560
19 지엔코 065060 18 2025 1 465 29.81 3164124 1403237 10800804 3164124 29.81 225.49 29.30 29.30 6000325648 27.43 27.43 6000325648
20 메디콕스 054180 19 179 5 -36 -16.74 21622389 13025281 82878283 21622389 -16.74 166.00 26.09 26.09 3942635995 26.58 26.58 3942635995
21 유라클 088340 20 27800 2 600 2.21 1161905 6784729 4358068 1161905 2.21 17.13 26.66 26.66 31836426700 26.28 26.28 31836426700
22 에르코스 435570 21 14760 2 940 6.80 1844097 455573 7341556 1844097 6.80 404.79 25.12 25.12 28266626355 26.09 26.09 28266626355
23 TIGER 코리아배당다우존스 0052D0 22 10762 2 82 0.77 1932584 1544280 7650000 1932584 0.77 125.14 25.26 25.26 20747654635 25.20 25.20 20747654635
24 KODEX 코스닥150선물인버스 251340 23 3775 5 -40 -1.05 14819451 17799066 60800000 14819451 -1.05 83.26 24.37 24.37 55911339676 24.36 24.36 55911339676
25 피아이이 452450 24 9040 2 490 5.73 8452258 1348964 35826000 8452258 5.73 626.57 23.59 23.59 77569170030 23.95 23.95 77569170030
26 코나아이 052400 25 71700 2 12700 21.53 3533858 4489986 14563291 3533858 21.53 78.71 24.27 24.27 236088360400 22.61 22.61 236088360400
27 에너토크 019990 26 7580 2 220 2.99 1881187 754066 9756088 1881187 2.99 249.47 19.28 19.28 15023622155 20.32 20.32 15023622155
28 비비안 002070 27 1050 2 67 6.82 5887012 8884745 31123777 5887012 6.82 66.26 18.91 18.91 6432528219 19.68 19.68 6432528219
29 비큐AI 148780 28 1696 5 -64 -3.64 6013639 29897396 31445725 6013639 -3.64 20.11 19.12 19.12 10358391370 19.42 19.42 10358391370
30 DSC인베스트먼트 241520 29 7680 2 390 5.35 4940525 6662959 27000000 4940525 5.35 74.15 18.30 18.30 37292097205 17.98 17.98 37292097205
31 RISE 200선물인버스 252410 30 5125 5 -115 -2.19 161287 63795 900000 161287 -2.19 252.82 17.92 17.92 825213562 17.89 17.89 825213562

31
top30/20250605/top30-atvtr-20250605-124002.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
일신석재,007110,1,2660,2,425,19.02,74880641,9012237,77456610,74880641,19.02,830.88,96.67,96.67,199091175273,96.63,96.63,199091175273
케이씨티,089150,2,4065,2,535,15.16,13867953,2903814,17150000,13867953,15.16,477.58,80.86,80.86,55375552464,79.43,79.43,55375552464
시선AI,340810,3,6040,2,870,16.83,7045939,3213677,10692194,7045939,16.83,219.25,65.90,65.90,44027681510,68.17,68.17,44027681510
상지건설,042940,4,14050,2,110,0.79,4487747,14156870,6828712,4487747,0.79,31.70,65.72,65.72,63155734625,65.83,65.83,63155734625
TIGER 지주회사,307520,5,13575,2,20,0.15,1527124,2576665,2850000,1527124,0.15,59.27,53.58,53.58,20884546799,53.98,53.98,20884546799
좋은사람들,033340,6,1158,2,204,21.38,51589489,8492776,96950558,51589489,21.38,607.45,53.21,53.21,60443791601,53.84,53.84,60443791601
PLUS 차이나AI테크TOP10,0047N0,7,9840,2,15,0.15,443152,446542,850000,443152,0.15,99.24,52.14,52.14,4363666149,52.17,52.17,4363666149
계룡건설,013580,8,22250,2,2280,11.42,4438776,700925,8930907,4438776,11.42,633.27,49.70,49.70,101869413750,51.26,51.26,101869413750
아이언디바이스,464500,9,4085,2,560,15.89,6836104,222931,13963263,6836104,15.89,3066.47,48.96,48.96,27583852486,48.36,48.36,27583852486
한빛레이저,452190,10,5700,2,480,9.20,10925104,372834,23366557,10925104,9.20,2930.29,46.76,46.76,63884211965,47.96,47.96,63884211965
원익,032940,11,6300,5,-100,-1.56,8245666,3987930,18193230,8245666,-1.56,206.77,45.32,45.32,54897101350,47.90,47.90,54897101350
쿠콘,294570,12,33400,2,5900,21.45,5060947,2692116,10254685,5060947,21.45,187.99,49.35,49.35,155697208725,45.46,45.46,155697208725
한신기계,011700,13,3520,2,345,10.87,12157767,522869,32446151,12157767,10.87,2325.20,37.47,37.47,44157677497,38.66,38.66,44157677497
웹케시,053580,14,21900,2,1350,6.57,5027312,16161754,13636248,5027312,6.57,31.11,36.87,36.87,105914429915,35.47,35.47,105914429915
KODEX 200선물인버스2X,252670,15,1733,5,-73,-4.04,243160024,201143440,717300000,243160024,-4.04,120.89,33.90,33.90,422189819492,33.96,33.96,422189819492
유라클,088340,16,29000,2,1800,6.62,1507868,6784729,4358068,1507868,6.62,22.22,34.60,34.60,41687508850,32.98,32.98,41687508850
솔트룩스,304100,17,47950,2,5450,12.82,3959352,4273367,12130568,3959352,12.82,92.65,32.64,32.64,182137902425,31.31,31.31,182137902425
신원,009270,18,1857,2,60,3.34,29906574,6295368,104891065,29906574,3.34,475.06,28.51,28.51,57675401246,29.61,29.61,57675401246
지엔코,065060,19,2025,1,465,29.81,3164674,1403237,10800804,3164674,29.81,225.53,29.30,29.30,6001439398,27.44,27.44,6001439398
메디콕스,054180,20,179,5,-36,-16.74,21944257,13025281,82878283,21944257,-16.74,168.47,26.48,26.48,3999827036,26.96,26.96,3999827036
에르코스,435570,21,14610,2,790,5.72,1866098,455573,7341556,1866098,5.72,409.62,25.42,25.42,28590066355,26.65,26.65,28590066355
TIGER 코리아배당다우존스,0052D0,22,10760,2,80,0.75,1951877,1544280,7650000,1951877,0.75,126.39,25.51,25.51,20955203274,25.46,25.46,20955203274
KODEX 코스닥150선물인버스,251340,23,3775,5,-40,-1.05,14999837,17799066,60800000,14999837,-1.05,84.27,24.67,24.67,56592345097,24.66,24.66,56592345097
코나아이,052400,24,73400,2,14400,24.41,3836572,4489986,14563291,3836572,24.41,85.45,26.34,26.34,258038235450,24.14,24.14,258038235450
피아이이,452450,25,9110,2,560,6.55,8538666,1348964,35826000,8538666,6.55,632.98,23.83,23.83,78352781785,24.01,24.01,78352781785
에너토크,019990,26,7590,2,230,3.12,1890783,754066,9756088,1890783,3.12,250.75,19.38,19.38,15096495395,20.39,20.39,15096495395
비비안,002070,27,1046,2,63,6.41,5933376,8884745,31123777,5933376,6.41,66.78,19.06,19.06,6481259662,19.91,19.91,6481259662
UNICORN SK하이닉스밸류체인액티브,494220,28,10980,2,405,3.83,501595,388318,2550000,501595,3.83,129.17,19.67,19.67,5534132085,19.77,19.77,5534132085
비큐AI,148780,29,1690,5,-70,-3.98,6065173,29897396,31445725,6065173,-3.98,20.29,19.29,19.29,10445826787,19.66,19.66,10445826787
DSC인베스트먼트,241520,30,7610,2,320,4.39,5329837,6662959,27000000,5329837,4.39,79.99,19.74,19.74,40248425620,19.59,19.59,40248425620
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2660 2 425 19.02 74880641 9012237 77456610 74880641 19.02 830.88 96.67 96.67 199091175273 96.63 96.63 199091175273
3 케이씨티 089150 2 4065 2 535 15.16 13867953 2903814 17150000 13867953 15.16 477.58 80.86 80.86 55375552464 79.43 79.43 55375552464
4 시선AI 340810 3 6040 2 870 16.83 7045939 3213677 10692194 7045939 16.83 219.25 65.90 65.90 44027681510 68.17 68.17 44027681510
5 상지건설 042940 4 14050 2 110 0.79 4487747 14156870 6828712 4487747 0.79 31.70 65.72 65.72 63155734625 65.83 65.83 63155734625
6 TIGER 지주회사 307520 5 13575 2 20 0.15 1527124 2576665 2850000 1527124 0.15 59.27 53.58 53.58 20884546799 53.98 53.98 20884546799
7 좋은사람들 033340 6 1158 2 204 21.38 51589489 8492776 96950558 51589489 21.38 607.45 53.21 53.21 60443791601 53.84 53.84 60443791601
8 PLUS 차이나AI테크TOP10 0047N0 7 9840 2 15 0.15 443152 446542 850000 443152 0.15 99.24 52.14 52.14 4363666149 52.17 52.17 4363666149
9 계룡건설 013580 8 22250 2 2280 11.42 4438776 700925 8930907 4438776 11.42 633.27 49.70 49.70 101869413750 51.26 51.26 101869413750
10 아이언디바이스 464500 9 4085 2 560 15.89 6836104 222931 13963263 6836104 15.89 3066.47 48.96 48.96 27583852486 48.36 48.36 27583852486
11 한빛레이저 452190 10 5700 2 480 9.20 10925104 372834 23366557 10925104 9.20 2930.29 46.76 46.76 63884211965 47.96 47.96 63884211965
12 원익 032940 11 6300 5 -100 -1.56 8245666 3987930 18193230 8245666 -1.56 206.77 45.32 45.32 54897101350 47.90 47.90 54897101350
13 쿠콘 294570 12 33400 2 5900 21.45 5060947 2692116 10254685 5060947 21.45 187.99 49.35 49.35 155697208725 45.46 45.46 155697208725
14 한신기계 011700 13 3520 2 345 10.87 12157767 522869 32446151 12157767 10.87 2325.20 37.47 37.47 44157677497 38.66 38.66 44157677497
15 웹케시 053580 14 21900 2 1350 6.57 5027312 16161754 13636248 5027312 6.57 31.11 36.87 36.87 105914429915 35.47 35.47 105914429915
16 KODEX 200선물인버스2X 252670 15 1733 5 -73 -4.04 243160024 201143440 717300000 243160024 -4.04 120.89 33.90 33.90 422189819492 33.96 33.96 422189819492
17 유라클 088340 16 29000 2 1800 6.62 1507868 6784729 4358068 1507868 6.62 22.22 34.60 34.60 41687508850 32.98 32.98 41687508850
18 솔트룩스 304100 17 47950 2 5450 12.82 3959352 4273367 12130568 3959352 12.82 92.65 32.64 32.64 182137902425 31.31 31.31 182137902425
19 신원 009270 18 1857 2 60 3.34 29906574 6295368 104891065 29906574 3.34 475.06 28.51 28.51 57675401246 29.61 29.61 57675401246
20 지엔코 065060 19 2025 1 465 29.81 3164674 1403237 10800804 3164674 29.81 225.53 29.30 29.30 6001439398 27.44 27.44 6001439398
21 메디콕스 054180 20 179 5 -36 -16.74 21944257 13025281 82878283 21944257 -16.74 168.47 26.48 26.48 3999827036 26.96 26.96 3999827036
22 에르코스 435570 21 14610 2 790 5.72 1866098 455573 7341556 1866098 5.72 409.62 25.42 25.42 28590066355 26.65 26.65 28590066355
23 TIGER 코리아배당다우존스 0052D0 22 10760 2 80 0.75 1951877 1544280 7650000 1951877 0.75 126.39 25.51 25.51 20955203274 25.46 25.46 20955203274
24 KODEX 코스닥150선물인버스 251340 23 3775 5 -40 -1.05 14999837 17799066 60800000 14999837 -1.05 84.27 24.67 24.67 56592345097 24.66 24.66 56592345097
25 코나아이 052400 24 73400 2 14400 24.41 3836572 4489986 14563291 3836572 24.41 85.45 26.34 26.34 258038235450 24.14 24.14 258038235450
26 피아이이 452450 25 9110 2 560 6.55 8538666 1348964 35826000 8538666 6.55 632.98 23.83 23.83 78352781785 24.01 24.01 78352781785
27 에너토크 019990 26 7590 2 230 3.12 1890783 754066 9756088 1890783 3.12 250.75 19.38 19.38 15096495395 20.39 20.39 15096495395
28 비비안 002070 27 1046 2 63 6.41 5933376 8884745 31123777 5933376 6.41 66.78 19.06 19.06 6481259662 19.91 19.91 6481259662
29 UNICORN SK하이닉스밸류체인액티브 494220 28 10980 2 405 3.83 501595 388318 2550000 501595 3.83 129.17 19.67 19.67 5534132085 19.77 19.77 5534132085
30 비큐AI 148780 29 1690 5 -70 -3.98 6065173 29897396 31445725 6065173 -3.98 20.29 19.29 19.29 10445826787 19.66 19.66 10445826787
31 DSC인베스트먼트 241520 30 7610 2 320 4.39 5329837 6662959 27000000 5329837 4.39 79.99 19.74 19.74 40248425620 19.59 19.59 40248425620

31
top30/20250605/top30-atvtr-20250605-125002.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
일신석재,007110,1,2672,2,437,19.55,75629207,9012237,77456610,75629207,19.55,839.18,97.64,97.64,201082823515,97.16,97.16,201082823515
케이씨티,089150,2,4040,2,510,14.45,14332555,2903814,17150000,14332555,14.45,493.58,83.57,83.57,57251932504,82.63,82.63,57251932504
시선AI,340810,3,6040,2,870,16.83,7168645,3213677,10692194,7168645,16.83,223.07,67.05,67.05,44765209280,69.32,69.32,44765209280
상지건설,042940,4,13950,2,10,0.07,4562603,14156870,6828712,4562603,0.07,32.23,66.81,66.81,64202597500,67.40,67.40,64202597500
TIGER 지주회사,307520,5,13540,5,-15,-0.11,1559744,2576665,2850000,1559744,-0.11,60.53,54.73,54.73,21326774019,55.27,55.27,21326774019
좋은사람들,033340,6,1155,2,201,21.07,52312526,8492776,96950558,52312526,21.07,615.96,53.96,53.96,61276101174,54.72,54.72,61276101174
PLUS 차이나AI테크TOP10,0047N0,7,9840,2,15,0.15,443317,446542,850000,443317,0.15,99.28,52.15,52.15,4365289199,52.19,52.19,4365289199
유라클,088340,8,31500,2,4300,15.81,2457597,6784729,4358068,2457597,15.81,36.22,56.39,56.39,70930905800,51.67,51.67,70930905800
계룡건설,013580,9,22500,2,2530,12.67,4500459,700925,8930907,4500459,12.67,642.07,50.39,50.39,103248252225,51.38,51.38,103248252225
아이언디바이스,464500,10,4035,2,510,14.47,7003836,222931,13963263,7003836,14.47,3141.71,50.16,50.16,28261583904,50.16,50.16,28261583904
원익,032940,11,6240,5,-160,-2.50,8317446,3987930,18193230,8317446,-2.50,208.57,45.72,45.72,55345210865,48.75,48.75,55345210865
쿠콘,294570,12,33200,2,5700,20.73,5366576,2692116,10254685,5366576,20.73,199.34,52.33,52.33,165948569975,48.74,48.74,165948569975
한빛레이저,452190,13,5720,2,500,9.58,10987532,372834,23366557,10987532,9.58,2947.03,47.02,47.02,64240573185,48.06,48.06,64240573185
웹케시,053580,14,22400,2,1850,9.00,5926778,16161754,13636248,5926778,9.00,36.67,43.46,43.46,125711756490,41.16,41.16,125711756490
한신기계,011700,15,3515,2,340,10.71,12210444,522869,32446151,12210444,10.71,2335.28,37.63,37.63,44342677520,38.88,38.88,44342677520
KODEX 200선물인버스2X,252670,16,1738,5,-68,-3.77,249651826,201143440,717300000,249651826,-3.77,124.12,34.80,34.80,433467102378,34.77,34.77,433467102378
솔트룩스,304100,17,47950,2,5450,12.82,4017059,4273367,12130568,4017059,12.82,94.00,33.12,33.12,184909529650,31.79,31.79,184909529650
신원,009270,18,1846,2,49,2.73,30402275,6295368,104891065,30402275,2.73,482.93,28.98,28.98,58591413887,30.26,30.26,58591413887
지엔코,065060,19,2025,1,465,29.81,3165201,1403237,10800804,3165201,29.81,225.56,29.31,29.31,6002506573,27.44,27.44,6002506573
메디콕스,054180,20,179,5,-36,-16.74,22255642,13025281,82878283,22255642,-16.74,170.86,26.85,26.85,4055404298,27.34,27.34,4055404298
에르코스,435570,21,14600,2,780,5.64,1886247,455573,7341556,1886247,5.64,414.04,25.69,25.69,28885160560,26.95,26.95,28885160560
TIGER 코리아배당다우존스,0052D0,22,10745,2,65,0.61,1960794,1544280,7650000,1960794,0.61,126.97,25.63,25.63,21051073795,25.61,25.61,21051073795
코나아이,052400,23,73600,2,14600,24.75,4037027,4489986,14563291,4037027,24.75,89.91,27.72,27.72,272810154800,25.45,25.45,272810154800
KODEX 코스닥150선물인버스,251340,24,3780,5,-35,-0.92,15499433,17799066,60800000,15499433,-0.92,87.08,25.49,25.49,58480512007,25.45,25.45,58480512007
피아이이,452450,25,9150,2,600,7.02,8668762,1348964,35826000,8668762,7.02,642.62,24.20,24.20,79540280150,24.26,24.26,79540280150
UNICORN SK하이닉스밸류체인액티브,494220,26,10960,2,385,3.64,546095,388318,2550000,546095,3.64,140.63,21.42,21.42,6022440355,21.55,21.55,6022440355
에너토크,019990,27,7570,2,210,2.85,1915563,754066,9756088,1915563,2.85,254.03,19.63,19.63,15283562195,20.69,20.69,15283562195
비비안,002070,28,1041,2,58,5.90,5990978,8884745,31123777,5990978,5.90,67.43,19.25,19.25,6541313940,20.19,20.19,6541313940
DSC인베스트먼트,241520,29,7650,2,360,4.94,5455676,6662959,27000000,5455676,4.94,81.88,20.21,20.21,41208241800,19.95,19.95,41208241800
비큐AI,148780,30,1687,5,-73,-4.15,6117031,29897396,31445725,6117031,-4.15,20.46,19.45,19.45,10533321669,19.86,19.86,10533321669
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2672 2 437 19.55 75629207 9012237 77456610 75629207 19.55 839.18 97.64 97.64 201082823515 97.16 97.16 201082823515
3 케이씨티 089150 2 4040 2 510 14.45 14332555 2903814 17150000 14332555 14.45 493.58 83.57 83.57 57251932504 82.63 82.63 57251932504
4 시선AI 340810 3 6040 2 870 16.83 7168645 3213677 10692194 7168645 16.83 223.07 67.05 67.05 44765209280 69.32 69.32 44765209280
5 상지건설 042940 4 13950 2 10 0.07 4562603 14156870 6828712 4562603 0.07 32.23 66.81 66.81 64202597500 67.40 67.40 64202597500
6 TIGER 지주회사 307520 5 13540 5 -15 -0.11 1559744 2576665 2850000 1559744 -0.11 60.53 54.73 54.73 21326774019 55.27 55.27 21326774019
7 좋은사람들 033340 6 1155 2 201 21.07 52312526 8492776 96950558 52312526 21.07 615.96 53.96 53.96 61276101174 54.72 54.72 61276101174
8 PLUS 차이나AI테크TOP10 0047N0 7 9840 2 15 0.15 443317 446542 850000 443317 0.15 99.28 52.15 52.15 4365289199 52.19 52.19 4365289199
9 유라클 088340 8 31500 2 4300 15.81 2457597 6784729 4358068 2457597 15.81 36.22 56.39 56.39 70930905800 51.67 51.67 70930905800
10 계룡건설 013580 9 22500 2 2530 12.67 4500459 700925 8930907 4500459 12.67 642.07 50.39 50.39 103248252225 51.38 51.38 103248252225
11 아이언디바이스 464500 10 4035 2 510 14.47 7003836 222931 13963263 7003836 14.47 3141.71 50.16 50.16 28261583904 50.16 50.16 28261583904
12 원익 032940 11 6240 5 -160 -2.50 8317446 3987930 18193230 8317446 -2.50 208.57 45.72 45.72 55345210865 48.75 48.75 55345210865
13 쿠콘 294570 12 33200 2 5700 20.73 5366576 2692116 10254685 5366576 20.73 199.34 52.33 52.33 165948569975 48.74 48.74 165948569975
14 한빛레이저 452190 13 5720 2 500 9.58 10987532 372834 23366557 10987532 9.58 2947.03 47.02 47.02 64240573185 48.06 48.06 64240573185
15 웹케시 053580 14 22400 2 1850 9.00 5926778 16161754 13636248 5926778 9.00 36.67 43.46 43.46 125711756490 41.16 41.16 125711756490
16 한신기계 011700 15 3515 2 340 10.71 12210444 522869 32446151 12210444 10.71 2335.28 37.63 37.63 44342677520 38.88 38.88 44342677520
17 KODEX 200선물인버스2X 252670 16 1738 5 -68 -3.77 249651826 201143440 717300000 249651826 -3.77 124.12 34.80 34.80 433467102378 34.77 34.77 433467102378
18 솔트룩스 304100 17 47950 2 5450 12.82 4017059 4273367 12130568 4017059 12.82 94.00 33.12 33.12 184909529650 31.79 31.79 184909529650
19 신원 009270 18 1846 2 49 2.73 30402275 6295368 104891065 30402275 2.73 482.93 28.98 28.98 58591413887 30.26 30.26 58591413887
20 지엔코 065060 19 2025 1 465 29.81 3165201 1403237 10800804 3165201 29.81 225.56 29.31 29.31 6002506573 27.44 27.44 6002506573
21 메디콕스 054180 20 179 5 -36 -16.74 22255642 13025281 82878283 22255642 -16.74 170.86 26.85 26.85 4055404298 27.34 27.34 4055404298
22 에르코스 435570 21 14600 2 780 5.64 1886247 455573 7341556 1886247 5.64 414.04 25.69 25.69 28885160560 26.95 26.95 28885160560
23 TIGER 코리아배당다우존스 0052D0 22 10745 2 65 0.61 1960794 1544280 7650000 1960794 0.61 126.97 25.63 25.63 21051073795 25.61 25.61 21051073795
24 코나아이 052400 23 73600 2 14600 24.75 4037027 4489986 14563291 4037027 24.75 89.91 27.72 27.72 272810154800 25.45 25.45 272810154800
25 KODEX 코스닥150선물인버스 251340 24 3780 5 -35 -0.92 15499433 17799066 60800000 15499433 -0.92 87.08 25.49 25.49 58480512007 25.45 25.45 58480512007
26 피아이이 452450 25 9150 2 600 7.02 8668762 1348964 35826000 8668762 7.02 642.62 24.20 24.20 79540280150 24.26 24.26 79540280150
27 UNICORN SK하이닉스밸류체인액티브 494220 26 10960 2 385 3.64 546095 388318 2550000 546095 3.64 140.63 21.42 21.42 6022440355 21.55 21.55 6022440355
28 에너토크 019990 27 7570 2 210 2.85 1915563 754066 9756088 1915563 2.85 254.03 19.63 19.63 15283562195 20.69 20.69 15283562195
29 비비안 002070 28 1041 2 58 5.90 5990978 8884745 31123777 5990978 5.90 67.43 19.25 19.25 6541313940 20.19 20.19 6541313940
30 DSC인베스트먼트 241520 29 7650 2 360 4.94 5455676 6662959 27000000 5455676 4.94 81.88 20.21 20.21 41208241800 19.95 19.95 41208241800
31 비큐AI 148780 30 1687 5 -73 -4.15 6117031 29897396 31445725 6117031 -4.15 20.46 19.45 19.45 10533321669 19.86 19.86 10533321669

31
top30/20250605/top30-atvtr-20250605-130002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
일신석재,007110,1,2665,2,430,19.24,76396861,9012237,77456610,76396861,19.24,847.70,98.63,98.63,203134642860,98.41,98.41,203134642860
케이씨티,089150,2,3985,2,455,12.89,14762907,2903814,17150000,14762907,12.89,508.40,86.08,86.08,58972669773,86.29,86.29,58972669773
시선AI,340810,3,5910,2,740,14.31,7346260,3213677,10692194,7346260,14.31,228.59,68.71,68.71,45813978430,72.50,72.50,45813978430
상지건설,042940,4,13800,5,-140,-1.00,4623604,14156870,6828712,4623604,-1.00,32.66,67.71,67.71,65049291965,69.03,69.03,65049291965
유라클,088340,5,33450,2,6250,22.98,3253965,6784729,4358068,3253965,22.98,47.96,74.67,74.67,96493280875,66.19,66.19,96493280875
TIGER 지주회사,307520,6,13520,5,-35,-0.26,1584524,2576665,2850000,1584524,-0.26,61.50,55.60,55.60,21662130692,56.22,56.22,21662130692
좋은사람들,033340,7,1158,2,204,21.38,52669521,8492776,96950558,52669521,21.38,620.17,54.33,54.33,61688733728,54.95,54.95,61688733728
웹케시,053580,8,24300,2,3750,18.25,8244408,16161754,13636248,8244408,18.25,51.01,60.46,60.46,179846050640,54.27,54.27,179846050640
계룡건설,013580,9,22100,2,2130,10.67,4582997,700925,8930907,4582997,10.67,653.85,51.32,51.32,105080160075,53.24,53.24,105080160075
쿠콘,294570,10,35750,1,8250,30.00,6123342,2692116,10254685,6123342,30.00,227.45,59.71,59.71,192354387425,52.47,52.47,192354387425
PLUS 차이나AI테크TOP10,0047N0,11,9845,2,20,0.20,443429,446542,850000,443429,0.20,99.30,52.17,52.17,4366391844,52.18,52.18,4366391844
아이언디바이스,464500,12,4060,2,535,15.18,7116453,222931,13963263,7116453,15.18,3192.22,50.97,50.97,28718983199,50.66,50.66,28718983199
한빛레이저,452190,13,5680,2,460,8.81,11042232,372834,23366557,11042232,8.81,2961.70,47.26,47.26,64553567945,48.64,48.64,64553567945
원익,032940,14,6310,5,-90,-1.41,8355900,3987930,18193230,8355900,-1.41,209.53,45.93,45.93,55586370375,48.42,48.42,55586370375
한신기계,011700,15,3445,2,270,8.50,12388391,522869,32446151,12388391,8.50,2369.31,38.18,38.18,44960856455,40.22,40.22,44960856455
KODEX 200선물인버스2X,252670,16,1749,5,-57,-3.16,256824598,201143440,717300000,256824598,-3.16,127.68,35.80,35.80,445982021303,35.55,35.55,445982021303
솔트룩스,304100,17,46650,2,4150,9.76,4149484,4273367,12130568,4149484,9.76,97.10,34.21,34.21,191134757100,33.78,33.78,191134757100
에르코스,435570,18,15660,2,1840,13.31,2285851,455573,7341556,2285851,13.31,501.75,31.14,31.14,35049092820,30.49,30.49,35049092820
신원,009270,19,1862,2,65,3.62,30794929,6295368,104891065,30794929,3.62,489.17,29.36,29.36,59321968301,30.37,30.37,59321968301
메디콕스,054180,20,177,5,-38,-17.67,22477963,13025281,82878283,22477963,-17.67,172.57,27.12,27.12,4094860960,27.91,27.91,4094860960
지엔코,065060,21,2025,1,465,29.81,3165206,1403237,10800804,3165206,29.81,225.56,29.31,29.31,6002516698,27.44,27.44,6002516698
KODEX 코스닥150선물인버스,251340,22,3795,5,-20,-0.52,16385445,17799066,60800000,16385445,-0.52,92.06,26.95,26.95,61835230972,26.80,26.80,61835230972
TIGER 코리아배당다우존스,0052D0,23,10722,2,42,0.39,2002757,1544280,7650000,2002757,0.39,129.69,26.18,26.18,21501243061,26.21,26.21,21501243061
코나아이,052400,24,73800,2,14800,25.08,4158120,4489986,14563291,4158120,25.08,92.61,28.55,28.55,281693929050,26.21,26.21,281693929050
피아이이,452450,25,9030,2,480,5.61,8771269,1348964,35826000,8771269,5.61,650.22,24.48,24.48,80470854035,24.87,24.87,80470854035
UNICORN SK하이닉스밸류체인액티브,494220,26,10935,2,360,3.40,597518,388318,2550000,597518,3.40,153.87,23.43,23.43,6585298940,23.62,23.62,6585298940
에너토크,019990,27,7510,2,150,2.04,1940142,754066,9756088,1940142,2.04,257.29,19.89,19.89,15468163575,21.11,21.11,15468163575
비큐AI,148780,28,1665,5,-95,-5.40,6317301,29897396,31445725,6317301,-5.40,21.13,20.09,20.09,10868852258,20.76,20.76,10868852258
DSC인베스트먼트,241520,29,7610,2,320,4.39,5595619,6662959,27000000,5595619,4.39,83.98,20.72,20.72,42271353270,20.57,20.57,42271353270
비비안,002070,30,1038,2,55,5.60,6040889,8884745,31123777,6040889,5.60,67.99,19.41,19.41,6593193272,20.41,20.41,6593193272
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2665 2 430 19.24 76396861 9012237 77456610 76396861 19.24 847.70 98.63 98.63 203134642860 98.41 98.41 203134642860
3 케이씨티 089150 2 3985 2 455 12.89 14762907 2903814 17150000 14762907 12.89 508.40 86.08 86.08 58972669773 86.29 86.29 58972669773
4 시선AI 340810 3 5910 2 740 14.31 7346260 3213677 10692194 7346260 14.31 228.59 68.71 68.71 45813978430 72.50 72.50 45813978430
5 상지건설 042940 4 13800 5 -140 -1.00 4623604 14156870 6828712 4623604 -1.00 32.66 67.71 67.71 65049291965 69.03 69.03 65049291965
6 유라클 088340 5 33450 2 6250 22.98 3253965 6784729 4358068 3253965 22.98 47.96 74.67 74.67 96493280875 66.19 66.19 96493280875
7 TIGER 지주회사 307520 6 13520 5 -35 -0.26 1584524 2576665 2850000 1584524 -0.26 61.50 55.60 55.60 21662130692 56.22 56.22 21662130692
8 좋은사람들 033340 7 1158 2 204 21.38 52669521 8492776 96950558 52669521 21.38 620.17 54.33 54.33 61688733728 54.95 54.95 61688733728
9 웹케시 053580 8 24300 2 3750 18.25 8244408 16161754 13636248 8244408 18.25 51.01 60.46 60.46 179846050640 54.27 54.27 179846050640
10 계룡건설 013580 9 22100 2 2130 10.67 4582997 700925 8930907 4582997 10.67 653.85 51.32 51.32 105080160075 53.24 53.24 105080160075
11 쿠콘 294570 10 35750 1 8250 30.00 6123342 2692116 10254685 6123342 30.00 227.45 59.71 59.71 192354387425 52.47 52.47 192354387425
12 PLUS 차이나AI테크TOP10 0047N0 11 9845 2 20 0.20 443429 446542 850000 443429 0.20 99.30 52.17 52.17 4366391844 52.18 52.18 4366391844
13 아이언디바이스 464500 12 4060 2 535 15.18 7116453 222931 13963263 7116453 15.18 3192.22 50.97 50.97 28718983199 50.66 50.66 28718983199
14 한빛레이저 452190 13 5680 2 460 8.81 11042232 372834 23366557 11042232 8.81 2961.70 47.26 47.26 64553567945 48.64 48.64 64553567945
15 원익 032940 14 6310 5 -90 -1.41 8355900 3987930 18193230 8355900 -1.41 209.53 45.93 45.93 55586370375 48.42 48.42 55586370375
16 한신기계 011700 15 3445 2 270 8.50 12388391 522869 32446151 12388391 8.50 2369.31 38.18 38.18 44960856455 40.22 40.22 44960856455
17 KODEX 200선물인버스2X 252670 16 1749 5 -57 -3.16 256824598 201143440 717300000 256824598 -3.16 127.68 35.80 35.80 445982021303 35.55 35.55 445982021303
18 솔트룩스 304100 17 46650 2 4150 9.76 4149484 4273367 12130568 4149484 9.76 97.10 34.21 34.21 191134757100 33.78 33.78 191134757100
19 에르코스 435570 18 15660 2 1840 13.31 2285851 455573 7341556 2285851 13.31 501.75 31.14 31.14 35049092820 30.49 30.49 35049092820
20 신원 009270 19 1862 2 65 3.62 30794929 6295368 104891065 30794929 3.62 489.17 29.36 29.36 59321968301 30.37 30.37 59321968301
21 메디콕스 054180 20 177 5 -38 -17.67 22477963 13025281 82878283 22477963 -17.67 172.57 27.12 27.12 4094860960 27.91 27.91 4094860960
22 지엔코 065060 21 2025 1 465 29.81 3165206 1403237 10800804 3165206 29.81 225.56 29.31 29.31 6002516698 27.44 27.44 6002516698
23 KODEX 코스닥150선물인버스 251340 22 3795 5 -20 -0.52 16385445 17799066 60800000 16385445 -0.52 92.06 26.95 26.95 61835230972 26.80 26.80 61835230972
24 TIGER 코리아배당다우존스 0052D0 23 10722 2 42 0.39 2002757 1544280 7650000 2002757 0.39 129.69 26.18 26.18 21501243061 26.21 26.21 21501243061
25 코나아이 052400 24 73800 2 14800 25.08 4158120 4489986 14563291 4158120 25.08 92.61 28.55 28.55 281693929050 26.21 26.21 281693929050
26 피아이이 452450 25 9030 2 480 5.61 8771269 1348964 35826000 8771269 5.61 650.22 24.48 24.48 80470854035 24.87 24.87 80470854035
27 UNICORN SK하이닉스밸류체인액티브 494220 26 10935 2 360 3.40 597518 388318 2550000 597518 3.40 153.87 23.43 23.43 6585298940 23.62 23.62 6585298940
28 에너토크 019990 27 7510 2 150 2.04 1940142 754066 9756088 1940142 2.04 257.29 19.89 19.89 15468163575 21.11 21.11 15468163575
29 비큐AI 148780 28 1665 5 -95 -5.40 6317301 29897396 31445725 6317301 -5.40 21.13 20.09 20.09 10868852258 20.76 20.76 10868852258
30 DSC인베스트먼트 241520 29 7610 2 320 4.39 5595619 6662959 27000000 5595619 4.39 83.98 20.72 20.72 42271353270 20.57 20.57 42271353270
31 비비안 002070 30 1038 2 55 5.60 6040889 8884745 31123777 6040889 5.60 67.99 19.41 19.41 6593193272 20.41 20.41 6593193272

31
top30/20250605/top30-atvtr-20250605-131002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
일신석재,007110,1,2655,2,420,18.79,76992819,9012237,77456610,76992819,18.79,854.31,99.40,99.40,204718333114,99.55,99.55,204718333114
케이씨티,089150,2,4090,2,560,15.86,16081777,2903814,17150000,16081777,15.86,553.82,93.77,93.77,64404509979,91.82,91.82,64404509979
유라클,088340,3,33250,2,6050,22.24,3857871,6784729,4358068,3857871,22.24,56.86,88.52,88.52,116513775000,80.41,80.41,116513775000
시선AI,340810,4,5910,2,740,14.31,7409231,3213677,10692194,7409231,14.31,230.55,69.30,69.30,46187324950,73.09,73.09,46187324950
상지건설,042940,5,13920,5,-20,-0.14,4684319,14156870,6828712,4684319,-0.14,33.09,68.60,68.60,65892474480,69.32,69.32,65892474480
웹케시,053580,6,24350,2,3800,18.49,9623685,16161754,13636248,9623685,18.49,59.55,70.57,70.57,213690768540,64.36,64.36,213690768540
PLUS 차이나AI테크TOP10,0047N0,7,9835,2,10,0.10,491921,446542,850000,491921,0.10,110.16,57.87,57.87,4844263311,57.95,57.95,4844263311
쿠콘,294570,8,35750,1,8250,30.00,6638127,2692116,10254685,6638127,30.00,246.58,64.73,64.73,210751622250,57.49,57.49,210751622250
좋은사람들,033340,9,1129,2,175,18.34,53497787,8492776,96950558,53497787,18.34,629.92,55.18,55.18,62632650612,57.22,57.22,62632650612
TIGER 지주회사,307520,10,13520,5,-35,-0.26,1608370,2576665,2850000,1608370,-0.26,62.42,56.43,56.43,21984264412,57.05,57.05,21984264412
계룡건설,013580,11,22250,2,2280,11.42,4685978,700925,8930907,4685978,11.42,668.54,52.47,52.47,107359466500,54.03,54.03,107359466500
아이언디바이스,464500,12,4045,2,520,14.75,7179159,222931,13963263,7179159,14.75,3220.35,51.41,51.41,28973982791,51.30,51.30,28973982791
한빛레이저,452190,13,5640,2,420,8.05,11156144,372834,23366557,11156144,8.05,2992.26,47.74,47.74,65197457440,49.47,49.47,65197457440
원익,032940,14,6340,5,-60,-0.94,8426306,3987930,18193230,8426306,-0.94,211.30,46.32,46.32,56031812405,48.58,48.58,56031812405
한신기계,011700,15,3435,2,260,8.19,12499437,522869,32446151,12499437,8.19,2390.55,38.52,38.52,45342067238,40.68,40.68,45342067238
KODEX 200선물인버스2X,252670,16,1745,5,-61,-3.38,261583080,201143440,717300000,261583080,-3.38,130.05,36.47,36.47,454291234489,36.29,36.29,454291234489
에르코스,435570,17,15860,2,2040,14.76,2636990,455573,7341556,2636990,14.76,578.83,35.92,35.92,40608393920,34.88,34.88,40608393920
솔트룩스,304100,18,47725,2,5225,12.29,4237839,4273367,12130568,4237839,12.29,99.17,34.94,34.94,195308162000,33.74,33.74,195308162000
신원,009270,19,1850,2,53,2.95,31136433,6295368,104891065,31136433,2.95,494.59,29.68,29.68,59953663572,30.90,30.90,59953663572
메디콕스,054180,20,179,5,-36,-16.74,22685504,13025281,82878283,22685504,-16.74,174.17,27.37,27.37,4131747913,27.85,27.85,4131747913
KODEX 코스닥150선물인버스,251340,21,3795,5,-20,-0.52,16950727,17799066,60800000,16950727,-0.52,95.23,27.88,27.88,63979143113,27.73,27.73,63979143113
지엔코,065060,22,2025,1,465,29.81,3165282,1403237,10800804,3165282,29.81,225.57,29.31,29.31,6002670598,27.45,27.45,6002670598
코나아이,052400,23,74400,2,15400,26.10,4354302,4489986,14563291,4354302,26.10,96.98,29.90,29.90,296253997600,27.34,27.34,296253997600
TIGER 코리아배당다우존스,0052D0,24,10730,2,50,0.47,2013380,1544280,7650000,2013380,0.47,130.38,26.32,26.32,21615157111,26.33,26.33,21615157111
UNICORN SK하이닉스밸류체인액티브,494220,25,10920,2,345,3.26,653719,388318,2550000,653719,3.26,168.35,25.64,25.64,7199464390,25.85,25.85,7199464390
피아이이,452450,26,9020,2,470,5.50,8820383,1348964,35826000,8820383,5.50,653.86,24.62,24.62,80913641690,25.04,25.04,80913641690
에너토크,019990,27,7460,2,100,1.36,1957703,754066,9756088,1957703,1.36,259.62,20.07,20.07,15599471930,21.43,21.43,15599471930
비큐AI,148780,28,1669,5,-91,-5.17,6481243,29897396,31445725,6481243,-5.17,21.68,20.61,20.61,11141027027,21.23,21.23,11141027027
DSC인베스트먼트,241520,29,7720,2,430,5.90,5828869,6662959,27000000,5828869,5.90,87.48,21.59,21.59,44065702965,21.14,21.14,44065702965
비비안,002070,30,1045,2,62,6.31,6095827,8884745,31123777,6095827,6.31,68.61,19.59,19.59,6650681336,20.45,20.45,6650681336
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2655 2 420 18.79 76992819 9012237 77456610 76992819 18.79 854.31 99.40 99.40 204718333114 99.55 99.55 204718333114
3 케이씨티 089150 2 4090 2 560 15.86 16081777 2903814 17150000 16081777 15.86 553.82 93.77 93.77 64404509979 91.82 91.82 64404509979
4 유라클 088340 3 33250 2 6050 22.24 3857871 6784729 4358068 3857871 22.24 56.86 88.52 88.52 116513775000 80.41 80.41 116513775000
5 시선AI 340810 4 5910 2 740 14.31 7409231 3213677 10692194 7409231 14.31 230.55 69.30 69.30 46187324950 73.09 73.09 46187324950
6 상지건설 042940 5 13920 5 -20 -0.14 4684319 14156870 6828712 4684319 -0.14 33.09 68.60 68.60 65892474480 69.32 69.32 65892474480
7 웹케시 053580 6 24350 2 3800 18.49 9623685 16161754 13636248 9623685 18.49 59.55 70.57 70.57 213690768540 64.36 64.36 213690768540
8 PLUS 차이나AI테크TOP10 0047N0 7 9835 2 10 0.10 491921 446542 850000 491921 0.10 110.16 57.87 57.87 4844263311 57.95 57.95 4844263311
9 쿠콘 294570 8 35750 1 8250 30.00 6638127 2692116 10254685 6638127 30.00 246.58 64.73 64.73 210751622250 57.49 57.49 210751622250
10 좋은사람들 033340 9 1129 2 175 18.34 53497787 8492776 96950558 53497787 18.34 629.92 55.18 55.18 62632650612 57.22 57.22 62632650612
11 TIGER 지주회사 307520 10 13520 5 -35 -0.26 1608370 2576665 2850000 1608370 -0.26 62.42 56.43 56.43 21984264412 57.05 57.05 21984264412
12 계룡건설 013580 11 22250 2 2280 11.42 4685978 700925 8930907 4685978 11.42 668.54 52.47 52.47 107359466500 54.03 54.03 107359466500
13 아이언디바이스 464500 12 4045 2 520 14.75 7179159 222931 13963263 7179159 14.75 3220.35 51.41 51.41 28973982791 51.30 51.30 28973982791
14 한빛레이저 452190 13 5640 2 420 8.05 11156144 372834 23366557 11156144 8.05 2992.26 47.74 47.74 65197457440 49.47 49.47 65197457440
15 원익 032940 14 6340 5 -60 -0.94 8426306 3987930 18193230 8426306 -0.94 211.30 46.32 46.32 56031812405 48.58 48.58 56031812405
16 한신기계 011700 15 3435 2 260 8.19 12499437 522869 32446151 12499437 8.19 2390.55 38.52 38.52 45342067238 40.68 40.68 45342067238
17 KODEX 200선물인버스2X 252670 16 1745 5 -61 -3.38 261583080 201143440 717300000 261583080 -3.38 130.05 36.47 36.47 454291234489 36.29 36.29 454291234489
18 에르코스 435570 17 15860 2 2040 14.76 2636990 455573 7341556 2636990 14.76 578.83 35.92 35.92 40608393920 34.88 34.88 40608393920
19 솔트룩스 304100 18 47725 2 5225 12.29 4237839 4273367 12130568 4237839 12.29 99.17 34.94 34.94 195308162000 33.74 33.74 195308162000
20 신원 009270 19 1850 2 53 2.95 31136433 6295368 104891065 31136433 2.95 494.59 29.68 29.68 59953663572 30.90 30.90 59953663572
21 메디콕스 054180 20 179 5 -36 -16.74 22685504 13025281 82878283 22685504 -16.74 174.17 27.37 27.37 4131747913 27.85 27.85 4131747913
22 KODEX 코스닥150선물인버스 251340 21 3795 5 -20 -0.52 16950727 17799066 60800000 16950727 -0.52 95.23 27.88 27.88 63979143113 27.73 27.73 63979143113
23 지엔코 065060 22 2025 1 465 29.81 3165282 1403237 10800804 3165282 29.81 225.57 29.31 29.31 6002670598 27.45 27.45 6002670598
24 코나아이 052400 23 74400 2 15400 26.10 4354302 4489986 14563291 4354302 26.10 96.98 29.90 29.90 296253997600 27.34 27.34 296253997600
25 TIGER 코리아배당다우존스 0052D0 24 10730 2 50 0.47 2013380 1544280 7650000 2013380 0.47 130.38 26.32 26.32 21615157111 26.33 26.33 21615157111
26 UNICORN SK하이닉스밸류체인액티브 494220 25 10920 2 345 3.26 653719 388318 2550000 653719 3.26 168.35 25.64 25.64 7199464390 25.85 25.85 7199464390
27 피아이이 452450 26 9020 2 470 5.50 8820383 1348964 35826000 8820383 5.50 653.86 24.62 24.62 80913641690 25.04 25.04 80913641690
28 에너토크 019990 27 7460 2 100 1.36 1957703 754066 9756088 1957703 1.36 259.62 20.07 20.07 15599471930 21.43 21.43 15599471930
29 비큐AI 148780 28 1669 5 -91 -5.17 6481243 29897396 31445725 6481243 -5.17 21.68 20.61 20.61 11141027027 21.23 21.23 11141027027
30 DSC인베스트먼트 241520 29 7720 2 430 5.90 5828869 6662959 27000000 5828869 5.90 87.48 21.59 21.59 44065702965 21.14 21.14 44065702965
31 비비안 002070 30 1045 2 62 6.31 6095827 8884745 31123777 6095827 6.31 68.61 19.59 19.59 6650681336 20.45 20.45 6650681336

31
top30/20250605/top30-atvtr-20250605-132002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
일신석재,007110,1,2655,2,420,18.79,77508267,9012237,77456610,77508267,18.79,860.03,100.07,100.07,206090485751,100.22,100.22,206090485751
케이씨티,089150,2,4030,2,500,14.16,16897998,2903814,17150000,16897998,14.16,581.92,98.53,98.53,67767455661,98.05,98.05,67767455661
유라클,088340,3,32100,2,4900,18.01,4218992,6784729,4358068,4218992,18.01,62.18,96.81,96.81,128132783425,91.59,91.59,128132783425
웹케시,053580,4,23550,2,3000,14.60,10459961,16161754,13636248,10459961,14.60,64.72,76.71,76.71,233533660715,72.72,72.72,233533660715
시선AI,340810,5,6020,2,850,16.44,7472438,3213677,10692194,7472438,16.44,232.52,69.89,69.89,46565125280,72.34,72.34,46565125280
상지건설,042940,6,13950,2,10,0.07,4710676,14156870,6828712,4710676,0.07,33.27,68.98,68.98,66258815450,69.56,69.56,66258815450
쿠콘,294570,7,35750,1,8250,30.00,7229339,2692116,10254685,7229339,30.00,268.54,70.50,70.50,231770361550,63.22,63.22,231770361550
좋은사람들,033340,8,1115,2,161,16.88,54276307,8492776,96950558,54276307,16.88,639.09,55.98,55.98,63507749774,58.75,58.75,63507749774
PLUS 차이나AI테크TOP10,0047N0,9,9835,2,10,0.10,491921,446542,850000,491921,0.10,110.16,57.87,57.87,4844263311,57.95,57.95,4844263311
TIGER 지주회사,307520,10,13530,5,-25,-0.18,1634777,2576665,2850000,1634777,-0.18,63.45,57.36,57.36,22341508519,57.94,57.94,22341508519
계룡건설,013580,11,22200,2,2230,11.17,4736874,700925,8930907,4736874,11.17,675.80,53.04,53.04,108488317775,54.72,54.72,108488317775
아이언디바이스,464500,12,4010,2,485,13.76,7339092,222931,13963263,7339092,13.76,3292.09,52.56,52.56,29614277176,52.89,52.89,29614277176
한빛레이저,452190,13,5670,2,450,8.62,11195576,372834,23366557,11195576,8.62,3002.83,47.91,47.91,65420454230,49.38,49.38,65420454230
원익,032940,14,6350,5,-50,-0.78,8452623,3987930,18193230,8452623,-0.78,211.96,46.46,46.46,56198731440,48.65,48.65,56198731440
한신기계,011700,15,3465,2,290,9.13,12621823,522869,32446151,12621823,9.13,2413.96,38.90,38.90,45764630139,40.71,40.71,45764630139
에르코스,435570,16,15500,2,1680,12.16,2763951,455573,7341556,2763951,12.16,606.70,37.65,37.65,42605197170,37.44,37.44,42605197170
KODEX 200선물인버스2X,252670,17,1740,5,-66,-3.65,267041112,201143440,717300000,267041112,-3.65,132.76,37.23,37.23,463791725703,37.16,37.16,463791725703
솔트룩스,304100,18,49300,2,6800,16.00,4552289,4273367,12130568,4552289,16.00,106.53,37.53,37.53,210632577200,35.22,35.22,210632577200
신원,009270,19,1843,2,46,2.56,31295340,6295368,104891065,31295340,2.56,497.12,29.84,29.84,60246789637,31.17,31.17,60246789637
메디콕스,054180,20,177,5,-38,-17.67,22786397,13025281,82878283,22786397,-17.67,174.94,27.49,27.49,4149706279,28.29,28.29,4149706279
KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,17233011,17799066,60800000,17233011,-0.66,96.82,28.34,28.34,65049076024,28.23,28.23,65049076024
코나아이,052400,22,73800,2,14800,25.08,4442346,4489986,14563291,4442346,25.08,98.94,30.50,30.50,302751791100,28.17,28.17,302751791100
UNICORN SK하이닉스밸류체인액티브,494220,23,10965,2,390,3.69,711821,388318,2550000,711821,3.69,183.31,27.91,27.91,7835597030,28.02,28.02,7835597030
지엔코,065060,24,2025,1,465,29.81,3166957,1403237,10800804,3166957,29.81,225.69,29.32,29.32,6006062473,27.46,27.46,6006062473
TIGER 코리아배당다우존스,0052D0,25,10755,2,75,0.70,2040296,1544280,7650000,2040296,0.70,132.12,26.67,26.67,21904305810,26.62,26.62,21904305810
피아이이,452450,26,9050,2,500,5.85,8875922,1348964,35826000,8875922,5.85,657.98,24.78,24.78,81415721920,25.11,25.11,81415721920
DSC인베스트먼트,241520,27,8010,2,720,9.88,6851982,6662959,27000000,6851982,9.88,102.84,25.38,25.38,52176375570,24.13,24.13,52176375570
에너토크,019990,28,7520,2,160,2.17,1968781,754066,9756088,1968781,2.17,261.09,20.18,20.18,15682445880,21.38,21.38,15682445880
비큐AI,148780,29,1682,5,-78,-4.43,6547586,29897396,31445725,6547586,-4.43,21.90,20.82,20.82,11252115581,21.27,21.27,11252115581
비비안,002070,30,1042,2,59,6.00,6123671,8884745,31123777,6123671,6.00,68.92,19.68,19.68,6679747601,20.60,20.60,6679747601
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2655 2 420 18.79 77508267 9012237 77456610 77508267 18.79 860.03 100.07 100.07 206090485751 100.22 100.22 206090485751
3 케이씨티 089150 2 4030 2 500 14.16 16897998 2903814 17150000 16897998 14.16 581.92 98.53 98.53 67767455661 98.05 98.05 67767455661
4 유라클 088340 3 32100 2 4900 18.01 4218992 6784729 4358068 4218992 18.01 62.18 96.81 96.81 128132783425 91.59 91.59 128132783425
5 웹케시 053580 4 23550 2 3000 14.60 10459961 16161754 13636248 10459961 14.60 64.72 76.71 76.71 233533660715 72.72 72.72 233533660715
6 시선AI 340810 5 6020 2 850 16.44 7472438 3213677 10692194 7472438 16.44 232.52 69.89 69.89 46565125280 72.34 72.34 46565125280
7 상지건설 042940 6 13950 2 10 0.07 4710676 14156870 6828712 4710676 0.07 33.27 68.98 68.98 66258815450 69.56 69.56 66258815450
8 쿠콘 294570 7 35750 1 8250 30.00 7229339 2692116 10254685 7229339 30.00 268.54 70.50 70.50 231770361550 63.22 63.22 231770361550
9 좋은사람들 033340 8 1115 2 161 16.88 54276307 8492776 96950558 54276307 16.88 639.09 55.98 55.98 63507749774 58.75 58.75 63507749774
10 PLUS 차이나AI테크TOP10 0047N0 9 9835 2 10 0.10 491921 446542 850000 491921 0.10 110.16 57.87 57.87 4844263311 57.95 57.95 4844263311
11 TIGER 지주회사 307520 10 13530 5 -25 -0.18 1634777 2576665 2850000 1634777 -0.18 63.45 57.36 57.36 22341508519 57.94 57.94 22341508519
12 계룡건설 013580 11 22200 2 2230 11.17 4736874 700925 8930907 4736874 11.17 675.80 53.04 53.04 108488317775 54.72 54.72 108488317775
13 아이언디바이스 464500 12 4010 2 485 13.76 7339092 222931 13963263 7339092 13.76 3292.09 52.56 52.56 29614277176 52.89 52.89 29614277176
14 한빛레이저 452190 13 5670 2 450 8.62 11195576 372834 23366557 11195576 8.62 3002.83 47.91 47.91 65420454230 49.38 49.38 65420454230
15 원익 032940 14 6350 5 -50 -0.78 8452623 3987930 18193230 8452623 -0.78 211.96 46.46 46.46 56198731440 48.65 48.65 56198731440
16 한신기계 011700 15 3465 2 290 9.13 12621823 522869 32446151 12621823 9.13 2413.96 38.90 38.90 45764630139 40.71 40.71 45764630139
17 에르코스 435570 16 15500 2 1680 12.16 2763951 455573 7341556 2763951 12.16 606.70 37.65 37.65 42605197170 37.44 37.44 42605197170
18 KODEX 200선물인버스2X 252670 17 1740 5 -66 -3.65 267041112 201143440 717300000 267041112 -3.65 132.76 37.23 37.23 463791725703 37.16 37.16 463791725703
19 솔트룩스 304100 18 49300 2 6800 16.00 4552289 4273367 12130568 4552289 16.00 106.53 37.53 37.53 210632577200 35.22 35.22 210632577200
20 신원 009270 19 1843 2 46 2.56 31295340 6295368 104891065 31295340 2.56 497.12 29.84 29.84 60246789637 31.17 31.17 60246789637
21 메디콕스 054180 20 177 5 -38 -17.67 22786397 13025281 82878283 22786397 -17.67 174.94 27.49 27.49 4149706279 28.29 28.29 4149706279
22 KODEX 코스닥150선물인버스 251340 21 3790 5 -25 -0.66 17233011 17799066 60800000 17233011 -0.66 96.82 28.34 28.34 65049076024 28.23 28.23 65049076024
23 코나아이 052400 22 73800 2 14800 25.08 4442346 4489986 14563291 4442346 25.08 98.94 30.50 30.50 302751791100 28.17 28.17 302751791100
24 UNICORN SK하이닉스밸류체인액티브 494220 23 10965 2 390 3.69 711821 388318 2550000 711821 3.69 183.31 27.91 27.91 7835597030 28.02 28.02 7835597030
25 지엔코 065060 24 2025 1 465 29.81 3166957 1403237 10800804 3166957 29.81 225.69 29.32 29.32 6006062473 27.46 27.46 6006062473
26 TIGER 코리아배당다우존스 0052D0 25 10755 2 75 0.70 2040296 1544280 7650000 2040296 0.70 132.12 26.67 26.67 21904305810 26.62 26.62 21904305810
27 피아이이 452450 26 9050 2 500 5.85 8875922 1348964 35826000 8875922 5.85 657.98 24.78 24.78 81415721920 25.11 25.11 81415721920
28 DSC인베스트먼트 241520 27 8010 2 720 9.88 6851982 6662959 27000000 6851982 9.88 102.84 25.38 25.38 52176375570 24.13 24.13 52176375570
29 에너토크 019990 28 7520 2 160 2.17 1968781 754066 9756088 1968781 2.17 261.09 20.18 20.18 15682445880 21.38 21.38 15682445880
30 비큐AI 148780 29 1682 5 -78 -4.43 6547586 29897396 31445725 6547586 -4.43 21.90 20.82 20.82 11252115581 21.27 21.27 11252115581
31 비비안 002070 30 1042 2 59 6.00 6123671 8884745 31123777 6123671 6.00 68.92 19.68 19.68 6679747601 20.60 20.60 6679747601

31
top30/20250605/top30-atvtr-20250605-133002.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
일신석재,007110,1,2650,2,415,18.57,78365924,9012237,77456610,78365924,18.57,869.55,101.17,101.17,208355926700,101.51,101.51,208355926700
케이씨티,089150,2,4020,2,490,13.88,17276177,2903814,17150000,17276177,13.88,594.95,100.74,100.74,69282733611,100.49,100.49,69282733611
유라클,088340,3,32650,2,5450,20.04,4401592,6784729,4358068,4401592,20.04,64.87,101.00,101.00,134045996175,94.21,94.21,134045996175
웹케시,053580,4,24200,2,3650,17.76,10991584,16161754,13636248,10991584,17.76,68.01,80.61,80.61,246350437740,74.65,74.65,246350437740
시선AI,340810,5,5960,2,790,15.28,7541719,3213677,10692194,7541719,15.28,234.68,70.53,70.53,46981088700,73.72,73.72,46981088700
상지건설,042940,6,13860,5,-80,-0.57,4732197,14156870,6828712,4732197,-0.57,33.43,69.30,69.30,66557793360,70.32,70.32,66557793360
쿠콘,294570,7,35750,1,8250,30.00,7261924,2692116,10254685,7261924,30.00,269.75,70.82,70.82,232935275300,63.54,63.54,232935275300
TIGER 지주회사,307520,8,13500,5,-55,-0.41,1665424,2576665,2850000,1665424,-0.41,64.63,58.44,58.44,22755304636,59.14,59.14,22755304636
좋은사람들,033340,9,1122,2,168,17.61,54646499,8492776,96950558,54646499,17.61,643.45,56.37,56.37,63922849245,58.76,58.76,63922849245
PLUS 차이나AI테크TOP10,0047N0,10,9835,2,10,0.10,493656,446542,850000,493656,0.10,110.55,58.08,58.08,4861327036,58.15,58.15,4861327036
계룡건설,013580,11,22250,2,2280,11.42,4790306,700925,8930907,4790306,11.42,683.43,53.64,53.64,109669145100,55.19,55.19,109669145100
아이언디바이스,464500,12,4005,2,480,13.62,7373094,222931,13963263,7373094,13.62,3307.34,52.80,52.80,29750158527,53.20,53.20,29750158527
한빛레이저,452190,13,5630,2,410,7.85,11241184,372834,23366557,11241184,7.85,3015.06,48.11,48.11,65678069000,49.92,49.92,65678069000
원익,032940,14,6320,5,-80,-1.25,8566226,3987930,18193230,8566226,-1.25,214.80,47.08,47.08,56921522135,49.51,49.51,56921522135
한신기계,011700,15,3515,2,340,10.71,12701305,522869,32446151,12701305,10.71,2429.16,39.15,39.15,46041074675,40.37,40.37,46041074675
솔트룩스,304100,16,48950,2,6450,15.18,5043071,4273367,12130568,5043071,15.18,118.01,41.57,41.57,234899510975,39.56,39.56,234899510975
에르코스,435570,17,15580,2,1760,12.74,2815800,455573,7341556,2815800,12.74,618.08,38.35,38.35,43412366015,37.95,37.95,43412366015
KODEX 200선물인버스2X,252670,18,1747,5,-59,-3.27,269921642,201143440,717300000,269921642,-3.27,134.19,37.63,37.63,468813056673,37.41,37.41,468813056673
신원,009270,19,1843,2,46,2.56,31367134,6295368,104891065,31367134,2.56,498.26,29.90,29.90,60379190098,31.23,31.23,60379190098
UNICORN SK하이닉스밸류체인액티브,494220,20,10935,2,360,3.40,760096,388318,2550000,760096,3.40,195.74,29.81,29.81,8364336260,30.00,30.00,8364336260
KODEX 코스닥150선물인버스,251340,21,3800,5,-15,-0.39,17524910,17799066,60800000,17524910,-0.39,98.46,28.82,28.82,66156559170,28.63,28.63,66156559170
메디콕스,054180,22,177,5,-38,-17.67,22860900,13025281,82878283,22860900,-17.67,175.51,27.58,27.58,4162920690,28.38,28.38,4162920690
코나아이,052400,23,74100,2,15100,25.59,4483105,4489986,14563291,4483105,25.59,99.85,30.78,30.78,305765129950,28.33,28.33,305765129950
지엔코,065060,24,2025,1,465,29.81,3167457,1403237,10800804,3167457,29.81,225.73,29.33,29.33,6007074973,27.47,27.47,6007074973
DSC인베스트먼트,241520,25,7820,2,530,7.27,7588779,6662959,27000000,7588779,7.27,113.90,28.11,28.11,57952186745,27.45,27.45,57952186745
TIGER 코리아배당다우존스,0052D0,26,10750,2,70,0.66,2081391,1544280,7650000,2081391,0.66,134.78,27.21,27.21,22346089265,27.17,27.17,22346089265
피아이이,452450,27,9080,2,530,6.20,8921476,1348964,35826000,8921476,6.20,661.36,24.90,24.90,81829366110,25.16,25.16,81829366110
비큐AI,148780,28,1678,5,-82,-4.66,6612614,29897396,31445725,6612614,-4.66,22.12,21.03,21.03,11361361779,21.53,21.53,11361361779
에너토크,019990,29,7580,2,220,2.99,1976811,754066,9756088,1976811,2.99,262.15,20.26,20.26,15742997960,21.29,21.29,15742997960
비비안,002070,30,1042,2,59,6.00,6131901,8884745,31123777,6131901,6.00,69.02,19.70,19.70,6688335031,20.62,20.62,6688335031
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2650 2 415 18.57 78365924 9012237 77456610 78365924 18.57 869.55 101.17 101.17 208355926700 101.51 101.51 208355926700
3 케이씨티 089150 2 4020 2 490 13.88 17276177 2903814 17150000 17276177 13.88 594.95 100.74 100.74 69282733611 100.49 100.49 69282733611
4 유라클 088340 3 32650 2 5450 20.04 4401592 6784729 4358068 4401592 20.04 64.87 101.00 101.00 134045996175 94.21 94.21 134045996175
5 웹케시 053580 4 24200 2 3650 17.76 10991584 16161754 13636248 10991584 17.76 68.01 80.61 80.61 246350437740 74.65 74.65 246350437740
6 시선AI 340810 5 5960 2 790 15.28 7541719 3213677 10692194 7541719 15.28 234.68 70.53 70.53 46981088700 73.72 73.72 46981088700
7 상지건설 042940 6 13860 5 -80 -0.57 4732197 14156870 6828712 4732197 -0.57 33.43 69.30 69.30 66557793360 70.32 70.32 66557793360
8 쿠콘 294570 7 35750 1 8250 30.00 7261924 2692116 10254685 7261924 30.00 269.75 70.82 70.82 232935275300 63.54 63.54 232935275300
9 TIGER 지주회사 307520 8 13500 5 -55 -0.41 1665424 2576665 2850000 1665424 -0.41 64.63 58.44 58.44 22755304636 59.14 59.14 22755304636
10 좋은사람들 033340 9 1122 2 168 17.61 54646499 8492776 96950558 54646499 17.61 643.45 56.37 56.37 63922849245 58.76 58.76 63922849245
11 PLUS 차이나AI테크TOP10 0047N0 10 9835 2 10 0.10 493656 446542 850000 493656 0.10 110.55 58.08 58.08 4861327036 58.15 58.15 4861327036
12 계룡건설 013580 11 22250 2 2280 11.42 4790306 700925 8930907 4790306 11.42 683.43 53.64 53.64 109669145100 55.19 55.19 109669145100
13 아이언디바이스 464500 12 4005 2 480 13.62 7373094 222931 13963263 7373094 13.62 3307.34 52.80 52.80 29750158527 53.20 53.20 29750158527
14 한빛레이저 452190 13 5630 2 410 7.85 11241184 372834 23366557 11241184 7.85 3015.06 48.11 48.11 65678069000 49.92 49.92 65678069000
15 원익 032940 14 6320 5 -80 -1.25 8566226 3987930 18193230 8566226 -1.25 214.80 47.08 47.08 56921522135 49.51 49.51 56921522135
16 한신기계 011700 15 3515 2 340 10.71 12701305 522869 32446151 12701305 10.71 2429.16 39.15 39.15 46041074675 40.37 40.37 46041074675
17 솔트룩스 304100 16 48950 2 6450 15.18 5043071 4273367 12130568 5043071 15.18 118.01 41.57 41.57 234899510975 39.56 39.56 234899510975
18 에르코스 435570 17 15580 2 1760 12.74 2815800 455573 7341556 2815800 12.74 618.08 38.35 38.35 43412366015 37.95 37.95 43412366015
19 KODEX 200선물인버스2X 252670 18 1747 5 -59 -3.27 269921642 201143440 717300000 269921642 -3.27 134.19 37.63 37.63 468813056673 37.41 37.41 468813056673
20 신원 009270 19 1843 2 46 2.56 31367134 6295368 104891065 31367134 2.56 498.26 29.90 29.90 60379190098 31.23 31.23 60379190098
21 UNICORN SK하이닉스밸류체인액티브 494220 20 10935 2 360 3.40 760096 388318 2550000 760096 3.40 195.74 29.81 29.81 8364336260 30.00 30.00 8364336260
22 KODEX 코스닥150선물인버스 251340 21 3800 5 -15 -0.39 17524910 17799066 60800000 17524910 -0.39 98.46 28.82 28.82 66156559170 28.63 28.63 66156559170
23 메디콕스 054180 22 177 5 -38 -17.67 22860900 13025281 82878283 22860900 -17.67 175.51 27.58 27.58 4162920690 28.38 28.38 4162920690
24 코나아이 052400 23 74100 2 15100 25.59 4483105 4489986 14563291 4483105 25.59 99.85 30.78 30.78 305765129950 28.33 28.33 305765129950
25 지엔코 065060 24 2025 1 465 29.81 3167457 1403237 10800804 3167457 29.81 225.73 29.33 29.33 6007074973 27.47 27.47 6007074973
26 DSC인베스트먼트 241520 25 7820 2 530 7.27 7588779 6662959 27000000 7588779 7.27 113.90 28.11 28.11 57952186745 27.45 27.45 57952186745
27 TIGER 코리아배당다우존스 0052D0 26 10750 2 70 0.66 2081391 1544280 7650000 2081391 0.66 134.78 27.21 27.21 22346089265 27.17 27.17 22346089265
28 피아이이 452450 27 9080 2 530 6.20 8921476 1348964 35826000 8921476 6.20 661.36 24.90 24.90 81829366110 25.16 25.16 81829366110
29 비큐AI 148780 28 1678 5 -82 -4.66 6612614 29897396 31445725 6612614 -4.66 22.12 21.03 21.03 11361361779 21.53 21.53 11361361779
30 에너토크 019990 29 7580 2 220 2.99 1976811 754066 9756088 1976811 2.99 262.15 20.26 20.26 15742997960 21.29 21.29 15742997960
31 비비안 002070 30 1042 2 59 6.00 6131901 8884745 31123777 6131901 6.00 69.02 19.70 19.70 6688335031 20.62 20.62 6688335031

31
top30/20250605/top30-atvtr-20250605-134002.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
케이씨티,089150,1,3935,2,405,11.47,17534635,2903814,17150000,17534635,11.47,603.85,102.24,102.24,70311173668,104.19,104.19,70311173668
일신석재,007110,2,2670,2,435,19.46,79064361,9012237,77456610,79064361,19.46,877.30,102.08,102.08,210215746819,101.65,101.65,210215746819
유라클,088340,3,31850,2,4650,17.10,4536966,6784729,4358068,4536966,17.10,66.87,104.10,104.10,138411877675,99.72,99.72,138411877675
웹케시,053580,4,24000,2,3450,16.79,11429180,16161754,13636248,11429180,16.79,70.72,83.81,83.81,256976003640,78.52,78.52,256976003640
시선AI,340810,5,5915,2,745,14.41,7571719,3213677,10692194,7571719,14.41,235.61,70.82,70.82,47159113285,74.57,74.57,47159113285
상지건설,042940,6,13850,5,-90,-0.65,4753927,14156870,6828712,4753927,-0.65,33.58,69.62,69.62,66858536730,70.69,70.69,66858536730
쿠콘,294570,7,35750,1,8250,30.00,7269371,2692116,10254685,7269371,30.00,270.02,70.89,70.89,233201505550,63.61,63.61,233201505550
TIGER 지주회사,307520,8,13485,5,-70,-0.52,1692088,2576665,2850000,1692088,-0.52,65.67,59.37,59.37,23114729966,60.14,60.14,23114729966
좋은사람들,033340,9,1157,2,203,21.28,55809304,8492776,96950558,55809304,21.28,657.14,57.56,57.56,65257611703,58.18,58.18,65257611703
PLUS 차이나AI테크TOP10,0047N0,10,9835,2,10,0.10,493656,446542,850000,493656,0.10,110.55,58.08,58.08,4861327036,58.15,58.15,4861327036
계룡건설,013580,11,22250,2,2280,11.42,4854688,700925,8930907,4854688,11.42,692.61,54.36,54.36,111107713175,55.91,55.91,111107713175
아이언디바이스,464500,12,4000,2,475,13.48,7404466,222931,13963263,7404466,13.48,3321.42,53.03,53.03,29875454442,53.49,53.49,29875454442
한빛레이저,452190,13,5630,2,410,7.85,11276475,372834,23366557,11276475,7.85,3024.53,48.26,48.26,65876897415,50.08,50.08,65876897415
원익,032940,14,6340,5,-60,-0.94,8587869,3987930,18193230,8587869,-0.94,215.35,47.20,47.20,57058479725,49.47,49.47,57058479725
한신기계,011700,15,3480,2,305,9.61,12760104,522869,32446151,12760104,9.61,2440.40,39.33,39.33,46246832840,40.96,40.96,46246832840
솔트룩스,304100,16,49000,2,6500,15.29,5190731,4273367,12130568,5190731,15.29,121.47,42.79,42.79,242144583225,40.74,40.74,242144583225
에르코스,435570,17,16050,2,2230,16.14,3057470,455573,7341556,3057470,16.14,671.13,41.65,41.65,47285883310,40.13,40.13,47285883310
KODEX 200선물인버스2X,252670,18,1748,5,-58,-3.21,275781987,201143440,717300000,275781987,-3.21,137.11,38.45,38.45,479060186126,38.21,38.21,479060186126
UNICORN SK하이닉스밸류체인액티브,494220,19,10935,2,360,3.40,811276,388318,2550000,811276,3.40,208.92,31.81,31.81,8923825570,32.00,32.00,8923825570
신원,009270,20,1852,2,55,3.06,31545153,6295368,104891065,31545153,3.06,501.09,30.07,30.07,60708004204,31.25,31.25,60708004204
KODEX 코스닥150선물인버스,251340,21,3800,5,-15,-0.39,18102527,17799066,60800000,18102527,-0.39,101.70,29.77,29.77,68351535977,29.58,29.58,68351535977
메디콕스,054180,22,176,5,-39,-18.14,23420249,13025281,82878283,23420249,-18.14,179.81,28.26,28.26,4261416825,29.21,29.21,4261416825
코나아이,052400,23,74000,2,15000,25.42,4559754,4489986,14563291,4559754,25.42,101.55,31.31,31.31,311471979900,28.90,28.90,311471979900
DSC인베스트먼트,241520,24,7770,2,480,6.58,7817056,6662959,27000000,7817056,6.58,117.32,28.95,28.95,59722031905,28.47,28.47,59722031905
지엔코,065060,25,2025,1,465,29.81,3167487,1403237,10800804,3167487,29.81,225.73,29.33,29.33,6007135723,27.47,27.47,6007135723
TIGER 코리아배당다우존스,0052D0,26,10745,2,65,0.61,2092915,1544280,7650000,2092915,0.61,135.53,27.36,27.36,22469940172,27.34,27.34,22469940172
피아이이,452450,27,9030,2,480,5.61,8975413,1348964,35826000,8975413,5.61,665.36,25.05,25.05,82318946185,25.45,25.45,82318946185
비큐AI,148780,28,1665,5,-95,-5.40,6685258,29897396,31445725,6685258,-5.40,22.36,21.26,21.26,11482598910,21.93,21.93,11482598910
에너토크,019990,29,7560,2,200,2.72,1991520,754066,9756088,1991520,2.72,264.10,20.41,20.41,15854028340,21.50,21.50,15854028340
비비안,002070,30,1045,2,62,6.31,6146053,8884745,31123777,6146053,6.31,69.18,19.75,19.75,6703101308,20.61,20.61,6703101308
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3935 2 405 11.47 17534635 2903814 17150000 17534635 11.47 603.85 102.24 102.24 70311173668 104.19 104.19 70311173668
3 일신석재 007110 2 2670 2 435 19.46 79064361 9012237 77456610 79064361 19.46 877.30 102.08 102.08 210215746819 101.65 101.65 210215746819
4 유라클 088340 3 31850 2 4650 17.10 4536966 6784729 4358068 4536966 17.10 66.87 104.10 104.10 138411877675 99.72 99.72 138411877675
5 웹케시 053580 4 24000 2 3450 16.79 11429180 16161754 13636248 11429180 16.79 70.72 83.81 83.81 256976003640 78.52 78.52 256976003640
6 시선AI 340810 5 5915 2 745 14.41 7571719 3213677 10692194 7571719 14.41 235.61 70.82 70.82 47159113285 74.57 74.57 47159113285
7 상지건설 042940 6 13850 5 -90 -0.65 4753927 14156870 6828712 4753927 -0.65 33.58 69.62 69.62 66858536730 70.69 70.69 66858536730
8 쿠콘 294570 7 35750 1 8250 30.00 7269371 2692116 10254685 7269371 30.00 270.02 70.89 70.89 233201505550 63.61 63.61 233201505550
9 TIGER 지주회사 307520 8 13485 5 -70 -0.52 1692088 2576665 2850000 1692088 -0.52 65.67 59.37 59.37 23114729966 60.14 60.14 23114729966
10 좋은사람들 033340 9 1157 2 203 21.28 55809304 8492776 96950558 55809304 21.28 657.14 57.56 57.56 65257611703 58.18 58.18 65257611703
11 PLUS 차이나AI테크TOP10 0047N0 10 9835 2 10 0.10 493656 446542 850000 493656 0.10 110.55 58.08 58.08 4861327036 58.15 58.15 4861327036
12 계룡건설 013580 11 22250 2 2280 11.42 4854688 700925 8930907 4854688 11.42 692.61 54.36 54.36 111107713175 55.91 55.91 111107713175
13 아이언디바이스 464500 12 4000 2 475 13.48 7404466 222931 13963263 7404466 13.48 3321.42 53.03 53.03 29875454442 53.49 53.49 29875454442
14 한빛레이저 452190 13 5630 2 410 7.85 11276475 372834 23366557 11276475 7.85 3024.53 48.26 48.26 65876897415 50.08 50.08 65876897415
15 원익 032940 14 6340 5 -60 -0.94 8587869 3987930 18193230 8587869 -0.94 215.35 47.20 47.20 57058479725 49.47 49.47 57058479725
16 한신기계 011700 15 3480 2 305 9.61 12760104 522869 32446151 12760104 9.61 2440.40 39.33 39.33 46246832840 40.96 40.96 46246832840
17 솔트룩스 304100 16 49000 2 6500 15.29 5190731 4273367 12130568 5190731 15.29 121.47 42.79 42.79 242144583225 40.74 40.74 242144583225
18 에르코스 435570 17 16050 2 2230 16.14 3057470 455573 7341556 3057470 16.14 671.13 41.65 41.65 47285883310 40.13 40.13 47285883310
19 KODEX 200선물인버스2X 252670 18 1748 5 -58 -3.21 275781987 201143440 717300000 275781987 -3.21 137.11 38.45 38.45 479060186126 38.21 38.21 479060186126
20 UNICORN SK하이닉스밸류체인액티브 494220 19 10935 2 360 3.40 811276 388318 2550000 811276 3.40 208.92 31.81 31.81 8923825570 32.00 32.00 8923825570
21 신원 009270 20 1852 2 55 3.06 31545153 6295368 104891065 31545153 3.06 501.09 30.07 30.07 60708004204 31.25 31.25 60708004204
22 KODEX 코스닥150선물인버스 251340 21 3800 5 -15 -0.39 18102527 17799066 60800000 18102527 -0.39 101.70 29.77 29.77 68351535977 29.58 29.58 68351535977
23 메디콕스 054180 22 176 5 -39 -18.14 23420249 13025281 82878283 23420249 -18.14 179.81 28.26 28.26 4261416825 29.21 29.21 4261416825
24 코나아이 052400 23 74000 2 15000 25.42 4559754 4489986 14563291 4559754 25.42 101.55 31.31 31.31 311471979900 28.90 28.90 311471979900
25 DSC인베스트먼트 241520 24 7770 2 480 6.58 7817056 6662959 27000000 7817056 6.58 117.32 28.95 28.95 59722031905 28.47 28.47 59722031905
26 지엔코 065060 25 2025 1 465 29.81 3167487 1403237 10800804 3167487 29.81 225.73 29.33 29.33 6007135723 27.47 27.47 6007135723
27 TIGER 코리아배당다우존스 0052D0 26 10745 2 65 0.61 2092915 1544280 7650000 2092915 0.61 135.53 27.36 27.36 22469940172 27.34 27.34 22469940172
28 피아이이 452450 27 9030 2 480 5.61 8975413 1348964 35826000 8975413 5.61 665.36 25.05 25.05 82318946185 25.45 25.45 82318946185
29 비큐AI 148780 28 1665 5 -95 -5.40 6685258 29897396 31445725 6685258 -5.40 22.36 21.26 21.26 11482598910 21.93 21.93 11482598910
30 에너토크 019990 29 7560 2 200 2.72 1991520 754066 9756088 1991520 2.72 264.10 20.41 20.41 15854028340 21.50 21.50 15854028340
31 비비안 002070 30 1045 2 62 6.31 6146053 8884745 31123777 6146053 6.31 69.18 19.75 19.75 6703101308 20.61 20.61 6703101308

31
top30/20250605/top30-atvtr-20250605-135002.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
케이씨티,089150,1,3935,2,405,11.47,17736646,2903814,17150000,17736646,11.47,610.81,103.42,103.42,71112008040,105.37,105.37,71112008040
유라클,088340,2,31500,2,4300,15.81,4700305,6784729,4358068,4700305,15.81,69.28,107.85,107.85,143541007775,104.56,104.56,143541007775
일신석재,007110,3,2665,2,430,19.24,79643683,9012237,77456610,79643683,19.24,883.73,102.82,102.82,211759131070,102.59,102.59,211759131070
웹케시,053580,4,23600,2,3050,14.84,11729151,16161754,13636248,11729151,14.84,72.57,86.01,86.01,264080639815,82.06,82.06,264080639815
시선AI,340810,5,5920,2,750,14.51,7642116,3213677,10692194,7642116,14.51,237.80,71.47,71.47,47575235970,75.16,75.16,47575235970
상지건설,042940,6,13750,5,-190,-1.36,4840890,14156870,6828712,4840890,-1.36,34.19,70.89,70.89,68052374435,72.48,72.48,68052374435
쿠콘,294570,7,35750,1,8250,30.00,7537756,2692116,10254685,7537756,30.00,279.99,73.51,73.51,242792871425,66.23,66.23,242792871425
TIGER 지주회사,307520,8,13515,5,-40,-0.30,1717565,2576665,2850000,1717565,-0.30,66.66,60.27,60.27,23458671433,60.90,60.90,23458671433
좋은사람들,033340,9,1161,2,207,21.70,57007138,8492776,96950558,57007138,21.70,671.24,58.80,58.80,66655336621,59.22,59.22,66655336621
PLUS 차이나AI테크TOP10,0047N0,10,9840,2,15,0.15,496527,446542,850000,496527,0.15,111.19,58.41,58.41,4889577686,58.46,58.46,4889577686
계룡건설,013580,11,22050,2,2080,10.42,4883804,700925,8930907,4883804,10.42,696.77,54.68,54.68,111752820275,56.75,56.75,111752820275
아이언디바이스,464500,12,3985,2,460,13.05,7447634,222931,13963263,7447634,13.05,3340.78,53.34,53.34,30048097232,54.00,54.00,30048097232
한빛레이저,452190,13,5630,2,410,7.85,11360350,372834,23366557,11360350,7.85,3047.03,48.62,48.62,66347852620,50.43,50.43,66347852620
원익,032940,14,6350,5,-50,-0.78,8600982,3987930,18193230,8600982,-0.78,215.68,47.28,47.28,57141717205,49.46,49.46,57141717205
에르코스,435570,15,16110,2,2290,16.57,3207155,455573,7341556,3207155,16.57,703.98,43.68,43.68,49693051025,42.02,42.02,49693051025
솔트룩스,304100,16,48850,2,6350,14.94,5274489,4273367,12130568,5274489,14.94,123.43,43.48,43.48,246227501450,41.55,41.55,246227501450
한신기계,011700,17,3510,2,335,10.55,12798579,522869,32446151,12798579,10.55,2447.76,39.45,39.45,46380806975,40.73,40.73,46380806975
KODEX 200선물인버스2X,252670,18,1745,5,-61,-3.38,279209833,201143440,717300000,279209833,-3.38,138.81,38.93,38.93,485045164955,38.75,38.75,485045164955
UNICORN SK하이닉스밸류체인액티브,494220,19,10925,2,350,3.31,866176,388318,2550000,866176,3.31,223.06,33.97,33.97,9523860020,34.19,34.19,9523860020
신원,009270,20,1853,2,56,3.12,31685653,6295368,104891065,31685653,3.12,503.32,30.21,30.21,60968440637,31.37,31.37,60968440637
KODEX 코스닥150선물인버스,251340,21,3800,5,-15,-0.39,18746831,17799066,60800000,18746831,-0.39,105.32,30.83,30.83,70799884016,30.64,30.64,70799884016
메디콕스,054180,22,174,5,-41,-19.07,24073119,13025281,82878283,24073119,-19.07,184.82,29.05,29.05,4375253791,30.34,30.34,4375253791
코나아이,052400,23,73200,2,14200,24.07,4638632,4489986,14563291,4638632,24.07,103.31,31.85,31.85,317264879750,29.76,29.76,317264879750
DSC인베스트먼트,241520,24,7710,2,420,5.76,7997506,6662959,27000000,7997506,5.76,120.03,29.62,29.62,61108645340,29.36,29.36,61108645340
TIGER 코리아배당다우존스,0052D0,25,10750,2,70,0.66,2127018,1544280,7650000,2127018,0.66,137.74,27.80,27.80,22836543259,27.77,27.77,22836543259
지엔코,065060,26,2025,1,465,29.81,3167487,1403237,10800804,3167487,29.81,225.73,29.33,29.33,6007135723,27.47,27.47,6007135723
피아이이,452450,27,8990,2,440,5.15,9022033,1348964,35826000,9022033,5.15,668.81,25.18,25.18,82738640465,25.69,25.69,82738640465
PLUS 미국AI에이전트,0050E0,28,9610,5,-105,-1.08,179548,178310,750000,179548,-1.08,100.69,23.94,23.94,1730871620,24.01,24.01,1730871620
비큐AI,148780,29,1671,5,-89,-5.06,6724571,29897396,31445725,6724571,-5.06,22.49,21.38,21.38,11548007050,21.98,21.98,11548007050
에너토크,019990,30,7590,2,230,3.12,2003291,754066,9756088,2003291,3.12,265.67,20.53,20.53,15943149710,21.53,21.53,15943149710
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3935 2 405 11.47 17736646 2903814 17150000 17736646 11.47 610.81 103.42 103.42 71112008040 105.37 105.37 71112008040
3 유라클 088340 2 31500 2 4300 15.81 4700305 6784729 4358068 4700305 15.81 69.28 107.85 107.85 143541007775 104.56 104.56 143541007775
4 일신석재 007110 3 2665 2 430 19.24 79643683 9012237 77456610 79643683 19.24 883.73 102.82 102.82 211759131070 102.59 102.59 211759131070
5 웹케시 053580 4 23600 2 3050 14.84 11729151 16161754 13636248 11729151 14.84 72.57 86.01 86.01 264080639815 82.06 82.06 264080639815
6 시선AI 340810 5 5920 2 750 14.51 7642116 3213677 10692194 7642116 14.51 237.80 71.47 71.47 47575235970 75.16 75.16 47575235970
7 상지건설 042940 6 13750 5 -190 -1.36 4840890 14156870 6828712 4840890 -1.36 34.19 70.89 70.89 68052374435 72.48 72.48 68052374435
8 쿠콘 294570 7 35750 1 8250 30.00 7537756 2692116 10254685 7537756 30.00 279.99 73.51 73.51 242792871425 66.23 66.23 242792871425
9 TIGER 지주회사 307520 8 13515 5 -40 -0.30 1717565 2576665 2850000 1717565 -0.30 66.66 60.27 60.27 23458671433 60.90 60.90 23458671433
10 좋은사람들 033340 9 1161 2 207 21.70 57007138 8492776 96950558 57007138 21.70 671.24 58.80 58.80 66655336621 59.22 59.22 66655336621
11 PLUS 차이나AI테크TOP10 0047N0 10 9840 2 15 0.15 496527 446542 850000 496527 0.15 111.19 58.41 58.41 4889577686 58.46 58.46 4889577686
12 계룡건설 013580 11 22050 2 2080 10.42 4883804 700925 8930907 4883804 10.42 696.77 54.68 54.68 111752820275 56.75 56.75 111752820275
13 아이언디바이스 464500 12 3985 2 460 13.05 7447634 222931 13963263 7447634 13.05 3340.78 53.34 53.34 30048097232 54.00 54.00 30048097232
14 한빛레이저 452190 13 5630 2 410 7.85 11360350 372834 23366557 11360350 7.85 3047.03 48.62 48.62 66347852620 50.43 50.43 66347852620
15 원익 032940 14 6350 5 -50 -0.78 8600982 3987930 18193230 8600982 -0.78 215.68 47.28 47.28 57141717205 49.46 49.46 57141717205
16 에르코스 435570 15 16110 2 2290 16.57 3207155 455573 7341556 3207155 16.57 703.98 43.68 43.68 49693051025 42.02 42.02 49693051025
17 솔트룩스 304100 16 48850 2 6350 14.94 5274489 4273367 12130568 5274489 14.94 123.43 43.48 43.48 246227501450 41.55 41.55 246227501450
18 한신기계 011700 17 3510 2 335 10.55 12798579 522869 32446151 12798579 10.55 2447.76 39.45 39.45 46380806975 40.73 40.73 46380806975
19 KODEX 200선물인버스2X 252670 18 1745 5 -61 -3.38 279209833 201143440 717300000 279209833 -3.38 138.81 38.93 38.93 485045164955 38.75 38.75 485045164955
20 UNICORN SK하이닉스밸류체인액티브 494220 19 10925 2 350 3.31 866176 388318 2550000 866176 3.31 223.06 33.97 33.97 9523860020 34.19 34.19 9523860020
21 신원 009270 20 1853 2 56 3.12 31685653 6295368 104891065 31685653 3.12 503.32 30.21 30.21 60968440637 31.37 31.37 60968440637
22 KODEX 코스닥150선물인버스 251340 21 3800 5 -15 -0.39 18746831 17799066 60800000 18746831 -0.39 105.32 30.83 30.83 70799884016 30.64 30.64 70799884016
23 메디콕스 054180 22 174 5 -41 -19.07 24073119 13025281 82878283 24073119 -19.07 184.82 29.05 29.05 4375253791 30.34 30.34 4375253791
24 코나아이 052400 23 73200 2 14200 24.07 4638632 4489986 14563291 4638632 24.07 103.31 31.85 31.85 317264879750 29.76 29.76 317264879750
25 DSC인베스트먼트 241520 24 7710 2 420 5.76 7997506 6662959 27000000 7997506 5.76 120.03 29.62 29.62 61108645340 29.36 29.36 61108645340
26 TIGER 코리아배당다우존스 0052D0 25 10750 2 70 0.66 2127018 1544280 7650000 2127018 0.66 137.74 27.80 27.80 22836543259 27.77 27.77 22836543259
27 지엔코 065060 26 2025 1 465 29.81 3167487 1403237 10800804 3167487 29.81 225.73 29.33 29.33 6007135723 27.47 27.47 6007135723
28 피아이이 452450 27 8990 2 440 5.15 9022033 1348964 35826000 9022033 5.15 668.81 25.18 25.18 82738640465 25.69 25.69 82738640465
29 PLUS 미국AI에이전트 0050E0 28 9610 5 -105 -1.08 179548 178310 750000 179548 -1.08 100.69 23.94 23.94 1730871620 24.01 24.01 1730871620
30 비큐AI 148780 29 1671 5 -89 -5.06 6724571 29897396 31445725 6724571 -5.06 22.49 21.38 21.38 11548007050 21.98 21.98 11548007050
31 에너토크 019990 30 7590 2 230 3.12 2003291 754066 9756088 2003291 3.12 265.67 20.53 20.53 15943149710 21.53 21.53 15943149710

31
top30/20250605/top30-atvtr-20250605-140002.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
유라클,088340,1,30100,2,2900,10.66,4914041,6784729,4358068,4914041,10.66,72.43,112.76,112.76,150079356800,114.41,114.41,150079356800
케이씨티,089150,2,3870,2,340,9.63,18024584,2903814,17150000,18024584,9.63,620.72,105.10,105.10,72229311388,108.83,108.83,72229311388
일신석재,007110,3,2645,2,410,18.34,80005004,9012237,77456610,80005004,18.34,887.74,103.29,103.29,212719255202,103.83,103.83,212719255202
웹케시,053580,4,22800,2,2250,10.95,12226251,16161754,13636248,12226251,10.95,75.65,89.66,89.66,275530722090,88.62,88.62,275530722090
시선AI,340810,5,5790,2,620,11.99,7739462,3213677,10692194,7739462,11.99,240.83,72.38,72.38,48143141320,77.77,77.77,48143141320
상지건설,042940,6,13610,5,-330,-2.37,4875998,14156870,6828712,4875998,-2.37,34.44,71.40,71.40,68533758310,73.74,73.74,68533758310
쿠콘,294570,7,35300,2,7800,28.36,7865910,2692116,10254685,7865910,28.36,292.18,76.71,76.71,254418330600,70.28,70.28,254418330600
TIGER 지주회사,307520,8,13550,5,-5,-0.04,1742982,2576665,2850000,1742982,-0.04,67.64,61.16,61.16,23803071970,61.64,61.64,23803071970
좋은사람들,033340,9,1153,2,199,20.86,57590779,8492776,96950558,57590779,20.86,678.11,59.40,59.40,67326235179,60.23,60.23,67326235179
PLUS 차이나AI테크TOP10,0047N0,10,9835,2,10,0.10,496728,446542,850000,496728,0.10,111.24,58.44,58.44,4891554686,58.51,58.51,4891554686
계룡건설,013580,11,22000,2,2030,10.17,4908553,700925,8930907,4908553,10.17,700.30,54.96,54.96,112299745225,57.16,57.16,112299745225
아이언디바이스,464500,12,3960,2,435,12.34,7494822,222931,13963263,7494822,12.34,3361.95,53.68,53.68,30235548417,54.68,54.68,30235548417
한빛레이저,452190,13,5640,2,420,8.05,11411653,372834,23366557,11411653,8.05,3060.79,48.84,48.84,66637798805,50.56,50.56,66637798805
원익,032940,14,6410,2,10,0.16,8725346,3987930,18193230,8725346,0.16,218.79,47.96,47.96,57940350485,49.68,49.68,57940350485
에르코스,435570,15,17280,2,3460,25.04,3900727,455573,7341556,3900727,25.04,856.22,53.13,53.13,61426181155,48.42,48.42,61426181155
솔트룩스,304100,16,48300,2,5800,13.65,5338648,4273367,12130568,5338648,13.65,124.93,44.01,44.01,249346675900,42.56,42.56,249346675900
한신기계,011700,17,3505,2,330,10.39,12850232,522869,32446151,12850232,10.39,2457.64,39.60,39.60,46561509902,40.94,40.94,46561509902
KODEX 200선물인버스2X,252670,18,1749,5,-57,-3.16,283583064,201143440,717300000,283583064,-3.16,140.99,39.53,39.53,492680175644,39.27,39.27,492680175644
UNICORN SK하이닉스밸류체인액티브,494220,19,10890,2,315,2.98,913119,388318,2550000,913119,2.98,235.15,35.81,35.81,10036369990,36.14,36.14,10036369990
KODEX 코스닥150선물인버스,251340,20,3805,5,-10,-0.26,19905972,17799066,60800000,19905972,-0.26,111.84,32.74,32.74,75206245614,32.51,32.51,75206245614
메디콕스,054180,21,172,5,-43,-20.00,24828604,13025281,82878283,24828604,-20.00,190.62,29.96,29.96,4505345832,31.61,31.61,4505345832
신원,009270,22,1853,2,56,3.12,31789531,6295368,104891065,31789531,3.12,504.97,30.31,30.31,61161033125,31.47,31.47,61161033125
코나아이,052400,23,72400,2,13400,22.71,4777273,4489986,14563291,4777273,22.71,106.40,32.80,32.80,327289782400,31.04,31.04,327289782400
DSC인베스트먼트,241520,24,7590,2,300,4.12,8141860,6662959,27000000,8141860,4.12,122.20,30.16,30.16,62210554745,30.36,30.36,62210554745
TIGER 코리아배당다우존스,0052D0,25,10755,2,75,0.70,2164470,1544280,7650000,2164470,0.70,140.16,28.29,28.29,23239459786,28.25,28.25,23239459786
지엔코,065060,26,2025,1,465,29.81,3168920,1403237,10800804,3168920,29.81,225.83,29.34,29.34,6010037548,27.48,27.48,6010037548
피아이이,452450,27,8970,2,420,4.91,9082407,1348964,35826000,9082407,4.91,673.29,25.35,25.35,83282315740,25.92,25.92,83282315740
우리산업홀딩스,072470,28,3140,2,505,19.17,4526016,109977,18887341,4526016,19.17,4115.42,23.96,23.96,14387313181,24.26,24.26,14387313181
PLUS 미국AI에이전트,0050E0,29,9610,5,-105,-1.08,179549,178310,750000,179549,-1.08,100.69,23.94,23.94,1730881230,24.02,24.02,1730881230
비큐AI,148780,30,1659,5,-101,-5.74,6777886,29897396,31445725,6777886,-5.74,22.67,21.55,21.55,11636807229,22.31,22.31,11636807229
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 30100 2 2900 10.66 4914041 6784729 4358068 4914041 10.66 72.43 112.76 112.76 150079356800 114.41 114.41 150079356800
3 케이씨티 089150 2 3870 2 340 9.63 18024584 2903814 17150000 18024584 9.63 620.72 105.10 105.10 72229311388 108.83 108.83 72229311388
4 일신석재 007110 3 2645 2 410 18.34 80005004 9012237 77456610 80005004 18.34 887.74 103.29 103.29 212719255202 103.83 103.83 212719255202
5 웹케시 053580 4 22800 2 2250 10.95 12226251 16161754 13636248 12226251 10.95 75.65 89.66 89.66 275530722090 88.62 88.62 275530722090
6 시선AI 340810 5 5790 2 620 11.99 7739462 3213677 10692194 7739462 11.99 240.83 72.38 72.38 48143141320 77.77 77.77 48143141320
7 상지건설 042940 6 13610 5 -330 -2.37 4875998 14156870 6828712 4875998 -2.37 34.44 71.40 71.40 68533758310 73.74 73.74 68533758310
8 쿠콘 294570 7 35300 2 7800 28.36 7865910 2692116 10254685 7865910 28.36 292.18 76.71 76.71 254418330600 70.28 70.28 254418330600
9 TIGER 지주회사 307520 8 13550 5 -5 -0.04 1742982 2576665 2850000 1742982 -0.04 67.64 61.16 61.16 23803071970 61.64 61.64 23803071970
10 좋은사람들 033340 9 1153 2 199 20.86 57590779 8492776 96950558 57590779 20.86 678.11 59.40 59.40 67326235179 60.23 60.23 67326235179
11 PLUS 차이나AI테크TOP10 0047N0 10 9835 2 10 0.10 496728 446542 850000 496728 0.10 111.24 58.44 58.44 4891554686 58.51 58.51 4891554686
12 계룡건설 013580 11 22000 2 2030 10.17 4908553 700925 8930907 4908553 10.17 700.30 54.96 54.96 112299745225 57.16 57.16 112299745225
13 아이언디바이스 464500 12 3960 2 435 12.34 7494822 222931 13963263 7494822 12.34 3361.95 53.68 53.68 30235548417 54.68 54.68 30235548417
14 한빛레이저 452190 13 5640 2 420 8.05 11411653 372834 23366557 11411653 8.05 3060.79 48.84 48.84 66637798805 50.56 50.56 66637798805
15 원익 032940 14 6410 2 10 0.16 8725346 3987930 18193230 8725346 0.16 218.79 47.96 47.96 57940350485 49.68 49.68 57940350485
16 에르코스 435570 15 17280 2 3460 25.04 3900727 455573 7341556 3900727 25.04 856.22 53.13 53.13 61426181155 48.42 48.42 61426181155
17 솔트룩스 304100 16 48300 2 5800 13.65 5338648 4273367 12130568 5338648 13.65 124.93 44.01 44.01 249346675900 42.56 42.56 249346675900
18 한신기계 011700 17 3505 2 330 10.39 12850232 522869 32446151 12850232 10.39 2457.64 39.60 39.60 46561509902 40.94 40.94 46561509902
19 KODEX 200선물인버스2X 252670 18 1749 5 -57 -3.16 283583064 201143440 717300000 283583064 -3.16 140.99 39.53 39.53 492680175644 39.27 39.27 492680175644
20 UNICORN SK하이닉스밸류체인액티브 494220 19 10890 2 315 2.98 913119 388318 2550000 913119 2.98 235.15 35.81 35.81 10036369990 36.14 36.14 10036369990
21 KODEX 코스닥150선물인버스 251340 20 3805 5 -10 -0.26 19905972 17799066 60800000 19905972 -0.26 111.84 32.74 32.74 75206245614 32.51 32.51 75206245614
22 메디콕스 054180 21 172 5 -43 -20.00 24828604 13025281 82878283 24828604 -20.00 190.62 29.96 29.96 4505345832 31.61 31.61 4505345832
23 신원 009270 22 1853 2 56 3.12 31789531 6295368 104891065 31789531 3.12 504.97 30.31 30.31 61161033125 31.47 31.47 61161033125
24 코나아이 052400 23 72400 2 13400 22.71 4777273 4489986 14563291 4777273 22.71 106.40 32.80 32.80 327289782400 31.04 31.04 327289782400
25 DSC인베스트먼트 241520 24 7590 2 300 4.12 8141860 6662959 27000000 8141860 4.12 122.20 30.16 30.16 62210554745 30.36 30.36 62210554745
26 TIGER 코리아배당다우존스 0052D0 25 10755 2 75 0.70 2164470 1544280 7650000 2164470 0.70 140.16 28.29 28.29 23239459786 28.25 28.25 23239459786
27 지엔코 065060 26 2025 1 465 29.81 3168920 1403237 10800804 3168920 29.81 225.83 29.34 29.34 6010037548 27.48 27.48 6010037548
28 피아이이 452450 27 8970 2 420 4.91 9082407 1348964 35826000 9082407 4.91 673.29 25.35 25.35 83282315740 25.92 25.92 83282315740
29 우리산업홀딩스 072470 28 3140 2 505 19.17 4526016 109977 18887341 4526016 19.17 4115.42 23.96 23.96 14387313181 24.26 24.26 14387313181
30 PLUS 미국AI에이전트 0050E0 29 9610 5 -105 -1.08 179549 178310 750000 179549 -1.08 100.69 23.94 23.94 1730881230 24.02 24.02 1730881230
31 비큐AI 148780 30 1659 5 -101 -5.74 6777886 29897396 31445725 6777886 -5.74 22.67 21.55 21.55 11636807229 22.31 22.31 11636807229

31
top30/20250605/top30-atvtr-20250605-141002.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
유라클,088340,1,29900,2,2700,9.93,5062885,6784729,4358068,5062885,9.93,74.62,116.17,116.17,154607345075,118.65,118.65,154607345075
케이씨티,089150,2,3925,2,395,11.19,18212733,2903814,17150000,18212733,11.19,627.20,106.20,106.20,72959891293,108.39,108.39,72959891293
일신석재,007110,3,2650,2,415,18.57,80454250,9012237,77456610,80454250,18.57,892.72,103.87,103.87,213912906559,104.22,104.22,213912906559
웹케시,053580,4,22850,2,2300,11.19,12644347,16161754,13636248,12644347,11.19,78.24,92.73,92.73,285171861190,91.52,91.52,285171861190
시선AI,340810,5,5850,2,680,13.15,7789614,3213677,10692194,7789614,13.15,242.39,72.85,72.85,48437202955,77.44,77.44,48437202955
상지건설,042940,6,13560,5,-380,-2.73,4930456,14156870,6828712,4930456,-2.73,34.83,72.20,72.20,69271838635,74.81,74.81,69271838635
쿠콘,294570,7,35450,2,7950,28.91,8210072,2692116,10254685,8210072,28.91,304.97,80.06,80.06,266699075175,73.36,73.36,266699075175
TIGER 지주회사,307520,8,13540,5,-15,-0.11,1798860,2576665,2850000,1798860,-0.11,69.81,63.12,63.12,24560336428,63.65,63.65,24560336428
좋은사람들,033340,9,1142,2,188,19.71,58651441,8492776,96950558,58651441,19.71,690.60,60.50,60.50,68555292767,61.92,61.92,68555292767
PLUS 차이나AI테크TOP10,0047N0,10,9825,3,0,0.00,500371,446542,850000,500371,0.00,112.05,58.87,58.87,4927379351,59.00,59.00,4927379351
계룡건설,013580,11,22200,2,2230,11.17,4936585,700925,8930907,4936585,11.17,704.30,55.28,55.28,112919926100,56.95,56.95,112919926100
에르코스,435570,12,16790,2,2970,21.49,4282485,455573,7341556,4282485,21.49,940.02,58.33,58.33,67911255970,55.09,55.09,67911255970
아이언디바이스,464500,13,3960,2,435,12.34,7547982,222931,13963263,7547982,12.34,3385.79,54.06,54.06,30446416571,55.06,55.06,30446416571
한빛레이저,452190,14,5625,2,405,7.76,11468577,372834,23366557,11468577,7.76,3076.05,49.08,49.08,66958963105,50.94,50.94,66958963105
원익,032940,15,6410,2,10,0.16,8824653,3987930,18193230,8824653,0.16,221.28,48.51,48.51,58577901695,50.23,50.23,58577901695
솔트룩스,304100,16,48350,2,5850,13.76,5426708,4273367,12130568,5426708,13.76,126.99,44.74,44.74,253580522325,43.24,43.24,253580522325
한신기계,011700,17,3500,2,325,10.24,12894209,522869,32446151,12894209,10.24,2466.05,39.74,39.74,46714985887,41.14,41.14,46714985887
KODEX 200선물인버스2X,252670,18,1757,5,-49,-2.71,293482273,201143440,717300000,293482273,-2.71,145.91,40.91,40.91,510048196032,40.47,40.47,510048196032
UNICORN SK하이닉스밸류체인액티브,494220,19,10865,2,290,2.74,923832,388318,2550000,923832,2.74,237.91,36.23,36.23,10152881490,36.65,36.65,10152881490
KODEX 코스닥150선물인버스,251340,20,3810,5,-5,-0.13,20435638,17799066,60800000,20435638,-0.13,114.81,33.61,33.61,77224067449,33.34,33.34,77224067449
메디콕스,054180,21,172,5,-43,-20.00,25039248,13025281,82878283,25039248,-20.00,192.24,30.21,30.21,4541632016,31.86,31.86,4541632016
신원,009270,22,1852,2,55,3.06,31932865,6295368,104891065,31932865,3.06,507.24,30.44,30.44,61427221106,31.62,31.62,61427221106
코나아이,052400,23,72500,2,13500,22.88,4867061,4489986,14563291,4867061,22.88,108.40,33.42,33.42,333788878250,31.61,31.61,333788878250
DSC인베스트먼트,241520,24,7670,2,380,5.21,8254740,6662959,27000000,8254740,5.21,123.89,30.57,30.57,63074813560,30.46,30.46,63074813560
TIGER 코리아배당다우존스,0052D0,25,10750,2,70,0.66,2205177,1544280,7650000,2205177,0.66,142.80,28.83,28.83,23676859534,28.79,28.79,23676859534
지엔코,065060,26,2025,1,465,29.81,3169963,1403237,10800804,3169963,29.81,225.90,29.35,29.35,6012149623,27.49,27.49,6012149623
피아이이,452450,27,8940,2,390,4.56,9125889,1348964,35826000,9125889,4.56,676.51,25.47,25.47,83671444070,26.12,26.12,83671444070
우리산업홀딩스,072470,28,3185,2,550,20.87,4585454,109977,18887341,4585454,20.87,4169.47,24.28,24.28,14574840497,24.23,24.23,14574840497
PLUS 미국AI에이전트,0050E0,29,9610,5,-105,-1.08,179549,178310,750000,179549,-1.08,100.69,23.94,23.94,1730881230,24.02,24.02,1730881230
에너토크,019990,30,7620,2,260,3.53,2113734,754066,9756088,2113734,3.53,280.31,21.67,21.67,16790395610,22.59,22.59,16790395610
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29900 2 2700 9.93 5062885 6784729 4358068 5062885 9.93 74.62 116.17 116.17 154607345075 118.65 118.65 154607345075
3 케이씨티 089150 2 3925 2 395 11.19 18212733 2903814 17150000 18212733 11.19 627.20 106.20 106.20 72959891293 108.39 108.39 72959891293
4 일신석재 007110 3 2650 2 415 18.57 80454250 9012237 77456610 80454250 18.57 892.72 103.87 103.87 213912906559 104.22 104.22 213912906559
5 웹케시 053580 4 22850 2 2300 11.19 12644347 16161754 13636248 12644347 11.19 78.24 92.73 92.73 285171861190 91.52 91.52 285171861190
6 시선AI 340810 5 5850 2 680 13.15 7789614 3213677 10692194 7789614 13.15 242.39 72.85 72.85 48437202955 77.44 77.44 48437202955
7 상지건설 042940 6 13560 5 -380 -2.73 4930456 14156870 6828712 4930456 -2.73 34.83 72.20 72.20 69271838635 74.81 74.81 69271838635
8 쿠콘 294570 7 35450 2 7950 28.91 8210072 2692116 10254685 8210072 28.91 304.97 80.06 80.06 266699075175 73.36 73.36 266699075175
9 TIGER 지주회사 307520 8 13540 5 -15 -0.11 1798860 2576665 2850000 1798860 -0.11 69.81 63.12 63.12 24560336428 63.65 63.65 24560336428
10 좋은사람들 033340 9 1142 2 188 19.71 58651441 8492776 96950558 58651441 19.71 690.60 60.50 60.50 68555292767 61.92 61.92 68555292767
11 PLUS 차이나AI테크TOP10 0047N0 10 9825 3 0 0.00 500371 446542 850000 500371 0.00 112.05 58.87 58.87 4927379351 59.00 59.00 4927379351
12 계룡건설 013580 11 22200 2 2230 11.17 4936585 700925 8930907 4936585 11.17 704.30 55.28 55.28 112919926100 56.95 56.95 112919926100
13 에르코스 435570 12 16790 2 2970 21.49 4282485 455573 7341556 4282485 21.49 940.02 58.33 58.33 67911255970 55.09 55.09 67911255970
14 아이언디바이스 464500 13 3960 2 435 12.34 7547982 222931 13963263 7547982 12.34 3385.79 54.06 54.06 30446416571 55.06 55.06 30446416571
15 한빛레이저 452190 14 5625 2 405 7.76 11468577 372834 23366557 11468577 7.76 3076.05 49.08 49.08 66958963105 50.94 50.94 66958963105
16 원익 032940 15 6410 2 10 0.16 8824653 3987930 18193230 8824653 0.16 221.28 48.51 48.51 58577901695 50.23 50.23 58577901695
17 솔트룩스 304100 16 48350 2 5850 13.76 5426708 4273367 12130568 5426708 13.76 126.99 44.74 44.74 253580522325 43.24 43.24 253580522325
18 한신기계 011700 17 3500 2 325 10.24 12894209 522869 32446151 12894209 10.24 2466.05 39.74 39.74 46714985887 41.14 41.14 46714985887
19 KODEX 200선물인버스2X 252670 18 1757 5 -49 -2.71 293482273 201143440 717300000 293482273 -2.71 145.91 40.91 40.91 510048196032 40.47 40.47 510048196032
20 UNICORN SK하이닉스밸류체인액티브 494220 19 10865 2 290 2.74 923832 388318 2550000 923832 2.74 237.91 36.23 36.23 10152881490 36.65 36.65 10152881490
21 KODEX 코스닥150선물인버스 251340 20 3810 5 -5 -0.13 20435638 17799066 60800000 20435638 -0.13 114.81 33.61 33.61 77224067449 33.34 33.34 77224067449
22 메디콕스 054180 21 172 5 -43 -20.00 25039248 13025281 82878283 25039248 -20.00 192.24 30.21 30.21 4541632016 31.86 31.86 4541632016
23 신원 009270 22 1852 2 55 3.06 31932865 6295368 104891065 31932865 3.06 507.24 30.44 30.44 61427221106 31.62 31.62 61427221106
24 코나아이 052400 23 72500 2 13500 22.88 4867061 4489986 14563291 4867061 22.88 108.40 33.42 33.42 333788878250 31.61 31.61 333788878250
25 DSC인베스트먼트 241520 24 7670 2 380 5.21 8254740 6662959 27000000 8254740 5.21 123.89 30.57 30.57 63074813560 30.46 30.46 63074813560
26 TIGER 코리아배당다우존스 0052D0 25 10750 2 70 0.66 2205177 1544280 7650000 2205177 0.66 142.80 28.83 28.83 23676859534 28.79 28.79 23676859534
27 지엔코 065060 26 2025 1 465 29.81 3169963 1403237 10800804 3169963 29.81 225.90 29.35 29.35 6012149623 27.49 27.49 6012149623
28 피아이이 452450 27 8940 2 390 4.56 9125889 1348964 35826000 9125889 4.56 676.51 25.47 25.47 83671444070 26.12 26.12 83671444070
29 우리산업홀딩스 072470 28 3185 2 550 20.87 4585454 109977 18887341 4585454 20.87 4169.47 24.28 24.28 14574840497 24.23 24.23 14574840497
30 PLUS 미국AI에이전트 0050E0 29 9610 5 -105 -1.08 179549 178310 750000 179549 -1.08 100.69 23.94 23.94 1730881230 24.02 24.02 1730881230
31 에너토크 019990 30 7620 2 260 3.53 2113734 754066 9756088 2113734 3.53 280.31 21.67 21.67 16790395610 22.59 22.59 16790395610

31
top30/20250605/top30-atvtr-20250605-142001.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
유라클,088340,1,29000,2,1800,6.62,5270703,6784729,4358068,5270703,6.62,77.68,120.94,120.94,160728303875,127.17,127.17,160728303875
케이씨티,089150,2,3820,2,290,8.22,18429387,2903814,17150000,18429387,8.22,634.66,107.46,107.46,73794557363,112.64,112.64,73794557363
일신석재,007110,3,2640,2,405,18.12,80790421,9012237,77456610,80790421,18.12,896.45,104.30,104.30,214804339836,105.05,105.05,214804339836
웹케시,053580,4,21800,2,1250,6.08,13029377,16161754,13636248,13029377,6.08,80.62,95.55,95.55,293746546490,98.81,98.81,293746546490
쿠콘,294570,5,34500,2,7000,25.45,8409325,2692116,10254685,8409325,25.45,312.37,82.00,82.00,273671436800,77.35,77.35,273671436800
시선AI,340810,6,5880,2,710,13.73,7819323,3213677,10692194,7819323,13.73,243.31,73.13,73.13,48611272465,77.32,77.32,48611272465
상지건설,042940,7,13490,5,-450,-3.23,4965649,14156870,6828712,4965649,-3.23,35.08,72.72,72.72,69747504590,75.71,75.71,69747504590
TIGER 지주회사,307520,8,13570,2,15,0.11,1815049,2576665,2850000,1815049,0.11,70.44,63.69,63.69,24779687338,64.07,64.07,24779687338
좋은사람들,033340,9,1135,2,181,18.97,59187330,8492776,96950558,59187330,18.97,696.91,61.05,61.05,69164178569,62.85,62.85,69164178569
PLUS 차이나AI테크TOP10,0047N0,10,9830,2,5,0.05,500520,446542,850000,500520,0.05,112.09,58.88,58.88,4928842336,58.99,58.99,4928842336
에르코스,435570,11,17960,1,4140,29.96,4822276,455573,7341556,4822276,29.96,1058.51,65.68,65.68,77434292525,58.73,58.73,77434292525
계룡건설,013580,12,21850,2,1880,9.41,5009264,700925,8930907,5009264,9.41,714.66,56.09,56.09,114513851850,58.68,58.68,114513851850
아이언디바이스,464500,13,3955,2,430,12.20,7611979,222931,13963263,7611979,12.20,3414.50,54.51,54.51,30699124626,55.59,55.59,30699124626
한빛레이저,452190,14,5630,2,410,7.85,11501881,372834,23366557,11501881,7.85,3084.99,49.22,49.22,67146063780,51.04,51.04,67146063780
원익,032940,15,6450,2,50,0.78,8958177,3987930,18193230,8958177,0.78,224.63,49.24,49.24,59434779765,50.65,50.65,59434779765
솔트룩스,304100,16,46950,2,4450,10.47,5539692,4273367,12130568,5539692,10.47,129.63,45.67,45.67,258938271125,45.47,45.47,258938271125
한신기계,011700,17,3465,2,290,9.13,12938775,522869,32446151,12938775,9.13,2474.57,39.88,39.88,46870177422,41.69,41.69,46870177422
KODEX 200선물인버스2X,252670,18,1755,5,-51,-2.82,299799498,201143440,717300000,299799498,-2.82,149.05,41.80,41.80,521131236801,41.40,41.40,521131236801
UNICORN SK하이닉스밸류체인액티브,494220,19,10860,2,285,2.70,924159,388318,2550000,924159,2.70,237.99,36.24,36.24,10156434085,36.68,36.68,10156434085
꿈비,407400,20,8970,2,1440,19.12,5276808,695473,14395007,5276808,19.12,758.74,36.66,36.66,44538054530,34.49,34.49,44538054530
코나아이,052400,21,69800,2,10800,18.31,5047097,4489986,14563291,5047097,18.31,112.41,34.66,34.66,346492655700,34.09,34.09,346492655700
KODEX 코스닥150선물인버스,251340,22,3805,5,-10,-0.26,20798941,17799066,60800000,20798941,-0.26,116.85,34.21,34.21,78606509715,33.98,33.98,78606509715
메디콕스,054180,23,172,5,-43,-20.00,25396452,13025281,82878283,25396452,-20.00,194.98,30.64,30.64,4603179628,32.29,32.29,4603179628
신원,009270,24,1859,2,62,3.45,32050030,6295368,104891065,32050030,3.45,509.10,30.56,30.56,61644896795,31.61,31.61,61644896795
DSC인베스트먼트,241520,25,7620,2,330,4.53,8298086,6662959,27000000,8298086,4.53,124.54,30.73,30.73,63405576150,30.82,30.82,63405576150
TIGER 코리아배당다우존스,0052D0,26,10750,2,70,0.66,2243600,1544280,7650000,2243600,0.66,145.28,29.33,29.33,24089907588,29.29,29.29,24089907588
지엔코,065060,27,2025,1,465,29.81,3170978,1403237,10800804,3170978,29.81,225.98,29.36,29.36,6014204998,27.50,27.50,6014204998
피아이이,452450,28,8940,2,390,4.56,9169706,1348964,35826000,9169706,4.56,679.76,25.60,25.60,84062949485,26.25,26.25,84062949485
우리산업홀딩스,072470,29,3175,2,540,20.49,4657230,109977,18887341,4657230,20.49,4234.73,24.66,24.66,14803564683,24.69,24.69,14803564683
PLUS 미국AI에이전트,0050E0,30,9617,5,-98,-1.01,179600,178310,750000,179600,-1.01,100.72,23.95,23.95,1731371697,24.00,24.00,1731371697
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29000 2 1800 6.62 5270703 6784729 4358068 5270703 6.62 77.68 120.94 120.94 160728303875 127.17 127.17 160728303875
3 케이씨티 089150 2 3820 2 290 8.22 18429387 2903814 17150000 18429387 8.22 634.66 107.46 107.46 73794557363 112.64 112.64 73794557363
4 일신석재 007110 3 2640 2 405 18.12 80790421 9012237 77456610 80790421 18.12 896.45 104.30 104.30 214804339836 105.05 105.05 214804339836
5 웹케시 053580 4 21800 2 1250 6.08 13029377 16161754 13636248 13029377 6.08 80.62 95.55 95.55 293746546490 98.81 98.81 293746546490
6 쿠콘 294570 5 34500 2 7000 25.45 8409325 2692116 10254685 8409325 25.45 312.37 82.00 82.00 273671436800 77.35 77.35 273671436800
7 시선AI 340810 6 5880 2 710 13.73 7819323 3213677 10692194 7819323 13.73 243.31 73.13 73.13 48611272465 77.32 77.32 48611272465
8 상지건설 042940 7 13490 5 -450 -3.23 4965649 14156870 6828712 4965649 -3.23 35.08 72.72 72.72 69747504590 75.71 75.71 69747504590
9 TIGER 지주회사 307520 8 13570 2 15 0.11 1815049 2576665 2850000 1815049 0.11 70.44 63.69 63.69 24779687338 64.07 64.07 24779687338
10 좋은사람들 033340 9 1135 2 181 18.97 59187330 8492776 96950558 59187330 18.97 696.91 61.05 61.05 69164178569 62.85 62.85 69164178569
11 PLUS 차이나AI테크TOP10 0047N0 10 9830 2 5 0.05 500520 446542 850000 500520 0.05 112.09 58.88 58.88 4928842336 58.99 58.99 4928842336
12 에르코스 435570 11 17960 1 4140 29.96 4822276 455573 7341556 4822276 29.96 1058.51 65.68 65.68 77434292525 58.73 58.73 77434292525
13 계룡건설 013580 12 21850 2 1880 9.41 5009264 700925 8930907 5009264 9.41 714.66 56.09 56.09 114513851850 58.68 58.68 114513851850
14 아이언디바이스 464500 13 3955 2 430 12.20 7611979 222931 13963263 7611979 12.20 3414.50 54.51 54.51 30699124626 55.59 55.59 30699124626
15 한빛레이저 452190 14 5630 2 410 7.85 11501881 372834 23366557 11501881 7.85 3084.99 49.22 49.22 67146063780 51.04 51.04 67146063780
16 원익 032940 15 6450 2 50 0.78 8958177 3987930 18193230 8958177 0.78 224.63 49.24 49.24 59434779765 50.65 50.65 59434779765
17 솔트룩스 304100 16 46950 2 4450 10.47 5539692 4273367 12130568 5539692 10.47 129.63 45.67 45.67 258938271125 45.47 45.47 258938271125
18 한신기계 011700 17 3465 2 290 9.13 12938775 522869 32446151 12938775 9.13 2474.57 39.88 39.88 46870177422 41.69 41.69 46870177422
19 KODEX 200선물인버스2X 252670 18 1755 5 -51 -2.82 299799498 201143440 717300000 299799498 -2.82 149.05 41.80 41.80 521131236801 41.40 41.40 521131236801
20 UNICORN SK하이닉스밸류체인액티브 494220 19 10860 2 285 2.70 924159 388318 2550000 924159 2.70 237.99 36.24 36.24 10156434085 36.68 36.68 10156434085
21 꿈비 407400 20 8970 2 1440 19.12 5276808 695473 14395007 5276808 19.12 758.74 36.66 36.66 44538054530 34.49 34.49 44538054530
22 코나아이 052400 21 69800 2 10800 18.31 5047097 4489986 14563291 5047097 18.31 112.41 34.66 34.66 346492655700 34.09 34.09 346492655700
23 KODEX 코스닥150선물인버스 251340 22 3805 5 -10 -0.26 20798941 17799066 60800000 20798941 -0.26 116.85 34.21 34.21 78606509715 33.98 33.98 78606509715
24 메디콕스 054180 23 172 5 -43 -20.00 25396452 13025281 82878283 25396452 -20.00 194.98 30.64 30.64 4603179628 32.29 32.29 4603179628
25 신원 009270 24 1859 2 62 3.45 32050030 6295368 104891065 32050030 3.45 509.10 30.56 30.56 61644896795 31.61 31.61 61644896795
26 DSC인베스트먼트 241520 25 7620 2 330 4.53 8298086 6662959 27000000 8298086 4.53 124.54 30.73 30.73 63405576150 30.82 30.82 63405576150
27 TIGER 코리아배당다우존스 0052D0 26 10750 2 70 0.66 2243600 1544280 7650000 2243600 0.66 145.28 29.33 29.33 24089907588 29.29 29.29 24089907588
28 지엔코 065060 27 2025 1 465 29.81 3170978 1403237 10800804 3170978 29.81 225.98 29.36 29.36 6014204998 27.50 27.50 6014204998
29 피아이이 452450 28 8940 2 390 4.56 9169706 1348964 35826000 9169706 4.56 679.76 25.60 25.60 84062949485 26.25 26.25 84062949485
30 우리산업홀딩스 072470 29 3175 2 540 20.49 4657230 109977 18887341 4657230 20.49 4234.73 24.66 24.66 14803564683 24.69 24.69 14803564683
31 PLUS 미국AI에이전트 0050E0 30 9617 5 -98 -1.01 179600 178310 750000 179600 -1.01 100.72 23.95 23.95 1731371697 24.00 24.00 1731371697

31
top30/20250605/top30-atvtr-20250605-143002.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
유라클,088340,1,29050,2,1850,6.80,5381225,6784729,4358068,5381225,6.80,79.31,123.48,123.48,163945955450,129.50,129.50,163945955450
케이씨티,089150,2,3790,2,260,7.37,18563442,2903814,17150000,18563442,7.37,639.28,108.24,108.24,74304360058,114.32,114.32,74304360058
일신석재,007110,3,2650,2,415,18.57,81689879,9012237,77456610,81689879,18.57,906.43,105.47,105.47,217178833218,105.81,105.81,217178833218
웹케시,053580,4,21800,2,1250,6.08,13426469,16161754,13636248,13426469,6.08,83.08,98.46,98.46,302500110015,101.76,101.76,302500110015
쿠콘,294570,5,34850,2,7350,26.73,8554891,2692116,10254685,8554891,26.73,317.78,83.42,83.42,278759195475,78.00,78.00,278759195475
시선AI,340810,6,5925,2,755,14.60,7872045,3213677,10692194,7872045,14.60,244.95,73.62,73.62,48921731925,77.22,77.22,48921731925
상지건설,042940,7,13480,5,-460,-3.30,5000933,14156870,6828712,5000933,-3.30,35.33,73.23,73.23,70223694880,76.29,76.29,70223694880
TIGER 지주회사,307520,8,13595,2,40,0.30,1856423,2576665,2850000,1856423,0.30,72.05,65.14,65.14,25341838304,65.41,65.41,25341838304
좋은사람들,033340,9,1160,2,206,21.59,60424129,8492776,96950558,60424129,21.59,711.48,62.32,62.32,70599874335,62.78,62.78,70599874335
PLUS 차이나AI테크TOP10,0047N0,10,9855,2,30,0.31,510553,446542,850000,510553,0.31,114.33,60.07,60.07,5027617566,60.02,60.02,5027617566
에르코스,435570,11,17960,1,4140,29.96,4834215,455573,7341556,4834215,29.96,1061.13,65.85,65.85,77648716965,58.89,58.89,77648716965
계룡건설,013580,12,22000,2,2030,10.17,5056536,700925,8930907,5056536,10.17,721.41,56.62,56.62,115552274700,58.81,58.81,115552274700
아이언디바이스,464500,13,4020,2,495,14.04,7695017,222931,13963263,7695017,14.04,3451.75,55.11,55.11,31030367100,55.28,55.28,31030367100
원익,032940,14,6400,3,0,0.00,9284471,3987930,18193230,9284471,0.00,232.81,51.03,51.03,61538820145,52.85,52.85,61538820145
한빛레이저,452190,15,5630,2,410,7.85,11533878,372834,23366557,11533878,7.85,3093.57,49.36,49.36,67326166375,51.18,51.18,67326166375
솔트룩스,304100,16,46650,2,4150,9.76,5649446,4273367,12130568,5649446,9.76,132.20,46.57,46.57,264079280400,46.67,46.67,264079280400
KODEX 200선물인버스2X,252670,17,1746,5,-60,-3.32,305459256,201143440,717300000,305459256,-3.32,151.86,42.58,42.58,531037670508,42.40,42.40,531037670508
한신기계,011700,18,3430,2,255,8.03,12982074,522869,32446151,12982074,8.03,2482.85,40.01,40.01,47019264162,42.25,42.25,47019264162
꿈비,407400,19,8780,2,1250,16.60,6089618,695473,14395007,6089618,16.60,875.61,42.30,42.30,51714418080,40.92,40.92,51714418080
UNICORN SK하이닉스밸류체인액티브,494220,20,10875,2,300,2.84,944794,388318,2550000,944794,2.84,243.30,37.05,37.05,10380584555,37.43,37.43,10380584555
코나아이,052400,21,70300,2,11300,19.15,5217408,4489986,14563291,5217408,19.15,116.20,35.83,35.83,358529335100,35.02,35.02,358529335100
KODEX 코스닥150선물인버스,251340,22,3800,5,-15,-0.39,21065099,17799066,60800000,21065099,-0.39,118.35,34.65,34.65,79618536965,34.46,34.46,79618536965
메디콕스,054180,23,173,5,-42,-19.53,25897906,13025281,82878283,25897906,-19.53,198.83,31.25,31.25,4689120302,32.70,32.70,4689120302
신원,009270,24,1865,2,68,3.78,32230786,6295368,104891065,32230786,3.78,511.98,30.73,30.73,61981700837,31.68,31.68,61981700837
DSC인베스트먼트,241520,25,7530,2,240,3.29,8404365,6662959,27000000,8404365,3.29,126.14,31.13,31.13,64210323545,31.58,31.58,64210323545
TIGER 코리아배당다우존스,0052D0,26,10765,2,85,0.80,2271888,1544280,7650000,2271888,0.80,147.12,29.70,29.70,24394059898,29.62,29.62,24394059898
지엔코,065060,27,2025,1,465,29.81,3171808,1403237,10800804,3171808,29.81,226.04,29.37,29.37,6015885748,27.51,27.51,6015885748
피아이이,452450,28,8940,2,390,4.56,9188727,1348964,35826000,9188727,4.56,681.17,25.65,25.65,84233070620,26.30,26.30,84233070620
우리산업홀딩스,072470,29,3160,2,525,19.92,4760795,109977,18887341,4760795,19.92,4328.90,25.21,25.21,15127451798,25.35,25.35,15127451798
PLUS 미국AI에이전트,0050E0,30,9617,5,-98,-1.01,179601,178310,750000,179601,-1.01,100.72,23.95,23.95,1731381314,24.00,24.00,1731381314
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29050 2 1850 6.80 5381225 6784729 4358068 5381225 6.80 79.31 123.48 123.48 163945955450 129.50 129.50 163945955450
3 케이씨티 089150 2 3790 2 260 7.37 18563442 2903814 17150000 18563442 7.37 639.28 108.24 108.24 74304360058 114.32 114.32 74304360058
4 일신석재 007110 3 2650 2 415 18.57 81689879 9012237 77456610 81689879 18.57 906.43 105.47 105.47 217178833218 105.81 105.81 217178833218
5 웹케시 053580 4 21800 2 1250 6.08 13426469 16161754 13636248 13426469 6.08 83.08 98.46 98.46 302500110015 101.76 101.76 302500110015
6 쿠콘 294570 5 34850 2 7350 26.73 8554891 2692116 10254685 8554891 26.73 317.78 83.42 83.42 278759195475 78.00 78.00 278759195475
7 시선AI 340810 6 5925 2 755 14.60 7872045 3213677 10692194 7872045 14.60 244.95 73.62 73.62 48921731925 77.22 77.22 48921731925
8 상지건설 042940 7 13480 5 -460 -3.30 5000933 14156870 6828712 5000933 -3.30 35.33 73.23 73.23 70223694880 76.29 76.29 70223694880
9 TIGER 지주회사 307520 8 13595 2 40 0.30 1856423 2576665 2850000 1856423 0.30 72.05 65.14 65.14 25341838304 65.41 65.41 25341838304
10 좋은사람들 033340 9 1160 2 206 21.59 60424129 8492776 96950558 60424129 21.59 711.48 62.32 62.32 70599874335 62.78 62.78 70599874335
11 PLUS 차이나AI테크TOP10 0047N0 10 9855 2 30 0.31 510553 446542 850000 510553 0.31 114.33 60.07 60.07 5027617566 60.02 60.02 5027617566
12 에르코스 435570 11 17960 1 4140 29.96 4834215 455573 7341556 4834215 29.96 1061.13 65.85 65.85 77648716965 58.89 58.89 77648716965
13 계룡건설 013580 12 22000 2 2030 10.17 5056536 700925 8930907 5056536 10.17 721.41 56.62 56.62 115552274700 58.81 58.81 115552274700
14 아이언디바이스 464500 13 4020 2 495 14.04 7695017 222931 13963263 7695017 14.04 3451.75 55.11 55.11 31030367100 55.28 55.28 31030367100
15 원익 032940 14 6400 3 0 0.00 9284471 3987930 18193230 9284471 0.00 232.81 51.03 51.03 61538820145 52.85 52.85 61538820145
16 한빛레이저 452190 15 5630 2 410 7.85 11533878 372834 23366557 11533878 7.85 3093.57 49.36 49.36 67326166375 51.18 51.18 67326166375
17 솔트룩스 304100 16 46650 2 4150 9.76 5649446 4273367 12130568 5649446 9.76 132.20 46.57 46.57 264079280400 46.67 46.67 264079280400
18 KODEX 200선물인버스2X 252670 17 1746 5 -60 -3.32 305459256 201143440 717300000 305459256 -3.32 151.86 42.58 42.58 531037670508 42.40 42.40 531037670508
19 한신기계 011700 18 3430 2 255 8.03 12982074 522869 32446151 12982074 8.03 2482.85 40.01 40.01 47019264162 42.25 42.25 47019264162
20 꿈비 407400 19 8780 2 1250 16.60 6089618 695473 14395007 6089618 16.60 875.61 42.30 42.30 51714418080 40.92 40.92 51714418080
21 UNICORN SK하이닉스밸류체인액티브 494220 20 10875 2 300 2.84 944794 388318 2550000 944794 2.84 243.30 37.05 37.05 10380584555 37.43 37.43 10380584555
22 코나아이 052400 21 70300 2 11300 19.15 5217408 4489986 14563291 5217408 19.15 116.20 35.83 35.83 358529335100 35.02 35.02 358529335100
23 KODEX 코스닥150선물인버스 251340 22 3800 5 -15 -0.39 21065099 17799066 60800000 21065099 -0.39 118.35 34.65 34.65 79618536965 34.46 34.46 79618536965
24 메디콕스 054180 23 173 5 -42 -19.53 25897906 13025281 82878283 25897906 -19.53 198.83 31.25 31.25 4689120302 32.70 32.70 4689120302
25 신원 009270 24 1865 2 68 3.78 32230786 6295368 104891065 32230786 3.78 511.98 30.73 30.73 61981700837 31.68 31.68 61981700837
26 DSC인베스트먼트 241520 25 7530 2 240 3.29 8404365 6662959 27000000 8404365 3.29 126.14 31.13 31.13 64210323545 31.58 31.58 64210323545
27 TIGER 코리아배당다우존스 0052D0 26 10765 2 85 0.80 2271888 1544280 7650000 2271888 0.80 147.12 29.70 29.70 24394059898 29.62 29.62 24394059898
28 지엔코 065060 27 2025 1 465 29.81 3171808 1403237 10800804 3171808 29.81 226.04 29.37 29.37 6015885748 27.51 27.51 6015885748
29 피아이이 452450 28 8940 2 390 4.56 9188727 1348964 35826000 9188727 4.56 681.17 25.65 25.65 84233070620 26.30 26.30 84233070620
30 우리산업홀딩스 072470 29 3160 2 525 19.92 4760795 109977 18887341 4760795 19.92 4328.90 25.21 25.21 15127451798 25.35 25.35 15127451798
31 PLUS 미국AI에이전트 0050E0 30 9617 5 -98 -1.01 179601 178310 750000 179601 -1.01 100.72 23.95 23.95 1731381314 24.00 24.00 1731381314

31
top30/20250605/top30-atvtr-20250605-144002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유라클,088340,1,29150,2,1950,7.17,5441059,6784729,4358068,5441059,7.17,80.20,124.85,124.85,165689655150,130.43,130.43,165689655150
케이씨티,089150,2,3820,2,290,8.22,18687076,2903814,17150000,18687076,8.22,643.54,108.96,108.96,74774177887,114.14,114.14,74774177887
일신석재,007110,3,2630,2,395,17.67,81943439,9012237,77456610,81943439,17.67,909.25,105.79,105.79,217846897568,106.94,106.94,217846897568
웹케시,053580,4,22100,2,1550,7.54,13623196,16161754,13636248,13623196,7.54,84.29,99.90,99.90,306837067240,101.82,101.82,306837067240
시선AI,340810,5,5890,2,720,13.93,7905174,3213677,10692194,7905174,13.93,245.99,73.93,73.93,49118188310,77.99,77.99,49118188310
쿠콘,294570,6,35500,2,8000,29.09,8648571,2692116,10254685,8648571,29.09,321.26,84.34,84.34,282065459125,77.48,77.48,282065459125
상지건설,042940,7,13480,5,-460,-3.30,5026312,14156870,6828712,5026312,-3.30,35.50,73.61,73.61,70566690755,76.66,76.66,70566690755
TIGER 지주회사,307520,8,13595,2,40,0.30,1873640,2576665,2850000,1873640,0.30,72.72,65.74,65.74,25575856704,66.01,66.01,25575856704
좋은사람들,033340,9,1155,2,201,21.07,60947346,8492776,96950558,60947346,21.07,717.64,62.86,62.86,71203547344,63.59,63.59,71203547344
PLUS 차이나AI테크TOP10,0047N0,10,9870,2,45,0.46,512558,446542,850000,512558,0.46,114.78,60.30,60.30,5047426956,60.16,60.16,5047426956
에르코스,435570,11,17960,1,4140,29.96,4841437,455573,7341556,4841437,29.96,1062.71,65.95,65.95,77778424085,58.99,58.99,77778424085
계룡건설,013580,12,22050,2,2080,10.42,5073207,700925,8930907,5073207,10.42,723.79,56.81,56.81,115919108550,58.86,58.86,115919108550
아이언디바이스,464500,13,4025,2,500,14.18,7763740,222931,13963263,7763740,14.18,3482.58,55.60,55.60,31306924144,55.70,55.70,31306924144
원익,032940,14,6390,5,-10,-0.16,9432930,3987930,18193230,9432930,-0.16,236.54,51.85,51.85,62491587645,53.75,53.75,62491587645
한빛레이저,452190,15,5580,2,360,6.90,11618077,372834,23366557,11618077,6.90,3116.15,49.72,49.72,67796932950,52.00,52.00,67796932950
솔트룩스,304100,16,47150,2,4650,10.94,5723314,4273367,12130568,5723314,10.94,133.93,47.18,47.18,267555437625,46.78,46.78,267555437625
꿈비,407400,17,8690,2,1160,15.41,6533638,695473,14395007,6533638,15.41,939.45,45.39,45.39,55572571345,44.43,44.43,55572571345
KODEX 200선물인버스2X,252670,18,1744,5,-62,-3.43,307904682,201143440,717300000,307904682,-3.43,153.08,42.93,42.93,535306509387,42.79,42.79,535306509387
한신기계,011700,19,3405,2,230,7.24,13051422,522869,32446151,13051422,7.24,2496.12,40.22,40.22,47257058819,42.77,42.77,47257058819
UNICORN SK하이닉스밸류체인액티브,494220,20,10885,2,310,2.93,945942,388318,2550000,945942,2.93,243.60,37.10,37.10,10393097675,37.44,37.44,10393097675
KODEX 코스닥150선물인버스,251340,21,3795,5,-20,-0.52,21728323,17799066,60800000,21728323,-0.52,122.08,35.74,35.74,82135476345,35.60,35.60,82135476345
코나아이,052400,22,71300,2,12300,20.85,5285491,4489986,14563291,5285491,20.85,117.72,36.29,36.29,363350818800,34.99,34.99,363350818800
메디콕스,054180,23,175,5,-40,-18.60,26455130,13025281,82878283,26455130,-18.60,203.11,31.92,31.92,4786191999,33.00,33.00,4786191999
신원,009270,24,1865,2,68,3.78,32325931,6295368,104891065,32325931,3.78,513.49,30.82,30.82,62159020091,31.78,31.78,62159020091
DSC인베스트먼트,241520,25,7630,2,340,4.66,8455346,6662959,27000000,8455346,4.66,126.90,31.32,31.32,64596785570,31.36,31.36,64596785570
TIGER 코리아배당다우존스,0052D0,26,10780,2,100,0.94,2275485,1544280,7650000,2275485,0.94,147.35,29.74,29.74,24432809173,29.63,29.63,24432809173
지엔코,065060,27,2025,1,465,29.81,3172393,1403237,10800804,3172393,29.81,226.08,29.37,29.37,6017070373,27.51,27.51,6017070373
피아이이,452450,28,8900,2,350,4.09,9246504,1348964,35826000,9246504,4.09,685.45,25.81,25.81,84748321245,26.58,26.58,84748321245
우리산업홀딩스,072470,29,3290,2,655,24.86,5088902,109977,18887341,5088902,24.86,4627.24,26.94,26.94,16218041390,26.10,26.10,16218041390
PLUS 미국AI에이전트,0050E0,30,9605,5,-110,-1.13,179991,178310,750000,179991,-1.13,100.94,24.00,24.00,1735129302,24.09,24.09,1735129302
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29150 2 1950 7.17 5441059 6784729 4358068 5441059 7.17 80.20 124.85 124.85 165689655150 130.43 130.43 165689655150
3 케이씨티 089150 2 3820 2 290 8.22 18687076 2903814 17150000 18687076 8.22 643.54 108.96 108.96 74774177887 114.14 114.14 74774177887
4 일신석재 007110 3 2630 2 395 17.67 81943439 9012237 77456610 81943439 17.67 909.25 105.79 105.79 217846897568 106.94 106.94 217846897568
5 웹케시 053580 4 22100 2 1550 7.54 13623196 16161754 13636248 13623196 7.54 84.29 99.90 99.90 306837067240 101.82 101.82 306837067240
6 시선AI 340810 5 5890 2 720 13.93 7905174 3213677 10692194 7905174 13.93 245.99 73.93 73.93 49118188310 77.99 77.99 49118188310
7 쿠콘 294570 6 35500 2 8000 29.09 8648571 2692116 10254685 8648571 29.09 321.26 84.34 84.34 282065459125 77.48 77.48 282065459125
8 상지건설 042940 7 13480 5 -460 -3.30 5026312 14156870 6828712 5026312 -3.30 35.50 73.61 73.61 70566690755 76.66 76.66 70566690755
9 TIGER 지주회사 307520 8 13595 2 40 0.30 1873640 2576665 2850000 1873640 0.30 72.72 65.74 65.74 25575856704 66.01 66.01 25575856704
10 좋은사람들 033340 9 1155 2 201 21.07 60947346 8492776 96950558 60947346 21.07 717.64 62.86 62.86 71203547344 63.59 63.59 71203547344
11 PLUS 차이나AI테크TOP10 0047N0 10 9870 2 45 0.46 512558 446542 850000 512558 0.46 114.78 60.30 60.30 5047426956 60.16 60.16 5047426956
12 에르코스 435570 11 17960 1 4140 29.96 4841437 455573 7341556 4841437 29.96 1062.71 65.95 65.95 77778424085 58.99 58.99 77778424085
13 계룡건설 013580 12 22050 2 2080 10.42 5073207 700925 8930907 5073207 10.42 723.79 56.81 56.81 115919108550 58.86 58.86 115919108550
14 아이언디바이스 464500 13 4025 2 500 14.18 7763740 222931 13963263 7763740 14.18 3482.58 55.60 55.60 31306924144 55.70 55.70 31306924144
15 원익 032940 14 6390 5 -10 -0.16 9432930 3987930 18193230 9432930 -0.16 236.54 51.85 51.85 62491587645 53.75 53.75 62491587645
16 한빛레이저 452190 15 5580 2 360 6.90 11618077 372834 23366557 11618077 6.90 3116.15 49.72 49.72 67796932950 52.00 52.00 67796932950
17 솔트룩스 304100 16 47150 2 4650 10.94 5723314 4273367 12130568 5723314 10.94 133.93 47.18 47.18 267555437625 46.78 46.78 267555437625
18 꿈비 407400 17 8690 2 1160 15.41 6533638 695473 14395007 6533638 15.41 939.45 45.39 45.39 55572571345 44.43 44.43 55572571345
19 KODEX 200선물인버스2X 252670 18 1744 5 -62 -3.43 307904682 201143440 717300000 307904682 -3.43 153.08 42.93 42.93 535306509387 42.79 42.79 535306509387
20 한신기계 011700 19 3405 2 230 7.24 13051422 522869 32446151 13051422 7.24 2496.12 40.22 40.22 47257058819 42.77 42.77 47257058819
21 UNICORN SK하이닉스밸류체인액티브 494220 20 10885 2 310 2.93 945942 388318 2550000 945942 2.93 243.60 37.10 37.10 10393097675 37.44 37.44 10393097675
22 KODEX 코스닥150선물인버스 251340 21 3795 5 -20 -0.52 21728323 17799066 60800000 21728323 -0.52 122.08 35.74 35.74 82135476345 35.60 35.60 82135476345
23 코나아이 052400 22 71300 2 12300 20.85 5285491 4489986 14563291 5285491 20.85 117.72 36.29 36.29 363350818800 34.99 34.99 363350818800
24 메디콕스 054180 23 175 5 -40 -18.60 26455130 13025281 82878283 26455130 -18.60 203.11 31.92 31.92 4786191999 33.00 33.00 4786191999
25 신원 009270 24 1865 2 68 3.78 32325931 6295368 104891065 32325931 3.78 513.49 30.82 30.82 62159020091 31.78 31.78 62159020091
26 DSC인베스트먼트 241520 25 7630 2 340 4.66 8455346 6662959 27000000 8455346 4.66 126.90 31.32 31.32 64596785570 31.36 31.36 64596785570
27 TIGER 코리아배당다우존스 0052D0 26 10780 2 100 0.94 2275485 1544280 7650000 2275485 0.94 147.35 29.74 29.74 24432809173 29.63 29.63 24432809173
28 지엔코 065060 27 2025 1 465 29.81 3172393 1403237 10800804 3172393 29.81 226.08 29.37 29.37 6017070373 27.51 27.51 6017070373
29 피아이이 452450 28 8900 2 350 4.09 9246504 1348964 35826000 9246504 4.09 685.45 25.81 25.81 84748321245 26.58 26.58 84748321245
30 우리산업홀딩스 072470 29 3290 2 655 24.86 5088902 109977 18887341 5088902 24.86 4627.24 26.94 26.94 16218041390 26.10 26.10 16218041390
31 PLUS 미국AI에이전트 0050E0 30 9605 5 -110 -1.13 179991 178310 750000 179991 -1.13 100.94 24.00 24.00 1735129302 24.09 24.09 1735129302

31
top30/20250605/top30-atvtr-20250605-145002.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
유라클,088340,1,29250,2,2050,7.54,5489752,6784729,4358068,5489752,7.54,80.91,125.97,125.97,167107613325,131.09,131.09,167107613325
케이씨티,089150,2,3770,2,240,6.80,18762470,2903814,17150000,18762470,6.80,646.13,109.40,109.40,75059973147,116.09,116.09,75059973147
일신석재,007110,3,2625,2,390,17.45,82333041,9012237,77456610,82333041,17.45,913.57,106.30,106.30,218869965086,107.65,107.65,218869965086
웹케시,053580,4,22200,2,1650,8.03,13778009,16161754,13636248,13778009,8.03,85.25,101.04,101.04,310282003465,102.50,102.50,310282003465
시선AI,340810,5,5740,2,570,11.03,7980632,3213677,10692194,7980632,11.03,248.33,74.64,74.64,49556242620,80.75,80.75,49556242620
상지건설,042940,6,13280,5,-660,-4.73,5103011,14156870,6828712,5103011,-4.73,36.05,74.73,74.73,71591872565,78.95,78.95,71591872565
쿠콘,294570,7,35650,2,8150,29.64,8782951,2692116,10254685,8782951,29.64,326.25,85.65,85.65,286853117700,78.47,78.47,286853117700
TIGER 지주회사,307520,8,13585,2,30,0.22,1901129,2576665,2850000,1901129,0.22,73.78,66.71,66.71,25949528976,67.02,67.02,25949528976
좋은사람들,033340,9,1159,2,205,21.49,62131308,8492776,96950558,62131308,21.49,731.58,64.09,64.09,72583601268,64.60,64.60,72583601268
PLUS 차이나AI테크TOP10,0047N0,10,9870,2,45,0.46,537556,446542,850000,537556,0.46,120.38,63.24,63.24,5294032596,63.10,63.10,5294032596
계룡건설,013580,11,21700,2,1730,8.66,5116832,700925,8930907,5116832,8.66,730.01,57.29,57.29,116870235050,60.30,60.30,116870235050
에르코스,435570,12,17960,1,4140,29.96,4851314,455573,7341556,4851314,29.96,1064.88,66.08,66.08,77955815005,59.12,59.12,77955815005
아이언디바이스,464500,13,4020,2,495,14.04,7818739,222931,13963263,7818739,14.04,3507.25,56.00,56.00,31528431089,56.17,56.17,31528431089
원익,032940,14,6380,5,-20,-0.31,9489220,3987930,18193230,9489220,-0.31,237.95,52.16,52.16,62850852965,54.15,54.15,62850852965
한빛레이저,452190,15,5600,2,380,7.28,11653128,372834,23366557,11653128,7.28,3125.55,49.87,49.87,67992642250,51.96,51.96,67992642250
꿈비,407400,16,8460,2,930,12.35,6900296,695473,14395007,6900296,12.35,992.17,47.94,47.94,58708810525,48.21,48.21,58708810525
솔트룩스,304100,17,46800,2,4300,10.12,5797265,4273367,12130568,5797265,10.12,135.66,47.79,47.79,271013007000,47.74,47.74,271013007000
KODEX 200선물인버스2X,252670,18,1741,5,-65,-3.60,311989426,201143440,717300000,311989426,-3.60,155.11,43.49,43.49,542418988423,43.43,43.43,542418988423
한신기계,011700,19,3390,2,215,6.77,13113272,522869,32446151,13113272,6.77,2507.95,40.42,40.42,47467562384,43.16,43.16,47467562384
UNICORN SK하이닉스밸류체인액티브,494220,20,10885,2,310,2.93,954982,388318,2550000,954982,2.93,245.93,37.45,37.45,10491541860,37.80,37.80,10491541860
KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,22100280,17799066,60800000,22100280,-0.66,124.17,36.35,36.35,83547031198,36.26,36.26,83547031198
코나아이,052400,22,70800,2,11800,20.00,5344610,4489986,14563291,5344610,20.00,119.03,36.70,36.70,367537623900,35.65,35.65,367537623900
메디콕스,054180,23,174,5,-41,-19.07,26584705,13025281,82878283,26584705,-19.07,204.10,32.08,32.08,4808701518,33.35,33.35,4808701518
신원,009270,24,1870,2,73,4.06,32627267,6295368,104891065,32627267,4.06,518.27,31.11,31.11,62722819886,31.98,31.98,62722819886
DSC인베스트먼트,241520,25,7590,2,300,4.12,8497098,6662959,27000000,8497098,4.12,127.53,31.47,31.47,64914121660,31.68,31.68,64914121660
TIGER 코리아배당다우존스,0052D0,26,10800,2,120,1.12,2347774,1544280,7650000,2347774,1.12,152.03,30.69,30.69,25214716378,30.52,30.52,25214716378
지엔코,065060,27,2025,1,465,29.81,3172395,1403237,10800804,3172395,29.81,226.08,29.37,29.37,6017074423,27.51,27.51,6017074423
피아이이,452450,28,8880,2,330,3.86,9322469,1348964,35826000,9322469,3.86,691.08,26.02,26.02,85423142155,26.85,26.85,85423142155
우리산업홀딩스,072470,29,3260,2,625,23.72,5160272,109977,18887341,5160272,23.72,4692.14,27.32,27.32,16452246509,26.72,26.72,16452246509
PLUS 미국AI에이전트,0050E0,30,9625,5,-90,-0.93,180001,178310,750000,180001,-0.93,100.95,24.00,24.00,1735225552,24.04,24.04,1735225552
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29250 2 2050 7.54 5489752 6784729 4358068 5489752 7.54 80.91 125.97 125.97 167107613325 131.09 131.09 167107613325
3 케이씨티 089150 2 3770 2 240 6.80 18762470 2903814 17150000 18762470 6.80 646.13 109.40 109.40 75059973147 116.09 116.09 75059973147
4 일신석재 007110 3 2625 2 390 17.45 82333041 9012237 77456610 82333041 17.45 913.57 106.30 106.30 218869965086 107.65 107.65 218869965086
5 웹케시 053580 4 22200 2 1650 8.03 13778009 16161754 13636248 13778009 8.03 85.25 101.04 101.04 310282003465 102.50 102.50 310282003465
6 시선AI 340810 5 5740 2 570 11.03 7980632 3213677 10692194 7980632 11.03 248.33 74.64 74.64 49556242620 80.75 80.75 49556242620
7 상지건설 042940 6 13280 5 -660 -4.73 5103011 14156870 6828712 5103011 -4.73 36.05 74.73 74.73 71591872565 78.95 78.95 71591872565
8 쿠콘 294570 7 35650 2 8150 29.64 8782951 2692116 10254685 8782951 29.64 326.25 85.65 85.65 286853117700 78.47 78.47 286853117700
9 TIGER 지주회사 307520 8 13585 2 30 0.22 1901129 2576665 2850000 1901129 0.22 73.78 66.71 66.71 25949528976 67.02 67.02 25949528976
10 좋은사람들 033340 9 1159 2 205 21.49 62131308 8492776 96950558 62131308 21.49 731.58 64.09 64.09 72583601268 64.60 64.60 72583601268
11 PLUS 차이나AI테크TOP10 0047N0 10 9870 2 45 0.46 537556 446542 850000 537556 0.46 120.38 63.24 63.24 5294032596 63.10 63.10 5294032596
12 계룡건설 013580 11 21700 2 1730 8.66 5116832 700925 8930907 5116832 8.66 730.01 57.29 57.29 116870235050 60.30 60.30 116870235050
13 에르코스 435570 12 17960 1 4140 29.96 4851314 455573 7341556 4851314 29.96 1064.88 66.08 66.08 77955815005 59.12 59.12 77955815005
14 아이언디바이스 464500 13 4020 2 495 14.04 7818739 222931 13963263 7818739 14.04 3507.25 56.00 56.00 31528431089 56.17 56.17 31528431089
15 원익 032940 14 6380 5 -20 -0.31 9489220 3987930 18193230 9489220 -0.31 237.95 52.16 52.16 62850852965 54.15 54.15 62850852965
16 한빛레이저 452190 15 5600 2 380 7.28 11653128 372834 23366557 11653128 7.28 3125.55 49.87 49.87 67992642250 51.96 51.96 67992642250
17 꿈비 407400 16 8460 2 930 12.35 6900296 695473 14395007 6900296 12.35 992.17 47.94 47.94 58708810525 48.21 48.21 58708810525
18 솔트룩스 304100 17 46800 2 4300 10.12 5797265 4273367 12130568 5797265 10.12 135.66 47.79 47.79 271013007000 47.74 47.74 271013007000
19 KODEX 200선물인버스2X 252670 18 1741 5 -65 -3.60 311989426 201143440 717300000 311989426 -3.60 155.11 43.49 43.49 542418988423 43.43 43.43 542418988423
20 한신기계 011700 19 3390 2 215 6.77 13113272 522869 32446151 13113272 6.77 2507.95 40.42 40.42 47467562384 43.16 43.16 47467562384
21 UNICORN SK하이닉스밸류체인액티브 494220 20 10885 2 310 2.93 954982 388318 2550000 954982 2.93 245.93 37.45 37.45 10491541860 37.80 37.80 10491541860
22 KODEX 코스닥150선물인버스 251340 21 3790 5 -25 -0.66 22100280 17799066 60800000 22100280 -0.66 124.17 36.35 36.35 83547031198 36.26 36.26 83547031198
23 코나아이 052400 22 70800 2 11800 20.00 5344610 4489986 14563291 5344610 20.00 119.03 36.70 36.70 367537623900 35.65 35.65 367537623900
24 메디콕스 054180 23 174 5 -41 -19.07 26584705 13025281 82878283 26584705 -19.07 204.10 32.08 32.08 4808701518 33.35 33.35 4808701518
25 신원 009270 24 1870 2 73 4.06 32627267 6295368 104891065 32627267 4.06 518.27 31.11 31.11 62722819886 31.98 31.98 62722819886
26 DSC인베스트먼트 241520 25 7590 2 300 4.12 8497098 6662959 27000000 8497098 4.12 127.53 31.47 31.47 64914121660 31.68 31.68 64914121660
27 TIGER 코리아배당다우존스 0052D0 26 10800 2 120 1.12 2347774 1544280 7650000 2347774 1.12 152.03 30.69 30.69 25214716378 30.52 30.52 25214716378
28 지엔코 065060 27 2025 1 465 29.81 3172395 1403237 10800804 3172395 29.81 226.08 29.37 29.37 6017074423 27.51 27.51 6017074423
29 피아이이 452450 28 8880 2 330 3.86 9322469 1348964 35826000 9322469 3.86 691.08 26.02 26.02 85423142155 26.85 26.85 85423142155
30 우리산업홀딩스 072470 29 3260 2 625 23.72 5160272 109977 18887341 5160272 23.72 4692.14 27.32 27.32 16452246509 26.72 26.72 16452246509
31 PLUS 미국AI에이전트 0050E0 30 9625 5 -90 -0.93 180001 178310 750000 180001 -0.93 100.95 24.00 24.00 1735225552 24.04 24.04 1735225552

31
top30/20250605/top30-atvtr-20250605-150002.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
유라클,088340,1,29250,2,2050,7.54,5542028,6784729,4358068,5542028,7.54,81.68,127.17,127.17,168630054400,132.29,132.29,168630054400
케이씨티,089150,2,3790,2,260,7.37,18830372,2903814,17150000,18830372,7.37,648.47,109.80,109.80,75315383879,115.87,115.87,75315383879
일신석재,007110,3,2615,2,380,17.00,82787300,9012237,77456610,82787300,17.00,918.61,106.88,106.88,220060009098,108.65,108.65,220060009098
웹케시,053580,4,22100,2,1550,7.54,13924148,16161754,13636248,13924148,7.54,86.15,102.11,102.11,313523703965,104.04,104.04,313523703965
상지건설,042940,5,13150,5,-790,-5.67,5187122,14156870,6828712,5187122,-5.67,36.64,75.96,75.96,72704854265,80.97,80.97,72704854265
쿠콘,294570,6,35750,1,8250,30.00,8974956,2692116,10254685,8974956,30.00,333.38,87.52,87.52,293680822375,80.11,80.11,293680822375
시선AI,340810,7,5860,2,690,13.35,8013357,3213677,10692194,8013357,13.35,249.35,74.95,74.95,49746905610,79.40,79.40,49746905610
TIGER 지주회사,307520,8,13595,2,40,0.30,1938604,2576665,2850000,1938604,0.30,75.24,68.02,68.02,26458720332,68.29,68.29,26458720332
좋은사람들,033340,9,1145,2,191,20.02,63026943,8492776,96950558,63026943,20.02,742.12,65.01,65.01,73610294395,66.31,66.31,73610294395
PLUS 차이나AI테크TOP10,0047N0,10,9875,2,50,0.51,537670,446542,850000,537670,0.51,120.41,63.26,63.26,5295156091,63.08,63.08,5295156091
계룡건설,013580,11,21800,2,1830,9.16,5180233,700925,8930907,5180233,9.16,739.06,58.00,58.00,118244336875,60.73,60.73,118244336875
에르코스,435570,12,17960,1,4140,29.96,4866040,455573,7341556,4866040,29.96,1068.11,66.28,66.28,78220293965,59.32,59.32,78220293965
아이언디바이스,464500,13,4005,2,480,13.62,7933804,222931,13963263,7933804,13.62,3558.86,56.82,56.82,31991349307,57.21,57.21,31991349307
원익,032940,14,6400,3,0,0.00,9558485,3987930,18193230,9558485,0.00,239.69,52.54,52.54,63293681175,54.36,54.36,63293681175
한빛레이저,452190,15,5560,2,340,6.51,11715022,372834,23366557,11715022,6.51,3142.15,50.14,50.14,68337096815,52.60,52.60,68337096815
꿈비,407400,16,8420,2,890,11.82,7126242,695473,14395007,7126242,11.82,1024.66,49.50,49.50,60612672740,50.01,50.01,60612672740
솔트룩스,304100,17,47200,2,4700,11.06,5864621,4273367,12130568,5864621,11.06,137.24,48.35,48.35,274169480050,47.88,47.88,274169480050
KODEX 200선물인버스2X,252670,18,1740,5,-66,-3.65,316557807,201143440,717300000,316557807,-3.65,157.38,44.13,44.13,550366062150,44.10,44.10,550366062150
한신기계,011700,19,3410,2,235,7.40,13159592,522869,32446151,13159592,7.40,2516.80,40.56,40.56,47624866839,43.04,43.04,47624866839
UNICORN SK하이닉스밸류체인액티브,494220,20,10895,2,320,3.03,967466,388318,2550000,967466,3.03,249.14,37.94,37.94,10627518840,38.25,38.25,10627518840
우듬지팜,403490,21,2005,2,88,4.59,16869848,9048643,45212464,16869848,4.59,186.44,37.31,37.31,34415097847,37.96,37.96,34415097847
KODEX 코스닥150선물인버스,251340,22,3795,5,-20,-0.52,22657159,17799066,60800000,22657159,-0.52,127.29,37.27,37.27,85660336791,37.12,37.12,85660336791
코나아이,052400,23,71100,2,12100,20.51,5408510,4489986,14563291,5408510,20.51,120.46,37.14,37.14,372089525050,35.94,35.94,372089525050
메디콕스,054180,24,175,5,-40,-18.60,26824117,13025281,82878283,26824117,-18.60,205.94,32.37,32.37,4850320784,33.44,33.44,4850320784
신원,009270,25,1866,2,69,3.84,32776141,6295368,104891065,32776141,3.84,520.64,31.25,31.25,63000971097,32.19,32.19,63000971097
TIGER 코리아배당다우존스,0052D0,26,10792,2,112,1.05,2454960,1544280,7650000,2454960,1.05,158.97,32.09,32.09,26371635665,31.94,31.94,26371635665
DSC인베스트먼트,241520,27,7600,2,310,4.25,8548697,6662959,27000000,8548697,4.25,128.30,31.66,31.66,65305540745,31.83,31.83,65305540745
우리산업홀딩스,072470,28,3195,2,560,21.25,5234771,109977,18887341,5234771,21.25,4759.88,27.72,27.72,16691269110,27.66,27.66,16691269110
지엔코,065060,29,2025,1,465,29.81,3172409,1403237,10800804,3172409,29.81,226.08,29.37,29.37,6017102773,27.51,27.51,6017102773
피아이이,452450,30,8880,2,330,3.86,9354936,1348964,35826000,9354936,3.86,693.49,26.11,26.11,85712019345,26.94,26.94,85712019345
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29250 2 2050 7.54 5542028 6784729 4358068 5542028 7.54 81.68 127.17 127.17 168630054400 132.29 132.29 168630054400
3 케이씨티 089150 2 3790 2 260 7.37 18830372 2903814 17150000 18830372 7.37 648.47 109.80 109.80 75315383879 115.87 115.87 75315383879
4 일신석재 007110 3 2615 2 380 17.00 82787300 9012237 77456610 82787300 17.00 918.61 106.88 106.88 220060009098 108.65 108.65 220060009098
5 웹케시 053580 4 22100 2 1550 7.54 13924148 16161754 13636248 13924148 7.54 86.15 102.11 102.11 313523703965 104.04 104.04 313523703965
6 상지건설 042940 5 13150 5 -790 -5.67 5187122 14156870 6828712 5187122 -5.67 36.64 75.96 75.96 72704854265 80.97 80.97 72704854265
7 쿠콘 294570 6 35750 1 8250 30.00 8974956 2692116 10254685 8974956 30.00 333.38 87.52 87.52 293680822375 80.11 80.11 293680822375
8 시선AI 340810 7 5860 2 690 13.35 8013357 3213677 10692194 8013357 13.35 249.35 74.95 74.95 49746905610 79.40 79.40 49746905610
9 TIGER 지주회사 307520 8 13595 2 40 0.30 1938604 2576665 2850000 1938604 0.30 75.24 68.02 68.02 26458720332 68.29 68.29 26458720332
10 좋은사람들 033340 9 1145 2 191 20.02 63026943 8492776 96950558 63026943 20.02 742.12 65.01 65.01 73610294395 66.31 66.31 73610294395
11 PLUS 차이나AI테크TOP10 0047N0 10 9875 2 50 0.51 537670 446542 850000 537670 0.51 120.41 63.26 63.26 5295156091 63.08 63.08 5295156091
12 계룡건설 013580 11 21800 2 1830 9.16 5180233 700925 8930907 5180233 9.16 739.06 58.00 58.00 118244336875 60.73 60.73 118244336875
13 에르코스 435570 12 17960 1 4140 29.96 4866040 455573 7341556 4866040 29.96 1068.11 66.28 66.28 78220293965 59.32 59.32 78220293965
14 아이언디바이스 464500 13 4005 2 480 13.62 7933804 222931 13963263 7933804 13.62 3558.86 56.82 56.82 31991349307 57.21 57.21 31991349307
15 원익 032940 14 6400 3 0 0.00 9558485 3987930 18193230 9558485 0.00 239.69 52.54 52.54 63293681175 54.36 54.36 63293681175
16 한빛레이저 452190 15 5560 2 340 6.51 11715022 372834 23366557 11715022 6.51 3142.15 50.14 50.14 68337096815 52.60 52.60 68337096815
17 꿈비 407400 16 8420 2 890 11.82 7126242 695473 14395007 7126242 11.82 1024.66 49.50 49.50 60612672740 50.01 50.01 60612672740
18 솔트룩스 304100 17 47200 2 4700 11.06 5864621 4273367 12130568 5864621 11.06 137.24 48.35 48.35 274169480050 47.88 47.88 274169480050
19 KODEX 200선물인버스2X 252670 18 1740 5 -66 -3.65 316557807 201143440 717300000 316557807 -3.65 157.38 44.13 44.13 550366062150 44.10 44.10 550366062150
20 한신기계 011700 19 3410 2 235 7.40 13159592 522869 32446151 13159592 7.40 2516.80 40.56 40.56 47624866839 43.04 43.04 47624866839
21 UNICORN SK하이닉스밸류체인액티브 494220 20 10895 2 320 3.03 967466 388318 2550000 967466 3.03 249.14 37.94 37.94 10627518840 38.25 38.25 10627518840
22 우듬지팜 403490 21 2005 2 88 4.59 16869848 9048643 45212464 16869848 4.59 186.44 37.31 37.31 34415097847 37.96 37.96 34415097847
23 KODEX 코스닥150선물인버스 251340 22 3795 5 -20 -0.52 22657159 17799066 60800000 22657159 -0.52 127.29 37.27 37.27 85660336791 37.12 37.12 85660336791
24 코나아이 052400 23 71100 2 12100 20.51 5408510 4489986 14563291 5408510 20.51 120.46 37.14 37.14 372089525050 35.94 35.94 372089525050
25 메디콕스 054180 24 175 5 -40 -18.60 26824117 13025281 82878283 26824117 -18.60 205.94 32.37 32.37 4850320784 33.44 33.44 4850320784
26 신원 009270 25 1866 2 69 3.84 32776141 6295368 104891065 32776141 3.84 520.64 31.25 31.25 63000971097 32.19 32.19 63000971097
27 TIGER 코리아배당다우존스 0052D0 26 10792 2 112 1.05 2454960 1544280 7650000 2454960 1.05 158.97 32.09 32.09 26371635665 31.94 31.94 26371635665
28 DSC인베스트먼트 241520 27 7600 2 310 4.25 8548697 6662959 27000000 8548697 4.25 128.30 31.66 31.66 65305540745 31.83 31.83 65305540745
29 우리산업홀딩스 072470 28 3195 2 560 21.25 5234771 109977 18887341 5234771 21.25 4759.88 27.72 27.72 16691269110 27.66 27.66 16691269110
30 지엔코 065060 29 2025 1 465 29.81 3172409 1403237 10800804 3172409 29.81 226.08 29.37 29.37 6017102773 27.51 27.51 6017102773
31 피아이이 452450 30 8880 2 330 3.86 9354936 1348964 35826000 9354936 3.86 693.49 26.11 26.11 85712019345 26.94 26.94 85712019345

31
top30/20250605/top30-atvtr-20250605-151002.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
유라클,088340,1,29200,2,2000,7.35,5598362,6784729,4358068,5598362,7.35,82.51,128.46,128.46,170281975100,133.81,133.81,170281975100
케이씨티,089150,2,3810,2,280,7.93,18970253,2903814,17150000,18970253,7.93,653.29,110.61,110.61,75849374251,116.08,116.08,75849374251
일신석재,007110,3,2630,2,395,17.67,83530489,9012237,77456610,83530489,17.67,926.86,107.84,107.84,222012670964,108.98,108.98,222012670964
웹케시,053580,4,21950,2,1400,6.81,14116942,16161754,13636248,14116942,6.81,87.35,103.53,103.53,317820541490,106.18,106.18,317820541490
상지건설,042940,5,13190,5,-750,-5.38,5244911,14156870,6828712,5244911,-5.38,37.05,76.81,76.81,73467755600,81.57,81.57,73467755600
쿠콘,294570,6,35750,1,8250,30.00,8986877,2692116,10254685,8986877,30.00,333.82,87.64,87.64,294106998125,80.22,80.22,294106998125
시선AI,340810,7,5970,2,800,15.47,8075040,3213677,10692194,8075040,15.47,251.27,75.52,75.52,50112025245,78.51,78.51,50112025245
TIGER 지주회사,307520,8,13595,2,40,0.30,1982518,2576665,2850000,1982518,0.30,76.94,69.56,69.56,27055565899,69.83,69.83,27055565899
좋은사람들,033340,9,1153,2,199,20.86,63915624,8492776,96950558,63915624,20.86,752.59,65.93,65.93,74635580269,66.77,66.77,74635580269
PLUS 차이나AI테크TOP10,0047N0,10,9870,2,45,0.46,537922,446542,850000,537922,0.46,120.46,63.28,63.28,5297641831,63.15,63.15,5297641831
계룡건설,013580,11,22050,2,2080,10.42,5209653,700925,8930907,5209653,10.42,743.25,58.33,58.33,118889046000,60.37,60.37,118889046000
에르코스,435570,12,17960,1,4140,29.96,4875110,455573,7341556,4875110,29.96,1070.11,66.40,66.40,78383191165,59.45,59.45,78383191165
아이언디바이스,464500,13,4000,2,475,13.48,7981004,222931,13963263,7981004,13.48,3580.03,57.16,57.16,32180331849,57.62,57.62,32180331849
원익,032940,14,6390,5,-10,-0.16,9618482,3987930,18193230,9618482,-0.16,241.19,52.87,52.87,63677213020,54.77,54.77,63677213020
한빛레이저,452190,15,5570,2,350,6.70,11770907,372834,23366557,11770907,6.70,3157.14,50.38,50.38,68647452975,52.74,52.74,68647452975
꿈비,407400,16,8360,2,830,11.02,7294031,695473,14395007,7294031,11.02,1048.79,50.67,50.67,62019386905,51.54,51.54,62019386905
솔트룩스,304100,17,47750,2,5250,12.35,5971657,4273367,12130568,5971657,12.35,139.74,49.23,49.23,279270291825,48.21,48.21,279270291825
우듬지팜,403490,18,2005,2,88,4.59,20162918,9048643,45212464,20162918,4.59,222.83,44.60,44.60,40973824807,45.20,45.20,40973824807
KODEX 200선물인버스2X,252670,19,1743,5,-63,-3.49,321813659,201143440,717300000,321813659,-3.49,159.99,44.86,44.86,559524284193,44.75,44.75,559524284193
한신기계,011700,20,3405,2,230,7.24,13199807,522869,32446151,13199807,7.24,2524.50,40.68,40.68,47762262659,43.23,43.23,47762262659
UNICORN SK하이닉스밸류체인액티브,494220,21,10895,2,320,3.03,971431,388318,2550000,971431,3.03,250.16,38.10,38.10,10670706200,38.41,38.41,10670706200
KODEX 코스닥150선물인버스,251340,22,3800,5,-15,-0.39,22986722,17799066,60800000,22986722,-0.39,129.15,37.81,37.81,86911924551,37.62,37.62,86911924551
코나아이,052400,23,71600,2,12600,21.36,5566964,4489986,14563291,5566964,21.36,123.99,38.23,38.23,383505644700,36.78,36.78,383505644700
메디콕스,054180,24,175,5,-40,-18.60,27021348,13025281,82878283,27021348,-18.60,207.45,32.60,32.60,4884816742,33.68,33.68,4884816742
TIGER 코리아배당다우존스,0052D0,25,10770,2,90,0.84,2523892,1544280,7650000,2523892,0.84,163.43,32.99,32.99,27114735685,32.91,32.91,27114735685
신원,009270,26,1879,2,82,4.56,33099655,6295368,104891065,33099655,4.56,525.78,31.56,31.56,63607036441,32.27,32.27,63607036441
DSC인베스트먼트,241520,27,7640,2,350,4.80,8623655,6662959,27000000,8623655,4.80,129.43,31.94,31.94,65877224735,31.94,31.94,65877224735
우리산업홀딩스,072470,28,3425,1,790,29.98,5701514,109977,18887341,5701514,29.98,5184.28,30.19,30.19,18268015513,28.24,28.24,18268015513
지엔코,065060,29,2025,1,465,29.81,3172410,1403237,10800804,3172410,29.81,226.08,29.37,29.37,6017104798,27.51,27.51,6017104798
피아이이,452450,30,8890,2,340,3.98,9393857,1348964,35826000,9393857,3.98,696.38,26.22,26.22,86058844165,27.02,27.02,86058844165
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29200 2 2000 7.35 5598362 6784729 4358068 5598362 7.35 82.51 128.46 128.46 170281975100 133.81 133.81 170281975100
3 케이씨티 089150 2 3810 2 280 7.93 18970253 2903814 17150000 18970253 7.93 653.29 110.61 110.61 75849374251 116.08 116.08 75849374251
4 일신석재 007110 3 2630 2 395 17.67 83530489 9012237 77456610 83530489 17.67 926.86 107.84 107.84 222012670964 108.98 108.98 222012670964
5 웹케시 053580 4 21950 2 1400 6.81 14116942 16161754 13636248 14116942 6.81 87.35 103.53 103.53 317820541490 106.18 106.18 317820541490
6 상지건설 042940 5 13190 5 -750 -5.38 5244911 14156870 6828712 5244911 -5.38 37.05 76.81 76.81 73467755600 81.57 81.57 73467755600
7 쿠콘 294570 6 35750 1 8250 30.00 8986877 2692116 10254685 8986877 30.00 333.82 87.64 87.64 294106998125 80.22 80.22 294106998125
8 시선AI 340810 7 5970 2 800 15.47 8075040 3213677 10692194 8075040 15.47 251.27 75.52 75.52 50112025245 78.51 78.51 50112025245
9 TIGER 지주회사 307520 8 13595 2 40 0.30 1982518 2576665 2850000 1982518 0.30 76.94 69.56 69.56 27055565899 69.83 69.83 27055565899
10 좋은사람들 033340 9 1153 2 199 20.86 63915624 8492776 96950558 63915624 20.86 752.59 65.93 65.93 74635580269 66.77 66.77 74635580269
11 PLUS 차이나AI테크TOP10 0047N0 10 9870 2 45 0.46 537922 446542 850000 537922 0.46 120.46 63.28 63.28 5297641831 63.15 63.15 5297641831
12 계룡건설 013580 11 22050 2 2080 10.42 5209653 700925 8930907 5209653 10.42 743.25 58.33 58.33 118889046000 60.37 60.37 118889046000
13 에르코스 435570 12 17960 1 4140 29.96 4875110 455573 7341556 4875110 29.96 1070.11 66.40 66.40 78383191165 59.45 59.45 78383191165
14 아이언디바이스 464500 13 4000 2 475 13.48 7981004 222931 13963263 7981004 13.48 3580.03 57.16 57.16 32180331849 57.62 57.62 32180331849
15 원익 032940 14 6390 5 -10 -0.16 9618482 3987930 18193230 9618482 -0.16 241.19 52.87 52.87 63677213020 54.77 54.77 63677213020
16 한빛레이저 452190 15 5570 2 350 6.70 11770907 372834 23366557 11770907 6.70 3157.14 50.38 50.38 68647452975 52.74 52.74 68647452975
17 꿈비 407400 16 8360 2 830 11.02 7294031 695473 14395007 7294031 11.02 1048.79 50.67 50.67 62019386905 51.54 51.54 62019386905
18 솔트룩스 304100 17 47750 2 5250 12.35 5971657 4273367 12130568 5971657 12.35 139.74 49.23 49.23 279270291825 48.21 48.21 279270291825
19 우듬지팜 403490 18 2005 2 88 4.59 20162918 9048643 45212464 20162918 4.59 222.83 44.60 44.60 40973824807 45.20 45.20 40973824807
20 KODEX 200선물인버스2X 252670 19 1743 5 -63 -3.49 321813659 201143440 717300000 321813659 -3.49 159.99 44.86 44.86 559524284193 44.75 44.75 559524284193
21 한신기계 011700 20 3405 2 230 7.24 13199807 522869 32446151 13199807 7.24 2524.50 40.68 40.68 47762262659 43.23 43.23 47762262659
22 UNICORN SK하이닉스밸류체인액티브 494220 21 10895 2 320 3.03 971431 388318 2550000 971431 3.03 250.16 38.10 38.10 10670706200 38.41 38.41 10670706200
23 KODEX 코스닥150선물인버스 251340 22 3800 5 -15 -0.39 22986722 17799066 60800000 22986722 -0.39 129.15 37.81 37.81 86911924551 37.62 37.62 86911924551
24 코나아이 052400 23 71600 2 12600 21.36 5566964 4489986 14563291 5566964 21.36 123.99 38.23 38.23 383505644700 36.78 36.78 383505644700
25 메디콕스 054180 24 175 5 -40 -18.60 27021348 13025281 82878283 27021348 -18.60 207.45 32.60 32.60 4884816742 33.68 33.68 4884816742
26 TIGER 코리아배당다우존스 0052D0 25 10770 2 90 0.84 2523892 1544280 7650000 2523892 0.84 163.43 32.99 32.99 27114735685 32.91 32.91 27114735685
27 신원 009270 26 1879 2 82 4.56 33099655 6295368 104891065 33099655 4.56 525.78 31.56 31.56 63607036441 32.27 32.27 63607036441
28 DSC인베스트먼트 241520 27 7640 2 350 4.80 8623655 6662959 27000000 8623655 4.80 129.43 31.94 31.94 65877224735 31.94 31.94 65877224735
29 우리산업홀딩스 072470 28 3425 1 790 29.98 5701514 109977 18887341 5701514 29.98 5184.28 30.19 30.19 18268015513 28.24 28.24 18268015513
30 지엔코 065060 29 2025 1 465 29.81 3172410 1403237 10800804 3172410 29.81 226.08 29.37 29.37 6017104798 27.51 27.51 6017104798
31 피아이이 452450 30 8890 2 340 3.98 9393857 1348964 35826000 9393857 3.98 696.38 26.22 26.22 86058844165 27.02 27.02 86058844165

31
top30/20250605/top30-atvtr-20250605-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유라클,088340,1,29250,2,2050,7.54,5685894,6784729,4358068,5685894,7.54,83.80,130.47,130.47,172851316700,135.60,135.60,172851316700
케이씨티,089150,2,3840,2,310,8.78,19103194,2903814,17150000,19103194,8.78,657.87,111.39,111.39,76359838949,115.95,115.95,76359838949
일신석재,007110,3,2645,2,410,18.34,84424903,9012237,77456610,84424903,18.34,936.78,109.00,109.00,224375104858,109.52,109.52,224375104858
웹케시,053580,4,22000,2,1450,7.06,14342718,16161754,13636248,14342718,7.06,88.74,105.18,105.18,322765203590,107.59,107.59,322765203590
상지건설,042940,5,13140,5,-800,-5.74,5330283,14156870,6828712,5330283,-5.74,37.65,78.06,78.06,74588184665,83.13,83.13,74588184665
쿠콘,294570,6,35750,1,8250,30.00,8991344,2692116,10254685,8991344,30.00,333.99,87.68,87.68,294266693375,80.27,80.27,294266693375
시선AI,340810,7,6030,2,860,16.63,8221300,3213677,10692194,8221300,16.63,255.82,76.89,76.89,50991961215,79.09,79.09,50991961215
TIGER 지주회사,307520,8,13610,2,55,0.41,2001527,2576665,2850000,2001527,0.41,77.68,70.23,70.23,27314087204,70.42,70.42,27314087204
좋은사람들,033340,9,1148,2,194,20.34,64803221,8492776,96950558,64803221,20.34,763.04,66.84,66.84,75655059522,67.97,67.97,75655059522
PLUS 차이나AI테크TOP10,0047N0,10,9895,2,70,0.71,542115,446542,850000,542115,0.71,121.40,63.78,63.78,5338970036,63.48,63.48,5338970036
계룡건설,013580,11,21900,2,1930,9.66,5243007,700925,8930907,5243007,9.66,748.01,58.71,58.71,119619568925,61.16,61.16,119619568925
에르코스,435570,12,17960,1,4140,29.96,4877608,455573,7341556,4877608,29.96,1070.65,66.44,66.44,78428055245,59.48,59.48,78428055245
아이언디바이스,464500,13,4045,2,520,14.75,8106374,222931,13963263,8106374,14.75,3636.27,58.06,58.06,32686259253,57.87,57.87,32686259253
원익,032940,14,6410,2,10,0.16,9732087,3987930,18193230,9732087,0.16,244.04,53.49,53.49,64404615450,55.23,55.23,64404615450
한빛레이저,452190,15,5530,2,310,5.94,11858559,372834,23366557,11858559,5.94,3180.65,50.75,50.75,69133999705,53.50,53.50,69133999705
꿈비,407400,16,8390,2,860,11.42,7464076,695473,14395007,7464076,11.42,1073.24,51.85,51.85,63442922025,52.53,52.53,63442922025
솔트룩스,304100,17,47200,2,4700,11.06,6046724,4273367,12130568,6046724,11.06,141.50,49.85,49.85,282841018525,49.40,49.40,282841018525
우듬지팜,403490,18,1982,2,65,3.39,21173294,9048643,45212464,21173294,3.39,233.99,46.83,46.83,42987212942,47.97,47.97,42987212942
KODEX 200선물인버스2X,252670,19,1742,5,-64,-3.54,325163317,201143440,717300000,325163317,-3.54,161.66,45.33,45.33,565361048353,45.25,45.25,565361048353
한신기계,011700,20,3390,2,215,6.77,13280998,522869,32446151,13280998,6.77,2540.02,40.93,40.93,48038135849,43.67,43.67,48038135849
UNICORN SK하이닉스밸류체인액티브,494220,21,10905,2,330,3.12,988802,388318,2550000,988802,3.12,254.64,38.78,38.78,10859712595,39.05,39.05,10859712595
KODEX 코스닥150선물인버스,251340,22,3790,5,-25,-0.66,23520664,17799066,60800000,23520664,-0.66,132.15,38.69,38.69,88938184097,38.60,38.60,88938184097
코나아이,052400,23,72000,2,13000,22.03,5656686,4489986,14563291,5656686,22.03,125.98,38.84,38.84,389932384600,37.19,37.19,389932384600
메디콕스,054180,24,176,5,-39,-18.14,27390983,13025281,82878283,27390983,-18.14,210.29,33.05,33.05,4949322810,33.93,33.93,4949322810
TIGER 코리아배당다우존스,0052D0,25,10785,2,105,0.98,2552370,1544280,7650000,2552370,0.98,165.28,33.36,33.36,27421660735,33.24,33.24,27421660735
신원,009270,26,1875,2,78,4.34,33304250,6295368,104891065,33304250,4.34,529.03,31.75,31.75,63990314188,32.54,32.54,63990314188
DSC인베스트먼트,241520,27,7660,2,370,5.08,8737434,6662959,27000000,8737434,5.08,131.13,32.36,32.36,66746861210,32.27,32.27,66746861210
우리산업홀딩스,072470,28,3425,1,790,29.98,5716587,109977,18887341,5716587,29.98,5197.98,30.27,30.27,18319640538,28.32,28.32,18319640538
지엔코,065060,29,2025,1,465,29.81,3174425,1403237,10800804,3174425,29.81,226.22,29.39,29.39,6021185173,27.53,27.53,6021185173
피아이이,452450,30,8910,2,360,4.21,9446938,1348964,35826000,9446938,4.21,700.31,26.37,26.37,86531415180,27.11,27.11,86531415180
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29250 2 2050 7.54 5685894 6784729 4358068 5685894 7.54 83.80 130.47 130.47 172851316700 135.60 135.60 172851316700
3 케이씨티 089150 2 3840 2 310 8.78 19103194 2903814 17150000 19103194 8.78 657.87 111.39 111.39 76359838949 115.95 115.95 76359838949
4 일신석재 007110 3 2645 2 410 18.34 84424903 9012237 77456610 84424903 18.34 936.78 109.00 109.00 224375104858 109.52 109.52 224375104858
5 웹케시 053580 4 22000 2 1450 7.06 14342718 16161754 13636248 14342718 7.06 88.74 105.18 105.18 322765203590 107.59 107.59 322765203590
6 상지건설 042940 5 13140 5 -800 -5.74 5330283 14156870 6828712 5330283 -5.74 37.65 78.06 78.06 74588184665 83.13 83.13 74588184665
7 쿠콘 294570 6 35750 1 8250 30.00 8991344 2692116 10254685 8991344 30.00 333.99 87.68 87.68 294266693375 80.27 80.27 294266693375
8 시선AI 340810 7 6030 2 860 16.63 8221300 3213677 10692194 8221300 16.63 255.82 76.89 76.89 50991961215 79.09 79.09 50991961215
9 TIGER 지주회사 307520 8 13610 2 55 0.41 2001527 2576665 2850000 2001527 0.41 77.68 70.23 70.23 27314087204 70.42 70.42 27314087204
10 좋은사람들 033340 9 1148 2 194 20.34 64803221 8492776 96950558 64803221 20.34 763.04 66.84 66.84 75655059522 67.97 67.97 75655059522
11 PLUS 차이나AI테크TOP10 0047N0 10 9895 2 70 0.71 542115 446542 850000 542115 0.71 121.40 63.78 63.78 5338970036 63.48 63.48 5338970036
12 계룡건설 013580 11 21900 2 1930 9.66 5243007 700925 8930907 5243007 9.66 748.01 58.71 58.71 119619568925 61.16 61.16 119619568925
13 에르코스 435570 12 17960 1 4140 29.96 4877608 455573 7341556 4877608 29.96 1070.65 66.44 66.44 78428055245 59.48 59.48 78428055245
14 아이언디바이스 464500 13 4045 2 520 14.75 8106374 222931 13963263 8106374 14.75 3636.27 58.06 58.06 32686259253 57.87 57.87 32686259253
15 원익 032940 14 6410 2 10 0.16 9732087 3987930 18193230 9732087 0.16 244.04 53.49 53.49 64404615450 55.23 55.23 64404615450
16 한빛레이저 452190 15 5530 2 310 5.94 11858559 372834 23366557 11858559 5.94 3180.65 50.75 50.75 69133999705 53.50 53.50 69133999705
17 꿈비 407400 16 8390 2 860 11.42 7464076 695473 14395007 7464076 11.42 1073.24 51.85 51.85 63442922025 52.53 52.53 63442922025
18 솔트룩스 304100 17 47200 2 4700 11.06 6046724 4273367 12130568 6046724 11.06 141.50 49.85 49.85 282841018525 49.40 49.40 282841018525
19 우듬지팜 403490 18 1982 2 65 3.39 21173294 9048643 45212464 21173294 3.39 233.99 46.83 46.83 42987212942 47.97 47.97 42987212942
20 KODEX 200선물인버스2X 252670 19 1742 5 -64 -3.54 325163317 201143440 717300000 325163317 -3.54 161.66 45.33 45.33 565361048353 45.25 45.25 565361048353
21 한신기계 011700 20 3390 2 215 6.77 13280998 522869 32446151 13280998 6.77 2540.02 40.93 40.93 48038135849 43.67 43.67 48038135849
22 UNICORN SK하이닉스밸류체인액티브 494220 21 10905 2 330 3.12 988802 388318 2550000 988802 3.12 254.64 38.78 38.78 10859712595 39.05 39.05 10859712595
23 KODEX 코스닥150선물인버스 251340 22 3790 5 -25 -0.66 23520664 17799066 60800000 23520664 -0.66 132.15 38.69 38.69 88938184097 38.60 38.60 88938184097
24 코나아이 052400 23 72000 2 13000 22.03 5656686 4489986 14563291 5656686 22.03 125.98 38.84 38.84 389932384600 37.19 37.19 389932384600
25 메디콕스 054180 24 176 5 -39 -18.14 27390983 13025281 82878283 27390983 -18.14 210.29 33.05 33.05 4949322810 33.93 33.93 4949322810
26 TIGER 코리아배당다우존스 0052D0 25 10785 2 105 0.98 2552370 1544280 7650000 2552370 0.98 165.28 33.36 33.36 27421660735 33.24 33.24 27421660735
27 신원 009270 26 1875 2 78 4.34 33304250 6295368 104891065 33304250 4.34 529.03 31.75 31.75 63990314188 32.54 32.54 63990314188
28 DSC인베스트먼트 241520 27 7660 2 370 5.08 8737434 6662959 27000000 8737434 5.08 131.13 32.36 32.36 66746861210 32.27 32.27 66746861210
29 우리산업홀딩스 072470 28 3425 1 790 29.98 5716587 109977 18887341 5716587 29.98 5197.98 30.27 30.27 18319640538 28.32 28.32 18319640538
30 지엔코 065060 29 2025 1 465 29.81 3174425 1403237 10800804 3174425 29.81 226.22 29.39 29.39 6021185173 27.53 27.53 6021185173
31 피아이이 452450 30 8910 2 360 4.21 9446938 1348964 35826000 9446938 4.21 700.31 26.37 26.37 86531415180 27.11 27.11 86531415180

31
top30/20250605/top30-atvtr-20250605-153001.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
유라클,088340,1,29250,2,2050,7.54,5685894,6784729,4358068,5685894,7.54,83.80,130.47,130.47,172851316700,135.60,135.60,172851316700
케이씨티,089150,2,3840,2,310,8.78,19103194,2903814,17150000,19103194,8.78,657.87,111.39,111.39,76359838949,115.95,115.95,76359838949
일신석재,007110,3,2645,2,410,18.34,84424903,9012237,77456610,84424903,18.34,936.78,109.00,109.00,224375104858,109.52,109.52,224375104858
웹케시,053580,4,22000,2,1450,7.06,14342718,16161754,13636248,14342718,7.06,88.74,105.18,105.18,322765203590,107.59,107.59,322765203590
상지건설,042940,5,13140,5,-800,-5.74,5330283,14156870,6828712,5330283,-5.74,37.65,78.06,78.06,74588184665,83.13,83.13,74588184665
쿠콘,294570,6,35750,1,8250,30.00,8991344,2692116,10254685,8991344,30.00,333.99,87.68,87.68,294266693375,80.27,80.27,294266693375
시선AI,340810,7,6030,2,860,16.63,8221300,3213677,10692194,8221300,16.63,255.82,76.89,76.89,50991961215,79.09,79.09,50991961215
TIGER 지주회사,307520,8,13610,2,55,0.41,2001527,2576665,2850000,2001527,0.41,77.68,70.23,70.23,27314087204,70.42,70.42,27314087204
좋은사람들,033340,9,1148,2,194,20.34,64803221,8492776,96950558,64803221,20.34,763.04,66.84,66.84,75655059522,67.97,67.97,75655059522
PLUS 차이나AI테크TOP10,0047N0,10,9895,2,70,0.71,542115,446542,850000,542115,0.71,121.40,63.78,63.78,5338970036,63.48,63.48,5338970036
계룡건설,013580,11,21900,2,1930,9.66,5243007,700925,8930907,5243007,9.66,748.01,58.71,58.71,119619568925,61.16,61.16,119619568925
에르코스,435570,12,17960,1,4140,29.96,4877608,455573,7341556,4877608,29.96,1070.65,66.44,66.44,78428055245,59.48,59.48,78428055245
아이언디바이스,464500,13,4045,2,520,14.75,8106374,222931,13963263,8106374,14.75,3636.27,58.06,58.06,32686259253,57.87,57.87,32686259253
원익,032940,14,6410,2,10,0.16,9732087,3987930,18193230,9732087,0.16,244.04,53.49,53.49,64404615450,55.23,55.23,64404615450
한빛레이저,452190,15,5530,2,310,5.94,11858559,372834,23366557,11858559,5.94,3180.65,50.75,50.75,69133999705,53.50,53.50,69133999705
꿈비,407400,16,8390,2,860,11.42,7464076,695473,14395007,7464076,11.42,1073.24,51.85,51.85,63442922025,52.53,52.53,63442922025
솔트룩스,304100,17,47200,2,4700,11.06,6046724,4273367,12130568,6046724,11.06,141.50,49.85,49.85,282841018525,49.40,49.40,282841018525
우듬지팜,403490,18,1982,2,65,3.39,21173294,9048643,45212464,21173294,3.39,233.99,46.83,46.83,42987212942,47.97,47.97,42987212942
KODEX 200선물인버스2X,252670,19,1742,5,-64,-3.54,325163317,201143440,717300000,325163317,-3.54,161.66,45.33,45.33,565361048353,45.25,45.25,565361048353
한신기계,011700,20,3390,2,215,6.77,13280998,522869,32446151,13280998,6.77,2540.02,40.93,40.93,48038135849,43.67,43.67,48038135849
UNICORN SK하이닉스밸류체인액티브,494220,21,10905,2,330,3.12,988802,388318,2550000,988802,3.12,254.64,38.78,38.78,10859712595,39.05,39.05,10859712595
KODEX 코스닥150선물인버스,251340,22,3790,5,-25,-0.66,23520664,17799066,60800000,23520664,-0.66,132.15,38.69,38.69,88938184097,38.60,38.60,88938184097
코나아이,052400,23,72000,2,13000,22.03,5656686,4489986,14563291,5656686,22.03,125.98,38.84,38.84,389932384600,37.19,37.19,389932384600
메디콕스,054180,24,176,5,-39,-18.14,27390983,13025281,82878283,27390983,-18.14,210.29,33.05,33.05,4949322810,33.93,33.93,4949322810
TIGER 코리아배당다우존스,0052D0,25,10785,2,105,0.98,2552370,1544280,7650000,2552370,0.98,165.28,33.36,33.36,27421660735,33.24,33.24,27421660735
신원,009270,26,1875,2,78,4.34,33304250,6295368,104891065,33304250,4.34,529.03,31.75,31.75,63990314188,32.54,32.54,63990314188
DSC인베스트먼트,241520,27,7660,2,370,5.08,8737434,6662959,27000000,8737434,5.08,131.13,32.36,32.36,66746861210,32.27,32.27,66746861210
우리산업홀딩스,072470,28,3425,1,790,29.98,5716587,109977,18887341,5716587,29.98,5197.98,30.27,30.27,18319640538,28.32,28.32,18319640538
지엔코,065060,29,2025,1,465,29.81,3174425,1403237,10800804,3174425,29.81,226.22,29.39,29.39,6021185173,27.53,27.53,6021185173
피아이이,452450,30,8910,2,360,4.21,9446938,1348964,35826000,9446938,4.21,700.31,26.37,26.37,86531415180,27.11,27.11,86531415180
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29250 2 2050 7.54 5685894 6784729 4358068 5685894 7.54 83.80 130.47 130.47 172851316700 135.60 135.60 172851316700
3 케이씨티 089150 2 3840 2 310 8.78 19103194 2903814 17150000 19103194 8.78 657.87 111.39 111.39 76359838949 115.95 115.95 76359838949
4 일신석재 007110 3 2645 2 410 18.34 84424903 9012237 77456610 84424903 18.34 936.78 109.00 109.00 224375104858 109.52 109.52 224375104858
5 웹케시 053580 4 22000 2 1450 7.06 14342718 16161754 13636248 14342718 7.06 88.74 105.18 105.18 322765203590 107.59 107.59 322765203590
6 상지건설 042940 5 13140 5 -800 -5.74 5330283 14156870 6828712 5330283 -5.74 37.65 78.06 78.06 74588184665 83.13 83.13 74588184665
7 쿠콘 294570 6 35750 1 8250 30.00 8991344 2692116 10254685 8991344 30.00 333.99 87.68 87.68 294266693375 80.27 80.27 294266693375
8 시선AI 340810 7 6030 2 860 16.63 8221300 3213677 10692194 8221300 16.63 255.82 76.89 76.89 50991961215 79.09 79.09 50991961215
9 TIGER 지주회사 307520 8 13610 2 55 0.41 2001527 2576665 2850000 2001527 0.41 77.68 70.23 70.23 27314087204 70.42 70.42 27314087204
10 좋은사람들 033340 9 1148 2 194 20.34 64803221 8492776 96950558 64803221 20.34 763.04 66.84 66.84 75655059522 67.97 67.97 75655059522
11 PLUS 차이나AI테크TOP10 0047N0 10 9895 2 70 0.71 542115 446542 850000 542115 0.71 121.40 63.78 63.78 5338970036 63.48 63.48 5338970036
12 계룡건설 013580 11 21900 2 1930 9.66 5243007 700925 8930907 5243007 9.66 748.01 58.71 58.71 119619568925 61.16 61.16 119619568925
13 에르코스 435570 12 17960 1 4140 29.96 4877608 455573 7341556 4877608 29.96 1070.65 66.44 66.44 78428055245 59.48 59.48 78428055245
14 아이언디바이스 464500 13 4045 2 520 14.75 8106374 222931 13963263 8106374 14.75 3636.27 58.06 58.06 32686259253 57.87 57.87 32686259253
15 원익 032940 14 6410 2 10 0.16 9732087 3987930 18193230 9732087 0.16 244.04 53.49 53.49 64404615450 55.23 55.23 64404615450
16 한빛레이저 452190 15 5530 2 310 5.94 11858559 372834 23366557 11858559 5.94 3180.65 50.75 50.75 69133999705 53.50 53.50 69133999705
17 꿈비 407400 16 8390 2 860 11.42 7464076 695473 14395007 7464076 11.42 1073.24 51.85 51.85 63442922025 52.53 52.53 63442922025
18 솔트룩스 304100 17 47200 2 4700 11.06 6046724 4273367 12130568 6046724 11.06 141.50 49.85 49.85 282841018525 49.40 49.40 282841018525
19 우듬지팜 403490 18 1982 2 65 3.39 21173294 9048643 45212464 21173294 3.39 233.99 46.83 46.83 42987212942 47.97 47.97 42987212942
20 KODEX 200선물인버스2X 252670 19 1742 5 -64 -3.54 325163317 201143440 717300000 325163317 -3.54 161.66 45.33 45.33 565361048353 45.25 45.25 565361048353
21 한신기계 011700 20 3390 2 215 6.77 13280998 522869 32446151 13280998 6.77 2540.02 40.93 40.93 48038135849 43.67 43.67 48038135849
22 UNICORN SK하이닉스밸류체인액티브 494220 21 10905 2 330 3.12 988802 388318 2550000 988802 3.12 254.64 38.78 38.78 10859712595 39.05 39.05 10859712595
23 KODEX 코스닥150선물인버스 251340 22 3790 5 -25 -0.66 23520664 17799066 60800000 23520664 -0.66 132.15 38.69 38.69 88938184097 38.60 38.60 88938184097
24 코나아이 052400 23 72000 2 13000 22.03 5656686 4489986 14563291 5656686 22.03 125.98 38.84 38.84 389932384600 37.19 37.19 389932384600
25 메디콕스 054180 24 176 5 -39 -18.14 27390983 13025281 82878283 27390983 -18.14 210.29 33.05 33.05 4949322810 33.93 33.93 4949322810
26 TIGER 코리아배당다우존스 0052D0 25 10785 2 105 0.98 2552370 1544280 7650000 2552370 0.98 165.28 33.36 33.36 27421660735 33.24 33.24 27421660735
27 신원 009270 26 1875 2 78 4.34 33304250 6295368 104891065 33304250 4.34 529.03 31.75 31.75 63990314188 32.54 32.54 63990314188
28 DSC인베스트먼트 241520 27 7660 2 370 5.08 8737434 6662959 27000000 8737434 5.08 131.13 32.36 32.36 66746861210 32.27 32.27 66746861210
29 우리산업홀딩스 072470 28 3425 1 790 29.98 5716587 109977 18887341 5716587 29.98 5197.98 30.27 30.27 18319640538 28.32 28.32 18319640538
30 지엔코 065060 29 2025 1 465 29.81 3174425 1403237 10800804 3174425 29.81 226.22 29.39 29.39 6021185173 27.53 27.53 6021185173
31 피아이이 452450 30 8910 2 360 4.21 9446938 1348964 35826000 9446938 4.21 700.31 26.37 26.37 86531415180 27.11 27.11 86531415180

31
top30/20250605/top30-atvtr-20250605-154001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유라클,088340,1,29250,2,2050,7.54,5708052,6784729,4358068,5708052,7.54,84.13,130.98,130.98,173499438200,136.11,136.11,173499438200
케이씨티,089150,2,3840,2,310,8.78,19185901,2903814,17150000,19185901,8.78,660.71,111.87,111.87,76677433829,116.43,116.43,76677433829
일신석재,007110,3,2655,2,420,18.79,85003319,9012237,77456610,85003319,18.79,943.20,109.74,109.74,225910799338,109.85,109.85,225910799338
웹케시,053580,4,22050,2,1500,7.30,14412538,16161754,13636248,14412538,7.30,89.18,105.69,105.69,324304734590,107.86,107.86,324304734590
상지건설,042940,5,13150,5,-790,-5.67,5355770,14156870,6828712,5355770,-5.67,37.83,78.43,78.43,74923338715,83.44,83.44,74923338715
쿠콘,294570,6,35750,1,8250,30.00,8994223,2692116,10254685,8994223,30.00,334.09,87.71,87.71,294369617625,80.30,80.30,294369617625
시선AI,340810,7,6040,2,870,16.83,8275113,3213677,10692194,8275113,16.83,257.50,77.39,77.39,51316991735,79.46,79.46,51316991735
TIGER 지주회사,307520,8,13665,2,110,0.81,2013522,2576665,2850000,2013522,0.81,78.14,70.65,70.65,27477998879,70.56,70.56,27477998879
좋은사람들,033340,9,1151,2,197,20.65,65111508,8492776,96950558,65111508,20.65,766.67,67.16,67.16,76009897859,68.12,68.12,76009897859
PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836
계룡건설,013580,11,21900,2,1930,9.66,5260866,700925,8930907,5260866,9.66,750.56,58.91,58.91,120010681025,61.36,61.36,120010681025
에르코스,435570,12,17960,1,4140,29.96,4882677,455573,7341556,4882677,29.96,1071.77,66.51,66.51,78519094485,59.55,59.55,78519094485
아이언디바이스,464500,13,4100,2,575,16.31,8194258,222931,13963263,8194258,16.31,3675.69,58.68,58.68,33046583653,57.72,57.72,33046583653
원익,032940,14,6400,3,0,0.00,9839696,3987930,18193230,9839696,0.00,246.74,54.08,54.08,65093313050,55.90,55.90,65093313050
한빛레이저,452190,15,5560,2,340,6.51,11901868,372834,23366557,11901868,6.51,3192.27,50.94,50.94,69374797745,53.40,53.40,69374797745
꿈비,407400,16,8400,2,870,11.55,7508357,695473,14395007,7508357,11.55,1079.60,52.16,52.16,63814882425,52.78,52.78,63814882425
솔트룩스,304100,17,47850,2,5350,12.59,6097349,4273367,12130568,6097349,12.59,142.68,50.26,50.26,285263424775,49.15,49.15,285263424775
우듬지팜,403490,18,1988,2,71,3.70,21405204,9048643,45212464,21405204,3.70,236.56,47.34,47.34,43448250022,48.34,48.34,43448250022
KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,329133981,201143440,717300000,329133981,-3.77,163.63,45.89,45.89,572262062385,45.90,45.90,572262062385
한신기계,011700,20,3390,2,215,6.77,13340701,522869,32446151,13340701,6.77,2551.44,41.12,41.12,48240529019,43.86,43.86,48240529019
UNICORN SK하이닉스밸류체인액티브,494220,21,10905,2,330,3.12,989011,388318,2550000,989011,3.12,254.69,38.78,38.78,10861991740,39.06,39.06,10861991740
KODEX 코스닥150선물인버스,251340,22,3790,5,-25,-0.66,23741298,17799066,60800000,23741298,-0.66,133.39,39.05,39.05,89774386957,38.96,38.96,89774386957
코나아이,052400,23,71600,2,12600,21.36,5697134,4489986,14563291,5697134,21.36,126.89,39.12,39.12,392828461400,37.67,37.67,392828461400
메디콕스,054180,24,175,5,-40,-18.60,27547681,13025281,82878283,27547681,-18.60,211.49,33.24,33.24,4976744960,34.31,34.31,4976744960
TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555427,1544280,7650000,2555427,1.17,165.48,33.40,33.40,27454691620,33.21,33.21,27454691620
신원,009270,26,1878,2,81,4.51,33460735,6295368,104891065,33460735,4.51,531.51,31.90,31.90,64284193018,32.63,32.63,64284193018
DSC인베스트먼트,241520,27,7700,2,410,5.62,8816574,6662959,27000000,8816574,5.62,132.32,32.65,32.65,67356239210,32.40,32.40,67356239210
우리산업홀딩스,072470,28,3425,1,790,29.98,5718362,109977,18887341,5718362,29.98,5199.60,30.28,30.28,18325719913,28.33,28.33,18325719913
지엔코,065060,29,2025,1,465,29.81,3175659,1403237,10800804,3175659,29.81,226.31,29.40,29.40,6023684023,27.54,27.54,6023684023
피아이이,452450,30,8950,2,400,4.68,9488944,1348964,35826000,9488944,4.68,703.42,26.49,26.49,86907368880,27.10,27.10,86907368880
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29250 2 2050 7.54 5708052 6784729 4358068 5708052 7.54 84.13 130.98 130.98 173499438200 136.11 136.11 173499438200
3 케이씨티 089150 2 3840 2 310 8.78 19185901 2903814 17150000 19185901 8.78 660.71 111.87 111.87 76677433829 116.43 116.43 76677433829
4 일신석재 007110 3 2655 2 420 18.79 85003319 9012237 77456610 85003319 18.79 943.20 109.74 109.74 225910799338 109.85 109.85 225910799338
5 웹케시 053580 4 22050 2 1500 7.30 14412538 16161754 13636248 14412538 7.30 89.18 105.69 105.69 324304734590 107.86 107.86 324304734590
6 상지건설 042940 5 13150 5 -790 -5.67 5355770 14156870 6828712 5355770 -5.67 37.83 78.43 78.43 74923338715 83.44 83.44 74923338715
7 쿠콘 294570 6 35750 1 8250 30.00 8994223 2692116 10254685 8994223 30.00 334.09 87.71 87.71 294369617625 80.30 80.30 294369617625
8 시선AI 340810 7 6040 2 870 16.83 8275113 3213677 10692194 8275113 16.83 257.50 77.39 77.39 51316991735 79.46 79.46 51316991735
9 TIGER 지주회사 307520 8 13665 2 110 0.81 2013522 2576665 2850000 2013522 0.81 78.14 70.65 70.65 27477998879 70.56 70.56 27477998879
10 좋은사람들 033340 9 1151 2 197 20.65 65111508 8492776 96950558 65111508 20.65 766.67 67.16 67.16 76009897859 68.12 68.12 76009897859
11 PLUS 차이나AI테크TOP10 0047N0 10 9900 2 75 0.76 542147 446542 850000 542147 0.76 121.41 63.78 63.78 5339286836 63.45 63.45 5339286836
12 계룡건설 013580 11 21900 2 1930 9.66 5260866 700925 8930907 5260866 9.66 750.56 58.91 58.91 120010681025 61.36 61.36 120010681025
13 에르코스 435570 12 17960 1 4140 29.96 4882677 455573 7341556 4882677 29.96 1071.77 66.51 66.51 78519094485 59.55 59.55 78519094485
14 아이언디바이스 464500 13 4100 2 575 16.31 8194258 222931 13963263 8194258 16.31 3675.69 58.68 58.68 33046583653 57.72 57.72 33046583653
15 원익 032940 14 6400 3 0 0.00 9839696 3987930 18193230 9839696 0.00 246.74 54.08 54.08 65093313050 55.90 55.90 65093313050
16 한빛레이저 452190 15 5560 2 340 6.51 11901868 372834 23366557 11901868 6.51 3192.27 50.94 50.94 69374797745 53.40 53.40 69374797745
17 꿈비 407400 16 8400 2 870 11.55 7508357 695473 14395007 7508357 11.55 1079.60 52.16 52.16 63814882425 52.78 52.78 63814882425
18 솔트룩스 304100 17 47850 2 5350 12.59 6097349 4273367 12130568 6097349 12.59 142.68 50.26 50.26 285263424775 49.15 49.15 285263424775
19 우듬지팜 403490 18 1988 2 71 3.70 21405204 9048643 45212464 21405204 3.70 236.56 47.34 47.34 43448250022 48.34 48.34 43448250022
20 KODEX 200선물인버스2X 252670 19 1738 5 -68 -3.77 329133981 201143440 717300000 329133981 -3.77 163.63 45.89 45.89 572262062385 45.90 45.90 572262062385
21 한신기계 011700 20 3390 2 215 6.77 13340701 522869 32446151 13340701 6.77 2551.44 41.12 41.12 48240529019 43.86 43.86 48240529019
22 UNICORN SK하이닉스밸류체인액티브 494220 21 10905 2 330 3.12 989011 388318 2550000 989011 3.12 254.69 38.78 38.78 10861991740 39.06 39.06 10861991740
23 KODEX 코스닥150선물인버스 251340 22 3790 5 -25 -0.66 23741298 17799066 60800000 23741298 -0.66 133.39 39.05 39.05 89774386957 38.96 38.96 89774386957
24 코나아이 052400 23 71600 2 12600 21.36 5697134 4489986 14563291 5697134 21.36 126.89 39.12 39.12 392828461400 37.67 37.67 392828461400
25 메디콕스 054180 24 175 5 -40 -18.60 27547681 13025281 82878283 27547681 -18.60 211.49 33.24 33.24 4976744960 34.31 34.31 4976744960
26 TIGER 코리아배당다우존스 0052D0 25 10805 2 125 1.17 2555427 1544280 7650000 2555427 1.17 165.48 33.40 33.40 27454691620 33.21 33.21 27454691620
27 신원 009270 26 1878 2 81 4.51 33460735 6295368 104891065 33460735 4.51 531.51 31.90 31.90 64284193018 32.63 32.63 64284193018
28 DSC인베스트먼트 241520 27 7700 2 410 5.62 8816574 6662959 27000000 8816574 5.62 132.32 32.65 32.65 67356239210 32.40 32.40 67356239210
29 우리산업홀딩스 072470 28 3425 1 790 29.98 5718362 109977 18887341 5718362 29.98 5199.60 30.28 30.28 18325719913 28.33 28.33 18325719913
30 지엔코 065060 29 2025 1 465 29.81 3175659 1403237 10800804 3175659 29.81 226.31 29.40 29.40 6023684023 27.54 27.54 6023684023
31 피아이이 452450 30 8950 2 400 4.68 9488944 1348964 35826000 9488944 4.68 703.42 26.49 26.49 86907368880 27.10 27.10 86907368880

31
top30/20250605/top30-atvtr-20250605-155002.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
유라클,088340,1,29250,2,2050,7.54,5709125,6784729,4358068,5709125,7.54,84.15,131.00,131.00,173530823450,136.13,136.13,173530823450
케이씨티,089150,2,3840,2,310,8.78,19198387,2903814,17150000,19198387,8.78,661.14,111.94,111.94,76725380069,116.50,116.50,76725380069
일신석재,007110,3,2655,2,420,18.79,85039901,9012237,77456610,85039901,18.79,943.60,109.79,109.79,226007924548,109.90,109.90,226007924548
웹케시,053580,4,22050,2,1500,7.30,14414320,16161754,13636248,14414320,7.30,89.19,105.71,105.71,324344027690,107.87,107.87,324344027690
상지건설,042940,5,13150,5,-790,-5.67,5356493,14156870,6828712,5356493,-5.67,37.84,78.44,78.44,74932846165,83.45,83.45,74932846165
쿠콘,294570,6,35750,1,8250,30.00,8994228,2692116,10254685,8994228,30.00,334.10,87.71,87.71,294369796375,80.30,80.30,294369796375
시선AI,340810,7,6040,2,870,16.83,8276328,3213677,10692194,8276328,16.83,257.53,77.41,77.41,51324330335,79.47,79.47,51324330335
TIGER 지주회사,307520,8,13665,2,110,0.81,2013533,2576665,2850000,2013533,0.81,78.14,70.65,70.65,27478149194,70.56,70.56,27478149194
좋은사람들,033340,9,1151,2,197,20.65,65147183,8492776,96950558,65147183,20.65,767.09,67.20,67.20,76050959784,68.15,68.15,76050959784
PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836
계룡건설,013580,11,21900,2,1930,9.66,5261888,700925,8930907,5261888,9.66,750.71,58.92,58.92,120033062825,61.37,61.37,120033062825
에르코스,435570,12,17960,1,4140,29.96,4882681,455573,7341556,4882681,29.96,1071.77,66.51,66.51,78519166325,59.55,59.55,78519166325
아이언디바이스,464500,13,4100,2,575,16.31,8197753,222931,13963263,8197753,16.31,3677.26,58.71,58.71,33060913153,57.75,57.75,33060913153
원익,032940,14,6400,3,0,0.00,9839905,3987930,18193230,9839905,0.00,246.74,54.09,54.09,65094650650,55.91,55.91,65094650650
한빛레이저,452190,15,5560,2,340,6.51,11903308,372834,23366557,11903308,6.51,3192.66,50.94,50.94,69382804145,53.41,53.41,69382804145
꿈비,407400,16,8400,2,870,11.55,7509061,695473,14395007,7509061,11.55,1079.71,52.16,52.16,63820796025,52.78,52.78,63820796025
솔트룩스,304100,17,47850,2,5350,12.59,6098375,4273367,12130568,6098375,12.59,142.71,50.27,50.27,285312518875,49.15,49.15,285312518875
우듬지팜,403490,18,1988,2,71,3.70,21426638,9048643,45212464,21426638,3.70,236.79,47.39,47.39,43490860814,48.39,48.39,43490860814
KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,329397439,201143440,717300000,329397439,-3.77,163.76,45.92,45.92,572719952389,45.94,45.94,572719952389
한신기계,011700,20,3390,2,215,6.77,13347018,522869,32446151,13347018,6.77,2552.65,41.14,41.14,48261943649,43.88,43.88,48261943649
KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24049104,17799066,60800000,24049104,-0.66,135.11,39.55,39.55,90940971697,39.47,39.47,90940971697
UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989011,388318,2550000,989011,3.12,254.69,38.78,38.78,10861991740,39.06,39.06,10861991740
코나아이,052400,23,71600,2,12600,21.36,5697705,4489986,14563291,5697705,21.36,126.90,39.12,39.12,392869345000,37.68,37.68,392869345000
메디콕스,054180,24,175,5,-40,-18.60,27564712,13025281,82878283,27564712,-18.60,211.62,33.26,33.26,4979725385,34.33,34.33,4979725385
TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555452,1544280,7650000,2555452,1.17,165.48,33.40,33.40,27454961745,33.22,33.22,27454961745
신원,009270,26,1878,2,81,4.51,33463400,6295368,104891065,33463400,4.51,531.56,31.90,31.90,64289197888,32.64,32.64,64289197888
DSC인베스트먼트,241520,27,7700,2,410,5.62,8821561,6662959,27000000,8821561,5.62,132.40,32.67,32.67,67394639110,32.42,32.42,67394639110
우리산업홀딩스,072470,28,3425,1,790,29.98,5718467,109977,18887341,5718467,29.98,5199.69,30.28,30.28,18326079538,28.33,28.33,18326079538
지엔코,065060,29,2025,1,465,29.81,3175660,1403237,10800804,3175660,29.81,226.31,29.40,29.40,6023686048,27.54,27.54,6023686048
피아이이,452450,30,8950,2,400,4.68,9490972,1348964,35826000,9490972,4.68,703.57,26.49,26.49,86925519480,27.11,27.11,86925519480
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29250 2 2050 7.54 5709125 6784729 4358068 5709125 7.54 84.15 131.00 131.00 173530823450 136.13 136.13 173530823450
3 케이씨티 089150 2 3840 2 310 8.78 19198387 2903814 17150000 19198387 8.78 661.14 111.94 111.94 76725380069 116.50 116.50 76725380069
4 일신석재 007110 3 2655 2 420 18.79 85039901 9012237 77456610 85039901 18.79 943.60 109.79 109.79 226007924548 109.90 109.90 226007924548
5 웹케시 053580 4 22050 2 1500 7.30 14414320 16161754 13636248 14414320 7.30 89.19 105.71 105.71 324344027690 107.87 107.87 324344027690
6 상지건설 042940 5 13150 5 -790 -5.67 5356493 14156870 6828712 5356493 -5.67 37.84 78.44 78.44 74932846165 83.45 83.45 74932846165
7 쿠콘 294570 6 35750 1 8250 30.00 8994228 2692116 10254685 8994228 30.00 334.10 87.71 87.71 294369796375 80.30 80.30 294369796375
8 시선AI 340810 7 6040 2 870 16.83 8276328 3213677 10692194 8276328 16.83 257.53 77.41 77.41 51324330335 79.47 79.47 51324330335
9 TIGER 지주회사 307520 8 13665 2 110 0.81 2013533 2576665 2850000 2013533 0.81 78.14 70.65 70.65 27478149194 70.56 70.56 27478149194
10 좋은사람들 033340 9 1151 2 197 20.65 65147183 8492776 96950558 65147183 20.65 767.09 67.20 67.20 76050959784 68.15 68.15 76050959784
11 PLUS 차이나AI테크TOP10 0047N0 10 9900 2 75 0.76 542147 446542 850000 542147 0.76 121.41 63.78 63.78 5339286836 63.45 63.45 5339286836
12 계룡건설 013580 11 21900 2 1930 9.66 5261888 700925 8930907 5261888 9.66 750.71 58.92 58.92 120033062825 61.37 61.37 120033062825
13 에르코스 435570 12 17960 1 4140 29.96 4882681 455573 7341556 4882681 29.96 1071.77 66.51 66.51 78519166325 59.55 59.55 78519166325
14 아이언디바이스 464500 13 4100 2 575 16.31 8197753 222931 13963263 8197753 16.31 3677.26 58.71 58.71 33060913153 57.75 57.75 33060913153
15 원익 032940 14 6400 3 0 0.00 9839905 3987930 18193230 9839905 0.00 246.74 54.09 54.09 65094650650 55.91 55.91 65094650650
16 한빛레이저 452190 15 5560 2 340 6.51 11903308 372834 23366557 11903308 6.51 3192.66 50.94 50.94 69382804145 53.41 53.41 69382804145
17 꿈비 407400 16 8400 2 870 11.55 7509061 695473 14395007 7509061 11.55 1079.71 52.16 52.16 63820796025 52.78 52.78 63820796025
18 솔트룩스 304100 17 47850 2 5350 12.59 6098375 4273367 12130568 6098375 12.59 142.71 50.27 50.27 285312518875 49.15 49.15 285312518875
19 우듬지팜 403490 18 1988 2 71 3.70 21426638 9048643 45212464 21426638 3.70 236.79 47.39 47.39 43490860814 48.39 48.39 43490860814
20 KODEX 200선물인버스2X 252670 19 1738 5 -68 -3.77 329397439 201143440 717300000 329397439 -3.77 163.76 45.92 45.92 572719952389 45.94 45.94 572719952389
21 한신기계 011700 20 3390 2 215 6.77 13347018 522869 32446151 13347018 6.77 2552.65 41.14 41.14 48261943649 43.88 43.88 48261943649
22 KODEX 코스닥150선물인버스 251340 21 3790 5 -25 -0.66 24049104 17799066 60800000 24049104 -0.66 135.11 39.55 39.55 90940971697 39.47 39.47 90940971697
23 UNICORN SK하이닉스밸류체인액티브 494220 22 10905 2 330 3.12 989011 388318 2550000 989011 3.12 254.69 38.78 38.78 10861991740 39.06 39.06 10861991740
24 코나아이 052400 23 71600 2 12600 21.36 5697705 4489986 14563291 5697705 21.36 126.90 39.12 39.12 392869345000 37.68 37.68 392869345000
25 메디콕스 054180 24 175 5 -40 -18.60 27564712 13025281 82878283 27564712 -18.60 211.62 33.26 33.26 4979725385 34.33 34.33 4979725385
26 TIGER 코리아배당다우존스 0052D0 25 10805 2 125 1.17 2555452 1544280 7650000 2555452 1.17 165.48 33.40 33.40 27454961745 33.22 33.22 27454961745
27 신원 009270 26 1878 2 81 4.51 33463400 6295368 104891065 33463400 4.51 531.56 31.90 31.90 64289197888 32.64 32.64 64289197888
28 DSC인베스트먼트 241520 27 7700 2 410 5.62 8821561 6662959 27000000 8821561 5.62 132.40 32.67 32.67 67394639110 32.42 32.42 67394639110
29 우리산업홀딩스 072470 28 3425 1 790 29.98 5718467 109977 18887341 5718467 29.98 5199.69 30.28 30.28 18326079538 28.33 28.33 18326079538
30 지엔코 065060 29 2025 1 465 29.81 3175660 1403237 10800804 3175660 29.81 226.31 29.40 29.40 6023686048 27.54 27.54 6023686048
31 피아이이 452450 30 8950 2 400 4.68 9490972 1348964 35826000 9490972 4.68 703.57 26.49 26.49 86925519480 27.11 27.11 86925519480

31
top30/20250605/top30-atvtr-20250605-160001.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
유라클,088340,1,29250,2,2050,7.54,5709745,6784729,4358068,5709745,7.54,84.16,131.02,131.02,173548958450,136.15,136.15,173548958450
케이씨티,089150,2,3840,2,310,8.78,19198589,2903814,17150000,19198589,8.78,661.15,111.95,111.95,76726155749,116.51,116.51,76726155749
일신석재,007110,3,2655,2,420,18.79,85087692,9012237,77456610,85087692,18.79,944.14,109.85,109.85,226134809653,109.96,109.96,226134809653
웹케시,053580,4,22050,2,1500,7.30,14415656,16161754,13636248,14415656,7.30,89.20,105.72,105.72,324373486490,107.88,107.88,324373486490
상지건설,042940,5,13150,5,-790,-5.67,5357160,14156870,6828712,5357160,-5.67,37.84,78.45,78.45,74941617215,83.46,83.46,74941617215
쿠콘,294570,6,35750,1,8250,30.00,8994354,2692116,10254685,8994354,30.00,334.10,87.71,87.71,294374300875,80.30,80.30,294374300875
시선AI,340810,7,6040,2,870,16.83,8283626,3213677,10692194,8283626,16.83,257.76,77.47,77.47,51368410255,79.54,79.54,51368410255
TIGER 지주회사,307520,8,13665,2,110,0.81,2014249,2576665,2850000,2014249,0.81,78.17,70.68,70.68,27487933334,70.58,70.58,27487933334
좋은사람들,033340,9,1151,2,197,20.65,65162117,8492776,96950558,65162117,20.65,767.27,67.21,67.21,76068148818,68.17,68.17,76068148818
PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836
계룡건설,013580,11,21900,2,1930,9.66,5262869,700925,8930907,5262869,9.66,750.85,58.93,58.93,120054546725,61.38,61.38,120054546725
에르코스,435570,12,17960,1,4140,29.96,4883181,455573,7341556,4883181,29.96,1071.88,66.51,66.51,78528146325,59.56,59.56,78528146325
아이언디바이스,464500,13,4100,2,575,16.31,8198451,222931,13963263,8198451,16.31,3677.57,58.71,58.71,33063774953,57.75,57.75,33063774953
원익,032940,14,6400,3,0,0.00,9840929,3987930,18193230,9840929,0.00,246.77,54.09,54.09,65101204250,55.91,55.91,65101204250
한빛레이저,452190,15,5560,2,340,6.51,11903605,372834,23366557,11903605,6.51,3192.74,50.94,50.94,69384455465,53.41,53.41,69384455465
꿈비,407400,16,8400,2,870,11.55,7509225,695473,14395007,7509225,11.55,1079.73,52.17,52.17,63822173625,52.78,52.78,63822173625
솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925
우듬지팜,403490,18,1988,2,71,3.70,21435767,9048643,45212464,21435767,3.70,236.89,47.41,47.41,43509009266,48.41,48.41,43509009266
KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,329424502,201143440,717300000,329424502,-3.77,163.78,45.93,45.93,572766987883,45.94,45.94,572766987883
한신기계,011700,20,3390,2,215,6.77,13347272,522869,32446151,13347272,6.77,2552.70,41.14,41.14,48262804709,43.88,43.88,48262804709
KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24050239,17799066,60800000,24050239,-0.66,135.12,39.56,39.56,90945273347,39.47,39.47,90945273347
UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989014,388318,2550000,989014,3.12,254.69,38.78,38.78,10862024455,39.06,39.06,10862024455
코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600
메디콕스,054180,24,175,5,-40,-18.60,27576421,13025281,82878283,27576421,-18.60,211.71,33.27,33.27,4981774460,34.35,34.35,4981774460
TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555576,1544280,7650000,2555576,1.17,165.49,33.41,33.41,27456301565,33.22,33.22,27456301565
신원,009270,26,1878,2,81,4.51,33467255,6295368,104891065,33467255,4.51,531.62,31.91,31.91,64296437578,32.64,32.64,64296437578
DSC인베스트먼트,241520,27,7700,2,410,5.62,8822333,6662959,27000000,8822333,5.62,132.41,32.68,32.68,67400583510,32.42,32.42,67400583510
우리산업홀딩스,072470,28,3425,1,790,29.98,5718767,109977,18887341,5718767,29.98,5199.97,30.28,30.28,18327107038,28.33,28.33,18327107038
지엔코,065060,29,2025,1,465,29.81,3175676,1403237,10800804,3175676,29.81,226.31,29.40,29.40,6023718448,27.54,27.54,6023718448
피아이이,452450,30,8950,2,400,4.68,9492593,1348964,35826000,9492593,4.68,703.70,26.50,26.50,86940027430,27.11,27.11,86940027430
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29250 2 2050 7.54 5709745 6784729 4358068 5709745 7.54 84.16 131.02 131.02 173548958450 136.15 136.15 173548958450
3 케이씨티 089150 2 3840 2 310 8.78 19198589 2903814 17150000 19198589 8.78 661.15 111.95 111.95 76726155749 116.51 116.51 76726155749
4 일신석재 007110 3 2655 2 420 18.79 85087692 9012237 77456610 85087692 18.79 944.14 109.85 109.85 226134809653 109.96 109.96 226134809653
5 웹케시 053580 4 22050 2 1500 7.30 14415656 16161754 13636248 14415656 7.30 89.20 105.72 105.72 324373486490 107.88 107.88 324373486490
6 상지건설 042940 5 13150 5 -790 -5.67 5357160 14156870 6828712 5357160 -5.67 37.84 78.45 78.45 74941617215 83.46 83.46 74941617215
7 쿠콘 294570 6 35750 1 8250 30.00 8994354 2692116 10254685 8994354 30.00 334.10 87.71 87.71 294374300875 80.30 80.30 294374300875
8 시선AI 340810 7 6040 2 870 16.83 8283626 3213677 10692194 8283626 16.83 257.76 77.47 77.47 51368410255 79.54 79.54 51368410255
9 TIGER 지주회사 307520 8 13665 2 110 0.81 2014249 2576665 2850000 2014249 0.81 78.17 70.68 70.68 27487933334 70.58 70.58 27487933334
10 좋은사람들 033340 9 1151 2 197 20.65 65162117 8492776 96950558 65162117 20.65 767.27 67.21 67.21 76068148818 68.17 68.17 76068148818
11 PLUS 차이나AI테크TOP10 0047N0 10 9900 2 75 0.76 542147 446542 850000 542147 0.76 121.41 63.78 63.78 5339286836 63.45 63.45 5339286836
12 계룡건설 013580 11 21900 2 1930 9.66 5262869 700925 8930907 5262869 9.66 750.85 58.93 58.93 120054546725 61.38 61.38 120054546725
13 에르코스 435570 12 17960 1 4140 29.96 4883181 455573 7341556 4883181 29.96 1071.88 66.51 66.51 78528146325 59.56 59.56 78528146325
14 아이언디바이스 464500 13 4100 2 575 16.31 8198451 222931 13963263 8198451 16.31 3677.57 58.71 58.71 33063774953 57.75 57.75 33063774953
15 원익 032940 14 6400 3 0 0.00 9840929 3987930 18193230 9840929 0.00 246.77 54.09 54.09 65101204250 55.91 55.91 65101204250
16 한빛레이저 452190 15 5560 2 340 6.51 11903605 372834 23366557 11903605 6.51 3192.74 50.94 50.94 69384455465 53.41 53.41 69384455465
17 꿈비 407400 16 8400 2 870 11.55 7509225 695473 14395007 7509225 11.55 1079.73 52.17 52.17 63822173625 52.78 52.78 63822173625
18 솔트룩스 304100 17 47850 2 5350 12.59 6098888 4273367 12130568 6098888 12.59 142.72 50.28 50.28 285337065925 49.16 49.16 285337065925
19 우듬지팜 403490 18 1988 2 71 3.70 21435767 9048643 45212464 21435767 3.70 236.89 47.41 47.41 43509009266 48.41 48.41 43509009266
20 KODEX 200선물인버스2X 252670 19 1738 5 -68 -3.77 329424502 201143440 717300000 329424502 -3.77 163.78 45.93 45.93 572766987883 45.94 45.94 572766987883
21 한신기계 011700 20 3390 2 215 6.77 13347272 522869 32446151 13347272 6.77 2552.70 41.14 41.14 48262804709 43.88 43.88 48262804709
22 KODEX 코스닥150선물인버스 251340 21 3790 5 -25 -0.66 24050239 17799066 60800000 24050239 -0.66 135.12 39.56 39.56 90945273347 39.47 39.47 90945273347
23 UNICORN SK하이닉스밸류체인액티브 494220 22 10905 2 330 3.12 989014 388318 2550000 989014 3.12 254.69 38.78 38.78 10862024455 39.06 39.06 10862024455
24 코나아이 052400 23 71600 2 12600 21.36 5698466 4489986 14563291 5698466 21.36 126.92 39.13 39.13 392923832600 37.68 37.68 392923832600
25 메디콕스 054180 24 175 5 -40 -18.60 27576421 13025281 82878283 27576421 -18.60 211.71 33.27 33.27 4981774460 34.35 34.35 4981774460
26 TIGER 코리아배당다우존스 0052D0 25 10805 2 125 1.17 2555576 1544280 7650000 2555576 1.17 165.49 33.41 33.41 27456301565 33.22 33.22 27456301565
27 신원 009270 26 1878 2 81 4.51 33467255 6295368 104891065 33467255 4.51 531.62 31.91 31.91 64296437578 32.64 32.64 64296437578
28 DSC인베스트먼트 241520 27 7700 2 410 5.62 8822333 6662959 27000000 8822333 5.62 132.41 32.68 32.68 67400583510 32.42 32.42 67400583510
29 우리산업홀딩스 072470 28 3425 1 790 29.98 5718767 109977 18887341 5718767 29.98 5199.97 30.28 30.28 18327107038 28.33 28.33 18327107038
30 지엔코 065060 29 2025 1 465 29.81 3175676 1403237 10800804 3175676 29.81 226.31 29.40 29.40 6023718448 27.54 27.54 6023718448
31 피아이이 452450 30 8950 2 400 4.68 9492593 1348964 35826000 9492593 4.68 703.70 26.50 26.50 86940027430 27.11 27.11 86940027430

31
top30/20250605/top30-atvtr-20250605-161001.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
유라클,088340,1,29250,2,2050,7.54,5709745,6784729,4358068,5709745,7.54,84.16,131.02,131.02,173548958450,136.15,136.15,173548958450
케이씨티,089150,2,3840,2,310,8.78,19198589,2903814,17150000,19198589,8.78,661.15,111.95,111.95,76726155749,116.51,116.51,76726155749
일신석재,007110,3,2655,2,420,18.79,85087692,9012237,77456610,85087692,18.79,944.14,109.85,109.85,226134809653,109.96,109.96,226134809653
웹케시,053580,4,22050,2,1500,7.30,14415656,16161754,13636248,14415656,7.30,89.20,105.72,105.72,324373486490,107.88,107.88,324373486490
상지건설,042940,5,13150,5,-790,-5.67,5357160,14156870,6828712,5357160,-5.67,37.84,78.45,78.45,74941617215,83.46,83.46,74941617215
쿠콘,294570,6,35750,1,8250,30.00,8994354,2692116,10254685,8994354,30.00,334.10,87.71,87.71,294374300875,80.30,80.30,294374300875
시선AI,340810,7,6040,2,870,16.83,8283626,3213677,10692194,8283626,16.83,257.76,77.47,77.47,51368410255,79.54,79.54,51368410255
TIGER 지주회사,307520,8,13665,2,110,0.81,2014249,2576665,2850000,2014249,0.81,78.17,70.68,70.68,27487933334,70.58,70.58,27487933334
좋은사람들,033340,9,1151,2,197,20.65,65162117,8492776,96950558,65162117,20.65,767.27,67.21,67.21,76068148818,68.17,68.17,76068148818
PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836
계룡건설,013580,11,21900,2,1930,9.66,5262869,700925,8930907,5262869,9.66,750.85,58.93,58.93,120054546725,61.38,61.38,120054546725
에르코스,435570,12,17960,1,4140,29.96,4883181,455573,7341556,4883181,29.96,1071.88,66.51,66.51,78528146325,59.56,59.56,78528146325
아이언디바이스,464500,13,4100,2,575,16.31,8198451,222931,13963263,8198451,16.31,3677.57,58.71,58.71,33063774953,57.75,57.75,33063774953
원익,032940,14,6400,3,0,0.00,9840929,3987930,18193230,9840929,0.00,246.77,54.09,54.09,65101204250,55.91,55.91,65101204250
한빛레이저,452190,15,5560,2,340,6.51,11903605,372834,23366557,11903605,6.51,3192.74,50.94,50.94,69384455465,53.41,53.41,69384455465
꿈비,407400,16,8400,2,870,11.55,7509225,695473,14395007,7509225,11.55,1079.73,52.17,52.17,63822173625,52.78,52.78,63822173625
솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925
우듬지팜,403490,18,1988,2,71,3.70,21435767,9048643,45212464,21435767,3.70,236.89,47.41,47.41,43509009266,48.41,48.41,43509009266
KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,329424502,201143440,717300000,329424502,-3.77,163.78,45.93,45.93,572766987883,45.94,45.94,572766987883
한신기계,011700,20,3390,2,215,6.77,13347272,522869,32446151,13347272,6.77,2552.70,41.14,41.14,48262804709,43.88,43.88,48262804709
KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24050239,17799066,60800000,24050239,-0.66,135.12,39.56,39.56,90945273347,39.47,39.47,90945273347
UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989014,388318,2550000,989014,3.12,254.69,38.78,38.78,10862024455,39.06,39.06,10862024455
코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600
메디콕스,054180,24,175,5,-40,-18.60,27576421,13025281,82878283,27576421,-18.60,211.71,33.27,33.27,4981774460,34.35,34.35,4981774460
TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555576,1544280,7650000,2555576,1.17,165.49,33.41,33.41,27456301565,33.22,33.22,27456301565
신원,009270,26,1878,2,81,4.51,33467255,6295368,104891065,33467255,4.51,531.62,31.91,31.91,64296437578,32.64,32.64,64296437578
DSC인베스트먼트,241520,27,7700,2,410,5.62,8822333,6662959,27000000,8822333,5.62,132.41,32.68,32.68,67400583510,32.42,32.42,67400583510
우리산업홀딩스,072470,28,3425,1,790,29.98,5718767,109977,18887341,5718767,29.98,5199.97,30.28,30.28,18327107038,28.33,28.33,18327107038
지엔코,065060,29,2025,1,465,29.81,3175676,1403237,10800804,3175676,29.81,226.31,29.40,29.40,6023718448,27.54,27.54,6023718448
피아이이,452450,30,8950,2,400,4.68,9492593,1348964,35826000,9492593,4.68,703.70,26.50,26.50,86940027430,27.11,27.11,86940027430
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29250 2 2050 7.54 5709745 6784729 4358068 5709745 7.54 84.16 131.02 131.02 173548958450 136.15 136.15 173548958450
3 케이씨티 089150 2 3840 2 310 8.78 19198589 2903814 17150000 19198589 8.78 661.15 111.95 111.95 76726155749 116.51 116.51 76726155749
4 일신석재 007110 3 2655 2 420 18.79 85087692 9012237 77456610 85087692 18.79 944.14 109.85 109.85 226134809653 109.96 109.96 226134809653
5 웹케시 053580 4 22050 2 1500 7.30 14415656 16161754 13636248 14415656 7.30 89.20 105.72 105.72 324373486490 107.88 107.88 324373486490
6 상지건설 042940 5 13150 5 -790 -5.67 5357160 14156870 6828712 5357160 -5.67 37.84 78.45 78.45 74941617215 83.46 83.46 74941617215
7 쿠콘 294570 6 35750 1 8250 30.00 8994354 2692116 10254685 8994354 30.00 334.10 87.71 87.71 294374300875 80.30 80.30 294374300875
8 시선AI 340810 7 6040 2 870 16.83 8283626 3213677 10692194 8283626 16.83 257.76 77.47 77.47 51368410255 79.54 79.54 51368410255
9 TIGER 지주회사 307520 8 13665 2 110 0.81 2014249 2576665 2850000 2014249 0.81 78.17 70.68 70.68 27487933334 70.58 70.58 27487933334
10 좋은사람들 033340 9 1151 2 197 20.65 65162117 8492776 96950558 65162117 20.65 767.27 67.21 67.21 76068148818 68.17 68.17 76068148818
11 PLUS 차이나AI테크TOP10 0047N0 10 9900 2 75 0.76 542147 446542 850000 542147 0.76 121.41 63.78 63.78 5339286836 63.45 63.45 5339286836
12 계룡건설 013580 11 21900 2 1930 9.66 5262869 700925 8930907 5262869 9.66 750.85 58.93 58.93 120054546725 61.38 61.38 120054546725
13 에르코스 435570 12 17960 1 4140 29.96 4883181 455573 7341556 4883181 29.96 1071.88 66.51 66.51 78528146325 59.56 59.56 78528146325
14 아이언디바이스 464500 13 4100 2 575 16.31 8198451 222931 13963263 8198451 16.31 3677.57 58.71 58.71 33063774953 57.75 57.75 33063774953
15 원익 032940 14 6400 3 0 0.00 9840929 3987930 18193230 9840929 0.00 246.77 54.09 54.09 65101204250 55.91 55.91 65101204250
16 한빛레이저 452190 15 5560 2 340 6.51 11903605 372834 23366557 11903605 6.51 3192.74 50.94 50.94 69384455465 53.41 53.41 69384455465
17 꿈비 407400 16 8400 2 870 11.55 7509225 695473 14395007 7509225 11.55 1079.73 52.17 52.17 63822173625 52.78 52.78 63822173625
18 솔트룩스 304100 17 47850 2 5350 12.59 6098888 4273367 12130568 6098888 12.59 142.72 50.28 50.28 285337065925 49.16 49.16 285337065925
19 우듬지팜 403490 18 1988 2 71 3.70 21435767 9048643 45212464 21435767 3.70 236.89 47.41 47.41 43509009266 48.41 48.41 43509009266
20 KODEX 200선물인버스2X 252670 19 1738 5 -68 -3.77 329424502 201143440 717300000 329424502 -3.77 163.78 45.93 45.93 572766987883 45.94 45.94 572766987883
21 한신기계 011700 20 3390 2 215 6.77 13347272 522869 32446151 13347272 6.77 2552.70 41.14 41.14 48262804709 43.88 43.88 48262804709
22 KODEX 코스닥150선물인버스 251340 21 3790 5 -25 -0.66 24050239 17799066 60800000 24050239 -0.66 135.12 39.56 39.56 90945273347 39.47 39.47 90945273347
23 UNICORN SK하이닉스밸류체인액티브 494220 22 10905 2 330 3.12 989014 388318 2550000 989014 3.12 254.69 38.78 38.78 10862024455 39.06 39.06 10862024455
24 코나아이 052400 23 71600 2 12600 21.36 5698466 4489986 14563291 5698466 21.36 126.92 39.13 39.13 392923832600 37.68 37.68 392923832600
25 메디콕스 054180 24 175 5 -40 -18.60 27576421 13025281 82878283 27576421 -18.60 211.71 33.27 33.27 4981774460 34.35 34.35 4981774460
26 TIGER 코리아배당다우존스 0052D0 25 10805 2 125 1.17 2555576 1544280 7650000 2555576 1.17 165.49 33.41 33.41 27456301565 33.22 33.22 27456301565
27 신원 009270 26 1878 2 81 4.51 33467255 6295368 104891065 33467255 4.51 531.62 31.91 31.91 64296437578 32.64 32.64 64296437578
28 DSC인베스트먼트 241520 27 7700 2 410 5.62 8822333 6662959 27000000 8822333 5.62 132.41 32.68 32.68 67400583510 32.42 32.42 67400583510
29 우리산업홀딩스 072470 28 3425 1 790 29.98 5718767 109977 18887341 5718767 29.98 5199.97 30.28 30.28 18327107038 28.33 28.33 18327107038
30 지엔코 065060 29 2025 1 465 29.81 3175676 1403237 10800804 3175676 29.81 226.31 29.40 29.40 6023718448 27.54 27.54 6023718448
31 피아이이 452450 30 8950 2 400 4.68 9492593 1348964 35826000 9492593 4.68 703.70 26.50 26.50 86940027430 27.11 27.11 86940027430

31
top30/20250605/top30-atvtr-20250605-162001.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
유라클,088340,1,29250,2,2050,7.54,5713823,6784729,4358068,5713823,7.54,84.22,131.11,131.11,173669055550,136.24,136.24,173669055550
케이씨티,089150,2,3840,2,310,8.78,19205050,2903814,17150000,19205050,8.78,661.37,111.98,111.98,76751030599,116.54,116.54,76751030599
일신석재,007110,3,2655,2,420,18.79,85110944,9012237,77456610,85110944,18.79,944.39,109.88,109.88,226196427453,109.99,109.99,226196427453
웹케시,053580,4,22050,2,1500,7.30,14440817,16161754,13636248,14440817,7.30,89.35,105.90,105.90,324939608990,108.07,108.07,324939608990
상지건설,042940,5,13150,5,-790,-5.67,5360480,14156870,6828712,5360480,-5.67,37.86,78.50,78.50,74985408015,83.50,83.50,74985408015
쿠콘,294570,6,35750,1,8250,30.00,8994575,2692116,10254685,8994575,30.00,334.11,87.71,87.71,294382201625,80.30,80.30,294382201625
시선AI,340810,7,6040,2,870,16.83,8286603,3213677,10692194,8286603,16.83,257.85,77.50,77.50,51386123405,79.57,79.57,51386123405
TIGER 지주회사,307520,8,13665,2,110,0.81,2014439,2576665,2850000,2014439,0.81,78.18,70.68,70.68,27490529684,70.59,70.59,27490529684
좋은사람들,033340,9,1151,2,197,20.65,65185749,8492776,96950558,65185749,20.65,767.54,67.24,67.24,76095278354,68.19,68.19,76095278354
PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836
계룡건설,013580,11,21900,2,1930,9.66,5264091,700925,8930907,5264091,9.66,751.02,58.94,58.94,120081125225,61.40,61.40,120081125225
에르코스,435570,12,17960,1,4140,29.96,4883886,455573,7341556,4883886,29.96,1072.03,66.52,66.52,78540808125,59.57,59.57,78540808125
아이언디바이스,464500,13,4100,2,575,16.31,8208129,222931,13963263,8208129,16.31,3681.91,58.78,58.78,33102874073,57.82,57.82,33102874073
원익,032940,14,6400,3,0,0.00,9875500,3987930,18193230,9875500,0.00,247.63,54.28,54.28,65322458650,56.10,56.10,65322458650
한빛레이저,452190,15,5560,2,340,6.51,11905029,372834,23366557,11905029,6.51,3193.12,50.95,50.95,69392344425,53.41,53.41,69392344425
꿈비,407400,16,8400,2,870,11.55,7517624,695473,14395007,7517624,11.55,1080.94,52.22,52.22,63891885325,52.84,52.84,63891885325
솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925
우듬지팜,403490,18,1988,2,71,3.70,21452005,9048643,45212464,21452005,3.70,237.07,47.45,47.45,43541274172,48.44,48.44,43541274172
KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,329611070,201143440,717300000,329611070,-3.77,163.87,45.95,45.95,573091243067,45.97,45.97,573091243067
한신기계,011700,20,3390,2,215,6.77,13349554,522869,32446151,13349554,6.77,2553.14,41.14,41.14,48270449409,43.89,43.89,48270449409
KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24073851,17799066,60800000,24073851,-0.66,135.25,39.60,39.60,91034880887,39.51,39.51,91034880887
UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989014,388318,2550000,989014,3.12,254.69,38.78,38.78,10862024455,39.06,39.06,10862024455
코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600
메디콕스,054180,24,175,5,-40,-18.60,27587521,13025281,82878283,27587521,-18.60,211.80,33.29,33.29,4983716960,34.36,34.36,4983716960
TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555576,1544280,7650000,2555576,1.17,165.49,33.41,33.41,27456301565,33.22,33.22,27456301565
신원,009270,26,1878,2,81,4.51,33469076,6295368,104891065,33469076,4.51,531.65,31.91,31.91,64299851953,32.64,32.64,64299851953
DSC인베스트먼트,241520,27,7700,2,410,5.62,8827442,6662959,27000000,8827442,5.62,132.49,32.69,32.69,67439922810,32.44,32.44,67439922810
우리산업홀딩스,072470,28,3425,1,790,29.98,5719320,109977,18887341,5719320,29.98,5200.47,30.28,30.28,18329001063,28.33,28.33,18329001063
지엔코,065060,29,2025,1,465,29.81,3175839,1403237,10800804,3175839,29.81,226.32,29.40,29.40,6024048523,27.54,27.54,6024048523
피아이이,452450,30,8950,2,400,4.68,9495857,1348964,35826000,9495857,4.68,703.94,26.51,26.51,86969240230,27.12,27.12,86969240230
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29250 2 2050 7.54 5713823 6784729 4358068 5713823 7.54 84.22 131.11 131.11 173669055550 136.24 136.24 173669055550
3 케이씨티 089150 2 3840 2 310 8.78 19205050 2903814 17150000 19205050 8.78 661.37 111.98 111.98 76751030599 116.54 116.54 76751030599
4 일신석재 007110 3 2655 2 420 18.79 85110944 9012237 77456610 85110944 18.79 944.39 109.88 109.88 226196427453 109.99 109.99 226196427453
5 웹케시 053580 4 22050 2 1500 7.30 14440817 16161754 13636248 14440817 7.30 89.35 105.90 105.90 324939608990 108.07 108.07 324939608990
6 상지건설 042940 5 13150 5 -790 -5.67 5360480 14156870 6828712 5360480 -5.67 37.86 78.50 78.50 74985408015 83.50 83.50 74985408015
7 쿠콘 294570 6 35750 1 8250 30.00 8994575 2692116 10254685 8994575 30.00 334.11 87.71 87.71 294382201625 80.30 80.30 294382201625
8 시선AI 340810 7 6040 2 870 16.83 8286603 3213677 10692194 8286603 16.83 257.85 77.50 77.50 51386123405 79.57 79.57 51386123405
9 TIGER 지주회사 307520 8 13665 2 110 0.81 2014439 2576665 2850000 2014439 0.81 78.18 70.68 70.68 27490529684 70.59 70.59 27490529684
10 좋은사람들 033340 9 1151 2 197 20.65 65185749 8492776 96950558 65185749 20.65 767.54 67.24 67.24 76095278354 68.19 68.19 76095278354
11 PLUS 차이나AI테크TOP10 0047N0 10 9900 2 75 0.76 542147 446542 850000 542147 0.76 121.41 63.78 63.78 5339286836 63.45 63.45 5339286836
12 계룡건설 013580 11 21900 2 1930 9.66 5264091 700925 8930907 5264091 9.66 751.02 58.94 58.94 120081125225 61.40 61.40 120081125225
13 에르코스 435570 12 17960 1 4140 29.96 4883886 455573 7341556 4883886 29.96 1072.03 66.52 66.52 78540808125 59.57 59.57 78540808125
14 아이언디바이스 464500 13 4100 2 575 16.31 8208129 222931 13963263 8208129 16.31 3681.91 58.78 58.78 33102874073 57.82 57.82 33102874073
15 원익 032940 14 6400 3 0 0.00 9875500 3987930 18193230 9875500 0.00 247.63 54.28 54.28 65322458650 56.10 56.10 65322458650
16 한빛레이저 452190 15 5560 2 340 6.51 11905029 372834 23366557 11905029 6.51 3193.12 50.95 50.95 69392344425 53.41 53.41 69392344425
17 꿈비 407400 16 8400 2 870 11.55 7517624 695473 14395007 7517624 11.55 1080.94 52.22 52.22 63891885325 52.84 52.84 63891885325
18 솔트룩스 304100 17 47850 2 5350 12.59 6098888 4273367 12130568 6098888 12.59 142.72 50.28 50.28 285337065925 49.16 49.16 285337065925
19 우듬지팜 403490 18 1988 2 71 3.70 21452005 9048643 45212464 21452005 3.70 237.07 47.45 47.45 43541274172 48.44 48.44 43541274172
20 KODEX 200선물인버스2X 252670 19 1738 5 -68 -3.77 329611070 201143440 717300000 329611070 -3.77 163.87 45.95 45.95 573091243067 45.97 45.97 573091243067
21 한신기계 011700 20 3390 2 215 6.77 13349554 522869 32446151 13349554 6.77 2553.14 41.14 41.14 48270449409 43.89 43.89 48270449409
22 KODEX 코스닥150선물인버스 251340 21 3790 5 -25 -0.66 24073851 17799066 60800000 24073851 -0.66 135.25 39.60 39.60 91034880887 39.51 39.51 91034880887
23 UNICORN SK하이닉스밸류체인액티브 494220 22 10905 2 330 3.12 989014 388318 2550000 989014 3.12 254.69 38.78 38.78 10862024455 39.06 39.06 10862024455
24 코나아이 052400 23 71600 2 12600 21.36 5698466 4489986 14563291 5698466 21.36 126.92 39.13 39.13 392923832600 37.68 37.68 392923832600
25 메디콕스 054180 24 175 5 -40 -18.60 27587521 13025281 82878283 27587521 -18.60 211.80 33.29 33.29 4983716960 34.36 34.36 4983716960
26 TIGER 코리아배당다우존스 0052D0 25 10805 2 125 1.17 2555576 1544280 7650000 2555576 1.17 165.49 33.41 33.41 27456301565 33.22 33.22 27456301565
27 신원 009270 26 1878 2 81 4.51 33469076 6295368 104891065 33469076 4.51 531.65 31.91 31.91 64299851953 32.64 32.64 64299851953
28 DSC인베스트먼트 241520 27 7700 2 410 5.62 8827442 6662959 27000000 8827442 5.62 132.49 32.69 32.69 67439922810 32.44 32.44 67439922810
29 우리산업홀딩스 072470 28 3425 1 790 29.98 5719320 109977 18887341 5719320 29.98 5200.47 30.28 30.28 18329001063 28.33 28.33 18329001063
30 지엔코 065060 29 2025 1 465 29.81 3175839 1403237 10800804 3175839 29.81 226.32 29.40 29.40 6024048523 27.54 27.54 6024048523
31 피아이이 452450 30 8950 2 400 4.68 9495857 1348964 35826000 9495857 4.68 703.94 26.51 26.51 86969240230 27.12 27.12 86969240230

31
top30/20250605/top30-atvtr-20250605-163002.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
유라클,088340,1,29250,2,2050,7.54,5721353,6784729,4358068,5721353,7.54,84.33,131.28,131.28,173891943550,136.41,136.41,173891943550
케이씨티,089150,2,3840,2,310,8.78,19212960,2903814,17150000,19212960,8.78,661.65,112.03,112.03,76781800499,116.59,116.59,76781800499
일신석재,007110,3,2655,2,420,18.79,85134422,9012237,77456610,85134422,18.79,944.65,109.91,109.91,226258761543,110.02,110.02,226258761543
웹케시,053580,4,22050,2,1500,7.30,14465058,16161754,13636248,14465058,7.30,89.50,106.08,106.08,325483819440,108.25,108.25,325483819440
상지건설,042940,5,13150,5,-790,-5.67,5365453,14156870,6828712,5365453,-5.67,37.90,78.57,78.57,75051200805,83.58,83.58,75051200805
쿠콘,294570,6,35750,1,8250,30.00,8994754,2692116,10254685,8994754,30.00,334.11,87.71,87.71,294388600875,80.30,80.30,294388600875
시선AI,340810,7,6040,2,870,16.83,8291739,3213677,10692194,8291739,16.83,258.01,77.55,77.55,51416682605,79.62,79.62,51416682605
TIGER 지주회사,307520,8,13665,2,110,0.81,2014722,2576665,2850000,2014722,0.81,78.19,70.69,70.69,27494396879,70.60,70.60,27494396879
좋은사람들,033340,9,1151,2,197,20.65,65241749,8492776,96950558,65241749,20.65,768.20,67.29,67.29,76159734354,68.25,68.25,76159734354
PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836
계룡건설,013580,11,21900,2,1930,9.66,5265400,700925,8930907,5265400,9.66,751.21,58.96,58.96,120109792325,61.41,61.41,120109792325
에르코스,435570,12,17960,1,4140,29.96,4884029,455573,7341556,4884029,29.96,1072.06,66.53,66.53,78543376405,59.57,59.57,78543376405
아이언디바이스,464500,13,4100,2,575,16.31,8212032,222931,13963263,8212032,16.31,3683.67,58.81,58.81,33118642193,57.85,57.85,33118642193
원익,032940,14,6400,3,0,0.00,9897884,3987930,18193230,9897884,0.00,248.20,54.40,54.40,65467283130,56.23,56.23,65467283130
한빛레이저,452190,15,5560,2,340,6.51,11906268,372834,23366557,11906268,6.51,3193.45,50.95,50.95,69399220875,53.42,53.42,69399220875
꿈비,407400,16,8400,2,870,11.55,7520608,695473,14395007,7520608,11.55,1081.37,52.24,52.24,63916831565,52.86,52.86,63916831565
솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925
우듬지팜,403490,18,1988,2,71,3.70,21476504,9048643,45212464,21476504,3.70,237.35,47.50,47.50,43590076180,48.50,48.50,43590076180
KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,329707046,201143440,717300000,329707046,-3.77,163.92,45.97,45.97,573258145331,45.98,45.98,573258145331
한신기계,011700,20,3390,2,215,6.77,13351971,522869,32446151,13351971,6.77,2553.60,41.15,41.15,48278558444,43.89,43.89,48278558444
KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24275069,17799066,60800000,24275069,-0.66,136.38,39.93,39.93,91797497107,39.84,39.84,91797497107
UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695
코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600
메디콕스,054180,24,175,5,-40,-18.60,27597940,13025281,82878283,27597940,-18.60,211.88,33.30,33.30,4985540285,34.37,34.37,4985540285
TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555576,1544280,7650000,2555576,1.17,165.49,33.41,33.41,27456301565,33.22,33.22,27456301565
신원,009270,26,1878,2,81,4.51,33475244,6295368,104891065,33475244,4.51,531.74,31.91,31.91,64311398449,32.65,32.65,64311398449
DSC인베스트먼트,241520,27,7700,2,410,5.62,8831568,6662959,27000000,8831568,5.62,132.55,32.71,32.71,67471693010,32.45,32.45,67471693010
우리산업홀딩스,072470,28,3425,1,790,29.98,5719340,109977,18887341,5719340,29.98,5200.49,30.28,30.28,18329069563,28.33,28.33,18329069563
지엔코,065060,29,2025,1,465,29.81,3175841,1403237,10800804,3175841,29.81,226.32,29.40,29.40,6024052573,27.54,27.54,6024052573
피아이이,452450,30,8950,2,400,4.68,9497013,1348964,35826000,9497013,4.68,704.02,26.51,26.51,86979574870,27.13,27.13,86979574870
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29250 2 2050 7.54 5721353 6784729 4358068 5721353 7.54 84.33 131.28 131.28 173891943550 136.41 136.41 173891943550
3 케이씨티 089150 2 3840 2 310 8.78 19212960 2903814 17150000 19212960 8.78 661.65 112.03 112.03 76781800499 116.59 116.59 76781800499
4 일신석재 007110 3 2655 2 420 18.79 85134422 9012237 77456610 85134422 18.79 944.65 109.91 109.91 226258761543 110.02 110.02 226258761543
5 웹케시 053580 4 22050 2 1500 7.30 14465058 16161754 13636248 14465058 7.30 89.50 106.08 106.08 325483819440 108.25 108.25 325483819440
6 상지건설 042940 5 13150 5 -790 -5.67 5365453 14156870 6828712 5365453 -5.67 37.90 78.57 78.57 75051200805 83.58 83.58 75051200805
7 쿠콘 294570 6 35750 1 8250 30.00 8994754 2692116 10254685 8994754 30.00 334.11 87.71 87.71 294388600875 80.30 80.30 294388600875
8 시선AI 340810 7 6040 2 870 16.83 8291739 3213677 10692194 8291739 16.83 258.01 77.55 77.55 51416682605 79.62 79.62 51416682605
9 TIGER 지주회사 307520 8 13665 2 110 0.81 2014722 2576665 2850000 2014722 0.81 78.19 70.69 70.69 27494396879 70.60 70.60 27494396879
10 좋은사람들 033340 9 1151 2 197 20.65 65241749 8492776 96950558 65241749 20.65 768.20 67.29 67.29 76159734354 68.25 68.25 76159734354
11 PLUS 차이나AI테크TOP10 0047N0 10 9900 2 75 0.76 542147 446542 850000 542147 0.76 121.41 63.78 63.78 5339286836 63.45 63.45 5339286836
12 계룡건설 013580 11 21900 2 1930 9.66 5265400 700925 8930907 5265400 9.66 751.21 58.96 58.96 120109792325 61.41 61.41 120109792325
13 에르코스 435570 12 17960 1 4140 29.96 4884029 455573 7341556 4884029 29.96 1072.06 66.53 66.53 78543376405 59.57 59.57 78543376405
14 아이언디바이스 464500 13 4100 2 575 16.31 8212032 222931 13963263 8212032 16.31 3683.67 58.81 58.81 33118642193 57.85 57.85 33118642193
15 원익 032940 14 6400 3 0 0.00 9897884 3987930 18193230 9897884 0.00 248.20 54.40 54.40 65467283130 56.23 56.23 65467283130
16 한빛레이저 452190 15 5560 2 340 6.51 11906268 372834 23366557 11906268 6.51 3193.45 50.95 50.95 69399220875 53.42 53.42 69399220875
17 꿈비 407400 16 8400 2 870 11.55 7520608 695473 14395007 7520608 11.55 1081.37 52.24 52.24 63916831565 52.86 52.86 63916831565
18 솔트룩스 304100 17 47850 2 5350 12.59 6098888 4273367 12130568 6098888 12.59 142.72 50.28 50.28 285337065925 49.16 49.16 285337065925
19 우듬지팜 403490 18 1988 2 71 3.70 21476504 9048643 45212464 21476504 3.70 237.35 47.50 47.50 43590076180 48.50 48.50 43590076180
20 KODEX 200선물인버스2X 252670 19 1738 5 -68 -3.77 329707046 201143440 717300000 329707046 -3.77 163.92 45.97 45.97 573258145331 45.98 45.98 573258145331
21 한신기계 011700 20 3390 2 215 6.77 13351971 522869 32446151 13351971 6.77 2553.60 41.15 41.15 48278558444 43.89 43.89 48278558444
22 KODEX 코스닥150선물인버스 251340 21 3790 5 -25 -0.66 24275069 17799066 60800000 24275069 -0.66 136.38 39.93 39.93 91797497107 39.84 39.84 91797497107
23 UNICORN SK하이닉스밸류체인액티브 494220 22 10905 2 330 3.12 989022 388318 2550000 989022 3.12 254.69 38.79 38.79 10862111695 39.06 39.06 10862111695
24 코나아이 052400 23 71600 2 12600 21.36 5698466 4489986 14563291 5698466 21.36 126.92 39.13 39.13 392923832600 37.68 37.68 392923832600
25 메디콕스 054180 24 175 5 -40 -18.60 27597940 13025281 82878283 27597940 -18.60 211.88 33.30 33.30 4985540285 34.37 34.37 4985540285
26 TIGER 코리아배당다우존스 0052D0 25 10805 2 125 1.17 2555576 1544280 7650000 2555576 1.17 165.49 33.41 33.41 27456301565 33.22 33.22 27456301565
27 신원 009270 26 1878 2 81 4.51 33475244 6295368 104891065 33475244 4.51 531.74 31.91 31.91 64311398449 32.65 32.65 64311398449
28 DSC인베스트먼트 241520 27 7700 2 410 5.62 8831568 6662959 27000000 8831568 5.62 132.55 32.71 32.71 67471693010 32.45 32.45 67471693010
29 우리산업홀딩스 072470 28 3425 1 790 29.98 5719340 109977 18887341 5719340 29.98 5200.49 30.28 30.28 18329069563 28.33 28.33 18329069563
30 지엔코 065060 29 2025 1 465 29.81 3175841 1403237 10800804 3175841 29.81 226.32 29.40 29.40 6024052573 27.54 27.54 6024052573
31 피아이이 452450 30 8950 2 400 4.68 9497013 1348964 35826000 9497013 4.68 704.02 26.51 26.51 86979574870 27.13 27.13 86979574870

31
top30/20250605/top30-atvtr-20250605-164002.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
유라클,088340,1,29250,2,2050,7.54,5724845,6784729,4358068,5724845,7.54,84.38,131.36,131.36,173994957550,136.50,136.50,173994957550
케이씨티,089150,2,3840,2,310,8.78,19229196,2903814,17150000,19229196,8.78,662.20,112.12,112.12,76845120899,116.69,116.69,76845120899
일신석재,007110,3,2655,2,420,18.79,85162712,9012237,77456610,85162712,18.79,944.97,109.95,109.95,226333730043,110.06,110.06,226333730043
웹케시,053580,4,22050,2,1500,7.30,14472060,16161754,13636248,14472060,7.30,89.55,106.13,106.13,325640314140,108.30,108.30,325640314140
상지건설,042940,5,13150,5,-790,-5.67,5370230,14156870,6828712,5370230,-5.67,37.93,78.64,78.64,75114209435,83.65,83.65,75114209435
쿠콘,294570,6,35750,1,8250,30.00,8995061,2692116,10254685,8995061,30.00,334.13,87.72,87.72,294399576125,80.30,80.30,294399576125
시선AI,340810,7,6040,2,870,16.83,8294345,3213677,10692194,8294345,16.83,258.10,77.57,77.57,51432318605,79.64,79.64,51432318605
TIGER 지주회사,307520,8,13665,2,110,0.81,2014722,2576665,2850000,2014722,0.81,78.19,70.69,70.69,27494396879,70.60,70.60,27494396879
좋은사람들,033340,9,1151,2,197,20.65,65249237,8492776,96950558,65249237,20.65,768.29,67.30,67.30,76168330578,68.26,68.26,76168330578
PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836
계룡건설,013580,11,21900,2,1930,9.66,5266342,700925,8930907,5266342,9.66,751.34,58.97,58.97,120130422125,61.42,61.42,120130422125
에르코스,435570,12,17960,1,4140,29.96,4884036,455573,7341556,4884036,29.96,1072.06,66.53,66.53,78543502125,59.57,59.57,78543502125
아이언디바이스,464500,13,4100,2,575,16.31,8212791,222931,13963263,8212791,16.31,3684.01,58.82,58.82,33121735118,57.86,57.86,33121735118
원익,032940,14,6400,3,0,0.00,9953022,3987930,18193230,9953022,0.00,249.58,54.71,54.71,65830091170,56.54,56.54,65830091170
한빛레이저,452190,15,5560,2,340,6.51,11907570,372834,23366557,11907570,6.51,3193.80,50.96,50.96,69406446975,53.42,53.42,69406446975
꿈비,407400,16,8400,2,870,11.55,7525627,695473,14395007,7525627,11.55,1082.09,52.28,52.28,63958790405,52.89,52.89,63958790405
솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925
우듬지팜,403490,18,1988,2,71,3.70,21505768,9048643,45212464,21505768,3.70,237.67,47.57,47.57,43648896820,48.56,48.56,43648896820
KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,329881366,201143440,717300000,329881366,-3.77,164.00,45.99,45.99,573560939171,46.01,46.01,573560939171
한신기계,011700,20,3390,2,215,6.77,13352859,522869,32446151,13352859,6.77,2553.77,41.15,41.15,48281555444,43.90,43.90,48281555444
KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24328190,17799066,60800000,24328190,-0.66,136.68,40.01,40.01,91998825697,39.92,39.92,91998825697
UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695
코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600
메디콕스,054180,24,175,5,-40,-18.60,27608903,13025281,82878283,27608903,-18.60,211.96,33.31,33.31,4987458810,34.39,34.39,4987458810
TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555577,1544280,7650000,2555577,1.17,165.49,33.41,33.41,27456312420,33.22,33.22,27456312420
신원,009270,26,1878,2,81,4.51,33479913,6295368,104891065,33479913,4.51,531.82,31.92,31.92,64320138817,32.65,32.65,64320138817
DSC인베스트먼트,241520,27,7700,2,410,5.62,8836283,6662959,27000000,8836283,5.62,132.62,32.73,32.73,67507668460,32.47,32.47,67507668460
우리산업홀딩스,072470,28,3425,1,790,29.98,5719946,109977,18887341,5719946,29.98,5201.04,30.28,30.28,18331145113,28.34,28.34,18331145113
지엔코,065060,29,2025,1,465,29.81,3175841,1403237,10800804,3175841,29.81,226.32,29.40,29.40,6024052573,27.54,27.54,6024052573
피아이이,452450,30,8950,2,400,4.68,9499491,1348964,35826000,9499491,4.68,704.21,26.52,26.52,87001579510,27.13,27.13,87001579510
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29250 2 2050 7.54 5724845 6784729 4358068 5724845 7.54 84.38 131.36 131.36 173994957550 136.50 136.50 173994957550
3 케이씨티 089150 2 3840 2 310 8.78 19229196 2903814 17150000 19229196 8.78 662.20 112.12 112.12 76845120899 116.69 116.69 76845120899
4 일신석재 007110 3 2655 2 420 18.79 85162712 9012237 77456610 85162712 18.79 944.97 109.95 109.95 226333730043 110.06 110.06 226333730043
5 웹케시 053580 4 22050 2 1500 7.30 14472060 16161754 13636248 14472060 7.30 89.55 106.13 106.13 325640314140 108.30 108.30 325640314140
6 상지건설 042940 5 13150 5 -790 -5.67 5370230 14156870 6828712 5370230 -5.67 37.93 78.64 78.64 75114209435 83.65 83.65 75114209435
7 쿠콘 294570 6 35750 1 8250 30.00 8995061 2692116 10254685 8995061 30.00 334.13 87.72 87.72 294399576125 80.30 80.30 294399576125
8 시선AI 340810 7 6040 2 870 16.83 8294345 3213677 10692194 8294345 16.83 258.10 77.57 77.57 51432318605 79.64 79.64 51432318605
9 TIGER 지주회사 307520 8 13665 2 110 0.81 2014722 2576665 2850000 2014722 0.81 78.19 70.69 70.69 27494396879 70.60 70.60 27494396879
10 좋은사람들 033340 9 1151 2 197 20.65 65249237 8492776 96950558 65249237 20.65 768.29 67.30 67.30 76168330578 68.26 68.26 76168330578
11 PLUS 차이나AI테크TOP10 0047N0 10 9900 2 75 0.76 542147 446542 850000 542147 0.76 121.41 63.78 63.78 5339286836 63.45 63.45 5339286836
12 계룡건설 013580 11 21900 2 1930 9.66 5266342 700925 8930907 5266342 9.66 751.34 58.97 58.97 120130422125 61.42 61.42 120130422125
13 에르코스 435570 12 17960 1 4140 29.96 4884036 455573 7341556 4884036 29.96 1072.06 66.53 66.53 78543502125 59.57 59.57 78543502125
14 아이언디바이스 464500 13 4100 2 575 16.31 8212791 222931 13963263 8212791 16.31 3684.01 58.82 58.82 33121735118 57.86 57.86 33121735118
15 원익 032940 14 6400 3 0 0.00 9953022 3987930 18193230 9953022 0.00 249.58 54.71 54.71 65830091170 56.54 56.54 65830091170
16 한빛레이저 452190 15 5560 2 340 6.51 11907570 372834 23366557 11907570 6.51 3193.80 50.96 50.96 69406446975 53.42 53.42 69406446975
17 꿈비 407400 16 8400 2 870 11.55 7525627 695473 14395007 7525627 11.55 1082.09 52.28 52.28 63958790405 52.89 52.89 63958790405
18 솔트룩스 304100 17 47850 2 5350 12.59 6098888 4273367 12130568 6098888 12.59 142.72 50.28 50.28 285337065925 49.16 49.16 285337065925
19 우듬지팜 403490 18 1988 2 71 3.70 21505768 9048643 45212464 21505768 3.70 237.67 47.57 47.57 43648896820 48.56 48.56 43648896820
20 KODEX 200선물인버스2X 252670 19 1738 5 -68 -3.77 329881366 201143440 717300000 329881366 -3.77 164.00 45.99 45.99 573560939171 46.01 46.01 573560939171
21 한신기계 011700 20 3390 2 215 6.77 13352859 522869 32446151 13352859 6.77 2553.77 41.15 41.15 48281555444 43.90 43.90 48281555444
22 KODEX 코스닥150선물인버스 251340 21 3790 5 -25 -0.66 24328190 17799066 60800000 24328190 -0.66 136.68 40.01 40.01 91998825697 39.92 39.92 91998825697
23 UNICORN SK하이닉스밸류체인액티브 494220 22 10905 2 330 3.12 989022 388318 2550000 989022 3.12 254.69 38.79 38.79 10862111695 39.06 39.06 10862111695
24 코나아이 052400 23 71600 2 12600 21.36 5698466 4489986 14563291 5698466 21.36 126.92 39.13 39.13 392923832600 37.68 37.68 392923832600
25 메디콕스 054180 24 175 5 -40 -18.60 27608903 13025281 82878283 27608903 -18.60 211.96 33.31 33.31 4987458810 34.39 34.39 4987458810
26 TIGER 코리아배당다우존스 0052D0 25 10805 2 125 1.17 2555577 1544280 7650000 2555577 1.17 165.49 33.41 33.41 27456312420 33.22 33.22 27456312420
27 신원 009270 26 1878 2 81 4.51 33479913 6295368 104891065 33479913 4.51 531.82 31.92 31.92 64320138817 32.65 32.65 64320138817
28 DSC인베스트먼트 241520 27 7700 2 410 5.62 8836283 6662959 27000000 8836283 5.62 132.62 32.73 32.73 67507668460 32.47 32.47 67507668460
29 우리산업홀딩스 072470 28 3425 1 790 29.98 5719946 109977 18887341 5719946 29.98 5201.04 30.28 30.28 18331145113 28.34 28.34 18331145113
30 지엔코 065060 29 2025 1 465 29.81 3175841 1403237 10800804 3175841 29.81 226.32 29.40 29.40 6024052573 27.54 27.54 6024052573
31 피아이이 452450 30 8950 2 400 4.68 9499491 1348964 35826000 9499491 4.68 704.21 26.52 26.52 87001579510 27.13 27.13 87001579510

31
top30/20250605/top30-atvtr-20250605-165002.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
유라클,088340,1,29250,2,2050,7.54,5728060,6784729,4358068,5728060,7.54,84.43,131.44,131.44,174089157050,136.57,136.57,174089157050
케이씨티,089150,2,3840,2,310,8.78,19240005,2903814,17150000,19240005,8.78,662.58,112.19,112.19,76887275999,116.75,116.75,76887275999
일신석재,007110,3,2655,2,420,18.79,85205392,9012237,77456610,85205392,18.79,945.44,110.00,110.00,226446832043,110.11,110.11,226446832043
웹케시,053580,4,22050,2,1500,7.30,14484505,16161754,13636248,14484505,7.30,89.62,106.22,106.22,325919704390,108.39,108.39,325919704390
상지건설,042940,5,13150,5,-790,-5.67,5374289,14156870,6828712,5374289,-5.67,37.96,78.70,78.70,75167382335,83.71,83.71,75167382335
쿠콘,294570,6,35750,1,8250,30.00,8995529,2692116,10254685,8995529,30.00,334.14,87.72,87.72,294416307125,80.31,80.31,294416307125
시선AI,340810,7,6040,2,870,16.83,8295208,3213677,10692194,8295208,16.83,258.12,77.58,77.58,51437522495,79.65,79.65,51437522495
TIGER 지주회사,307520,8,13665,2,110,0.81,2014723,2576665,2850000,2014723,0.81,78.19,70.69,70.69,27494410554,70.60,70.60,27494410554
좋은사람들,033340,9,1151,2,197,20.65,65260759,8492776,96950558,65260759,20.65,768.43,67.31,67.31,76181523268,68.27,68.27,76181523268
PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836
계룡건설,013580,11,21900,2,1930,9.66,5267705,700925,8930907,5267705,9.66,751.54,58.98,58.98,120160067375,61.44,61.44,120160067375
에르코스,435570,12,17960,1,4140,29.96,4884036,455573,7341556,4884036,29.96,1072.06,66.53,66.53,78543502125,59.57,59.57,78543502125
아이언디바이스,464500,13,4100,2,575,16.31,8217304,222931,13963263,8217304,16.31,3686.03,58.85,58.85,33140012768,57.89,57.89,33140012768
원익,032940,14,6400,3,0,0.00,9992587,3987930,18193230,9992587,0.00,250.57,54.92,54.92,66085285420,56.76,56.76,66085285420
한빛레이저,452190,15,5560,2,340,6.51,11910196,372834,23366557,11910196,6.51,3194.50,50.97,50.97,69421021275,53.43,53.43,69421021275
꿈비,407400,16,8400,2,870,11.55,7530066,695473,14395007,7530066,11.55,1082.73,52.31,52.31,63995678495,52.92,52.92,63995678495
솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925
우듬지팜,403490,18,1988,2,71,3.70,21539657,9048643,45212464,21539657,3.70,238.04,47.64,47.64,43716674820,48.64,48.64,43716674820
KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,330096888,201143440,717300000,330096888,-3.77,164.11,46.02,46.02,573935085363,46.04,46.04,573935085363
한신기계,011700,20,3390,2,215,6.77,13365110,522869,32446151,13365110,6.77,2556.11,41.19,41.19,48322696084,43.93,43.93,48322696084
KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24338704,17799066,60800000,24338704,-0.66,136.74,40.03,40.03,92038621187,39.94,39.94,92038621187
UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695
코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600
메디콕스,054180,24,175,5,-40,-18.60,27620006,13025281,82878283,27620006,-18.60,212.05,33.33,33.33,4989401835,34.40,34.40,4989401835
TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555582,1544280,7650000,2555582,1.17,165.49,33.41,33.41,27456366695,33.22,33.22,27456366695
신원,009270,26,1878,2,81,4.51,33485820,6295368,104891065,33485820,4.51,531.91,31.92,31.92,64331202628,32.66,32.66,64331202628
DSC인베스트먼트,241520,27,7700,2,410,5.62,8838539,6662959,27000000,8838539,5.62,132.65,32.74,32.74,67524881740,32.48,32.48,67524881740
우리산업홀딩스,072470,28,3425,1,790,29.98,5722463,109977,18887341,5722463,29.98,5203.33,30.30,30.30,18339765838,28.35,28.35,18339765838
지엔코,065060,29,2025,1,465,29.81,3175841,1403237,10800804,3175841,29.81,226.32,29.40,29.40,6024052573,27.54,27.54,6024052573
피아이이,452450,30,8950,2,400,4.68,9501726,1348964,35826000,9501726,4.68,704.37,26.52,26.52,87021448660,27.14,27.14,87021448660
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29250 2 2050 7.54 5728060 6784729 4358068 5728060 7.54 84.43 131.44 131.44 174089157050 136.57 136.57 174089157050
3 케이씨티 089150 2 3840 2 310 8.78 19240005 2903814 17150000 19240005 8.78 662.58 112.19 112.19 76887275999 116.75 116.75 76887275999
4 일신석재 007110 3 2655 2 420 18.79 85205392 9012237 77456610 85205392 18.79 945.44 110.00 110.00 226446832043 110.11 110.11 226446832043
5 웹케시 053580 4 22050 2 1500 7.30 14484505 16161754 13636248 14484505 7.30 89.62 106.22 106.22 325919704390 108.39 108.39 325919704390
6 상지건설 042940 5 13150 5 -790 -5.67 5374289 14156870 6828712 5374289 -5.67 37.96 78.70 78.70 75167382335 83.71 83.71 75167382335
7 쿠콘 294570 6 35750 1 8250 30.00 8995529 2692116 10254685 8995529 30.00 334.14 87.72 87.72 294416307125 80.31 80.31 294416307125
8 시선AI 340810 7 6040 2 870 16.83 8295208 3213677 10692194 8295208 16.83 258.12 77.58 77.58 51437522495 79.65 79.65 51437522495
9 TIGER 지주회사 307520 8 13665 2 110 0.81 2014723 2576665 2850000 2014723 0.81 78.19 70.69 70.69 27494410554 70.60 70.60 27494410554
10 좋은사람들 033340 9 1151 2 197 20.65 65260759 8492776 96950558 65260759 20.65 768.43 67.31 67.31 76181523268 68.27 68.27 76181523268
11 PLUS 차이나AI테크TOP10 0047N0 10 9900 2 75 0.76 542147 446542 850000 542147 0.76 121.41 63.78 63.78 5339286836 63.45 63.45 5339286836
12 계룡건설 013580 11 21900 2 1930 9.66 5267705 700925 8930907 5267705 9.66 751.54 58.98 58.98 120160067375 61.44 61.44 120160067375
13 에르코스 435570 12 17960 1 4140 29.96 4884036 455573 7341556 4884036 29.96 1072.06 66.53 66.53 78543502125 59.57 59.57 78543502125
14 아이언디바이스 464500 13 4100 2 575 16.31 8217304 222931 13963263 8217304 16.31 3686.03 58.85 58.85 33140012768 57.89 57.89 33140012768
15 원익 032940 14 6400 3 0 0.00 9992587 3987930 18193230 9992587 0.00 250.57 54.92 54.92 66085285420 56.76 56.76 66085285420
16 한빛레이저 452190 15 5560 2 340 6.51 11910196 372834 23366557 11910196 6.51 3194.50 50.97 50.97 69421021275 53.43 53.43 69421021275
17 꿈비 407400 16 8400 2 870 11.55 7530066 695473 14395007 7530066 11.55 1082.73 52.31 52.31 63995678495 52.92 52.92 63995678495
18 솔트룩스 304100 17 47850 2 5350 12.59 6098888 4273367 12130568 6098888 12.59 142.72 50.28 50.28 285337065925 49.16 49.16 285337065925
19 우듬지팜 403490 18 1988 2 71 3.70 21539657 9048643 45212464 21539657 3.70 238.04 47.64 47.64 43716674820 48.64 48.64 43716674820
20 KODEX 200선물인버스2X 252670 19 1738 5 -68 -3.77 330096888 201143440 717300000 330096888 -3.77 164.11 46.02 46.02 573935085363 46.04 46.04 573935085363
21 한신기계 011700 20 3390 2 215 6.77 13365110 522869 32446151 13365110 6.77 2556.11 41.19 41.19 48322696084 43.93 43.93 48322696084
22 KODEX 코스닥150선물인버스 251340 21 3790 5 -25 -0.66 24338704 17799066 60800000 24338704 -0.66 136.74 40.03 40.03 92038621187 39.94 39.94 92038621187
23 UNICORN SK하이닉스밸류체인액티브 494220 22 10905 2 330 3.12 989022 388318 2550000 989022 3.12 254.69 38.79 38.79 10862111695 39.06 39.06 10862111695
24 코나아이 052400 23 71600 2 12600 21.36 5698466 4489986 14563291 5698466 21.36 126.92 39.13 39.13 392923832600 37.68 37.68 392923832600
25 메디콕스 054180 24 175 5 -40 -18.60 27620006 13025281 82878283 27620006 -18.60 212.05 33.33 33.33 4989401835 34.40 34.40 4989401835
26 TIGER 코리아배당다우존스 0052D0 25 10805 2 125 1.17 2555582 1544280 7650000 2555582 1.17 165.49 33.41 33.41 27456366695 33.22 33.22 27456366695
27 신원 009270 26 1878 2 81 4.51 33485820 6295368 104891065 33485820 4.51 531.91 31.92 31.92 64331202628 32.66 32.66 64331202628
28 DSC인베스트먼트 241520 27 7700 2 410 5.62 8838539 6662959 27000000 8838539 5.62 132.65 32.74 32.74 67524881740 32.48 32.48 67524881740
29 우리산업홀딩스 072470 28 3425 1 790 29.98 5722463 109977 18887341 5722463 29.98 5203.33 30.30 30.30 18339765838 28.35 28.35 18339765838
30 지엔코 065060 29 2025 1 465 29.81 3175841 1403237 10800804 3175841 29.81 226.32 29.40 29.40 6024052573 27.54 27.54 6024052573
31 피아이이 452450 30 8950 2 400 4.68 9501726 1348964 35826000 9501726 4.68 704.37 26.52 26.52 87021448660 27.14 27.14 87021448660

31
top30/20250605/top30-av-20250605-090000.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
원익홀딩스,030530,1,6130,3,0,0.00,49734,31526840,77237981,49734,0.00,0.16,0.06,0.06,304869420,0.06,0.06,304869420
휴마시스,205470,2,1614,3,0,0.00,22948,3018786,129375009,22948,0.00,0.76,0.02,0.02,37038072,0.02,0.02,37038072
한국수출포장,002200,3,2970,3,0,0.00,20000,140697,40000000,20000,0.00,14.21,0.05,0.05,59400000,0.05,0.05,59400000
LB인베스트먼트,309960,4,5400,3,0,0.00,13872,1377860,23217239,13872,0.00,1.01,0.06,0.06,74908800,0.06,0.06,74908800
MDS테크,086960,5,1476,3,0,0.00,12791,63214364,92821788,12791,0.00,0.02,0.01,0.01,18879516,0.01,0.01,18879516
KODEX 코스닥150레버리지,233740,6,7385,3,0,0.00,11837,26121188,263100000,11837,0.00,0.05,0.00,0.00,87416245,0.00,0.00,87416245
일신석재,007110,7,2235,3,0,0.00,9093,9012237,77456610,9093,0.00,0.10,0.01,0.01,20322855,0.01,0.01,20322855
KODEX 코스닥150선물인버스,251340,8,3815,3,0,0.00,7476,17799066,60800000,7476,0.00,0.04,0.01,0.01,28520940,0.01,0.01,28520940
이스트에이드,239340,9,2755,3,0,0.00,6523,15386747,26979634,6523,0.00,0.04,0.02,0.02,17970865,0.02,0.02,17970865
동양철관,008970,10,1455,3,0,0.00,5725,21149408,159323019,5725,0.00,0.03,0.00,0.00,8329875,0.00,0.00,8329875
일승,333430,11,4700,3,0,0.00,4418,341421,30726747,4418,0.00,1.29,0.01,0.01,20764600,0.01,0.01,20764600
화천기계,010660,12,4645,3,0,0.00,4022,1669748,22000000,4022,0.00,0.24,0.02,0.02,18682190,0.02,0.02,18682190
현대에이치티,039010,13,8220,3,0,0.00,3583,3900776,8625000,3583,0.00,0.09,0.04,0.04,29452260,0.04,0.04,29452260
비큐AI,148780,14,1760,3,0,0.00,3546,29897396,31445725,3546,0.00,0.01,0.01,0.01,6240960,0.01,0.01,6240960
우듬지팜,403490,15,1917,3,0,0.00,3391,9048643,45212464,3391,0.00,0.04,0.01,0.01,6500547,0.01,0.01,6500547
ACE 엔비디아밸류체인액티브,483320,16,8580,3,0,0.00,2601,4972062,27950000,2601,0.00,0.05,0.01,0.01,22316580,0.01,0.01,22316580
나우IB,293580,17,1496,3,0,0.00,2492,3716167,94929950,2492,0.00,0.07,0.00,0.00,3728032,0.00,0.00,3728032
쿠콘,294570,18,27500,3,0,0.00,2159,2692116,10254685,2159,0.00,0.08,0.02,0.02,59372500,0.02,0.02,59372500
아주IB투자,027360,19,2480,3,0,0.00,2087,2181855,120945406,2087,0.00,0.10,0.00,0.00,5175760,0.00,0.00,5175760
에이아이코리아,364950,20,11300,3,0,0.00,2082,371920,8131139,2082,0.00,0.56,0.03,0.03,23526600,0.03,0.03,23526600
상상인증권,001290,21,800,3,0,0.00,2000,2754700,108337120,2000,0.00,0.07,0.00,0.00,1600000,0.00,0.00,1600000
에넥스,011090,22,671,3,0,0.00,2000,703556,59991641,2000,0.00,0.28,0.00,0.00,1342000,0.00,0.00,1342000
위더스제약,330350,23,7870,3,0,0.00,1887,608623,13202139,1887,0.00,0.31,0.01,0.01,14850690,0.01,0.01,14850690
웹케시,053580,24,20550,3,0,0.00,1868,16161754,13636248,1868,0.00,0.01,0.01,0.01,38387400,0.01,0.01,38387400
나인테크,267320,25,3685,3,0,0.00,1854,4531518,53398327,1854,0.00,0.04,0.00,0.00,6831990,0.00,0.00,6831990
미스터블루,207760,26,1600,3,0,0.00,1836,27570404,83079783,1836,0.00,0.01,0.00,0.00,2937600,0.00,0.00,2937600
세코닉스,053450,27,5980,3,0,0.00,1749,969640,14792803,1749,0.00,0.18,0.01,0.01,10459020,0.01,0.01,10459020
KODEX 인버스,114800,28,4080,3,0,0.00,1601,22205504,146300000,1601,0.00,0.01,0.00,0.00,6532080,0.00,0.00,6532080
진원생명과학,011000,29,3015,3,0,0.00,1519,3051189,84917083,1519,0.00,0.05,0.00,0.00,4579785,0.00,0.00,4579785
셀리드,299660,30,7260,3,0,0.00,1386,2143111,21102977,1386,0.00,0.06,0.01,0.01,10062360,0.01,0.01,10062360
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 원익홀딩스 030530 1 6130 3 0 0.00 49734 31526840 77237981 49734 0.00 0.16 0.06 0.06 304869420 0.06 0.06 304869420
3 휴마시스 205470 2 1614 3 0 0.00 22948 3018786 129375009 22948 0.00 0.76 0.02 0.02 37038072 0.02 0.02 37038072
4 한국수출포장 002200 3 2970 3 0 0.00 20000 140697 40000000 20000 0.00 14.21 0.05 0.05 59400000 0.05 0.05 59400000
5 LB인베스트먼트 309960 4 5400 3 0 0.00 13872 1377860 23217239 13872 0.00 1.01 0.06 0.06 74908800 0.06 0.06 74908800
6 MDS테크 086960 5 1476 3 0 0.00 12791 63214364 92821788 12791 0.00 0.02 0.01 0.01 18879516 0.01 0.01 18879516
7 KODEX 코스닥150레버리지 233740 6 7385 3 0 0.00 11837 26121188 263100000 11837 0.00 0.05 0.00 0.00 87416245 0.00 0.00 87416245
8 일신석재 007110 7 2235 3 0 0.00 9093 9012237 77456610 9093 0.00 0.10 0.01 0.01 20322855 0.01 0.01 20322855
9 KODEX 코스닥150선물인버스 251340 8 3815 3 0 0.00 7476 17799066 60800000 7476 0.00 0.04 0.01 0.01 28520940 0.01 0.01 28520940
10 이스트에이드 239340 9 2755 3 0 0.00 6523 15386747 26979634 6523 0.00 0.04 0.02 0.02 17970865 0.02 0.02 17970865
11 동양철관 008970 10 1455 3 0 0.00 5725 21149408 159323019 5725 0.00 0.03 0.00 0.00 8329875 0.00 0.00 8329875
12 일승 333430 11 4700 3 0 0.00 4418 341421 30726747 4418 0.00 1.29 0.01 0.01 20764600 0.01 0.01 20764600
13 화천기계 010660 12 4645 3 0 0.00 4022 1669748 22000000 4022 0.00 0.24 0.02 0.02 18682190 0.02 0.02 18682190
14 현대에이치티 039010 13 8220 3 0 0.00 3583 3900776 8625000 3583 0.00 0.09 0.04 0.04 29452260 0.04 0.04 29452260
15 비큐AI 148780 14 1760 3 0 0.00 3546 29897396 31445725 3546 0.00 0.01 0.01 0.01 6240960 0.01 0.01 6240960
16 우듬지팜 403490 15 1917 3 0 0.00 3391 9048643 45212464 3391 0.00 0.04 0.01 0.01 6500547 0.01 0.01 6500547
17 ACE 엔비디아밸류체인액티브 483320 16 8580 3 0 0.00 2601 4972062 27950000 2601 0.00 0.05 0.01 0.01 22316580 0.01 0.01 22316580
18 나우IB 293580 17 1496 3 0 0.00 2492 3716167 94929950 2492 0.00 0.07 0.00 0.00 3728032 0.00 0.00 3728032
19 쿠콘 294570 18 27500 3 0 0.00 2159 2692116 10254685 2159 0.00 0.08 0.02 0.02 59372500 0.02 0.02 59372500
20 아주IB투자 027360 19 2480 3 0 0.00 2087 2181855 120945406 2087 0.00 0.10 0.00 0.00 5175760 0.00 0.00 5175760
21 에이아이코리아 364950 20 11300 3 0 0.00 2082 371920 8131139 2082 0.00 0.56 0.03 0.03 23526600 0.03 0.03 23526600
22 상상인증권 001290 21 800 3 0 0.00 2000 2754700 108337120 2000 0.00 0.07 0.00 0.00 1600000 0.00 0.00 1600000
23 에넥스 011090 22 671 3 0 0.00 2000 703556 59991641 2000 0.00 0.28 0.00 0.00 1342000 0.00 0.00 1342000
24 위더스제약 330350 23 7870 3 0 0.00 1887 608623 13202139 1887 0.00 0.31 0.01 0.01 14850690 0.01 0.01 14850690
25 웹케시 053580 24 20550 3 0 0.00 1868 16161754 13636248 1868 0.00 0.01 0.01 0.01 38387400 0.01 0.01 38387400
26 나인테크 267320 25 3685 3 0 0.00 1854 4531518 53398327 1854 0.00 0.04 0.00 0.00 6831990 0.00 0.00 6831990
27 미스터블루 207760 26 1600 3 0 0.00 1836 27570404 83079783 1836 0.00 0.01 0.00 0.00 2937600 0.00 0.00 2937600
28 세코닉스 053450 27 5980 3 0 0.00 1749 969640 14792803 1749 0.00 0.18 0.01 0.01 10459020 0.01 0.01 10459020
29 KODEX 인버스 114800 28 4080 3 0 0.00 1601 22205504 146300000 1601 0.00 0.01 0.00 0.00 6532080 0.00 0.00 6532080
30 진원생명과학 011000 29 3015 3 0 0.00 1519 3051189 84917083 1519 0.00 0.05 0.00 0.00 4579785 0.00 0.00 4579785
31 셀리드 299660 30 7260 3 0 0.00 1386 2143111 21102977 1386 0.00 0.06 0.01 0.01 10062360 0.01 0.01 10062360

31
top30/20250605/top30-av-20250605-091000.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,252670,1,1765,5,-41,-2.27,25580985,201143440,717300000,25580985,-2.27,12.72,3.57,3.57,45349910546,3.58,3.58,45349910546
우리기술,032820,2,2365,2,175,7.99,5824290,6952912,164677432,5824290,7.99,83.77,3.54,3.54,13817895315,3.55,3.55,13817895315
메디콕스,054180,3,194,5,-21,-9.77,5309400,13025281,82878283,5309400,-9.77,40.76,6.41,6.41,978526825,6.09,6.09,978526825
한신기계,011700,4,3645,2,470,14.80,4222096,522869,32446151,4222096,14.80,807.49,13.01,13.01,15374196285,13.00,13.00,15374196285
KODEX 인버스,114800,5,4035,5,-45,-1.10,3966210,22205504,146300000,3966210,-1.10,17.86,2.71,2.71,16032728971,2.72,2.72,16032728971
한빛레이저,452190,6,5880,2,660,12.64,3336955,372834,23366557,3336955,12.64,895.02,14.28,14.28,19266635615,14.02,14.02,19266635615
원익,032940,7,6810,2,410,6.41,3253438,3987930,18193230,3253438,6.41,81.58,17.88,17.88,22341533470,18.03,18.03,22341533470
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,95,2,1,1.06,3241091,59435440,1497000000,3241091,1.06,5.45,0.22,0.22,308125414,0.22,0.22,308125414
SK증권,001510,9,661,2,3,0.46,3164153,37060872,472590171,3164153,0.46,8.54,0.67,0.67,2074948397,0.66,0.66,2074948397
KODEX 레버리지,122630,10,18865,2,410,2.22,3060376,21898692,131400000,3060376,2.22,13.98,2.33,2.33,57472708020,2.32,2.32,57472708020
두산에너빌리티,034020,11,45650,2,3000,7.03,3041030,11387783,640561146,3041030,7.03,26.70,0.47,0.47,137296744175,0.47,0.47,137296744175
KODEX 코스닥150레버리지,233740,12,7440,2,55,0.74,2923673,26121188,263100000,2923673,0.74,11.19,1.11,1.11,21730329515,1.11,1.11,21730329515
KODEX 2차전지산업레버리지,462330,13,760,2,17,2.29,2821823,22014372,254900000,2821823,2.29,12.82,1.11,1.11,2128130333,1.10,1.10,2128130333
피아이이,452450,14,9160,2,610,7.13,2804683,1348964,35826000,2804683,7.13,207.91,7.83,7.83,25705868690,7.83,7.83,25705868690
KODEX 코스닥150선물인버스,251340,15,3805,5,-10,-0.26,2742926,17799066,60800000,2742926,-0.26,15.41,4.51,4.51,10443994396,4.51,4.51,10443994396
원익홀딩스,030530,16,5960,5,-170,-2.77,2350777,31526840,77237981,2350777,-2.77,7.46,3.04,3.04,14131426720,3.07,3.07,14131426720
비큐AI,148780,17,1710,5,-50,-2.84,2210524,29897396,31445725,2210524,-2.84,7.39,7.03,7.03,3866907962,7.19,7.19,3866907962
블리츠웨이엔터테인먼트,369370,18,1836,2,282,18.15,1673802,2419862,49871911,1673802,18.15,69.17,3.36,3.36,3091346275,3.38,3.38,3091346275
시선AI,340810,19,5880,2,710,13.73,1632206,3213677,10692194,1632206,13.73,50.79,15.27,15.27,9787729895,15.57,15.57,9787729895
삼성전자,005930,20,58250,2,450,0.78,1578388,19649984,5919637922,1578388,0.78,8.03,0.03,0.03,91789254700,0.03,0.03,91789254700
동양철관,008970,21,1424,5,-31,-2.13,1551972,21149408,159323019,1551972,-2.13,7.34,0.97,0.97,2214385477,0.98,0.98,2214385477
대우건설,047040,22,4675,2,280,6.37,1426118,2859570,415622638,1426118,6.37,49.87,0.34,0.34,6709355245,0.35,0.35,6709355245
한전산업,130660,23,13690,2,2290,20.09,1420899,165218,32600000,1420899,20.09,860.01,4.36,4.36,19579580470,4.39,4.39,19579580470
한일철강,002220,24,2760,2,95,3.56,1411752,1244629,26697460,1411752,3.56,113.43,5.29,5.29,3994464230,5.42,5.42,3994464230
성안머티리얼스,011300,25,545,2,53,10.77,1251140,582233,155617675,1251140,10.77,214.89,0.80,0.80,678958806,0.80,0.80,678958806
유니테스트,086390,26,13030,2,2240,20.76,1230876,64969,21134126,1230876,20.76,1894.56,5.82,5.82,16857751300,6.12,6.12,16857751300
지엔코,065060,27,1977,2,417,26.73,1172948,1403237,10800804,1172948,26.73,83.59,10.86,10.86,2136528458,10.01,10.01,2136528458
형지I&C,011080,28,1267,2,41,3.34,1132092,14679710,31541686,1132092,3.34,7.71,3.59,3.59,1382488688,3.46,3.46,1382488688
삼성중공업,010140,29,17030,2,150,0.89,1064543,9351134,880000000,1064543,0.89,11.38,0.12,0.12,18129756880,0.12,0.12,18129756880
에너토크,019990,30,8100,2,740,10.05,1033785,754066,9756088,1033785,10.05,137.09,10.60,10.60,8497326600,10.75,10.75,8497326600
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 1765 5 -41 -2.27 25580985 201143440 717300000 25580985 -2.27 12.72 3.57 3.57 45349910546 3.58 3.58 45349910546
3 우리기술 032820 2 2365 2 175 7.99 5824290 6952912 164677432 5824290 7.99 83.77 3.54 3.54 13817895315 3.55 3.55 13817895315
4 메디콕스 054180 3 194 5 -21 -9.77 5309400 13025281 82878283 5309400 -9.77 40.76 6.41 6.41 978526825 6.09 6.09 978526825
5 한신기계 011700 4 3645 2 470 14.80 4222096 522869 32446151 4222096 14.80 807.49 13.01 13.01 15374196285 13.00 13.00 15374196285
6 KODEX 인버스 114800 5 4035 5 -45 -1.10 3966210 22205504 146300000 3966210 -1.10 17.86 2.71 2.71 16032728971 2.72 2.72 16032728971
7 한빛레이저 452190 6 5880 2 660 12.64 3336955 372834 23366557 3336955 12.64 895.02 14.28 14.28 19266635615 14.02 14.02 19266635615
8 원익 032940 7 6810 2 410 6.41 3253438 3987930 18193230 3253438 6.41 81.58 17.88 17.88 22341533470 18.03 18.03 22341533470
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 95 2 1 1.06 3241091 59435440 1497000000 3241091 1.06 5.45 0.22 0.22 308125414 0.22 0.22 308125414
10 SK증권 001510 9 661 2 3 0.46 3164153 37060872 472590171 3164153 0.46 8.54 0.67 0.67 2074948397 0.66 0.66 2074948397
11 KODEX 레버리지 122630 10 18865 2 410 2.22 3060376 21898692 131400000 3060376 2.22 13.98 2.33 2.33 57472708020 2.32 2.32 57472708020
12 두산에너빌리티 034020 11 45650 2 3000 7.03 3041030 11387783 640561146 3041030 7.03 26.70 0.47 0.47 137296744175 0.47 0.47 137296744175
13 KODEX 코스닥150레버리지 233740 12 7440 2 55 0.74 2923673 26121188 263100000 2923673 0.74 11.19 1.11 1.11 21730329515 1.11 1.11 21730329515
14 KODEX 2차전지산업레버리지 462330 13 760 2 17 2.29 2821823 22014372 254900000 2821823 2.29 12.82 1.11 1.11 2128130333 1.10 1.10 2128130333
15 피아이이 452450 14 9160 2 610 7.13 2804683 1348964 35826000 2804683 7.13 207.91 7.83 7.83 25705868690 7.83 7.83 25705868690
16 KODEX 코스닥150선물인버스 251340 15 3805 5 -10 -0.26 2742926 17799066 60800000 2742926 -0.26 15.41 4.51 4.51 10443994396 4.51 4.51 10443994396
17 원익홀딩스 030530 16 5960 5 -170 -2.77 2350777 31526840 77237981 2350777 -2.77 7.46 3.04 3.04 14131426720 3.07 3.07 14131426720
18 비큐AI 148780 17 1710 5 -50 -2.84 2210524 29897396 31445725 2210524 -2.84 7.39 7.03 7.03 3866907962 7.19 7.19 3866907962
19 블리츠웨이엔터테인먼트 369370 18 1836 2 282 18.15 1673802 2419862 49871911 1673802 18.15 69.17 3.36 3.36 3091346275 3.38 3.38 3091346275
20 시선AI 340810 19 5880 2 710 13.73 1632206 3213677 10692194 1632206 13.73 50.79 15.27 15.27 9787729895 15.57 15.57 9787729895
21 삼성전자 005930 20 58250 2 450 0.78 1578388 19649984 5919637922 1578388 0.78 8.03 0.03 0.03 91789254700 0.03 0.03 91789254700
22 동양철관 008970 21 1424 5 -31 -2.13 1551972 21149408 159323019 1551972 -2.13 7.34 0.97 0.97 2214385477 0.98 0.98 2214385477
23 대우건설 047040 22 4675 2 280 6.37 1426118 2859570 415622638 1426118 6.37 49.87 0.34 0.34 6709355245 0.35 0.35 6709355245
24 한전산업 130660 23 13690 2 2290 20.09 1420899 165218 32600000 1420899 20.09 860.01 4.36 4.36 19579580470 4.39 4.39 19579580470
25 한일철강 002220 24 2760 2 95 3.56 1411752 1244629 26697460 1411752 3.56 113.43 5.29 5.29 3994464230 5.42 5.42 3994464230
26 성안머티리얼스 011300 25 545 2 53 10.77 1251140 582233 155617675 1251140 10.77 214.89 0.80 0.80 678958806 0.80 0.80 678958806
27 유니테스트 086390 26 13030 2 2240 20.76 1230876 64969 21134126 1230876 20.76 1894.56 5.82 5.82 16857751300 6.12 6.12 16857751300
28 지엔코 065060 27 1977 2 417 26.73 1172948 1403237 10800804 1172948 26.73 83.59 10.86 10.86 2136528458 10.01 10.01 2136528458
29 형지I&C 011080 28 1267 2 41 3.34 1132092 14679710 31541686 1132092 3.34 7.71 3.59 3.59 1382488688 3.46 3.46 1382488688
30 삼성중공업 010140 29 17030 2 150 0.89 1064543 9351134 880000000 1064543 0.89 11.38 0.12 0.12 18129756880 0.12 0.12 18129756880
31 에너토크 019990 30 8100 2 740 10.05 1033785 754066 9756088 1033785 10.05 137.09 10.60 10.60 8497326600 10.75 10.75 8497326600

31
top30/20250605/top30-av-20250605-092001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1761,5,-45,-2.49,36075609,201143440,717300000,36075609,-2.49,17.94,5.03,5.03,63886743121,5.06,5.06,63886743121
메디콕스,054180,2,186,5,-29,-13.49,8983613,13025281,82878283,8983613,-13.49,68.97,10.84,10.84,1656290345,10.74,10.74,1656290345
우리기술,032820,3,2310,2,120,5.48,7812298,6952912,164677432,7812298,5.48,112.36,4.74,4.74,18441931154,4.85,4.85,18441931154
한신기계,011700,4,3710,2,535,16.85,5852675,522869,32446151,5852675,16.85,1119.34,18.04,18.04,21368779306,17.75,17.75,21368779306
KODEX 인버스,114800,5,4030,5,-50,-1.23,5217295,22205504,146300000,5217295,-1.23,23.50,3.57,3.57,21077306613,3.57,3.57,21077306613
한빛레이저,452190,6,5870,2,650,12.45,4776355,372834,23366557,4776355,12.45,1281.09,20.44,20.44,27751857920,20.23,20.23,27751857920
KODEX 코스닥150레버리지,233740,7,7465,2,80,1.08,4639504,26121188,263100000,4639504,1.08,17.76,1.76,1.76,34521344208,1.76,1.76,34521344208
KODEX 레버리지,122630,8,18905,2,450,2.44,4448072,21898692,131400000,4448072,2.44,20.31,3.39,3.39,83648612956,3.37,3.37,83648612956
SK증권,001510,9,669,2,11,1.67,4443894,37060872,472590171,4443894,1.67,11.99,0.94,0.94,2925996232,0.93,0.93,2925996232
KODEX 2차전지산업레버리지,462330,10,761,2,18,2.42,4330619,22014372,254900000,4330619,2.42,19.67,1.70,1.70,3272108332,1.69,1.69,3272108332
두산에너빌리티,034020,11,44750,2,2100,4.92,4265926,11387783,640561146,4265926,4.92,37.46,0.67,0.67,192422642900,0.67,0.67,192422642900
원익,032940,12,6740,2,340,5.31,3950266,3987930,18193230,3950266,5.31,99.06,21.71,21.71,26993545280,22.01,22.01,26993545280
피아이이,452450,13,9260,2,710,8.30,3855454,1348964,35826000,3855454,8.30,285.81,10.76,10.76,35390280230,10.67,10.67,35390280230
시선AI,340810,14,6420,2,1250,24.18,3697097,3213677,10692194,3697097,24.18,115.04,34.58,34.58,23022790915,33.54,33.54,23022790915
KODEX 코스닥150선물인버스,251340,15,3795,5,-20,-0.52,3571824,17799066,60800000,3571824,-0.52,20.07,5.87,5.87,13593036266,5.89,5.89,13593036266
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,95,2,1,1.06,3378500,59435440,1497000000,3378500,1.06,5.68,0.23,0.23,321179259,0.23,0.23,321179259
비큐AI,148780,17,1742,5,-18,-1.02,2909333,29897396,31445725,2909333,-1.02,9.73,9.25,9.25,5076039602,9.27,9.27,5076039602
원익홀딩스,030530,18,5990,5,-140,-2.28,2829795,31526840,77237981,2829795,-2.28,8.98,3.66,3.66,16978401230,3.67,3.67,16978401230
대우건설,047040,19,4595,2,200,4.55,2313436,2859570,415622638,2313436,4.55,80.90,0.56,0.56,10796488337,0.57,0.57,10796488337
동양철관,008970,20,1421,5,-34,-2.34,2292653,21149408,159323019,2292653,-2.34,10.84,1.44,1.44,3266902718,1.44,1.44,3266902718
좋은사람들,033340,21,1036,2,82,8.60,2280763,8492776,96950558,2280763,8.60,26.86,2.35,2.35,2283581511,2.27,2.27,2283581511
지엔코,065060,22,1886,2,326,20.90,2233306,1403237,10800804,2233306,20.90,159.15,20.68,20.68,4147449068,20.36,20.36,4147449068
한전산업,130660,23,13230,2,1830,16.05,2134467,165218,32600000,2134467,16.05,1291.91,6.55,6.55,29138905555,6.76,6.76,29138905555
블리츠웨이엔터테인먼트,369370,24,1793,2,239,15.38,2095257,2419862,49871911,2095257,15.38,86.59,4.20,4.20,3858950369,4.32,4.32,3858950369
삼성전자,005930,25,58250,2,450,0.78,2034639,19649984,5919637922,2034639,0.78,10.35,0.03,0.03,118333612350,0.03,0.03,118333612350
성안머티리얼스,011300,26,544,2,52,10.57,1918763,582233,155617675,1918763,10.57,329.55,1.23,1.23,1038645993,1.23,1.23,1038645993
한일철강,002220,27,2820,2,155,5.82,1716857,1244629,26697460,1716857,5.82,137.94,6.43,6.43,4863868500,6.46,6.46,4863868500
형지I&C,011080,28,1215,5,-11,-0.90,1648556,14679710,31541686,1648556,-0.90,11.23,5.23,5.23,2020369160,5.27,5.27,2020369160
MDS테크,086960,29,1447,5,-29,-1.96,1564320,63214364,92821788,1564320,-1.96,2.47,1.69,1.69,2274157211,1.69,1.69,2274157211
유니테스트,086390,30,13020,2,2230,20.67,1554782,64969,21134126,1554782,20.67,2393.11,7.36,7.36,21067631405,7.66,7.66,21067631405
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 1761 5 -45 -2.49 36075609 201143440 717300000 36075609 -2.49 17.94 5.03 5.03 63886743121 5.06 5.06 63886743121
3 메디콕스 054180 2 186 5 -29 -13.49 8983613 13025281 82878283 8983613 -13.49 68.97 10.84 10.84 1656290345 10.74 10.74 1656290345
4 우리기술 032820 3 2310 2 120 5.48 7812298 6952912 164677432 7812298 5.48 112.36 4.74 4.74 18441931154 4.85 4.85 18441931154
5 한신기계 011700 4 3710 2 535 16.85 5852675 522869 32446151 5852675 16.85 1119.34 18.04 18.04 21368779306 17.75 17.75 21368779306
6 KODEX 인버스 114800 5 4030 5 -50 -1.23 5217295 22205504 146300000 5217295 -1.23 23.50 3.57 3.57 21077306613 3.57 3.57 21077306613
7 한빛레이저 452190 6 5870 2 650 12.45 4776355 372834 23366557 4776355 12.45 1281.09 20.44 20.44 27751857920 20.23 20.23 27751857920
8 KODEX 코스닥150레버리지 233740 7 7465 2 80 1.08 4639504 26121188 263100000 4639504 1.08 17.76 1.76 1.76 34521344208 1.76 1.76 34521344208
9 KODEX 레버리지 122630 8 18905 2 450 2.44 4448072 21898692 131400000 4448072 2.44 20.31 3.39 3.39 83648612956 3.37 3.37 83648612956
10 SK증권 001510 9 669 2 11 1.67 4443894 37060872 472590171 4443894 1.67 11.99 0.94 0.94 2925996232 0.93 0.93 2925996232
11 KODEX 2차전지산업레버리지 462330 10 761 2 18 2.42 4330619 22014372 254900000 4330619 2.42 19.67 1.70 1.70 3272108332 1.69 1.69 3272108332
12 두산에너빌리티 034020 11 44750 2 2100 4.92 4265926 11387783 640561146 4265926 4.92 37.46 0.67 0.67 192422642900 0.67 0.67 192422642900
13 원익 032940 12 6740 2 340 5.31 3950266 3987930 18193230 3950266 5.31 99.06 21.71 21.71 26993545280 22.01 22.01 26993545280
14 피아이이 452450 13 9260 2 710 8.30 3855454 1348964 35826000 3855454 8.30 285.81 10.76 10.76 35390280230 10.67 10.67 35390280230
15 시선AI 340810 14 6420 2 1250 24.18 3697097 3213677 10692194 3697097 24.18 115.04 34.58 34.58 23022790915 33.54 33.54 23022790915
16 KODEX 코스닥150선물인버스 251340 15 3795 5 -20 -0.52 3571824 17799066 60800000 3571824 -0.52 20.07 5.87 5.87 13593036266 5.89 5.89 13593036266
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 95 2 1 1.06 3378500 59435440 1497000000 3378500 1.06 5.68 0.23 0.23 321179259 0.23 0.23 321179259
18 비큐AI 148780 17 1742 5 -18 -1.02 2909333 29897396 31445725 2909333 -1.02 9.73 9.25 9.25 5076039602 9.27 9.27 5076039602
19 원익홀딩스 030530 18 5990 5 -140 -2.28 2829795 31526840 77237981 2829795 -2.28 8.98 3.66 3.66 16978401230 3.67 3.67 16978401230
20 대우건설 047040 19 4595 2 200 4.55 2313436 2859570 415622638 2313436 4.55 80.90 0.56 0.56 10796488337 0.57 0.57 10796488337
21 동양철관 008970 20 1421 5 -34 -2.34 2292653 21149408 159323019 2292653 -2.34 10.84 1.44 1.44 3266902718 1.44 1.44 3266902718
22 좋은사람들 033340 21 1036 2 82 8.60 2280763 8492776 96950558 2280763 8.60 26.86 2.35 2.35 2283581511 2.27 2.27 2283581511
23 지엔코 065060 22 1886 2 326 20.90 2233306 1403237 10800804 2233306 20.90 159.15 20.68 20.68 4147449068 20.36 20.36 4147449068
24 한전산업 130660 23 13230 2 1830 16.05 2134467 165218 32600000 2134467 16.05 1291.91 6.55 6.55 29138905555 6.76 6.76 29138905555
25 블리츠웨이엔터테인먼트 369370 24 1793 2 239 15.38 2095257 2419862 49871911 2095257 15.38 86.59 4.20 4.20 3858950369 4.32 4.32 3858950369
26 삼성전자 005930 25 58250 2 450 0.78 2034639 19649984 5919637922 2034639 0.78 10.35 0.03 0.03 118333612350 0.03 0.03 118333612350
27 성안머티리얼스 011300 26 544 2 52 10.57 1918763 582233 155617675 1918763 10.57 329.55 1.23 1.23 1038645993 1.23 1.23 1038645993
28 한일철강 002220 27 2820 2 155 5.82 1716857 1244629 26697460 1716857 5.82 137.94 6.43 6.43 4863868500 6.46 6.46 4863868500
29 형지I&C 011080 28 1215 5 -11 -0.90 1648556 14679710 31541686 1648556 -0.90 11.23 5.23 5.23 2020369160 5.27 5.27 2020369160
30 MDS테크 086960 29 1447 5 -29 -1.96 1564320 63214364 92821788 1564320 -1.96 2.47 1.69 1.69 2274157211 1.69 1.69 2274157211
31 유니테스트 086390 30 13020 2 2230 20.67 1554782 64969 21134126 1554782 20.67 2393.11 7.36 7.36 21067631405 7.66 7.66 21067631405

31
top30/20250605/top30-av-20250605-093001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1760,5,-46,-2.55,48654824,201143440,717300000,48654824,-2.55,24.19,6.78,6.78,86018039201,6.81,6.81,86018039201
좋은사람들,033340,2,1205,2,251,26.31,13838409,8492776,96950558,13838409,26.31,162.94,14.27,14.27,15213044956,13.02,13.02,15213044956
메디콕스,054180,3,182,5,-33,-15.35,11309984,13025281,82878283,11309984,-15.35,86.83,13.65,13.65,2087481609,13.84,13.84,2087481609
일신석재,007110,4,2645,2,410,18.34,10033484,9012237,77456610,10033484,18.34,111.33,12.95,12.95,24626173531,12.02,12.02,24626173531
우리기술,032820,5,2275,2,85,3.88,9674478,6952912,164677432,9674478,3.88,139.14,5.87,5.87,22710988159,6.06,6.06,22710988159
한신기계,011700,6,3550,2,375,11.81,7250544,522869,32446151,7250544,11.81,1386.68,22.35,22.35,26492382570,23.00,23.00,26492382570
KODEX 코스닥150레버리지,233740,7,7505,2,120,1.62,7065971,26121188,263100000,7065971,1.62,27.05,2.69,2.69,52701703771,2.67,2.67,52701703771
KODEX 인버스,114800,8,4030,5,-50,-1.23,6565949,22205504,146300000,6565949,-1.23,29.57,4.49,4.49,26506125226,4.50,4.50,26506125226
KODEX 2차전지산업레버리지,462330,9,772,2,29,3.90,6481641,22014372,254900000,6481641,3.90,29.44,2.54,2.54,4923040210,2.50,2.50,4923040210
KODEX 레버리지,122630,10,18930,2,475,2.57,6065770,21898692,131400000,6065770,2.57,27.70,4.62,4.62,114272248375,4.59,4.59,114272248375
두산에너빌리티,034020,11,43950,2,1300,3.05,5786446,11387783,640561146,5786446,3.05,50.81,0.90,0.90,259704022300,0.92,0.92,259704022300
신원,009270,12,1958,2,161,8.96,5578545,6295368,104891065,5578545,8.96,88.61,5.32,5.32,10620022209,5.17,5.17,10620022209
한빛레이저,452190,13,5740,2,520,9.96,5445206,372834,23366557,5445206,9.96,1460.49,23.30,23.30,31632691380,23.58,23.58,31632691380
피아이이,452450,14,9080,2,530,6.20,5202708,1348964,35826000,5202708,6.20,385.68,14.52,14.52,47821095235,14.70,14.70,47821095235
SK증권,001510,15,661,2,3,0.46,5181957,37060872,472590171,5181957,0.46,13.98,1.10,1.10,3417402914,1.09,1.09,3417402914
원익,032940,16,6530,2,130,2.03,4372939,3987930,18193230,4372939,2.03,109.65,24.04,24.04,29784242445,25.07,25.07,29784242445
KODEX 코스닥150선물인버스,251340,17,3785,5,-30,-0.79,4358782,17799066,60800000,4358782,-0.79,24.49,7.17,7.17,16573680805,7.20,7.20,16573680805
시선AI,340810,18,6410,2,1240,23.98,4282981,3213677,10692194,4282981,23.98,133.27,40.06,40.06,26753928005,39.04,39.04,26753928005
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,94,3,0,0.00,3401442,59435440,1497000000,3401442,0.00,5.72,0.23,0.23,323358607,0.23,0.23,323358607
비큐AI,148780,20,1706,5,-54,-3.07,3282994,29897396,31445725,3282994,-3.07,10.98,10.44,10.44,5715912997,10.65,10.65,5715912997
원익홀딩스,030530,21,5910,5,-220,-3.59,3163671,31526840,77237981,3163671,-3.59,10.03,4.10,4.10,18959662655,4.15,4.15,18959662655
지엔코,065060,22,2025,1,465,29.81,3097607,1403237,10800804,3097607,29.81,220.75,28.68,28.68,5865628723,26.82,26.82,5865628723
동양철관,008970,23,1417,5,-38,-2.61,2956243,21149408,159323019,2956243,-2.61,13.98,1.86,1.86,4205769951,1.86,1.86,4205769951
대우건설,047040,24,4525,2,130,2.96,2925506,2859570,415622638,2925506,2.96,102.31,0.70,0.70,13584972885,0.72,0.72,13584972885
한전산업,130660,25,13020,2,1620,14.21,2656194,165218,32600000,2656194,14.21,1607.69,8.15,8.15,35974465380,8.48,8.48,35974465380
삼성전자,005930,26,58300,2,500,0.87,2452703,19649984,5919637922,2452703,0.87,12.48,0.04,0.04,142673450850,0.04,0.04,142673450850
블리츠웨이엔터테인먼트,369370,27,1757,2,203,13.06,2408602,2419862,49871911,2408602,13.06,99.53,4.83,4.83,4409504718,5.03,5.03,4409504718
성안머티리얼스,011300,28,523,2,31,6.30,2372105,582233,155617675,2372105,6.30,407.42,1.52,1.52,1281810558,1.57,1.57,1281810558
MDS테크,086960,29,1437,5,-39,-2.64,1939688,63214364,92821788,1939688,-2.64,3.07,2.09,2.09,2814236547,2.11,2.11,2814236547
한일철강,002220,30,2795,2,130,4.88,1908789,1244629,26697460,1908789,4.88,153.36,7.15,7.15,5395252446,7.23,7.23,5395252446
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 1760 5 -46 -2.55 48654824 201143440 717300000 48654824 -2.55 24.19 6.78 6.78 86018039201 6.81 6.81 86018039201
3 좋은사람들 033340 2 1205 2 251 26.31 13838409 8492776 96950558 13838409 26.31 162.94 14.27 14.27 15213044956 13.02 13.02 15213044956
4 메디콕스 054180 3 182 5 -33 -15.35 11309984 13025281 82878283 11309984 -15.35 86.83 13.65 13.65 2087481609 13.84 13.84 2087481609
5 일신석재 007110 4 2645 2 410 18.34 10033484 9012237 77456610 10033484 18.34 111.33 12.95 12.95 24626173531 12.02 12.02 24626173531
6 우리기술 032820 5 2275 2 85 3.88 9674478 6952912 164677432 9674478 3.88 139.14 5.87 5.87 22710988159 6.06 6.06 22710988159
7 한신기계 011700 6 3550 2 375 11.81 7250544 522869 32446151 7250544 11.81 1386.68 22.35 22.35 26492382570 23.00 23.00 26492382570
8 KODEX 코스닥150레버리지 233740 7 7505 2 120 1.62 7065971 26121188 263100000 7065971 1.62 27.05 2.69 2.69 52701703771 2.67 2.67 52701703771
9 KODEX 인버스 114800 8 4030 5 -50 -1.23 6565949 22205504 146300000 6565949 -1.23 29.57 4.49 4.49 26506125226 4.50 4.50 26506125226
10 KODEX 2차전지산업레버리지 462330 9 772 2 29 3.90 6481641 22014372 254900000 6481641 3.90 29.44 2.54 2.54 4923040210 2.50 2.50 4923040210
11 KODEX 레버리지 122630 10 18930 2 475 2.57 6065770 21898692 131400000 6065770 2.57 27.70 4.62 4.62 114272248375 4.59 4.59 114272248375
12 두산에너빌리티 034020 11 43950 2 1300 3.05 5786446 11387783 640561146 5786446 3.05 50.81 0.90 0.90 259704022300 0.92 0.92 259704022300
13 신원 009270 12 1958 2 161 8.96 5578545 6295368 104891065 5578545 8.96 88.61 5.32 5.32 10620022209 5.17 5.17 10620022209
14 한빛레이저 452190 13 5740 2 520 9.96 5445206 372834 23366557 5445206 9.96 1460.49 23.30 23.30 31632691380 23.58 23.58 31632691380
15 피아이이 452450 14 9080 2 530 6.20 5202708 1348964 35826000 5202708 6.20 385.68 14.52 14.52 47821095235 14.70 14.70 47821095235
16 SK증권 001510 15 661 2 3 0.46 5181957 37060872 472590171 5181957 0.46 13.98 1.10 1.10 3417402914 1.09 1.09 3417402914
17 원익 032940 16 6530 2 130 2.03 4372939 3987930 18193230 4372939 2.03 109.65 24.04 24.04 29784242445 25.07 25.07 29784242445
18 KODEX 코스닥150선물인버스 251340 17 3785 5 -30 -0.79 4358782 17799066 60800000 4358782 -0.79 24.49 7.17 7.17 16573680805 7.20 7.20 16573680805
19 시선AI 340810 18 6410 2 1240 23.98 4282981 3213677 10692194 4282981 23.98 133.27 40.06 40.06 26753928005 39.04 39.04 26753928005
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 94 3 0 0.00 3401442 59435440 1497000000 3401442 0.00 5.72 0.23 0.23 323358607 0.23 0.23 323358607
21 비큐AI 148780 20 1706 5 -54 -3.07 3282994 29897396 31445725 3282994 -3.07 10.98 10.44 10.44 5715912997 10.65 10.65 5715912997
22 원익홀딩스 030530 21 5910 5 -220 -3.59 3163671 31526840 77237981 3163671 -3.59 10.03 4.10 4.10 18959662655 4.15 4.15 18959662655
23 지엔코 065060 22 2025 1 465 29.81 3097607 1403237 10800804 3097607 29.81 220.75 28.68 28.68 5865628723 26.82 26.82 5865628723
24 동양철관 008970 23 1417 5 -38 -2.61 2956243 21149408 159323019 2956243 -2.61 13.98 1.86 1.86 4205769951 1.86 1.86 4205769951
25 대우건설 047040 24 4525 2 130 2.96 2925506 2859570 415622638 2925506 2.96 102.31 0.70 0.70 13584972885 0.72 0.72 13584972885
26 한전산업 130660 25 13020 2 1620 14.21 2656194 165218 32600000 2656194 14.21 1607.69 8.15 8.15 35974465380 8.48 8.48 35974465380
27 삼성전자 005930 26 58300 2 500 0.87 2452703 19649984 5919637922 2452703 0.87 12.48 0.04 0.04 142673450850 0.04 0.04 142673450850
28 블리츠웨이엔터테인먼트 369370 27 1757 2 203 13.06 2408602 2419862 49871911 2408602 13.06 99.53 4.83 4.83 4409504718 5.03 5.03 4409504718
29 성안머티리얼스 011300 28 523 2 31 6.30 2372105 582233 155617675 2372105 6.30 407.42 1.52 1.52 1281810558 1.57 1.57 1281810558
30 MDS테크 086960 29 1437 5 -39 -2.64 1939688 63214364 92821788 1939688 -2.64 3.07 2.09 2.09 2814236547 2.11 2.11 2814236547
31 한일철강 002220 30 2795 2 130 4.88 1908789 1244629 26697460 1908789 4.88 153.36 7.15 7.15 5395252446 7.23 7.23 5395252446

31
top30/20250605/top30-av-20250605-094000.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,252670,1,1757,5,-49,-2.71,60980378,201143440,717300000,60980378,-2.71,30.32,8.50,8.50,107710119086,8.55,8.55,107710119086
좋은사람들,033340,2,1202,2,248,26.00,29771577,8492776,96950558,29771577,26.00,350.55,30.71,30.71,34685570022,29.76,29.76,34685570022
일신석재,007110,3,2580,2,345,15.44,25575923,9012237,77456610,25575923,15.44,283.79,33.02,33.02,65209091230,32.63,32.63,65209091230
메디콕스,054180,4,181,5,-34,-15.81,13214399,13025281,82878283,13214399,-15.81,101.45,15.94,15.94,2432637816,16.22,16.22,2432637816
신원,009270,5,1927,2,130,7.23,11663131,6295368,104891065,11663131,7.23,185.27,11.12,11.12,22499691768,11.13,11.13,22499691768
우리기술,032820,6,2260,2,70,3.20,10921757,6952912,164677432,10921757,3.20,157.08,6.63,6.63,25529761310,6.86,6.86,25529761310
KODEX 코스닥150레버리지,233740,7,7557,2,172,2.33,9242093,26121188,263100000,9242093,2.33,35.38,3.51,3.51,69120809976,3.48,3.48,69120809976
KODEX 2차전지산업레버리지,462330,8,770,2,27,3.63,8276179,22014372,254900000,8276179,3.63,37.59,3.25,3.25,6314089116,3.22,3.22,6314089116
한신기계,011700,9,3560,2,385,12.13,7890033,522869,32446151,7890033,12.13,1508.99,24.32,24.32,28749519128,24.89,24.89,28749519128
KODEX 인버스,114800,10,4025,5,-55,-1.35,7287283,22205504,146300000,7287283,-1.35,32.82,4.98,4.98,29407337764,4.99,4.99,29407337764
두산에너빌리티,034020,11,43525,2,875,2.05,7139761,11387783,640561146,7139761,2.05,62.70,1.11,1.11,318552300125,1.14,1.14,318552300125
KODEX 레버리지,122630,12,18950,2,495,2.68,7023499,21898692,131400000,7023499,2.68,32.07,5.35,5.35,132420394858,5.32,5.32,132420394858
SK증권,001510,13,653,5,-5,-0.76,5951104,37060872,472590171,5951104,-0.76,16.06,1.26,1.26,3921793862,1.27,1.27,3921793862
한빛레이저,452190,14,5830,2,610,11.69,5895297,372834,23366557,5895297,11.69,1581.21,25.23,25.23,34248005135,25.14,25.14,34248005135
KODEX 코스닥150선물인버스,251340,15,3775,5,-40,-1.05,5732777,17799066,60800000,5732777,-1.05,32.21,9.43,9.43,21760610060,9.48,9.48,21760610060
피아이이,452450,16,9150,2,600,7.02,5524468,1348964,35826000,5524468,7.02,409.53,15.42,15.42,50764220010,15.49,15.49,50764220010
시선AI,340810,17,6520,2,1350,26.11,4832126,3213677,10692194,4832126,26.11,150.36,45.19,45.19,30290525930,43.45,43.45,30290525930
원익,032940,18,6670,2,270,4.22,4685074,3987930,18193230,4685074,4.22,117.48,25.75,25.75,31840452185,26.24,26.24,31840452185
인디에프,014990,19,1248,2,248,24.80,4610372,1121952,75112995,4610372,24.80,410.92,6.14,6.14,5303550215,5.66,5.66,5303550215
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,95,2,1,1.06,4160620,59435440,1497000000,4160620,1.06,7.00,0.28,0.28,395478981,0.28,0.28,395478981
비큐AI,148780,21,1723,5,-37,-2.10,3661415,29897396,31445725,3661415,-2.10,12.25,11.64,11.64,6361854167,11.74,11.74,6361854167
원익홀딩스,030530,22,5940,5,-190,-3.10,3581086,31526840,77237981,3581086,-3.10,11.36,4.64,4.64,21417706105,4.67,4.67,21417706105
대우건설,047040,23,4505,2,110,2.50,3353796,2859570,415622638,3353796,2.50,117.28,0.81,0.81,15514242125,0.83,0.83,15514242125
삼성전자,005930,24,58500,2,700,1.21,3311500,19649984,5919637922,3311500,1.21,16.85,0.06,0.06,192796782500,0.06,0.06,192796782500
동양철관,008970,25,1417,5,-38,-2.61,3273603,21149408,159323019,3273603,-2.61,15.48,2.05,2.05,4656199260,2.06,2.06,4656199260
지엔코,065060,26,2025,1,465,29.81,3125298,1403237,10800804,3125298,29.81,222.72,28.94,28.94,5921702998,27.07,27.07,5921702998
한전산업,130660,27,12875,2,1475,12.94,3034225,165218,32600000,3034225,12.94,1836.50,9.31,9.31,40841338140,9.73,9.73,40841338140
성안머티리얼스,011300,28,524,2,32,6.50,2569088,582233,155617675,2569088,6.50,441.25,1.65,1.65,1385597777,1.70,1.70,1385597777
블리츠웨이엔터테인먼트,369370,29,1726,2,172,11.07,2521327,2419862,49871911,2521327,11.07,104.19,5.06,5.06,4604796064,5.35,5.35,4604796064
삼성중공업,010140,30,16720,5,-160,-0.95,2398529,9351134,880000000,2398529,-0.95,25.65,0.27,0.27,40665954100,0.28,0.28,40665954100
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 1757 5 -49 -2.71 60980378 201143440 717300000 60980378 -2.71 30.32 8.50 8.50 107710119086 8.55 8.55 107710119086
3 좋은사람들 033340 2 1202 2 248 26.00 29771577 8492776 96950558 29771577 26.00 350.55 30.71 30.71 34685570022 29.76 29.76 34685570022
4 일신석재 007110 3 2580 2 345 15.44 25575923 9012237 77456610 25575923 15.44 283.79 33.02 33.02 65209091230 32.63 32.63 65209091230
5 메디콕스 054180 4 181 5 -34 -15.81 13214399 13025281 82878283 13214399 -15.81 101.45 15.94 15.94 2432637816 16.22 16.22 2432637816
6 신원 009270 5 1927 2 130 7.23 11663131 6295368 104891065 11663131 7.23 185.27 11.12 11.12 22499691768 11.13 11.13 22499691768
7 우리기술 032820 6 2260 2 70 3.20 10921757 6952912 164677432 10921757 3.20 157.08 6.63 6.63 25529761310 6.86 6.86 25529761310
8 KODEX 코스닥150레버리지 233740 7 7557 2 172 2.33 9242093 26121188 263100000 9242093 2.33 35.38 3.51 3.51 69120809976 3.48 3.48 69120809976
9 KODEX 2차전지산업레버리지 462330 8 770 2 27 3.63 8276179 22014372 254900000 8276179 3.63 37.59 3.25 3.25 6314089116 3.22 3.22 6314089116
10 한신기계 011700 9 3560 2 385 12.13 7890033 522869 32446151 7890033 12.13 1508.99 24.32 24.32 28749519128 24.89 24.89 28749519128
11 KODEX 인버스 114800 10 4025 5 -55 -1.35 7287283 22205504 146300000 7287283 -1.35 32.82 4.98 4.98 29407337764 4.99 4.99 29407337764
12 두산에너빌리티 034020 11 43525 2 875 2.05 7139761 11387783 640561146 7139761 2.05 62.70 1.11 1.11 318552300125 1.14 1.14 318552300125
13 KODEX 레버리지 122630 12 18950 2 495 2.68 7023499 21898692 131400000 7023499 2.68 32.07 5.35 5.35 132420394858 5.32 5.32 132420394858
14 SK증권 001510 13 653 5 -5 -0.76 5951104 37060872 472590171 5951104 -0.76 16.06 1.26 1.26 3921793862 1.27 1.27 3921793862
15 한빛레이저 452190 14 5830 2 610 11.69 5895297 372834 23366557 5895297 11.69 1581.21 25.23 25.23 34248005135 25.14 25.14 34248005135
16 KODEX 코스닥150선물인버스 251340 15 3775 5 -40 -1.05 5732777 17799066 60800000 5732777 -1.05 32.21 9.43 9.43 21760610060 9.48 9.48 21760610060
17 피아이이 452450 16 9150 2 600 7.02 5524468 1348964 35826000 5524468 7.02 409.53 15.42 15.42 50764220010 15.49 15.49 50764220010
18 시선AI 340810 17 6520 2 1350 26.11 4832126 3213677 10692194 4832126 26.11 150.36 45.19 45.19 30290525930 43.45 43.45 30290525930
19 원익 032940 18 6670 2 270 4.22 4685074 3987930 18193230 4685074 4.22 117.48 25.75 25.75 31840452185 26.24 26.24 31840452185
20 인디에프 014990 19 1248 2 248 24.80 4610372 1121952 75112995 4610372 24.80 410.92 6.14 6.14 5303550215 5.66 5.66 5303550215
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 95 2 1 1.06 4160620 59435440 1497000000 4160620 1.06 7.00 0.28 0.28 395478981 0.28 0.28 395478981
22 비큐AI 148780 21 1723 5 -37 -2.10 3661415 29897396 31445725 3661415 -2.10 12.25 11.64 11.64 6361854167 11.74 11.74 6361854167
23 원익홀딩스 030530 22 5940 5 -190 -3.10 3581086 31526840 77237981 3581086 -3.10 11.36 4.64 4.64 21417706105 4.67 4.67 21417706105
24 대우건설 047040 23 4505 2 110 2.50 3353796 2859570 415622638 3353796 2.50 117.28 0.81 0.81 15514242125 0.83 0.83 15514242125
25 삼성전자 005930 24 58500 2 700 1.21 3311500 19649984 5919637922 3311500 1.21 16.85 0.06 0.06 192796782500 0.06 0.06 192796782500
26 동양철관 008970 25 1417 5 -38 -2.61 3273603 21149408 159323019 3273603 -2.61 15.48 2.05 2.05 4656199260 2.06 2.06 4656199260
27 지엔코 065060 26 2025 1 465 29.81 3125298 1403237 10800804 3125298 29.81 222.72 28.94 28.94 5921702998 27.07 27.07 5921702998
28 한전산업 130660 27 12875 2 1475 12.94 3034225 165218 32600000 3034225 12.94 1836.50 9.31 9.31 40841338140 9.73 9.73 40841338140
29 성안머티리얼스 011300 28 524 2 32 6.50 2569088 582233 155617675 2569088 6.50 441.25 1.65 1.65 1385597777 1.70 1.70 1385597777
30 블리츠웨이엔터테인먼트 369370 29 1726 2 172 11.07 2521327 2419862 49871911 2521327 11.07 104.19 5.06 5.06 4604796064 5.35 5.35 4604796064
31 삼성중공업 010140 30 16720 5 -160 -0.95 2398529 9351134 880000000 2398529 -0.95 25.65 0.27 0.27 40665954100 0.28 0.28 40665954100

31
top30/20250605/top30-av-20250605-095000.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,252670,1,1756,5,-50,-2.77,69109037,201143440,717300000,69109037,-2.77,34.36,9.63,9.63,121986420407,9.68,9.68,121986420407
좋은사람들,033340,2,1185,2,231,24.21,35611094,8492776,96950558,35611094,24.21,419.31,36.73,36.73,41602049679,36.21,36.21,41602049679
일신석재,007110,3,2655,2,420,18.79,32402715,9012237,77456610,32402715,18.79,359.54,41.83,41.83,83226904948,40.47,40.47,83226904948
신원,009270,4,1921,2,124,6.90,14400719,6295368,104891065,14400719,6.90,228.75,13.73,13.73,27768100066,13.78,13.78,27768100066
메디콕스,054180,5,180,5,-35,-16.28,14246929,13025281,82878283,14246929,-16.28,109.38,17.19,17.19,2618780314,17.55,17.55,2618780314
우리기술,032820,6,2280,2,90,4.11,11524075,6952912,164677432,11524075,4.11,165.74,7.00,7.00,26899437348,7.16,7.16,26899437348
KODEX 코스닥150레버리지,233740,7,7570,2,185,2.51,10838837,26121188,263100000,10838837,2.51,41.49,4.12,4.12,81209253516,4.08,4.08,81209253516
KODEX 2차전지산업레버리지,462330,8,772,2,29,3.90,9014859,22014372,254900000,9014859,3.90,40.95,3.54,3.54,6885737367,3.50,3.50,6885737367
한신기계,011700,9,3615,2,440,13.86,8824564,522869,32446151,8824564,13.86,1687.72,27.20,27.20,32130629126,27.39,27.39,32130629126
KODEX 인버스,114800,10,4025,5,-55,-1.35,8067188,22205504,146300000,8067188,-1.35,36.33,5.51,5.51,32543847408,5.53,5.53,32543847408
두산에너빌리티,034020,11,43900,2,1250,2.93,7896418,11387783,640561146,7896418,2.93,69.34,1.23,1.23,351576244825,1.25,1.25,351576244825
KODEX 레버리지,122630,12,18970,2,515,2.79,7504652,21898692,131400000,7504652,2.79,34.27,5.71,5.71,141542839482,5.68,5.68,141542839482
KODEX 코스닥150선물인버스,251340,13,3770,5,-45,-1.18,6857664,17799066,60800000,6857664,-1.18,38.53,11.28,11.28,25999986758,11.34,11.34,25999986758
인디에프,014990,14,1165,2,165,16.50,6569413,1121952,75112995,6569413,16.50,585.53,8.75,8.75,7616550570,8.70,8.70,7616550570
SK증권,001510,15,649,5,-9,-1.37,6457152,37060872,472590171,6457152,-1.37,17.42,1.37,1.37,4250747216,1.39,1.39,4250747216
한빛레이저,452190,16,5820,2,600,11.49,6204875,372834,23366557,6204875,11.49,1664.25,26.55,26.55,36051177805,26.51,26.51,36051177805
피아이이,452450,17,9120,2,570,6.67,5660040,1348964,35826000,5660040,6.67,419.58,15.80,15.80,52001251555,15.92,15.92,52001251555
시선AI,340810,18,6355,2,1185,22.92,5131575,3213677,10692194,5131575,22.92,159.68,47.99,47.99,32207115475,47.40,47.40,32207115475
원익,032940,19,6530,2,130,2.03,4902516,3987930,18193230,4902516,2.03,122.93,26.95,26.95,33259119570,28.00,28.00,33259119570
삼성전자,005930,20,58500,2,700,1.21,4550735,19649984,5919637922,4550735,1.21,23.16,0.08,0.08,265351056450,0.08,0.08,265351056450
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,95,2,1,1.06,4420350,59435440,1497000000,4420350,1.06,7.44,0.30,0.30,420153330,0.30,0.30,420153330
비큐AI,148780,22,1701,5,-59,-3.35,3792016,29897396,31445725,3792016,-3.35,12.68,12.06,12.06,6584754806,12.31,12.31,6584754806
원익홀딩스,030530,23,5920,5,-210,-3.43,3771295,31526840,77237981,3771295,-3.43,11.96,4.88,4.88,22540504020,4.93,4.93,22540504020
대우건설,047040,24,4505,2,110,2.50,3597658,2859570,415622638,3597658,2.50,125.81,0.87,0.87,16613880464,0.89,0.89,16613880464
동양철관,008970,25,1425,5,-30,-2.06,3568093,21149408,159323019,3568093,-2.06,16.87,2.24,2.24,5075292975,2.24,2.24,5075292975
한전산업,130660,26,13030,2,1630,14.30,3282509,165218,32600000,3282509,14.30,1986.77,10.07,10.07,44061538220,10.37,10.37,44061538220
지엔코,065060,27,2025,1,465,29.81,3140421,1403237,10800804,3140421,29.81,223.80,29.08,29.08,5952327073,27.21,27.21,5952327073
비비안,002070,28,1126,2,143,14.55,2830315,8884745,31123777,2830315,14.55,31.86,9.09,9.09,3108995109,8.87,8.87,3108995109
MDS테크,086960,29,1449,5,-27,-1.83,2723070,63214364,92821788,2723070,-1.83,4.31,2.93,2.93,3945131556,2.93,2.93,3945131556
성안머티리얼스,011300,30,525,2,33,6.71,2710166,582233,155617675,2710166,6.71,465.48,1.74,1.74,1459598724,1.79,1.79,1459598724
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 1756 5 -50 -2.77 69109037 201143440 717300000 69109037 -2.77 34.36 9.63 9.63 121986420407 9.68 9.68 121986420407
3 좋은사람들 033340 2 1185 2 231 24.21 35611094 8492776 96950558 35611094 24.21 419.31 36.73 36.73 41602049679 36.21 36.21 41602049679
4 일신석재 007110 3 2655 2 420 18.79 32402715 9012237 77456610 32402715 18.79 359.54 41.83 41.83 83226904948 40.47 40.47 83226904948
5 신원 009270 4 1921 2 124 6.90 14400719 6295368 104891065 14400719 6.90 228.75 13.73 13.73 27768100066 13.78 13.78 27768100066
6 메디콕스 054180 5 180 5 -35 -16.28 14246929 13025281 82878283 14246929 -16.28 109.38 17.19 17.19 2618780314 17.55 17.55 2618780314
7 우리기술 032820 6 2280 2 90 4.11 11524075 6952912 164677432 11524075 4.11 165.74 7.00 7.00 26899437348 7.16 7.16 26899437348
8 KODEX 코스닥150레버리지 233740 7 7570 2 185 2.51 10838837 26121188 263100000 10838837 2.51 41.49 4.12 4.12 81209253516 4.08 4.08 81209253516
9 KODEX 2차전지산업레버리지 462330 8 772 2 29 3.90 9014859 22014372 254900000 9014859 3.90 40.95 3.54 3.54 6885737367 3.50 3.50 6885737367
10 한신기계 011700 9 3615 2 440 13.86 8824564 522869 32446151 8824564 13.86 1687.72 27.20 27.20 32130629126 27.39 27.39 32130629126
11 KODEX 인버스 114800 10 4025 5 -55 -1.35 8067188 22205504 146300000 8067188 -1.35 36.33 5.51 5.51 32543847408 5.53 5.53 32543847408
12 두산에너빌리티 034020 11 43900 2 1250 2.93 7896418 11387783 640561146 7896418 2.93 69.34 1.23 1.23 351576244825 1.25 1.25 351576244825
13 KODEX 레버리지 122630 12 18970 2 515 2.79 7504652 21898692 131400000 7504652 2.79 34.27 5.71 5.71 141542839482 5.68 5.68 141542839482
14 KODEX 코스닥150선물인버스 251340 13 3770 5 -45 -1.18 6857664 17799066 60800000 6857664 -1.18 38.53 11.28 11.28 25999986758 11.34 11.34 25999986758
15 인디에프 014990 14 1165 2 165 16.50 6569413 1121952 75112995 6569413 16.50 585.53 8.75 8.75 7616550570 8.70 8.70 7616550570
16 SK증권 001510 15 649 5 -9 -1.37 6457152 37060872 472590171 6457152 -1.37 17.42 1.37 1.37 4250747216 1.39 1.39 4250747216
17 한빛레이저 452190 16 5820 2 600 11.49 6204875 372834 23366557 6204875 11.49 1664.25 26.55 26.55 36051177805 26.51 26.51 36051177805
18 피아이이 452450 17 9120 2 570 6.67 5660040 1348964 35826000 5660040 6.67 419.58 15.80 15.80 52001251555 15.92 15.92 52001251555
19 시선AI 340810 18 6355 2 1185 22.92 5131575 3213677 10692194 5131575 22.92 159.68 47.99 47.99 32207115475 47.40 47.40 32207115475
20 원익 032940 19 6530 2 130 2.03 4902516 3987930 18193230 4902516 2.03 122.93 26.95 26.95 33259119570 28.00 28.00 33259119570
21 삼성전자 005930 20 58500 2 700 1.21 4550735 19649984 5919637922 4550735 1.21 23.16 0.08 0.08 265351056450 0.08 0.08 265351056450
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 95 2 1 1.06 4420350 59435440 1497000000 4420350 1.06 7.44 0.30 0.30 420153330 0.30 0.30 420153330
23 비큐AI 148780 22 1701 5 -59 -3.35 3792016 29897396 31445725 3792016 -3.35 12.68 12.06 12.06 6584754806 12.31 12.31 6584754806
24 원익홀딩스 030530 23 5920 5 -210 -3.43 3771295 31526840 77237981 3771295 -3.43 11.96 4.88 4.88 22540504020 4.93 4.93 22540504020
25 대우건설 047040 24 4505 2 110 2.50 3597658 2859570 415622638 3597658 2.50 125.81 0.87 0.87 16613880464 0.89 0.89 16613880464
26 동양철관 008970 25 1425 5 -30 -2.06 3568093 21149408 159323019 3568093 -2.06 16.87 2.24 2.24 5075292975 2.24 2.24 5075292975
27 한전산업 130660 26 13030 2 1630 14.30 3282509 165218 32600000 3282509 14.30 1986.77 10.07 10.07 44061538220 10.37 10.37 44061538220
28 지엔코 065060 27 2025 1 465 29.81 3140421 1403237 10800804 3140421 29.81 223.80 29.08 29.08 5952327073 27.21 27.21 5952327073
29 비비안 002070 28 1126 2 143 14.55 2830315 8884745 31123777 2830315 14.55 31.86 9.09 9.09 3108995109 8.87 8.87 3108995109
30 MDS테크 086960 29 1449 5 -27 -1.83 2723070 63214364 92821788 2723070 -1.83 4.31 2.93 2.93 3945131556 2.93 2.93 3945131556
31 성안머티리얼스 011300 30 525 2 33 6.71 2710166 582233 155617675 2710166 6.71 465.48 1.74 1.74 1459598724 1.79 1.79 1459598724

31
top30/20250605/top30-av-20250605-100000.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,252670,1,1746,5,-60,-3.32,81068813,201143440,717300000,81068813,-3.32,40.30,11.30,11.30,142931179319,11.41,11.41,142931179319
좋은사람들,033340,2,1155,2,201,21.07,38601383,8492776,96950558,38601383,21.07,454.52,39.82,39.82,45084540235,40.26,40.26,45084540235
일신석재,007110,3,2605,2,370,16.55,36578627,9012237,77456610,36578627,16.55,405.88,47.22,47.22,94173406452,46.67,46.67,94173406452
신원,009270,4,1893,2,96,5.34,15813750,6295368,104891065,15813750,5.34,251.20,15.08,15.08,30458211023,15.34,15.34,30458211023
메디콕스,054180,5,183,5,-32,-14.88,15045800,13025281,82878283,15045800,-14.88,115.51,18.15,18.15,2764296151,18.23,18.23,2764296151
우리기술,032820,6,2290,2,100,4.57,12165919,6952912,164677432,12165919,4.57,174.98,7.39,7.39,28367394369,7.52,7.52,28367394369
KODEX 코스닥150레버리지,233740,7,7595,2,210,2.84,12115641,26121188,263100000,12115641,2.84,46.38,4.60,4.60,90904455717,4.55,4.55,90904455717
KODEX 인버스,114800,8,4010,5,-70,-1.72,10558674,22205504,146300000,10558674,-1.72,47.55,7.22,7.22,42543987354,7.25,7.25,42543987354
KODEX 2차전지산업레버리지,462330,9,774,2,31,4.17,10076984,22014372,254900000,10076984,4.17,45.77,3.95,3.95,7706884857,3.91,3.91,7706884857
한신기계,011700,10,3605,2,430,13.54,9149523,522869,32446151,9149523,13.54,1749.87,28.20,28.20,33303172835,28.47,28.47,33303172835
KODEX 레버리지,122630,11,19065,2,610,3.31,9111815,21898692,131400000,9111815,3.31,41.61,6.93,6.93,172093991820,6.87,6.87,172093991820
두산에너빌리티,034020,12,44000,2,1350,3.17,8546600,11387783,640561146,8546600,3.17,75.05,1.33,1.33,380195999000,1.35,1.35,380195999000
KODEX 코스닥150선물인버스,251340,13,3765,5,-50,-1.31,7682138,17799066,60800000,7682138,-1.31,43.16,12.64,12.64,29101269978,12.71,12.71,29101269978
인디에프,014990,14,1123,2,123,12.30,7500840,1121952,75112995,7500840,12.30,668.55,9.99,9.99,8678286901,10.29,10.29,8678286901
한빛레이저,452190,15,6035,2,815,15.61,7384374,372834,23366557,7384374,15.61,1980.61,31.60,31.60,43062752850,30.54,30.54,43062752850
SK증권,001510,16,656,5,-2,-0.30,6693390,37060872,472590171,6693390,-0.30,18.06,1.42,1.42,4405400911,1.42,1.42,4405400911
피아이이,452450,17,9300,2,750,8.77,6591124,1348964,35826000,6591124,8.77,488.61,18.40,18.40,60635091355,18.20,18.20,60635091355
시선AI,340810,18,6090,2,920,17.79,5517165,3213677,10692194,5517165,17.79,171.68,51.60,51.60,34603470600,53.14,53.14,34603470600
삼성전자,005930,19,58750,2,950,1.64,5222654,19649984,5919637922,5222654,1.64,26.58,0.09,0.09,304733132950,0.09,0.09,304733132950
원익,032940,20,6580,2,180,2.81,5104300,3987930,18193230,5104300,2.81,127.99,28.06,28.06,34587338170,28.89,28.89,34587338170
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,95,2,1,1.06,4430552,59435440,1497000000,4430552,1.06,7.45,0.30,0.30,421122520,0.30,0.30,421122520
비큐AI,148780,22,1703,5,-57,-3.24,4038400,29897396,31445725,4038400,-3.24,13.51,12.84,12.84,7005775139,13.08,13.08,7005775139
원익홀딩스,030530,23,5930,5,-200,-3.26,3934496,31526840,77237981,3934496,-3.26,12.48,5.09,5.09,23506282055,5.13,5.13,23506282055
동양철관,008970,24,1430,5,-25,-1.72,3790018,21149408,159323019,3790018,-1.72,17.92,2.38,2.38,5392291921,2.37,2.37,5392291921
비비안,002070,25,1074,2,91,9.26,3779555,8884745,31123777,3779555,9.26,42.54,12.14,12.14,4151342288,12.42,12.42,4151342288
대우건설,047040,26,4510,2,115,2.62,3744176,2859570,415622638,3744176,2.62,130.93,0.90,0.90,17276351019,0.92,0.92,17276351019
한전산업,130660,27,13010,2,1610,14.12,3423581,165218,32600000,3423581,14.12,2072.16,10.50,10.50,45899286895,10.82,10.82,45899286895
지엔코,065060,28,2025,1,465,29.81,3142930,1403237,10800804,3142930,29.81,223.98,29.10,29.10,5957407798,27.24,27.24,5957407798
MDS테크,086960,29,1467,5,-9,-0.61,3029545,63214364,92821788,3029545,-0.61,4.79,3.26,3.26,4393256201,3.23,3.23,4393256201
삼성중공업,010140,30,16750,5,-130,-0.77,2959099,9351134,880000000,2959099,-0.77,31.64,0.34,0.34,50044666610,0.34,0.34,50044666610
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 1746 5 -60 -3.32 81068813 201143440 717300000 81068813 -3.32 40.30 11.30 11.30 142931179319 11.41 11.41 142931179319
3 좋은사람들 033340 2 1155 2 201 21.07 38601383 8492776 96950558 38601383 21.07 454.52 39.82 39.82 45084540235 40.26 40.26 45084540235
4 일신석재 007110 3 2605 2 370 16.55 36578627 9012237 77456610 36578627 16.55 405.88 47.22 47.22 94173406452 46.67 46.67 94173406452
5 신원 009270 4 1893 2 96 5.34 15813750 6295368 104891065 15813750 5.34 251.20 15.08 15.08 30458211023 15.34 15.34 30458211023
6 메디콕스 054180 5 183 5 -32 -14.88 15045800 13025281 82878283 15045800 -14.88 115.51 18.15 18.15 2764296151 18.23 18.23 2764296151
7 우리기술 032820 6 2290 2 100 4.57 12165919 6952912 164677432 12165919 4.57 174.98 7.39 7.39 28367394369 7.52 7.52 28367394369
8 KODEX 코스닥150레버리지 233740 7 7595 2 210 2.84 12115641 26121188 263100000 12115641 2.84 46.38 4.60 4.60 90904455717 4.55 4.55 90904455717
9 KODEX 인버스 114800 8 4010 5 -70 -1.72 10558674 22205504 146300000 10558674 -1.72 47.55 7.22 7.22 42543987354 7.25 7.25 42543987354
10 KODEX 2차전지산업레버리지 462330 9 774 2 31 4.17 10076984 22014372 254900000 10076984 4.17 45.77 3.95 3.95 7706884857 3.91 3.91 7706884857
11 한신기계 011700 10 3605 2 430 13.54 9149523 522869 32446151 9149523 13.54 1749.87 28.20 28.20 33303172835 28.47 28.47 33303172835
12 KODEX 레버리지 122630 11 19065 2 610 3.31 9111815 21898692 131400000 9111815 3.31 41.61 6.93 6.93 172093991820 6.87 6.87 172093991820
13 두산에너빌리티 034020 12 44000 2 1350 3.17 8546600 11387783 640561146 8546600 3.17 75.05 1.33 1.33 380195999000 1.35 1.35 380195999000
14 KODEX 코스닥150선물인버스 251340 13 3765 5 -50 -1.31 7682138 17799066 60800000 7682138 -1.31 43.16 12.64 12.64 29101269978 12.71 12.71 29101269978
15 인디에프 014990 14 1123 2 123 12.30 7500840 1121952 75112995 7500840 12.30 668.55 9.99 9.99 8678286901 10.29 10.29 8678286901
16 한빛레이저 452190 15 6035 2 815 15.61 7384374 372834 23366557 7384374 15.61 1980.61 31.60 31.60 43062752850 30.54 30.54 43062752850
17 SK증권 001510 16 656 5 -2 -0.30 6693390 37060872 472590171 6693390 -0.30 18.06 1.42 1.42 4405400911 1.42 1.42 4405400911
18 피아이이 452450 17 9300 2 750 8.77 6591124 1348964 35826000 6591124 8.77 488.61 18.40 18.40 60635091355 18.20 18.20 60635091355
19 시선AI 340810 18 6090 2 920 17.79 5517165 3213677 10692194 5517165 17.79 171.68 51.60 51.60 34603470600 53.14 53.14 34603470600
20 삼성전자 005930 19 58750 2 950 1.64 5222654 19649984 5919637922 5222654 1.64 26.58 0.09 0.09 304733132950 0.09 0.09 304733132950
21 원익 032940 20 6580 2 180 2.81 5104300 3987930 18193230 5104300 2.81 127.99 28.06 28.06 34587338170 28.89 28.89 34587338170
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 95 2 1 1.06 4430552 59435440 1497000000 4430552 1.06 7.45 0.30 0.30 421122520 0.30 0.30 421122520
23 비큐AI 148780 22 1703 5 -57 -3.24 4038400 29897396 31445725 4038400 -3.24 13.51 12.84 12.84 7005775139 13.08 13.08 7005775139
24 원익홀딩스 030530 23 5930 5 -200 -3.26 3934496 31526840 77237981 3934496 -3.26 12.48 5.09 5.09 23506282055 5.13 5.13 23506282055
25 동양철관 008970 24 1430 5 -25 -1.72 3790018 21149408 159323019 3790018 -1.72 17.92 2.38 2.38 5392291921 2.37 2.37 5392291921
26 비비안 002070 25 1074 2 91 9.26 3779555 8884745 31123777 3779555 9.26 42.54 12.14 12.14 4151342288 12.42 12.42 4151342288
27 대우건설 047040 26 4510 2 115 2.62 3744176 2859570 415622638 3744176 2.62 130.93 0.90 0.90 17276351019 0.92 0.92 17276351019
28 한전산업 130660 27 13010 2 1610 14.12 3423581 165218 32600000 3423581 14.12 2072.16 10.50 10.50 45899286895 10.82 10.82 45899286895
29 지엔코 065060 28 2025 1 465 29.81 3142930 1403237 10800804 3142930 29.81 223.98 29.10 29.10 5957407798 27.24 27.24 5957407798
30 MDS테크 086960 29 1467 5 -9 -0.61 3029545 63214364 92821788 3029545 -0.61 4.79 3.26 3.26 4393256201 3.23 3.23 4393256201
31 삼성중공업 010140 30 16750 5 -130 -0.77 2959099 9351134 880000000 2959099 -0.77 31.64 0.34 0.34 50044666610 0.34 0.34 50044666610

31
top30/20250605/top30-av-20250605-101000.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,252670,1,1732,5,-74,-4.10,106585522,201143440,717300000,106585522,-4.10,52.99,14.86,14.86,187214543833,15.07,15.07,187214543833
일신석재,007110,2,2685,2,450,20.13,41938662,9012237,77456610,41938662,20.13,465.35,54.14,54.14,108524152825,52.18,52.18,108524152825
좋은사람들,033340,3,1183,2,229,24.00,41364650,8492776,96950558,41364650,24.00,487.06,42.67,42.67,48337446130,42.15,42.15,48337446130
신원,009270,4,1930,2,133,7.40,17504493,6295368,104891065,17504493,7.40,278.05,16.69,16.69,33718959433,16.66,16.66,33718959433
메디콕스,054180,5,182,5,-33,-15.35,15471088,13025281,82878283,15471088,-15.35,118.78,18.67,18.67,2841416312,18.84,18.84,2841416312
KODEX 인버스,114800,6,3992,5,-88,-2.16,13014071,22205504,146300000,13014071,-2.16,58.61,8.90,8.90,52366560028,8.97,8.97,52366560028
KODEX 코스닥150레버리지,233740,7,7595,2,210,2.84,13004679,26121188,263100000,13004679,2.84,49.79,4.94,4.94,97649162414,4.89,4.89,97649162414
우리기술,032820,8,2275,2,85,3.88,12488609,6952912,164677432,12488609,3.88,179.62,7.58,7.58,29102899455,7.77,7.77,29102899455
KODEX 2차전지산업레버리지,462330,9,783,2,40,5.38,11600654,22014372,254900000,11600654,5.38,52.70,4.55,4.55,8895746210,4.46,4.46,8895746210
KODEX 레버리지,122630,10,19210,2,755,4.09,10824740,21898692,131400000,10824740,4.09,49.43,8.24,8.24,204882908819,8.12,8.12,204882908819
한신기계,011700,11,3600,2,425,13.39,9431966,522869,32446151,9431966,13.39,1803.89,29.07,29.07,34318858238,29.38,29.38,34318858238
한빛레이저,452190,12,5900,2,680,13.03,9005408,372834,23366557,9005408,13.03,2415.39,38.54,38.54,52796668880,38.30,38.30,52796668880
두산에너빌리티,034020,13,44100,2,1450,3.40,8903227,11387783,640561146,8903227,3.40,78.18,1.39,1.39,395910798925,1.40,1.40,395910798925
KODEX 코스닥150선물인버스,251340,14,3760,5,-55,-1.44,8464981,17799066,60800000,8464981,-1.44,47.56,13.92,13.92,32047512708,14.02,14.02,32047512708
인디에프,014990,15,1143,2,143,14.30,8309666,1121952,75112995,8309666,14.30,740.64,11.06,11.06,9597967741,11.18,11.18,9597967741
피아이이,452450,16,9160,2,610,7.13,7037021,1348964,35826000,7037021,7.13,521.66,19.64,19.64,64738551405,19.73,19.73,64738551405
SK증권,001510,17,656,5,-2,-0.30,6931928,37060872,472590171,6931928,-0.30,18.70,1.47,1.47,4561846793,1.47,1.47,4561846793
삼성전자,005930,18,59100,2,1300,2.25,6688156,19649984,5919637922,6688156,2.25,34.04,0.11,0.11,391107768550,0.11,0.11,391107768550
시선AI,340810,19,6220,2,1050,20.31,5832724,3213677,10692194,5832724,20.31,181.50,54.55,54.55,36546864280,54.95,54.95,36546864280
원익,032940,20,6520,2,120,1.88,5225618,3987930,18193230,5225618,1.88,131.04,28.72,28.72,35377779665,29.82,29.82,35377779665
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,95,2,1,1.06,4531352,59435440,1497000000,4531352,1.06,7.62,0.30,0.30,430648513,0.30,0.30,430648513
비큐AI,148780,22,1710,5,-50,-2.84,4224297,29897396,31445725,4224297,-2.84,14.13,13.43,13.43,7323205795,13.62,13.62,7323205795
동양철관,008970,23,1425,5,-30,-2.06,4102834,21149408,159323019,4102834,-2.06,19.40,2.58,2.58,5839490256,2.57,2.57,5839490256
원익홀딩스,030530,24,5940,5,-190,-3.10,4083468,31526840,77237981,4083468,-3.10,12.95,5.29,5.29,24387730775,5.32,5.32,24387730775
비비안,002070,25,1073,2,90,9.16,3991816,8884745,31123777,3991816,9.16,44.93,12.83,12.83,4377691803,13.11,13.11,4377691803
대우건설,047040,26,4515,2,120,2.73,3855600,2859570,415622638,3855600,2.73,134.83,0.93,0.93,17781243361,0.95,0.95,17781243361
한전산업,130660,27,13030,2,1630,14.30,3480253,165218,32600000,3480253,14.30,2106.46,10.68,10.68,46636461950,10.98,10.98,46636461950
쿠콘,294570,28,31750,2,4250,15.45,3250367,2692116,10254685,3250367,15.45,120.74,31.70,31.70,98128014925,30.14,30.14,98128014925
MDS테크,086960,29,1474,5,-2,-0.14,3206308,63214364,92821788,3206308,-0.14,5.07,3.45,3.45,4652805433,3.40,3.40,4652805433
삼성중공업,010140,30,16720,5,-160,-0.95,3172693,9351134,880000000,3172693,-0.95,33.93,0.36,0.36,53615479045,0.36,0.36,53615479045
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 1732 5 -74 -4.10 106585522 201143440 717300000 106585522 -4.10 52.99 14.86 14.86 187214543833 15.07 15.07 187214543833
3 일신석재 007110 2 2685 2 450 20.13 41938662 9012237 77456610 41938662 20.13 465.35 54.14 54.14 108524152825 52.18 52.18 108524152825
4 좋은사람들 033340 3 1183 2 229 24.00 41364650 8492776 96950558 41364650 24.00 487.06 42.67 42.67 48337446130 42.15 42.15 48337446130
5 신원 009270 4 1930 2 133 7.40 17504493 6295368 104891065 17504493 7.40 278.05 16.69 16.69 33718959433 16.66 16.66 33718959433
6 메디콕스 054180 5 182 5 -33 -15.35 15471088 13025281 82878283 15471088 -15.35 118.78 18.67 18.67 2841416312 18.84 18.84 2841416312
7 KODEX 인버스 114800 6 3992 5 -88 -2.16 13014071 22205504 146300000 13014071 -2.16 58.61 8.90 8.90 52366560028 8.97 8.97 52366560028
8 KODEX 코스닥150레버리지 233740 7 7595 2 210 2.84 13004679 26121188 263100000 13004679 2.84 49.79 4.94 4.94 97649162414 4.89 4.89 97649162414
9 우리기술 032820 8 2275 2 85 3.88 12488609 6952912 164677432 12488609 3.88 179.62 7.58 7.58 29102899455 7.77 7.77 29102899455
10 KODEX 2차전지산업레버리지 462330 9 783 2 40 5.38 11600654 22014372 254900000 11600654 5.38 52.70 4.55 4.55 8895746210 4.46 4.46 8895746210
11 KODEX 레버리지 122630 10 19210 2 755 4.09 10824740 21898692 131400000 10824740 4.09 49.43 8.24 8.24 204882908819 8.12 8.12 204882908819
12 한신기계 011700 11 3600 2 425 13.39 9431966 522869 32446151 9431966 13.39 1803.89 29.07 29.07 34318858238 29.38 29.38 34318858238
13 한빛레이저 452190 12 5900 2 680 13.03 9005408 372834 23366557 9005408 13.03 2415.39 38.54 38.54 52796668880 38.30 38.30 52796668880
14 두산에너빌리티 034020 13 44100 2 1450 3.40 8903227 11387783 640561146 8903227 3.40 78.18 1.39 1.39 395910798925 1.40 1.40 395910798925
15 KODEX 코스닥150선물인버스 251340 14 3760 5 -55 -1.44 8464981 17799066 60800000 8464981 -1.44 47.56 13.92 13.92 32047512708 14.02 14.02 32047512708
16 인디에프 014990 15 1143 2 143 14.30 8309666 1121952 75112995 8309666 14.30 740.64 11.06 11.06 9597967741 11.18 11.18 9597967741
17 피아이이 452450 16 9160 2 610 7.13 7037021 1348964 35826000 7037021 7.13 521.66 19.64 19.64 64738551405 19.73 19.73 64738551405
18 SK증권 001510 17 656 5 -2 -0.30 6931928 37060872 472590171 6931928 -0.30 18.70 1.47 1.47 4561846793 1.47 1.47 4561846793
19 삼성전자 005930 18 59100 2 1300 2.25 6688156 19649984 5919637922 6688156 2.25 34.04 0.11 0.11 391107768550 0.11 0.11 391107768550
20 시선AI 340810 19 6220 2 1050 20.31 5832724 3213677 10692194 5832724 20.31 181.50 54.55 54.55 36546864280 54.95 54.95 36546864280
21 원익 032940 20 6520 2 120 1.88 5225618 3987930 18193230 5225618 1.88 131.04 28.72 28.72 35377779665 29.82 29.82 35377779665
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 95 2 1 1.06 4531352 59435440 1497000000 4531352 1.06 7.62 0.30 0.30 430648513 0.30 0.30 430648513
23 비큐AI 148780 22 1710 5 -50 -2.84 4224297 29897396 31445725 4224297 -2.84 14.13 13.43 13.43 7323205795 13.62 13.62 7323205795
24 동양철관 008970 23 1425 5 -30 -2.06 4102834 21149408 159323019 4102834 -2.06 19.40 2.58 2.58 5839490256 2.57 2.57 5839490256
25 원익홀딩스 030530 24 5940 5 -190 -3.10 4083468 31526840 77237981 4083468 -3.10 12.95 5.29 5.29 24387730775 5.32 5.32 24387730775
26 비비안 002070 25 1073 2 90 9.16 3991816 8884745 31123777 3991816 9.16 44.93 12.83 12.83 4377691803 13.11 13.11 4377691803
27 대우건설 047040 26 4515 2 120 2.73 3855600 2859570 415622638 3855600 2.73 134.83 0.93 0.93 17781243361 0.95 0.95 17781243361
28 한전산업 130660 27 13030 2 1630 14.30 3480253 165218 32600000 3480253 14.30 2106.46 10.68 10.68 46636461950 10.98 10.98 46636461950
29 쿠콘 294570 28 31750 2 4250 15.45 3250367 2692116 10254685 3250367 15.45 120.74 31.70 31.70 98128014925 30.14 30.14 98128014925
30 MDS테크 086960 29 1474 5 -2 -0.14 3206308 63214364 92821788 3206308 -0.14 5.07 3.45 3.45 4652805433 3.40 3.40 4652805433
31 삼성중공업 010140 30 16720 5 -160 -0.95 3172693 9351134 880000000 3172693 -0.95 33.93 0.36 0.36 53615479045 0.36 0.36 53615479045

31
top30/20250605/top30-av-20250605-102000.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,252670,1,1721,5,-85,-4.71,123711086,201143440,717300000,123711086,-4.71,61.50,17.25,17.25,216771010449,17.56,17.56,216771010449
일신석재,007110,2,2750,2,515,23.04,47499152,9012237,77456610,47499152,23.04,527.05,61.32,61.32,123626295770,58.04,58.04,123626295770
좋은사람들,033340,3,1190,2,236,24.74,43993525,8492776,96950558,43993525,24.74,518.01,45.38,45.38,51485842084,44.63,44.63,51485842084
신원,009270,4,1933,2,136,7.57,18635471,6295368,104891065,18635471,7.57,296.02,17.77,17.77,35900811111,17.71,17.71,35900811111
메디콕스,054180,5,180,5,-35,-16.28,16207783,13025281,82878283,16207783,-16.28,124.43,19.56,19.56,2974021221,19.94,19.94,2974021221
KODEX 인버스,114800,6,3985,5,-95,-2.33,15892315,22205504,146300000,15892315,-2.33,71.57,10.86,10.86,63846635067,10.95,10.95,63846635067
KODEX 코스닥150레버리지,233740,7,7620,2,235,3.18,14025292,26121188,263100000,14025292,3.18,53.69,5.33,5.33,105415014135,5.26,5.26,105415014135
KODEX 2차전지산업레버리지,462330,8,788,2,45,6.06,12721222,22014372,254900000,12721222,6.06,57.79,4.99,4.99,9775291557,4.87,4.87,9775291557
우리기술,032820,9,2265,2,75,3.42,12719820,6952912,164677432,12719820,3.42,182.94,7.72,7.72,29628542422,7.94,7.94,29628542422
KODEX 레버리지,122630,10,19325,2,870,4.71,12491066,21898692,131400000,12491066,4.71,57.04,9.51,9.51,236981522277,9.33,9.33,236981522277
한신기계,011700,11,3640,2,465,14.65,9726782,522869,32446151,9726782,14.65,1860.27,29.98,29.98,35388655532,29.96,29.96,35388655532
한빛레이저,452190,12,5890,2,670,12.84,9276850,372834,23366557,9276850,12.84,2488.20,39.70,39.70,54398303190,39.53,39.53,54398303190
KODEX 코스닥150선물인버스,251340,13,3755,5,-60,-1.57,9181543,17799066,60800000,9181543,-1.57,51.58,15.10,15.10,34738767615,15.22,15.22,34738767615
두산에너빌리티,034020,14,44100,2,1450,3.40,9172777,11387783,640561146,9172777,3.40,80.55,1.43,1.43,407770413425,1.44,1.44,407770413425
인디에프,014990,15,1149,2,149,14.90,8791892,1121952,75112995,8791892,14.90,783.62,11.70,11.70,10152330013,11.76,11.76,10152330013
미스터블루,207760,16,1638,2,38,2.38,8512912,27570404,83079783,8512912,2.38,30.88,10.25,10.25,14086507892,10.35,10.35,14086507892
삼성전자,005930,17,59600,2,1800,3.11,8004681,19649984,5919637922,8004681,3.11,40.74,0.14,0.14,469221771850,0.13,0.13,469221771850
피아이이,452450,18,9130,2,580,6.78,7157696,1348964,35826000,7157696,6.78,530.61,19.98,19.98,65842838580,20.13,20.13,65842838580
SK증권,001510,19,656,5,-2,-0.30,7109070,37060872,472590171,7109070,-0.30,19.18,1.50,1.50,4677931968,1.51,1.51,4677931968
시선AI,340810,20,6270,2,1100,21.28,6033769,3213677,10692194,6033769,21.28,187.75,56.43,56.43,37796104055,56.38,56.38,37796104055
원익,032940,21,6430,2,30,0.47,5360635,3987930,18193230,5360635,0.47,134.42,29.46,29.46,36250933565,30.99,30.99,36250933565
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,94,3,0,0.00,4539790,59435440,1497000000,4539790,0.00,7.64,0.30,0.30,431450117,0.31,0.31,431450117
비큐AI,148780,23,1703,5,-57,-3.24,4370958,29897396,31445725,4370958,-3.24,14.62,13.90,13.90,7572982095,14.14,14.14,7572982095
원익홀딩스,030530,24,5960,5,-170,-2.77,4269666,31526840,77237981,4269666,-2.77,13.54,5.53,5.53,25498322735,5.54,5.54,25498322735
동양철관,008970,25,1423,5,-32,-2.20,4248924,21149408,159323019,4248924,-2.20,20.09,2.67,2.67,6047547008,2.67,2.67,6047547008
MDS테크,086960,26,1500,2,24,1.63,4236502,63214364,92821788,4236502,1.63,6.70,4.56,4.56,6190090758,4.45,4.45,6190090758
비비안,002070,27,1070,2,87,8.85,4206178,8884745,31123777,4206178,8.85,47.34,13.51,13.51,4608914913,13.84,13.84,4608914913
대우건설,047040,28,4510,2,115,2.62,4020189,2859570,415622638,4020189,2.62,140.59,0.97,0.97,18523124847,0.99,0.99,18523124847
한전산업,130660,29,12960,2,1560,13.68,3529404,165218,32600000,3529404,13.68,2136.21,10.83,10.83,47274545820,11.19,11.19,47274545820
쿠콘,294570,30,31100,2,3600,13.09,3503342,2692116,10254685,3503342,13.09,130.13,34.16,34.16,106036430700,33.25,33.25,106036430700
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 1721 5 -85 -4.71 123711086 201143440 717300000 123711086 -4.71 61.50 17.25 17.25 216771010449 17.56 17.56 216771010449
3 일신석재 007110 2 2750 2 515 23.04 47499152 9012237 77456610 47499152 23.04 527.05 61.32 61.32 123626295770 58.04 58.04 123626295770
4 좋은사람들 033340 3 1190 2 236 24.74 43993525 8492776 96950558 43993525 24.74 518.01 45.38 45.38 51485842084 44.63 44.63 51485842084
5 신원 009270 4 1933 2 136 7.57 18635471 6295368 104891065 18635471 7.57 296.02 17.77 17.77 35900811111 17.71 17.71 35900811111
6 메디콕스 054180 5 180 5 -35 -16.28 16207783 13025281 82878283 16207783 -16.28 124.43 19.56 19.56 2974021221 19.94 19.94 2974021221
7 KODEX 인버스 114800 6 3985 5 -95 -2.33 15892315 22205504 146300000 15892315 -2.33 71.57 10.86 10.86 63846635067 10.95 10.95 63846635067
8 KODEX 코스닥150레버리지 233740 7 7620 2 235 3.18 14025292 26121188 263100000 14025292 3.18 53.69 5.33 5.33 105415014135 5.26 5.26 105415014135
9 KODEX 2차전지산업레버리지 462330 8 788 2 45 6.06 12721222 22014372 254900000 12721222 6.06 57.79 4.99 4.99 9775291557 4.87 4.87 9775291557
10 우리기술 032820 9 2265 2 75 3.42 12719820 6952912 164677432 12719820 3.42 182.94 7.72 7.72 29628542422 7.94 7.94 29628542422
11 KODEX 레버리지 122630 10 19325 2 870 4.71 12491066 21898692 131400000 12491066 4.71 57.04 9.51 9.51 236981522277 9.33 9.33 236981522277
12 한신기계 011700 11 3640 2 465 14.65 9726782 522869 32446151 9726782 14.65 1860.27 29.98 29.98 35388655532 29.96 29.96 35388655532
13 한빛레이저 452190 12 5890 2 670 12.84 9276850 372834 23366557 9276850 12.84 2488.20 39.70 39.70 54398303190 39.53 39.53 54398303190
14 KODEX 코스닥150선물인버스 251340 13 3755 5 -60 -1.57 9181543 17799066 60800000 9181543 -1.57 51.58 15.10 15.10 34738767615 15.22 15.22 34738767615
15 두산에너빌리티 034020 14 44100 2 1450 3.40 9172777 11387783 640561146 9172777 3.40 80.55 1.43 1.43 407770413425 1.44 1.44 407770413425
16 인디에프 014990 15 1149 2 149 14.90 8791892 1121952 75112995 8791892 14.90 783.62 11.70 11.70 10152330013 11.76 11.76 10152330013
17 미스터블루 207760 16 1638 2 38 2.38 8512912 27570404 83079783 8512912 2.38 30.88 10.25 10.25 14086507892 10.35 10.35 14086507892
18 삼성전자 005930 17 59600 2 1800 3.11 8004681 19649984 5919637922 8004681 3.11 40.74 0.14 0.14 469221771850 0.13 0.13 469221771850
19 피아이이 452450 18 9130 2 580 6.78 7157696 1348964 35826000 7157696 6.78 530.61 19.98 19.98 65842838580 20.13 20.13 65842838580
20 SK증권 001510 19 656 5 -2 -0.30 7109070 37060872 472590171 7109070 -0.30 19.18 1.50 1.50 4677931968 1.51 1.51 4677931968
21 시선AI 340810 20 6270 2 1100 21.28 6033769 3213677 10692194 6033769 21.28 187.75 56.43 56.43 37796104055 56.38 56.38 37796104055
22 원익 032940 21 6430 2 30 0.47 5360635 3987930 18193230 5360635 0.47 134.42 29.46 29.46 36250933565 30.99 30.99 36250933565
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 94 3 0 0.00 4539790 59435440 1497000000 4539790 0.00 7.64 0.30 0.30 431450117 0.31 0.31 431450117
24 비큐AI 148780 23 1703 5 -57 -3.24 4370958 29897396 31445725 4370958 -3.24 14.62 13.90 13.90 7572982095 14.14 14.14 7572982095
25 원익홀딩스 030530 24 5960 5 -170 -2.77 4269666 31526840 77237981 4269666 -2.77 13.54 5.53 5.53 25498322735 5.54 5.54 25498322735
26 동양철관 008970 25 1423 5 -32 -2.20 4248924 21149408 159323019 4248924 -2.20 20.09 2.67 2.67 6047547008 2.67 2.67 6047547008
27 MDS테크 086960 26 1500 2 24 1.63 4236502 63214364 92821788 4236502 1.63 6.70 4.56 4.56 6190090758 4.45 4.45 6190090758
28 비비안 002070 27 1070 2 87 8.85 4206178 8884745 31123777 4206178 8.85 47.34 13.51 13.51 4608914913 13.84 13.84 4608914913
29 대우건설 047040 28 4510 2 115 2.62 4020189 2859570 415622638 4020189 2.62 140.59 0.97 0.97 18523124847 0.99 0.99 18523124847
30 한전산업 130660 29 12960 2 1560 13.68 3529404 165218 32600000 3529404 13.68 2136.21 10.83 10.83 47274545820 11.19 11.19 47274545820
31 쿠콘 294570 30 31100 2 3600 13.09 3503342 2692116 10254685 3503342 13.09 130.13 34.16 34.16 106036430700 33.25 33.25 106036430700

31
top30/20250605/top30-av-20250605-103000.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,252670,1,1720,5,-86,-4.76,143070340,201143440,717300000,143070340,-4.76,71.13,19.95,19.95,250044805724,20.27,20.27,250044805724
일신석재,007110,2,2805,2,570,25.50,55114295,9012237,77456610,55114295,25.50,611.55,71.16,71.16,145080701642,66.78,66.78,145080701642
좋은사람들,033340,3,1182,2,228,23.90,45753201,8492776,96950558,45753201,23.90,538.73,47.19,47.19,53575772095,46.75,46.75,53575772095
신원,009270,4,1941,2,144,8.01,23591872,6295368,104891065,23591872,8.01,374.75,22.49,22.49,45645673652,22.42,22.42,45645673652
KODEX 인버스,114800,5,3982,5,-98,-2.40,17335149,22205504,146300000,17335149,-2.40,78.07,11.85,11.85,69590957568,11.95,11.95,69590957568
메디콕스,054180,6,178,5,-37,-17.21,16998382,13025281,82878283,16998382,-17.21,130.50,20.51,20.51,3115527875,21.12,21.12,3115527875
KODEX 코스닥150레버리지,233740,7,7625,2,240,3.25,15199120,26121188,263100000,15199120,3.25,58.19,5.78,5.78,114366796296,5.70,5.70,114366796296
KODEX 2차전지산업레버리지,462330,8,786,2,43,5.79,14391475,22014372,254900000,14391475,5.79,65.37,5.65,5.65,11094629714,5.54,5.54,11094629714
KODEX 레버리지,122630,9,19340,2,885,4.80,14218111,21898692,131400000,14218111,4.80,64.93,10.82,10.82,270367169599,10.64,10.64,270367169599
우리기술,032820,10,2275,2,85,3.88,13027049,6952912,164677432,13027049,3.88,187.36,7.91,7.91,30325000691,8.09,8.09,30325000691
한신기계,011700,11,3685,2,510,16.06,10190361,522869,32446151,10190361,16.06,1948.93,31.41,31.41,37081257067,31.01,31.01,37081257067
KODEX 코스닥150선물인버스,251340,12,3755,5,-60,-1.57,9841304,17799066,60800000,9841304,-1.57,55.29,16.19,16.19,37216147991,16.30,16.30,37216147991
인디에프,014990,13,1133,2,133,13.30,9835902,1121952,75112995,9835902,13.30,876.68,13.09,13.09,11360440903,13.35,13.35,11360440903
한빛레이저,452190,14,5800,2,580,11.11,9695310,372834,23366557,9695310,11.11,2600.44,41.49,41.49,56831866860,41.93,41.93,56831866860
삼성전자,005930,15,59800,2,2000,3.46,9627592,19649984,5919637922,9627592,3.46,49.00,0.16,0.16,566004884400,0.16,0.16,566004884400
미스터블루,207760,16,1627,2,27,1.69,9582572,27570404,83079783,9582572,1.69,34.76,11.53,11.53,15825982804,11.71,11.71,15825982804
두산에너빌리티,034020,17,44500,2,1850,4.34,9520738,11387783,640561146,9520738,4.34,83.60,1.49,1.49,423188051000,1.48,1.48,423188051000
SK증권,001510,18,656,5,-2,-0.30,7309750,37060872,472590171,7309750,-0.30,19.72,1.55,1.55,4809471125,1.55,1.55,4809471125
피아이이,452450,19,9110,2,560,6.55,7276094,1348964,35826000,7276094,6.55,539.38,20.31,20.31,66921636905,20.50,20.50,66921636905
원익,032940,20,6500,2,100,1.56,6512598,3987930,18193230,6512598,1.56,163.31,35.80,35.80,43915283155,37.14,37.14,43915283155
시선AI,340810,21,6240,2,1070,20.70,6127022,3213677,10692194,6127022,20.70,190.65,57.30,57.30,38376648510,57.52,57.52,38376648510
MDS테크,086960,22,1496,2,20,1.36,5028155,63214364,92821788,5028155,1.36,7.95,5.42,5.42,7378983031,5.31,5.31,7378983031
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,95,2,1,1.06,4884045,59435440,1497000000,4884045,1.06,8.22,0.33,0.33,463831037,0.33,0.33,463831037
비비안,002070,24,1110,2,127,12.92,4718666,8884745,31123777,4718666,12.92,53.11,15.16,15.16,5174155432,14.98,14.98,5174155432
비큐AI,148780,25,1692,5,-68,-3.86,4677792,29897396,31445725,4677792,-3.86,15.65,14.88,14.88,8093763495,15.21,15.21,8093763495
원익홀딩스,030530,26,5930,5,-200,-3.26,4489854,31526840,77237981,4489854,-3.26,14.24,5.81,5.81,26813680220,5.85,5.85,26813680220
동양철관,008970,27,1423,5,-32,-2.20,4403075,21149408,159323019,4403075,-2.20,20.82,2.76,2.76,6266929051,2.76,2.76,6266929051
대우건설,047040,28,4520,2,125,2.84,4186962,2859570,415622638,4186962,2.84,146.42,1.01,1.01,19273667586,1.03,1.03,19273667586
쿠콘,294570,29,31400,2,3900,14.18,3646417,2692116,10254685,3646417,14.18,135.45,35.56,35.56,110516348750,34.32,34.32,110516348750
한전산업,130660,30,12910,2,1510,13.25,3588604,165218,32600000,3588604,13.25,2172.04,11.01,11.01,48040807730,11.41,11.41,48040807730
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 1720 5 -86 -4.76 143070340 201143440 717300000 143070340 -4.76 71.13 19.95 19.95 250044805724 20.27 20.27 250044805724
3 일신석재 007110 2 2805 2 570 25.50 55114295 9012237 77456610 55114295 25.50 611.55 71.16 71.16 145080701642 66.78 66.78 145080701642
4 좋은사람들 033340 3 1182 2 228 23.90 45753201 8492776 96950558 45753201 23.90 538.73 47.19 47.19 53575772095 46.75 46.75 53575772095
5 신원 009270 4 1941 2 144 8.01 23591872 6295368 104891065 23591872 8.01 374.75 22.49 22.49 45645673652 22.42 22.42 45645673652
6 KODEX 인버스 114800 5 3982 5 -98 -2.40 17335149 22205504 146300000 17335149 -2.40 78.07 11.85 11.85 69590957568 11.95 11.95 69590957568
7 메디콕스 054180 6 178 5 -37 -17.21 16998382 13025281 82878283 16998382 -17.21 130.50 20.51 20.51 3115527875 21.12 21.12 3115527875
8 KODEX 코스닥150레버리지 233740 7 7625 2 240 3.25 15199120 26121188 263100000 15199120 3.25 58.19 5.78 5.78 114366796296 5.70 5.70 114366796296
9 KODEX 2차전지산업레버리지 462330 8 786 2 43 5.79 14391475 22014372 254900000 14391475 5.79 65.37 5.65 5.65 11094629714 5.54 5.54 11094629714
10 KODEX 레버리지 122630 9 19340 2 885 4.80 14218111 21898692 131400000 14218111 4.80 64.93 10.82 10.82 270367169599 10.64 10.64 270367169599
11 우리기술 032820 10 2275 2 85 3.88 13027049 6952912 164677432 13027049 3.88 187.36 7.91 7.91 30325000691 8.09 8.09 30325000691
12 한신기계 011700 11 3685 2 510 16.06 10190361 522869 32446151 10190361 16.06 1948.93 31.41 31.41 37081257067 31.01 31.01 37081257067
13 KODEX 코스닥150선물인버스 251340 12 3755 5 -60 -1.57 9841304 17799066 60800000 9841304 -1.57 55.29 16.19 16.19 37216147991 16.30 16.30 37216147991
14 인디에프 014990 13 1133 2 133 13.30 9835902 1121952 75112995 9835902 13.30 876.68 13.09 13.09 11360440903 13.35 13.35 11360440903
15 한빛레이저 452190 14 5800 2 580 11.11 9695310 372834 23366557 9695310 11.11 2600.44 41.49 41.49 56831866860 41.93 41.93 56831866860
16 삼성전자 005930 15 59800 2 2000 3.46 9627592 19649984 5919637922 9627592 3.46 49.00 0.16 0.16 566004884400 0.16 0.16 566004884400
17 미스터블루 207760 16 1627 2 27 1.69 9582572 27570404 83079783 9582572 1.69 34.76 11.53 11.53 15825982804 11.71 11.71 15825982804
18 두산에너빌리티 034020 17 44500 2 1850 4.34 9520738 11387783 640561146 9520738 4.34 83.60 1.49 1.49 423188051000 1.48 1.48 423188051000
19 SK증권 001510 18 656 5 -2 -0.30 7309750 37060872 472590171 7309750 -0.30 19.72 1.55 1.55 4809471125 1.55 1.55 4809471125
20 피아이이 452450 19 9110 2 560 6.55 7276094 1348964 35826000 7276094 6.55 539.38 20.31 20.31 66921636905 20.50 20.50 66921636905
21 원익 032940 20 6500 2 100 1.56 6512598 3987930 18193230 6512598 1.56 163.31 35.80 35.80 43915283155 37.14 37.14 43915283155
22 시선AI 340810 21 6240 2 1070 20.70 6127022 3213677 10692194 6127022 20.70 190.65 57.30 57.30 38376648510 57.52 57.52 38376648510
23 MDS테크 086960 22 1496 2 20 1.36 5028155 63214364 92821788 5028155 1.36 7.95 5.42 5.42 7378983031 5.31 5.31 7378983031
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 95 2 1 1.06 4884045 59435440 1497000000 4884045 1.06 8.22 0.33 0.33 463831037 0.33 0.33 463831037
25 비비안 002070 24 1110 2 127 12.92 4718666 8884745 31123777 4718666 12.92 53.11 15.16 15.16 5174155432 14.98 14.98 5174155432
26 비큐AI 148780 25 1692 5 -68 -3.86 4677792 29897396 31445725 4677792 -3.86 15.65 14.88 14.88 8093763495 15.21 15.21 8093763495
27 원익홀딩스 030530 26 5930 5 -200 -3.26 4489854 31526840 77237981 4489854 -3.26 14.24 5.81 5.81 26813680220 5.85 5.85 26813680220
28 동양철관 008970 27 1423 5 -32 -2.20 4403075 21149408 159323019 4403075 -2.20 20.82 2.76 2.76 6266929051 2.76 2.76 6266929051
29 대우건설 047040 28 4520 2 125 2.84 4186962 2859570 415622638 4186962 2.84 146.42 1.01 1.01 19273667586 1.03 1.03 19273667586
30 쿠콘 294570 29 31400 2 3900 14.18 3646417 2692116 10254685 3646417 14.18 135.45 35.56 35.56 110516348750 34.32 34.32 110516348750
31 한전산업 130660 30 12910 2 1510 13.25 3588604 165218 32600000 3588604 13.25 2172.04 11.01 11.01 48040807730 11.41 11.41 48040807730

31
top30/20250605/top30-av-20250605-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1720,5,-86,-4.76,154567194,201143440,717300000,154567194,-4.76,76.84,21.55,21.55,269868744709,21.87,21.87,269868744709
일신석재,007110,2,2755,2,520,23.27,58661603,9012237,77456610,58661603,23.27,650.91,75.73,75.73,154965412491,72.62,72.62,154965412491
좋은사람들,033340,3,1183,2,229,24.00,46435060,8492776,96950558,46435060,24.00,546.76,47.90,47.90,54379501414,47.41,47.41,54379501414
신원,009270,4,1909,2,112,6.23,25309436,6295368,104891065,25309436,6.23,402.03,24.13,24.13,48955656923,24.45,24.45,48955656923
KODEX 인버스,114800,5,3985,5,-95,-2.33,18195331,22205504,146300000,18195331,-2.33,81.94,12.44,12.44,73018448846,12.52,12.52,73018448846
메디콕스,054180,6,180,5,-35,-16.28,17319210,13025281,82878283,17319210,-16.28,132.97,20.90,20.90,3172973902,21.27,21.27,3172973902
KODEX 코스닥150레버리지,233740,7,7625,2,240,3.25,15788640,26121188,263100000,15788640,3.25,60.44,6.00,6.00,118860919925,5.92,5.92,118860919925
KODEX 2차전지산업레버리지,462330,8,784,2,41,5.52,15469106,22014372,254900000,15469106,5.52,70.27,6.07,6.07,11939334979,5.97,5.97,11939334979
KODEX 레버리지,122630,9,19330,2,875,4.74,15176221,21898692,131400000,15176221,4.74,69.30,11.55,11.55,288848110762,11.37,11.37,288848110762
우리기술,032820,10,2280,2,90,4.11,13226137,6952912,164677432,13226137,4.11,190.22,8.03,8.03,30777892278,8.20,8.20,30777892278
한신기계,011700,11,3590,2,415,13.07,11030012,522869,32446151,11030012,13.07,2109.52,33.99,33.99,40152066270,34.47,34.47,40152066270
삼성전자,005930,12,59700,2,1900,3.29,10672205,19649984,5919637922,10672205,3.29,54.31,0.18,0.18,628291116650,0.18,0.18,628291116650
KODEX 코스닥150선물인버스,251340,13,3755,5,-60,-1.57,10355599,17799066,60800000,10355599,-1.57,58.18,17.03,17.03,39147287785,17.15,17.15,39147287785
인디에프,014990,14,1131,2,131,13.10,10123838,1121952,75112995,10123838,13.10,902.34,13.48,13.48,11686860440,13.76,13.76,11686860440
미스터블루,207760,15,1606,2,6,0.38,10009497,27570404,83079783,10009497,0.38,36.31,12.05,12.05,16513954838,12.38,12.38,16513954838
두산에너빌리티,034020,16,44650,2,2000,4.69,9955230,11387783,640561146,9955230,4.69,87.42,1.55,1.55,442554994250,1.55,1.55,442554994250
한빛레이저,452190,17,5770,2,550,10.54,9913851,372834,23366557,9913851,10.54,2659.05,42.43,42.43,58092361725,43.09,43.09,58092361725
피아이이,452450,18,9050,2,500,5.85,7476087,1348964,35826000,7476087,5.85,554.21,20.87,20.87,68736145720,21.20,21.20,68736145720
SK증권,001510,19,657,5,-1,-0.15,7428892,37060872,472590171,7428892,-0.15,20.05,1.57,1.57,4887625316,1.57,1.57,4887625316
원익,032940,20,6340,5,-60,-0.94,6999002,3987930,18193230,6999002,-0.94,175.50,38.47,38.47,47035135995,40.78,40.78,47035135995
시선AI,340810,21,6200,2,1030,19.92,6259521,3213677,10692194,6259521,19.92,194.78,58.54,58.54,39206318170,59.14,59.14,39206318170
MDS테크,086960,22,1502,2,26,1.76,5484984,63214364,92821788,5484984,1.76,8.68,5.91,5.91,8067088835,5.79,5.79,8067088835
비비안,002070,23,1083,2,100,10.17,4910102,8884745,31123777,4910102,10.17,55.26,15.78,15.78,5383329501,15.97,15.97,5383329501
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,95,2,1,1.06,4897859,59435440,1497000000,4897859,1.06,8.24,0.33,0.33,465143367,0.33,0.33,465143367
비큐AI,148780,25,1697,5,-63,-3.58,4844964,29897396,31445725,4844964,-3.58,16.21,15.41,15.41,8376243864,15.70,15.70,8376243864
동양철관,008970,26,1421,5,-34,-2.34,4672179,21149408,159323019,4672179,-2.34,22.09,2.93,2.93,6649232459,2.94,2.94,6649232459
원익홀딩스,030530,27,5940,5,-190,-3.10,4577465,31526840,77237981,4577465,-3.10,14.52,5.93,5.93,27334802905,5.96,5.96,27334802905
대우건설,047040,28,4520,2,125,2.84,4259190,2859570,415622638,4259190,2.84,148.95,1.02,1.02,19599656807,1.04,1.04,19599656807
자연과환경,043910,29,788,2,37,4.93,3771295,1879815,113391457,3771295,4.93,200.62,3.33,3.33,2926068574,3.27,3.27,2926068574
삼성중공업,010140,30,16700,5,-180,-1.07,3736643,9351134,880000000,3736643,-1.07,39.96,0.42,0.42,63036623355,0.43,0.43,63036623355
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 1720 5 -86 -4.76 154567194 201143440 717300000 154567194 -4.76 76.84 21.55 21.55 269868744709 21.87 21.87 269868744709
3 일신석재 007110 2 2755 2 520 23.27 58661603 9012237 77456610 58661603 23.27 650.91 75.73 75.73 154965412491 72.62 72.62 154965412491
4 좋은사람들 033340 3 1183 2 229 24.00 46435060 8492776 96950558 46435060 24.00 546.76 47.90 47.90 54379501414 47.41 47.41 54379501414
5 신원 009270 4 1909 2 112 6.23 25309436 6295368 104891065 25309436 6.23 402.03 24.13 24.13 48955656923 24.45 24.45 48955656923
6 KODEX 인버스 114800 5 3985 5 -95 -2.33 18195331 22205504 146300000 18195331 -2.33 81.94 12.44 12.44 73018448846 12.52 12.52 73018448846
7 메디콕스 054180 6 180 5 -35 -16.28 17319210 13025281 82878283 17319210 -16.28 132.97 20.90 20.90 3172973902 21.27 21.27 3172973902
8 KODEX 코스닥150레버리지 233740 7 7625 2 240 3.25 15788640 26121188 263100000 15788640 3.25 60.44 6.00 6.00 118860919925 5.92 5.92 118860919925
9 KODEX 2차전지산업레버리지 462330 8 784 2 41 5.52 15469106 22014372 254900000 15469106 5.52 70.27 6.07 6.07 11939334979 5.97 5.97 11939334979
10 KODEX 레버리지 122630 9 19330 2 875 4.74 15176221 21898692 131400000 15176221 4.74 69.30 11.55 11.55 288848110762 11.37 11.37 288848110762
11 우리기술 032820 10 2280 2 90 4.11 13226137 6952912 164677432 13226137 4.11 190.22 8.03 8.03 30777892278 8.20 8.20 30777892278
12 한신기계 011700 11 3590 2 415 13.07 11030012 522869 32446151 11030012 13.07 2109.52 33.99 33.99 40152066270 34.47 34.47 40152066270
13 삼성전자 005930 12 59700 2 1900 3.29 10672205 19649984 5919637922 10672205 3.29 54.31 0.18 0.18 628291116650 0.18 0.18 628291116650
14 KODEX 코스닥150선물인버스 251340 13 3755 5 -60 -1.57 10355599 17799066 60800000 10355599 -1.57 58.18 17.03 17.03 39147287785 17.15 17.15 39147287785
15 인디에프 014990 14 1131 2 131 13.10 10123838 1121952 75112995 10123838 13.10 902.34 13.48 13.48 11686860440 13.76 13.76 11686860440
16 미스터블루 207760 15 1606 2 6 0.38 10009497 27570404 83079783 10009497 0.38 36.31 12.05 12.05 16513954838 12.38 12.38 16513954838
17 두산에너빌리티 034020 16 44650 2 2000 4.69 9955230 11387783 640561146 9955230 4.69 87.42 1.55 1.55 442554994250 1.55 1.55 442554994250
18 한빛레이저 452190 17 5770 2 550 10.54 9913851 372834 23366557 9913851 10.54 2659.05 42.43 42.43 58092361725 43.09 43.09 58092361725
19 피아이이 452450 18 9050 2 500 5.85 7476087 1348964 35826000 7476087 5.85 554.21 20.87 20.87 68736145720 21.20 21.20 68736145720
20 SK증권 001510 19 657 5 -1 -0.15 7428892 37060872 472590171 7428892 -0.15 20.05 1.57 1.57 4887625316 1.57 1.57 4887625316
21 원익 032940 20 6340 5 -60 -0.94 6999002 3987930 18193230 6999002 -0.94 175.50 38.47 38.47 47035135995 40.78 40.78 47035135995
22 시선AI 340810 21 6200 2 1030 19.92 6259521 3213677 10692194 6259521 19.92 194.78 58.54 58.54 39206318170 59.14 59.14 39206318170
23 MDS테크 086960 22 1502 2 26 1.76 5484984 63214364 92821788 5484984 1.76 8.68 5.91 5.91 8067088835 5.79 5.79 8067088835
24 비비안 002070 23 1083 2 100 10.17 4910102 8884745 31123777 4910102 10.17 55.26 15.78 15.78 5383329501 15.97 15.97 5383329501
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 95 2 1 1.06 4897859 59435440 1497000000 4897859 1.06 8.24 0.33 0.33 465143367 0.33 0.33 465143367
26 비큐AI 148780 25 1697 5 -63 -3.58 4844964 29897396 31445725 4844964 -3.58 16.21 15.41 15.41 8376243864 15.70 15.70 8376243864
27 동양철관 008970 26 1421 5 -34 -2.34 4672179 21149408 159323019 4672179 -2.34 22.09 2.93 2.93 6649232459 2.94 2.94 6649232459
28 원익홀딩스 030530 27 5940 5 -190 -3.10 4577465 31526840 77237981 4577465 -3.10 14.52 5.93 5.93 27334802905 5.96 5.96 27334802905
29 대우건설 047040 28 4520 2 125 2.84 4259190 2859570 415622638 4259190 2.84 148.95 1.02 1.02 19599656807 1.04 1.04 19599656807
30 자연과환경 043910 29 788 2 37 4.93 3771295 1879815 113391457 3771295 4.93 200.62 3.33 3.33 2926068574 3.27 3.27 2926068574
31 삼성중공업 010140 30 16700 5 -180 -1.07 3736643 9351134 880000000 3736643 -1.07 39.96 0.42 0.42 63036623355 0.43 0.43 63036623355

31
top30/20250605/top30-av-20250605-105001.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,252670,1,1713,5,-93,-5.15,163292164,201143440,717300000,163292164,-5.15,81.18,22.76,22.76,284858746010,23.18,23.18,284858746010
일신석재,007110,2,2745,2,510,22.82,61128423,9012237,77456610,61128423,22.82,678.28,78.92,78.92,161759074848,76.08,76.08,161759074848
좋은사람들,033340,3,1177,2,223,23.38,47081026,8492776,96950558,47081026,23.38,554.37,48.56,48.56,55141378117,48.32,48.32,55141378117
신원,009270,4,1903,2,106,5.90,26346312,6295368,104891065,26346312,5.90,418.50,25.12,25.12,50934861606,25.52,25.52,50934861606
KODEX 인버스,114800,5,3975,5,-105,-2.57,18962883,22205504,146300000,18962883,-2.57,85.40,12.96,12.96,76071733539,13.08,13.08,76071733539
메디콕스,054180,6,178,5,-37,-17.21,17697260,13025281,82878283,17697260,-17.21,135.87,21.35,21.35,3240442744,21.97,21.97,3240442744
KODEX 코스닥150레버리지,233740,7,7650,2,265,3.59,16712274,26121188,263100000,16712274,3.59,63.98,6.35,6.35,125912203040,6.26,6.26,125912203040
KODEX 2차전지산업레버리지,462330,8,790,2,47,6.33,16051735,22014372,254900000,16051735,6.33,72.91,6.30,6.30,12397939366,6.16,6.16,12397939366
KODEX 레버리지,122630,9,19400,2,945,5.12,16003478,21898692,131400000,16003478,5.12,73.08,12.18,12.18,304855168859,11.96,11.96,304855168859
우리기술,032820,10,2270,2,80,3.65,13406209,6952912,164677432,13406209,3.65,192.81,8.14,8.14,31187552403,8.34,8.34,31187552403
삼성전자,005930,11,59900,2,2100,3.63,11440752,19649984,5919637922,11440752,3.63,58.22,0.19,0.19,674217711100,0.19,0.19,674217711100
한신기계,011700,12,3560,2,385,12.13,11218470,522869,32446151,11218470,12.13,2145.56,34.58,34.58,40823302789,35.34,35.34,40823302789
KODEX 코스닥150선물인버스,251340,13,3750,5,-65,-1.70,10629285,17799066,60800000,10629285,-1.70,59.72,17.48,17.48,40173666197,17.62,17.62,40173666197
인디에프,014990,14,1126,2,126,12.60,10278606,1121952,75112995,10278606,12.60,916.14,13.68,13.68,11861625117,14.02,14.02,11861625117
두산에너빌리티,034020,15,44500,2,1850,4.34,10235369,11387783,640561146,10235369,4.34,89.88,1.60,1.60,455012789275,1.60,1.60,455012789275
미스터블루,207760,16,1614,2,14,0.88,10169855,27570404,83079783,10169855,0.88,36.89,12.24,12.24,16773428921,12.51,12.51,16773428921
한빛레이저,452190,17,5740,2,520,9.96,10029366,372834,23366557,10029366,9.96,2690.04,42.92,42.92,58755954095,43.81,43.81,58755954095
피아이이,452450,18,9090,2,540,6.32,7605408,1348964,35826000,7605408,6.32,563.80,21.23,21.23,69908998040,21.47,21.47,69908998040
SK증권,001510,19,656,5,-2,-0.30,7579451,37060872,472590171,7579451,-0.30,20.45,1.60,1.60,4986449716,1.61,1.61,4986449716
원익,032940,20,6280,5,-120,-1.88,7254120,3987930,18193230,7254120,-1.88,181.90,39.87,39.87,48641725790,42.57,42.57,48641725790
시선AI,340810,21,6140,2,970,18.76,6373479,3213677,10692194,6373479,18.76,198.32,59.61,59.61,39909741635,60.79,60.79,39909741635
MDS테크,086960,22,1503,2,27,1.83,5778807,63214364,92821788,5778807,1.83,9.14,6.23,6.23,8508521528,6.10,6.10,8508521528
비큐AI,148780,23,1705,5,-55,-3.12,5063368,29897396,31445725,5063368,-3.12,16.94,16.10,16.10,8747851527,16.32,16.32,8747851527
비비안,002070,24,1089,2,106,10.78,5026742,8884745,31123777,5026742,10.78,56.58,16.15,16.15,5511326577,16.26,16.26,5511326577
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,94,3,0,0.00,4973041,59435440,1497000000,4973041,0.00,8.37,0.33,0.33,472210475,0.34,0.34,472210475
원익홀딩스,030530,26,5940,5,-190,-3.10,4754151,31526840,77237981,4754151,-3.10,15.08,6.16,6.16,28381833330,6.19,6.19,28381833330
동양철관,008970,27,1424,5,-31,-2.13,4739399,21149408,159323019,4739399,-2.13,22.41,2.97,2.97,6744877642,2.97,2.97,6744877642
대우건설,047040,28,4530,2,135,3.07,4335017,2859570,415622638,4335017,3.07,151.60,1.04,1.04,19942828159,1.06,1.06,19942828159
자연과환경,043910,29,783,2,32,4.26,4003779,1879815,113391457,4003779,4.26,212.99,3.53,3.53,3108454748,3.50,3.50,3108454748
삼성중공업,010140,30,16730,5,-150,-0.89,3865239,9351134,880000000,3865239,-0.89,41.33,0.44,0.44,65186550335,0.44,0.44,65186550335
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 1713 5 -93 -5.15 163292164 201143440 717300000 163292164 -5.15 81.18 22.76 22.76 284858746010 23.18 23.18 284858746010
3 일신석재 007110 2 2745 2 510 22.82 61128423 9012237 77456610 61128423 22.82 678.28 78.92 78.92 161759074848 76.08 76.08 161759074848
4 좋은사람들 033340 3 1177 2 223 23.38 47081026 8492776 96950558 47081026 23.38 554.37 48.56 48.56 55141378117 48.32 48.32 55141378117
5 신원 009270 4 1903 2 106 5.90 26346312 6295368 104891065 26346312 5.90 418.50 25.12 25.12 50934861606 25.52 25.52 50934861606
6 KODEX 인버스 114800 5 3975 5 -105 -2.57 18962883 22205504 146300000 18962883 -2.57 85.40 12.96 12.96 76071733539 13.08 13.08 76071733539
7 메디콕스 054180 6 178 5 -37 -17.21 17697260 13025281 82878283 17697260 -17.21 135.87 21.35 21.35 3240442744 21.97 21.97 3240442744
8 KODEX 코스닥150레버리지 233740 7 7650 2 265 3.59 16712274 26121188 263100000 16712274 3.59 63.98 6.35 6.35 125912203040 6.26 6.26 125912203040
9 KODEX 2차전지산업레버리지 462330 8 790 2 47 6.33 16051735 22014372 254900000 16051735 6.33 72.91 6.30 6.30 12397939366 6.16 6.16 12397939366
10 KODEX 레버리지 122630 9 19400 2 945 5.12 16003478 21898692 131400000 16003478 5.12 73.08 12.18 12.18 304855168859 11.96 11.96 304855168859
11 우리기술 032820 10 2270 2 80 3.65 13406209 6952912 164677432 13406209 3.65 192.81 8.14 8.14 31187552403 8.34 8.34 31187552403
12 삼성전자 005930 11 59900 2 2100 3.63 11440752 19649984 5919637922 11440752 3.63 58.22 0.19 0.19 674217711100 0.19 0.19 674217711100
13 한신기계 011700 12 3560 2 385 12.13 11218470 522869 32446151 11218470 12.13 2145.56 34.58 34.58 40823302789 35.34 35.34 40823302789
14 KODEX 코스닥150선물인버스 251340 13 3750 5 -65 -1.70 10629285 17799066 60800000 10629285 -1.70 59.72 17.48 17.48 40173666197 17.62 17.62 40173666197
15 인디에프 014990 14 1126 2 126 12.60 10278606 1121952 75112995 10278606 12.60 916.14 13.68 13.68 11861625117 14.02 14.02 11861625117
16 두산에너빌리티 034020 15 44500 2 1850 4.34 10235369 11387783 640561146 10235369 4.34 89.88 1.60 1.60 455012789275 1.60 1.60 455012789275
17 미스터블루 207760 16 1614 2 14 0.88 10169855 27570404 83079783 10169855 0.88 36.89 12.24 12.24 16773428921 12.51 12.51 16773428921
18 한빛레이저 452190 17 5740 2 520 9.96 10029366 372834 23366557 10029366 9.96 2690.04 42.92 42.92 58755954095 43.81 43.81 58755954095
19 피아이이 452450 18 9090 2 540 6.32 7605408 1348964 35826000 7605408 6.32 563.80 21.23 21.23 69908998040 21.47 21.47 69908998040
20 SK증권 001510 19 656 5 -2 -0.30 7579451 37060872 472590171 7579451 -0.30 20.45 1.60 1.60 4986449716 1.61 1.61 4986449716
21 원익 032940 20 6280 5 -120 -1.88 7254120 3987930 18193230 7254120 -1.88 181.90 39.87 39.87 48641725790 42.57 42.57 48641725790
22 시선AI 340810 21 6140 2 970 18.76 6373479 3213677 10692194 6373479 18.76 198.32 59.61 59.61 39909741635 60.79 60.79 39909741635
23 MDS테크 086960 22 1503 2 27 1.83 5778807 63214364 92821788 5778807 1.83 9.14 6.23 6.23 8508521528 6.10 6.10 8508521528
24 비큐AI 148780 23 1705 5 -55 -3.12 5063368 29897396 31445725 5063368 -3.12 16.94 16.10 16.10 8747851527 16.32 16.32 8747851527
25 비비안 002070 24 1089 2 106 10.78 5026742 8884745 31123777 5026742 10.78 56.58 16.15 16.15 5511326577 16.26 16.26 5511326577
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 94 3 0 0.00 4973041 59435440 1497000000 4973041 0.00 8.37 0.33 0.33 472210475 0.34 0.34 472210475
27 원익홀딩스 030530 26 5940 5 -190 -3.10 4754151 31526840 77237981 4754151 -3.10 15.08 6.16 6.16 28381833330 6.19 6.19 28381833330
28 동양철관 008970 27 1424 5 -31 -2.13 4739399 21149408 159323019 4739399 -2.13 22.41 2.97 2.97 6744877642 2.97 2.97 6744877642
29 대우건설 047040 28 4530 2 135 3.07 4335017 2859570 415622638 4335017 3.07 151.60 1.04 1.04 19942828159 1.06 1.06 19942828159
30 자연과환경 043910 29 783 2 32 4.26 4003779 1879815 113391457 4003779 4.26 212.99 3.53 3.53 3108454748 3.50 3.50 3108454748
31 삼성중공업 010140 30 16730 5 -150 -0.89 3865239 9351134 880000000 3865239 -0.89 41.33 0.44 0.44 65186550335 0.44 0.44 65186550335

31
top30/20250605/top30-av-20250605-110001.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,252670,1,1714,5,-92,-5.09,174945797,201143440,717300000,174945797,-5.09,86.98,24.39,24.39,304830604904,24.79,24.79,304830604904
일신석재,007110,2,2720,2,485,21.70,64601126,9012237,77456610,64601126,21.70,716.82,83.40,83.40,171183518085,81.25,81.25,171183518085
좋은사람들,033340,3,1172,2,218,22.85,47673609,8492776,96950558,47673609,22.85,561.34,49.17,49.17,55837819907,49.14,49.14,55837819907
신원,009270,4,1911,2,114,6.34,26694141,6295368,104891065,26694141,6.34,424.03,25.45,25.45,51598225778,25.74,25.74,51598225778
KODEX 인버스,114800,5,3975,5,-105,-2.57,19258954,22205504,146300000,19258954,-2.57,86.73,13.16,13.16,77248250511,13.28,13.28,77248250511
메디콕스,054180,6,177,5,-38,-17.67,18041431,13025281,82878283,18041431,-17.67,138.51,21.77,21.77,3301676541,22.51,22.51,3301676541
KODEX 코스닥150레버리지,233740,7,7685,2,300,4.06,18034815,26121188,263100000,18034815,4.06,69.04,6.85,6.85,136046838658,6.73,6.73,136046838658
KODEX 레버리지,122630,8,19390,2,935,5.07,16870038,21898692,131400000,16870038,5.07,77.04,12.84,12.84,321663495606,12.62,12.62,321663495606
KODEX 2차전지산업레버리지,462330,9,793,2,50,6.73,16785541,22014372,254900000,16785541,6.73,76.25,6.59,6.59,12978358364,6.42,6.42,12978358364
우리기술,032820,10,2270,2,80,3.65,13514779,6952912,164677432,13514779,3.65,194.38,8.21,8.21,31434213650,8.41,8.41,31434213650
삼성전자,005930,11,59850,2,2050,3.55,11990015,19649984,5919637922,11990015,3.55,61.02,0.20,0.20,707087793900,0.20,0.20,707087793900
한신기계,011700,12,3525,2,350,11.02,11370483,522869,32446151,11370483,11.02,2174.63,35.04,35.04,41363464317,36.17,36.17,41363464317
KODEX 코스닥150선물인버스,251340,13,3737,5,-78,-2.04,11358859,17799066,60800000,11358859,-2.04,63.82,18.68,18.68,42904288850,18.88,18.88,42904288850
인디에프,014990,14,1115,2,115,11.50,10525592,1121952,75112995,10525592,11.50,938.15,14.01,14.01,12137896661,14.49,14.49,12137896661
두산에너빌리티,034020,15,44550,2,1900,4.45,10439796,11387783,640561146,10439796,4.45,91.68,1.63,1.63,464120195150,1.63,1.63,464120195150
미스터블루,207760,16,1626,2,26,1.62,10333301,27570404,83079783,10333301,1.62,37.48,12.44,12.44,17037704411,12.61,12.61,17037704411
한빛레이저,452190,17,5750,2,530,10.15,10134483,372834,23366557,10134483,10.15,2718.23,43.37,43.37,59361860145,44.18,44.18,59361860145
피아이이,452450,18,9080,2,530,6.20,7653427,1348964,35826000,7653427,6.20,567.36,21.36,21.36,70344769305,21.62,21.62,70344769305
SK증권,001510,19,657,5,-1,-0.15,7637919,37060872,472590171,7637919,-0.15,20.61,1.62,1.62,5024860103,1.62,1.62,5024860103
원익,032940,20,6230,5,-170,-2.66,7372065,3987930,18193230,7372065,-2.66,184.86,40.52,40.52,49379349050,43.57,43.57,49379349050
MDS테크,086960,21,1501,2,25,1.69,6655334,63214364,92821788,6655334,1.69,10.53,7.17,7.17,9830753296,7.06,7.06,9830753296
시선AI,340810,22,6200,2,1030,19.92,6445751,3213677,10692194,6445751,19.92,200.57,60.28,60.28,40359161945,60.88,60.88,40359161945
비큐AI,148780,23,1689,5,-71,-4.03,5148520,29897396,31445725,5148520,-4.03,17.22,16.37,16.37,8892144302,16.74,16.74,8892144302
비비안,002070,24,1084,2,101,10.27,5103519,8884745,31123777,5103519,10.27,57.44,16.40,16.40,5594897797,16.58,16.58,5594897797
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,94,3,0,0.00,5002804,59435440,1497000000,5002804,0.00,8.42,0.33,0.33,475037959,0.34,0.34,475037959
원익홀딩스,030530,26,5930,5,-200,-3.26,4841894,31526840,77237981,4841894,-3.26,15.36,6.27,6.27,28903781725,6.31,6.31,28903781725
동양철관,008970,27,1423,5,-32,-2.20,4826378,21149408,159323019,4826378,-2.20,22.82,3.03,3.03,6868592879,3.03,3.03,6868592879
대우건설,047040,28,4530,2,135,3.07,4391310,2859570,415622638,4391310,3.07,153.57,1.06,1.06,20197803557,1.07,1.07,20197803557
자연과환경,043910,29,780,2,29,3.86,4209849,1879815,113391457,4209849,3.86,223.95,3.71,3.71,3269262995,3.70,3.70,3269262995
샤페론,378800,30,3715,5,-35,-0.93,4008208,2472553,30143031,4008208,-0.93,162.11,13.30,13.30,15351692159,13.71,13.71,15351692159
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 1714 5 -92 -5.09 174945797 201143440 717300000 174945797 -5.09 86.98 24.39 24.39 304830604904 24.79 24.79 304830604904
3 일신석재 007110 2 2720 2 485 21.70 64601126 9012237 77456610 64601126 21.70 716.82 83.40 83.40 171183518085 81.25 81.25 171183518085
4 좋은사람들 033340 3 1172 2 218 22.85 47673609 8492776 96950558 47673609 22.85 561.34 49.17 49.17 55837819907 49.14 49.14 55837819907
5 신원 009270 4 1911 2 114 6.34 26694141 6295368 104891065 26694141 6.34 424.03 25.45 25.45 51598225778 25.74 25.74 51598225778
6 KODEX 인버스 114800 5 3975 5 -105 -2.57 19258954 22205504 146300000 19258954 -2.57 86.73 13.16 13.16 77248250511 13.28 13.28 77248250511
7 메디콕스 054180 6 177 5 -38 -17.67 18041431 13025281 82878283 18041431 -17.67 138.51 21.77 21.77 3301676541 22.51 22.51 3301676541
8 KODEX 코스닥150레버리지 233740 7 7685 2 300 4.06 18034815 26121188 263100000 18034815 4.06 69.04 6.85 6.85 136046838658 6.73 6.73 136046838658
9 KODEX 레버리지 122630 8 19390 2 935 5.07 16870038 21898692 131400000 16870038 5.07 77.04 12.84 12.84 321663495606 12.62 12.62 321663495606
10 KODEX 2차전지산업레버리지 462330 9 793 2 50 6.73 16785541 22014372 254900000 16785541 6.73 76.25 6.59 6.59 12978358364 6.42 6.42 12978358364
11 우리기술 032820 10 2270 2 80 3.65 13514779 6952912 164677432 13514779 3.65 194.38 8.21 8.21 31434213650 8.41 8.41 31434213650
12 삼성전자 005930 11 59850 2 2050 3.55 11990015 19649984 5919637922 11990015 3.55 61.02 0.20 0.20 707087793900 0.20 0.20 707087793900
13 한신기계 011700 12 3525 2 350 11.02 11370483 522869 32446151 11370483 11.02 2174.63 35.04 35.04 41363464317 36.17 36.17 41363464317
14 KODEX 코스닥150선물인버스 251340 13 3737 5 -78 -2.04 11358859 17799066 60800000 11358859 -2.04 63.82 18.68 18.68 42904288850 18.88 18.88 42904288850
15 인디에프 014990 14 1115 2 115 11.50 10525592 1121952 75112995 10525592 11.50 938.15 14.01 14.01 12137896661 14.49 14.49 12137896661
16 두산에너빌리티 034020 15 44550 2 1900 4.45 10439796 11387783 640561146 10439796 4.45 91.68 1.63 1.63 464120195150 1.63 1.63 464120195150
17 미스터블루 207760 16 1626 2 26 1.62 10333301 27570404 83079783 10333301 1.62 37.48 12.44 12.44 17037704411 12.61 12.61 17037704411
18 한빛레이저 452190 17 5750 2 530 10.15 10134483 372834 23366557 10134483 10.15 2718.23 43.37 43.37 59361860145 44.18 44.18 59361860145
19 피아이이 452450 18 9080 2 530 6.20 7653427 1348964 35826000 7653427 6.20 567.36 21.36 21.36 70344769305 21.62 21.62 70344769305
20 SK증권 001510 19 657 5 -1 -0.15 7637919 37060872 472590171 7637919 -0.15 20.61 1.62 1.62 5024860103 1.62 1.62 5024860103
21 원익 032940 20 6230 5 -170 -2.66 7372065 3987930 18193230 7372065 -2.66 184.86 40.52 40.52 49379349050 43.57 43.57 49379349050
22 MDS테크 086960 21 1501 2 25 1.69 6655334 63214364 92821788 6655334 1.69 10.53 7.17 7.17 9830753296 7.06 7.06 9830753296
23 시선AI 340810 22 6200 2 1030 19.92 6445751 3213677 10692194 6445751 19.92 200.57 60.28 60.28 40359161945 60.88 60.88 40359161945
24 비큐AI 148780 23 1689 5 -71 -4.03 5148520 29897396 31445725 5148520 -4.03 17.22 16.37 16.37 8892144302 16.74 16.74 8892144302
25 비비안 002070 24 1084 2 101 10.27 5103519 8884745 31123777 5103519 10.27 57.44 16.40 16.40 5594897797 16.58 16.58 5594897797
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 94 3 0 0.00 5002804 59435440 1497000000 5002804 0.00 8.42 0.33 0.33 475037959 0.34 0.34 475037959
27 원익홀딩스 030530 26 5930 5 -200 -3.26 4841894 31526840 77237981 4841894 -3.26 15.36 6.27 6.27 28903781725 6.31 6.31 28903781725
28 동양철관 008970 27 1423 5 -32 -2.20 4826378 21149408 159323019 4826378 -2.20 22.82 3.03 3.03 6868592879 3.03 3.03 6868592879
29 대우건설 047040 28 4530 2 135 3.07 4391310 2859570 415622638 4391310 3.07 153.57 1.06 1.06 20197803557 1.07 1.07 20197803557
30 자연과환경 043910 29 780 2 29 3.86 4209849 1879815 113391457 4209849 3.86 223.95 3.71 3.71 3269262995 3.70 3.70 3269262995
31 샤페론 378800 30 3715 5 -35 -0.93 4008208 2472553 30143031 4008208 -0.93 162.11 13.30 13.30 15351692159 13.71 13.71 15351692159

31
top30/20250605/top30-av-20250605-111001.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,252670,1,1711,5,-95,-5.26,185351678,201143440,717300000,185351678,-5.26,92.15,25.84,25.84,322646919592,26.29,26.29,322646919592
일신석재,007110,2,2710,2,475,21.25,66181021,9012237,77456610,66181021,21.25,734.35,85.44,85.44,175472034239,83.59,83.59,175472034239
좋은사람들,033340,3,1183,2,229,24.00,48340631,8492776,96950558,48340631,24.00,569.20,49.86,49.86,56627780376,49.37,49.37,56627780376
신원,009270,4,1903,2,106,5.90,27129937,6295368,104891065,27129937,5.90,430.95,25.86,25.86,52429734966,26.27,26.27,52429734966
KODEX 인버스,114800,5,3970,5,-110,-2.70,20098267,22205504,146300000,20098267,-2.70,90.51,13.74,13.74,80581517551,13.87,13.87,80581517551
KODEX 코스닥150레버리지,233740,6,7675,2,290,3.93,19013835,26121188,263100000,19013835,3.93,72.79,7.23,7.23,143564278767,7.11,7.11,143564278767
메디콕스,054180,7,178,5,-37,-17.21,18628797,13025281,82878283,18628797,-17.21,143.02,22.48,22.48,3406057553,23.09,23.09,3406057553
KODEX 레버리지,122630,8,19420,2,965,5.23,17521186,21898692,131400000,17521186,5.23,80.01,13.33,13.33,334303178270,13.10,13.10,334303178270
KODEX 2차전지산업레버리지,462330,9,794,2,51,6.86,17472246,22014372,254900000,17472246,6.86,79.37,6.85,6.85,13523476004,6.68,6.68,13523476004
우리기술,032820,10,2280,2,90,4.11,13806254,6952912,164677432,13806254,4.11,198.57,8.38,8.38,32096280393,8.55,8.55,32096280393
삼성전자,005930,11,59800,2,2000,3.46,12891336,19649984,5919637922,12891336,3.46,65.60,0.22,0.22,760986199900,0.21,0.21,760986199900
KODEX 코스닥150선물인버스,251340,12,3740,5,-75,-1.97,11855238,17799066,60800000,11855238,-1.97,66.61,19.50,19.50,44760514124,19.68,19.68,44760514124
한신기계,011700,13,3535,2,360,11.34,11516360,522869,32446151,11516360,11.34,2202.53,35.49,35.49,41879590463,36.51,36.51,41879590463
두산에너빌리티,034020,14,44700,2,2050,4.81,10685664,11387783,640561146,10685664,4.81,93.83,1.67,1.67,475102383225,1.66,1.66,475102383225
인디에프,014990,15,1121,2,121,12.10,10664331,1121952,75112995,10664331,12.10,950.52,14.20,14.20,12293351888,14.60,14.60,12293351888
미스터블루,207760,16,1613,2,13,0.81,10512792,27570404,83079783,10512792,0.81,38.13,12.65,12.65,17329164133,12.93,12.93,17329164133
한빛레이저,452190,17,5770,2,550,10.54,10236890,372834,23366557,10236890,10.54,2745.70,43.81,43.81,59950182660,44.47,44.47,59950182660
피아이이,452450,18,9160,2,610,7.13,7782662,1348964,35826000,7782662,7.13,576.94,21.72,21.72,71524895985,21.80,21.80,71524895985
SK증권,001510,19,658,3,0,0.00,7745573,37060872,472590171,7745573,0.00,20.90,1.64,1.64,5095547760,1.64,1.64,5095547760
원익,032940,20,6270,5,-130,-2.03,7486899,3987930,18193230,7486899,-2.03,187.74,41.15,41.15,50099142040,43.92,43.92,50099142040
MDS테크,086960,21,1505,2,29,1.96,6863418,63214364,92821788,6863418,1.96,10.86,7.39,7.39,10142841680,7.26,7.26,10142841680
시선AI,340810,22,6140,2,970,18.76,6544218,3213677,10692194,6544218,18.76,203.64,61.21,61.21,40965125170,62.40,62.40,40965125170
비큐AI,148780,23,1680,5,-80,-4.55,5358901,29897396,31445725,5358901,-4.55,17.92,17.04,17.04,9246394753,17.50,17.50,9246394753
비비안,002070,24,1089,2,106,10.78,5195360,8884745,31123777,5195360,10.78,58.48,16.69,16.69,5693661873,16.80,16.80,5693661873
동양철관,008970,25,1421,5,-34,-2.34,5088288,21149408,159323019,5088288,-2.34,24.06,3.19,3.19,7240193743,3.20,3.20,7240193743
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,95,2,1,1.06,5036812,59435440,1497000000,5036812,1.06,8.47,0.34,0.34,478235030,0.34,0.34,478235030
원익홀딩스,030530,27,5940,5,-190,-3.10,4920361,31526840,77237981,4920361,-3.10,15.61,6.37,6.37,29370115255,6.40,6.40,29370115255
대우건설,047040,28,4505,2,110,2.50,4487649,2859570,415622638,4487649,2.50,156.93,1.08,1.08,20632552682,1.10,1.10,20632552682
대주산업,003310,29,2005,2,95,4.97,4402386,1388133,35392350,4402386,4.97,317.14,12.44,12.44,8870796211,12.50,12.50,8870796211
오리엔트바이오,002630,30,992,2,26,2.69,4263435,17066828,118583005,4263435,2.69,24.98,3.60,3.60,4132628594,3.51,3.51,4132628594
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 1711 5 -95 -5.26 185351678 201143440 717300000 185351678 -5.26 92.15 25.84 25.84 322646919592 26.29 26.29 322646919592
3 일신석재 007110 2 2710 2 475 21.25 66181021 9012237 77456610 66181021 21.25 734.35 85.44 85.44 175472034239 83.59 83.59 175472034239
4 좋은사람들 033340 3 1183 2 229 24.00 48340631 8492776 96950558 48340631 24.00 569.20 49.86 49.86 56627780376 49.37 49.37 56627780376
5 신원 009270 4 1903 2 106 5.90 27129937 6295368 104891065 27129937 5.90 430.95 25.86 25.86 52429734966 26.27 26.27 52429734966
6 KODEX 인버스 114800 5 3970 5 -110 -2.70 20098267 22205504 146300000 20098267 -2.70 90.51 13.74 13.74 80581517551 13.87 13.87 80581517551
7 KODEX 코스닥150레버리지 233740 6 7675 2 290 3.93 19013835 26121188 263100000 19013835 3.93 72.79 7.23 7.23 143564278767 7.11 7.11 143564278767
8 메디콕스 054180 7 178 5 -37 -17.21 18628797 13025281 82878283 18628797 -17.21 143.02 22.48 22.48 3406057553 23.09 23.09 3406057553
9 KODEX 레버리지 122630 8 19420 2 965 5.23 17521186 21898692 131400000 17521186 5.23 80.01 13.33 13.33 334303178270 13.10 13.10 334303178270
10 KODEX 2차전지산업레버리지 462330 9 794 2 51 6.86 17472246 22014372 254900000 17472246 6.86 79.37 6.85 6.85 13523476004 6.68 6.68 13523476004
11 우리기술 032820 10 2280 2 90 4.11 13806254 6952912 164677432 13806254 4.11 198.57 8.38 8.38 32096280393 8.55 8.55 32096280393
12 삼성전자 005930 11 59800 2 2000 3.46 12891336 19649984 5919637922 12891336 3.46 65.60 0.22 0.22 760986199900 0.21 0.21 760986199900
13 KODEX 코스닥150선물인버스 251340 12 3740 5 -75 -1.97 11855238 17799066 60800000 11855238 -1.97 66.61 19.50 19.50 44760514124 19.68 19.68 44760514124
14 한신기계 011700 13 3535 2 360 11.34 11516360 522869 32446151 11516360 11.34 2202.53 35.49 35.49 41879590463 36.51 36.51 41879590463
15 두산에너빌리티 034020 14 44700 2 2050 4.81 10685664 11387783 640561146 10685664 4.81 93.83 1.67 1.67 475102383225 1.66 1.66 475102383225
16 인디에프 014990 15 1121 2 121 12.10 10664331 1121952 75112995 10664331 12.10 950.52 14.20 14.20 12293351888 14.60 14.60 12293351888
17 미스터블루 207760 16 1613 2 13 0.81 10512792 27570404 83079783 10512792 0.81 38.13 12.65 12.65 17329164133 12.93 12.93 17329164133
18 한빛레이저 452190 17 5770 2 550 10.54 10236890 372834 23366557 10236890 10.54 2745.70 43.81 43.81 59950182660 44.47 44.47 59950182660
19 피아이이 452450 18 9160 2 610 7.13 7782662 1348964 35826000 7782662 7.13 576.94 21.72 21.72 71524895985 21.80 21.80 71524895985
20 SK증권 001510 19 658 3 0 0.00 7745573 37060872 472590171 7745573 0.00 20.90 1.64 1.64 5095547760 1.64 1.64 5095547760
21 원익 032940 20 6270 5 -130 -2.03 7486899 3987930 18193230 7486899 -2.03 187.74 41.15 41.15 50099142040 43.92 43.92 50099142040
22 MDS테크 086960 21 1505 2 29 1.96 6863418 63214364 92821788 6863418 1.96 10.86 7.39 7.39 10142841680 7.26 7.26 10142841680
23 시선AI 340810 22 6140 2 970 18.76 6544218 3213677 10692194 6544218 18.76 203.64 61.21 61.21 40965125170 62.40 62.40 40965125170
24 비큐AI 148780 23 1680 5 -80 -4.55 5358901 29897396 31445725 5358901 -4.55 17.92 17.04 17.04 9246394753 17.50 17.50 9246394753
25 비비안 002070 24 1089 2 106 10.78 5195360 8884745 31123777 5195360 10.78 58.48 16.69 16.69 5693661873 16.80 16.80 5693661873
26 동양철관 008970 25 1421 5 -34 -2.34 5088288 21149408 159323019 5088288 -2.34 24.06 3.19 3.19 7240193743 3.20 3.20 7240193743
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 95 2 1 1.06 5036812 59435440 1497000000 5036812 1.06 8.47 0.34 0.34 478235030 0.34 0.34 478235030
28 원익홀딩스 030530 27 5940 5 -190 -3.10 4920361 31526840 77237981 4920361 -3.10 15.61 6.37 6.37 29370115255 6.40 6.40 29370115255
29 대우건설 047040 28 4505 2 110 2.50 4487649 2859570 415622638 4487649 2.50 156.93 1.08 1.08 20632552682 1.10 1.10 20632552682
30 대주산업 003310 29 2005 2 95 4.97 4402386 1388133 35392350 4402386 4.97 317.14 12.44 12.44 8870796211 12.50 12.50 8870796211
31 오리엔트바이오 002630 30 992 2 26 2.69 4263435 17066828 118583005 4263435 2.69 24.98 3.60 3.60 4132628594 3.51 3.51 4132628594

31
top30/20250605/top30-av-20250605-112001.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,252670,1,1710,5,-96,-5.32,194616999,201143440,717300000,194616999,-5.32,96.76,27.13,27.13,338495239401,27.60,27.60,338495239401
일신석재,007110,2,2720,2,485,21.70,67029916,9012237,77456610,67029916,21.70,743.77,86.54,86.54,177782590003,84.38,84.38,177782590003
좋은사람들,033340,3,1184,2,230,24.11,48580268,8492776,96950558,48580268,24.11,572.02,50.11,50.11,56910321788,49.58,49.58,56910321788
신원,009270,4,1901,2,104,5.79,27528093,6295368,104891065,27528093,5.79,437.28,26.24,26.24,53186960219,26.67,26.67,53186960219
KODEX 인버스,114800,5,3967,5,-113,-2.77,20379922,22205504,146300000,20379922,-2.77,91.78,13.93,13.93,81699709220,14.08,14.08,81699709220
KODEX 코스닥150레버리지,233740,6,7670,2,285,3.86,19419608,26121188,263100000,19419608,3.86,74.34,7.38,7.38,146678964844,7.27,7.27,146678964844
메디콕스,054180,7,181,5,-34,-15.81,19101330,13025281,82878283,19101330,-15.81,146.65,23.05,23.05,3491099099,23.27,23.27,3491099099
KODEX 2차전지산업레버리지,462330,8,795,2,52,7.00,18012744,22014372,254900000,18012744,7.00,81.82,7.07,7.07,13953228638,6.89,6.89,13953228638
KODEX 레버리지,122630,9,19445,2,990,5.36,17960617,21898692,131400000,17960617,5.36,82.02,13.67,13.67,342844319815,13.42,13.42,342844319815
우리기술,032820,10,2285,2,95,4.34,13980901,6952912,164677432,13980901,4.34,201.08,8.49,8.49,32494920117,8.64,8.64,32494920117
삼성전자,005930,11,59800,2,2000,3.46,13341458,19649984,5919637922,13341458,3.46,67.90,0.23,0.23,787899707600,0.22,0.22,787899707600
KODEX 코스닥150선물인버스,251340,12,3745,5,-70,-1.83,12057873,17799066,60800000,12057873,-1.83,67.74,19.83,19.83,45518353833,19.99,19.99,45518353833
한신기계,011700,13,3550,2,375,11.81,11599215,522869,32446151,11599215,11.81,2218.38,35.75,35.75,42172419747,36.61,36.61,42172419747
두산에너빌리티,034020,14,45050,2,2400,5.63,11226133,11387783,640561146,11226133,5.63,98.58,1.75,1.75,499374623150,1.73,1.73,499374623150
인디에프,014990,15,1118,2,118,11.80,10734158,1121952,75112995,10734158,11.80,956.74,14.29,14.29,12371553522,14.73,14.73,12371553522
미스터블루,207760,16,1620,2,20,1.25,10594930,27570404,83079783,10594930,1.25,38.43,12.75,12.75,17461787055,12.97,12.97,17461787055
한빛레이저,452190,17,5750,2,530,10.15,10292512,372834,23366557,10292512,10.15,2760.62,44.05,44.05,60271186545,44.86,44.86,60271186545
SK증권,001510,18,657,5,-1,-0.15,8120609,37060872,472590171,8120609,-0.15,21.91,1.72,1.72,5342409807,1.72,1.72,5342409807
피아이이,452450,19,9090,2,540,6.32,7854216,1348964,35826000,7854216,6.32,582.24,21.92,21.92,72177089440,22.16,22.16,72177089440
원익,032940,20,6250,5,-150,-2.34,7580312,3987930,18193230,7580312,-2.34,190.08,41.67,41.67,50682640730,44.57,44.57,50682640730
MDS테크,086960,21,1494,2,18,1.22,7016878,63214364,92821788,7016878,1.22,11.10,7.56,7.56,10372942081,7.48,7.48,10372942081
시선AI,340810,22,6150,2,980,18.96,6586458,3213677,10692194,6586458,18.96,204.95,61.60,61.60,41224380965,62.69,62.69,41224380965
비큐AI,148780,23,1683,5,-77,-4.38,5406974,29897396,31445725,5406974,-4.38,18.09,17.19,17.19,9327261613,17.62,17.62,9327261613
비비안,002070,24,1087,2,104,10.58,5401107,8884745,31123777,5401107,10.58,60.79,17.35,17.35,5919356561,17.50,17.50,5919356561
동양철관,008970,25,1420,5,-35,-2.41,5199217,21149408,159323019,5199217,-2.41,24.58,3.26,3.26,7397789960,3.27,3.27,7397789960
원익홀딩스,030530,26,5930,5,-200,-3.26,5039172,31526840,77237981,5039172,-3.26,15.98,6.52,6.52,30073952605,6.57,6.57,30073952605
삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,95,2,1,1.06,5036927,59435440,1497000000,5036927,1.06,8.47,0.34,0.34,478245955,0.34,0.34,478245955
대주산업,003310,28,1980,2,70,3.66,4624901,1388133,35392350,4624901,3.66,333.17,13.07,13.07,9311938146,13.29,13.29,9311938146
대우건설,047040,29,4535,2,140,3.19,4555505,2859570,415622638,4555505,3.19,159.31,1.10,1.10,20939460672,1.11,1.11,20939460672
아이언디바이스,464500,30,4195,2,670,19.01,4544023,222931,13963263,4544023,19.01,2038.31,32.54,32.54,17950905486,30.65,30.65,17950905486
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 1710 5 -96 -5.32 194616999 201143440 717300000 194616999 -5.32 96.76 27.13 27.13 338495239401 27.60 27.60 338495239401
3 일신석재 007110 2 2720 2 485 21.70 67029916 9012237 77456610 67029916 21.70 743.77 86.54 86.54 177782590003 84.38 84.38 177782590003
4 좋은사람들 033340 3 1184 2 230 24.11 48580268 8492776 96950558 48580268 24.11 572.02 50.11 50.11 56910321788 49.58 49.58 56910321788
5 신원 009270 4 1901 2 104 5.79 27528093 6295368 104891065 27528093 5.79 437.28 26.24 26.24 53186960219 26.67 26.67 53186960219
6 KODEX 인버스 114800 5 3967 5 -113 -2.77 20379922 22205504 146300000 20379922 -2.77 91.78 13.93 13.93 81699709220 14.08 14.08 81699709220
7 KODEX 코스닥150레버리지 233740 6 7670 2 285 3.86 19419608 26121188 263100000 19419608 3.86 74.34 7.38 7.38 146678964844 7.27 7.27 146678964844
8 메디콕스 054180 7 181 5 -34 -15.81 19101330 13025281 82878283 19101330 -15.81 146.65 23.05 23.05 3491099099 23.27 23.27 3491099099
9 KODEX 2차전지산업레버리지 462330 8 795 2 52 7.00 18012744 22014372 254900000 18012744 7.00 81.82 7.07 7.07 13953228638 6.89 6.89 13953228638
10 KODEX 레버리지 122630 9 19445 2 990 5.36 17960617 21898692 131400000 17960617 5.36 82.02 13.67 13.67 342844319815 13.42 13.42 342844319815
11 우리기술 032820 10 2285 2 95 4.34 13980901 6952912 164677432 13980901 4.34 201.08 8.49 8.49 32494920117 8.64 8.64 32494920117
12 삼성전자 005930 11 59800 2 2000 3.46 13341458 19649984 5919637922 13341458 3.46 67.90 0.23 0.23 787899707600 0.22 0.22 787899707600
13 KODEX 코스닥150선물인버스 251340 12 3745 5 -70 -1.83 12057873 17799066 60800000 12057873 -1.83 67.74 19.83 19.83 45518353833 19.99 19.99 45518353833
14 한신기계 011700 13 3550 2 375 11.81 11599215 522869 32446151 11599215 11.81 2218.38 35.75 35.75 42172419747 36.61 36.61 42172419747
15 두산에너빌리티 034020 14 45050 2 2400 5.63 11226133 11387783 640561146 11226133 5.63 98.58 1.75 1.75 499374623150 1.73 1.73 499374623150
16 인디에프 014990 15 1118 2 118 11.80 10734158 1121952 75112995 10734158 11.80 956.74 14.29 14.29 12371553522 14.73 14.73 12371553522
17 미스터블루 207760 16 1620 2 20 1.25 10594930 27570404 83079783 10594930 1.25 38.43 12.75 12.75 17461787055 12.97 12.97 17461787055
18 한빛레이저 452190 17 5750 2 530 10.15 10292512 372834 23366557 10292512 10.15 2760.62 44.05 44.05 60271186545 44.86 44.86 60271186545
19 SK증권 001510 18 657 5 -1 -0.15 8120609 37060872 472590171 8120609 -0.15 21.91 1.72 1.72 5342409807 1.72 1.72 5342409807
20 피아이이 452450 19 9090 2 540 6.32 7854216 1348964 35826000 7854216 6.32 582.24 21.92 21.92 72177089440 22.16 22.16 72177089440
21 원익 032940 20 6250 5 -150 -2.34 7580312 3987930 18193230 7580312 -2.34 190.08 41.67 41.67 50682640730 44.57 44.57 50682640730
22 MDS테크 086960 21 1494 2 18 1.22 7016878 63214364 92821788 7016878 1.22 11.10 7.56 7.56 10372942081 7.48 7.48 10372942081
23 시선AI 340810 22 6150 2 980 18.96 6586458 3213677 10692194 6586458 18.96 204.95 61.60 61.60 41224380965 62.69 62.69 41224380965
24 비큐AI 148780 23 1683 5 -77 -4.38 5406974 29897396 31445725 5406974 -4.38 18.09 17.19 17.19 9327261613 17.62 17.62 9327261613
25 비비안 002070 24 1087 2 104 10.58 5401107 8884745 31123777 5401107 10.58 60.79 17.35 17.35 5919356561 17.50 17.50 5919356561
26 동양철관 008970 25 1420 5 -35 -2.41 5199217 21149408 159323019 5199217 -2.41 24.58 3.26 3.26 7397789960 3.27 3.27 7397789960
27 원익홀딩스 030530 26 5930 5 -200 -3.26 5039172 31526840 77237981 5039172 -3.26 15.98 6.52 6.52 30073952605 6.57 6.57 30073952605
28 삼성 인버스 2X WTI원유 선물 ETN Q530036 27 95 2 1 1.06 5036927 59435440 1497000000 5036927 1.06 8.47 0.34 0.34 478245955 0.34 0.34 478245955
29 대주산업 003310 28 1980 2 70 3.66 4624901 1388133 35392350 4624901 3.66 333.17 13.07 13.07 9311938146 13.29 13.29 9311938146
30 대우건설 047040 29 4535 2 140 3.19 4555505 2859570 415622638 4555505 3.19 159.31 1.10 1.10 20939460672 1.11 1.11 20939460672
31 아이언디바이스 464500 30 4195 2 670 19.01 4544023 222931 13963263 4544023 19.01 2038.31 32.54 32.54 17950905486 30.65 30.65 17950905486

31
top30/20250605/top30-av-20250605-113001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1713,5,-93,-5.15,203496725,201143440,717300000,203496725,-5.15,101.17,28.37,28.37,353653599229,28.78,28.78,353653599229
일신석재,007110,2,2745,2,510,22.82,68894727,9012237,77456610,68894727,22.82,764.46,88.95,88.95,182903584094,86.02,86.02,182903584094
좋은사람들,033340,3,1178,2,224,23.48,49218722,8492776,96950558,49218722,23.48,579.54,50.77,50.77,57666328837,50.49,50.49,57666328837
신원,009270,4,1902,2,105,5.84,27818846,6295368,104891065,27818846,5.84,441.89,26.52,26.52,53740063947,26.94,26.94,53740063947
KODEX 인버스,114800,5,3972,5,-108,-2.65,20929898,22205504,146300000,20929898,-2.65,94.26,14.31,14.31,83881236371,14.43,14.43,83881236371
KODEX 코스닥150레버리지,233740,6,7655,2,270,3.66,19942843,26121188,263100000,19942843,3.66,76.35,7.58,7.58,150689780461,7.48,7.48,150689780461
메디콕스,054180,7,178,5,-37,-17.21,19541247,13025281,82878283,19541247,-17.21,150.03,23.58,23.58,3569751601,24.20,24.20,3569751601
KODEX 레버리지,122630,8,19402,2,947,5.13,18647754,21898692,131400000,18647754,5.13,85.15,14.19,14.19,356219057824,13.97,13.97,356219057824
KODEX 2차전지산업레버리지,462330,9,791,2,48,6.46,18618260,22014372,254900000,18618260,6.46,84.57,7.30,7.30,14432897413,7.16,7.16,14432897413
우리기술,032820,10,2295,2,105,4.79,14212953,6952912,164677432,14212953,4.79,204.42,8.63,8.63,33026751915,8.74,8.74,33026751915
삼성전자,005930,11,59750,2,1950,3.37,13758603,19649984,5919637922,13758603,3.37,70.02,0.23,0.23,812841533150,0.23,0.23,812841533150
KODEX 코스닥150선물인버스,251340,12,3745,5,-70,-1.83,12203198,17799066,60800000,12203198,-1.83,68.56,20.07,20.07,46062594774,20.23,20.23,46062594774
두산에너빌리티,034020,13,45450,2,2800,6.57,12055027,11387783,640561146,12055027,6.57,105.86,1.88,1.88,536955329150,1.84,1.84,536955329150
한신기계,011700,14,3565,2,390,12.28,11688426,522869,32446151,11688426,12.28,2235.44,36.02,36.02,42490194682,36.73,36.73,42490194682
인디에프,014990,15,1121,2,121,12.10,10899033,1121952,75112995,10899033,12.10,971.43,14.51,14.51,12556179317,14.91,14.91,12556179317
미스터블루,207760,16,1614,2,14,0.88,10670204,27570404,83079783,10670204,0.88,38.70,12.84,12.84,17583637903,13.11,13.11,17583637903
한빛레이저,452190,17,5700,2,480,9.20,10451088,372834,23366557,10451088,9.20,2803.15,44.73,44.73,61177163420,45.93,45.93,61177163420
SK증권,001510,18,656,5,-2,-0.30,8302924,37060872,472590171,8302924,-0.30,22.40,1.76,1.76,5462027888,1.76,1.76,5462027888
피아이이,452450,19,9060,2,510,5.96,7924115,1348964,35826000,7924115,5.96,587.42,22.12,22.12,72813224450,22.43,22.43,72813224450
원익,032940,20,6300,5,-100,-1.56,7700342,3987930,18193230,7700342,-1.56,193.09,42.33,42.33,51436744805,44.88,44.88,51436744805
MDS테크,086960,21,1486,2,10,0.68,7276477,63214364,92821788,7276477,0.68,11.51,7.84,7.84,10760667178,7.80,7.80,10760667178
시선AI,340810,22,6100,2,930,17.99,6641511,3213677,10692194,6641511,17.99,206.66,62.12,62.12,41562336270,63.72,63.72,41562336270
비비안,002070,23,1078,2,95,9.66,5545389,8884745,31123777,5545389,9.66,62.41,17.82,17.82,6073921654,18.10,18.10,6073921654
비큐AI,148780,24,1687,5,-73,-4.15,5484396,29897396,31445725,5484396,-4.15,18.34,17.44,17.44,9457844900,17.83,17.83,9457844900
동양철관,008970,25,1417,5,-38,-2.61,5405719,21149408,159323019,5405719,-2.61,25.56,3.39,3.39,7690754453,3.41,3.41,7690754453
원익홀딩스,030530,26,5910,5,-220,-3.59,5130980,31526840,77237981,5130980,-3.59,16.27,6.64,6.64,30616990140,6.71,6.71,30616990140
삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,95,2,1,1.06,5038626,59435440,1497000000,5038626,1.06,8.48,0.34,0.34,478407360,0.34,0.34,478407360
아이언디바이스,464500,28,4260,2,735,20.85,4952771,222931,13963263,4952771,20.85,2221.66,35.47,35.47,19676760678,33.08,33.08,19676760678
대주산업,003310,29,1982,2,72,3.77,4752009,1388133,35392350,4752009,3.77,342.33,13.43,13.43,9564196470,13.63,13.63,9564196470
대우건설,047040,30,4540,2,145,3.30,4642417,2859570,415622638,4642417,3.30,162.35,1.12,1.12,21334395959,1.13,1.13,21334395959
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 1713 5 -93 -5.15 203496725 201143440 717300000 203496725 -5.15 101.17 28.37 28.37 353653599229 28.78 28.78 353653599229
3 일신석재 007110 2 2745 2 510 22.82 68894727 9012237 77456610 68894727 22.82 764.46 88.95 88.95 182903584094 86.02 86.02 182903584094
4 좋은사람들 033340 3 1178 2 224 23.48 49218722 8492776 96950558 49218722 23.48 579.54 50.77 50.77 57666328837 50.49 50.49 57666328837
5 신원 009270 4 1902 2 105 5.84 27818846 6295368 104891065 27818846 5.84 441.89 26.52 26.52 53740063947 26.94 26.94 53740063947
6 KODEX 인버스 114800 5 3972 5 -108 -2.65 20929898 22205504 146300000 20929898 -2.65 94.26 14.31 14.31 83881236371 14.43 14.43 83881236371
7 KODEX 코스닥150레버리지 233740 6 7655 2 270 3.66 19942843 26121188 263100000 19942843 3.66 76.35 7.58 7.58 150689780461 7.48 7.48 150689780461
8 메디콕스 054180 7 178 5 -37 -17.21 19541247 13025281 82878283 19541247 -17.21 150.03 23.58 23.58 3569751601 24.20 24.20 3569751601
9 KODEX 레버리지 122630 8 19402 2 947 5.13 18647754 21898692 131400000 18647754 5.13 85.15 14.19 14.19 356219057824 13.97 13.97 356219057824
10 KODEX 2차전지산업레버리지 462330 9 791 2 48 6.46 18618260 22014372 254900000 18618260 6.46 84.57 7.30 7.30 14432897413 7.16 7.16 14432897413
11 우리기술 032820 10 2295 2 105 4.79 14212953 6952912 164677432 14212953 4.79 204.42 8.63 8.63 33026751915 8.74 8.74 33026751915
12 삼성전자 005930 11 59750 2 1950 3.37 13758603 19649984 5919637922 13758603 3.37 70.02 0.23 0.23 812841533150 0.23 0.23 812841533150
13 KODEX 코스닥150선물인버스 251340 12 3745 5 -70 -1.83 12203198 17799066 60800000 12203198 -1.83 68.56 20.07 20.07 46062594774 20.23 20.23 46062594774
14 두산에너빌리티 034020 13 45450 2 2800 6.57 12055027 11387783 640561146 12055027 6.57 105.86 1.88 1.88 536955329150 1.84 1.84 536955329150
15 한신기계 011700 14 3565 2 390 12.28 11688426 522869 32446151 11688426 12.28 2235.44 36.02 36.02 42490194682 36.73 36.73 42490194682
16 인디에프 014990 15 1121 2 121 12.10 10899033 1121952 75112995 10899033 12.10 971.43 14.51 14.51 12556179317 14.91 14.91 12556179317
17 미스터블루 207760 16 1614 2 14 0.88 10670204 27570404 83079783 10670204 0.88 38.70 12.84 12.84 17583637903 13.11 13.11 17583637903
18 한빛레이저 452190 17 5700 2 480 9.20 10451088 372834 23366557 10451088 9.20 2803.15 44.73 44.73 61177163420 45.93 45.93 61177163420
19 SK증권 001510 18 656 5 -2 -0.30 8302924 37060872 472590171 8302924 -0.30 22.40 1.76 1.76 5462027888 1.76 1.76 5462027888
20 피아이이 452450 19 9060 2 510 5.96 7924115 1348964 35826000 7924115 5.96 587.42 22.12 22.12 72813224450 22.43 22.43 72813224450
21 원익 032940 20 6300 5 -100 -1.56 7700342 3987930 18193230 7700342 -1.56 193.09 42.33 42.33 51436744805 44.88 44.88 51436744805
22 MDS테크 086960 21 1486 2 10 0.68 7276477 63214364 92821788 7276477 0.68 11.51 7.84 7.84 10760667178 7.80 7.80 10760667178
23 시선AI 340810 22 6100 2 930 17.99 6641511 3213677 10692194 6641511 17.99 206.66 62.12 62.12 41562336270 63.72 63.72 41562336270
24 비비안 002070 23 1078 2 95 9.66 5545389 8884745 31123777 5545389 9.66 62.41 17.82 17.82 6073921654 18.10 18.10 6073921654
25 비큐AI 148780 24 1687 5 -73 -4.15 5484396 29897396 31445725 5484396 -4.15 18.34 17.44 17.44 9457844900 17.83 17.83 9457844900
26 동양철관 008970 25 1417 5 -38 -2.61 5405719 21149408 159323019 5405719 -2.61 25.56 3.39 3.39 7690754453 3.41 3.41 7690754453
27 원익홀딩스 030530 26 5910 5 -220 -3.59 5130980 31526840 77237981 5130980 -3.59 16.27 6.64 6.64 30616990140 6.71 6.71 30616990140
28 삼성 인버스 2X WTI원유 선물 ETN Q530036 27 95 2 1 1.06 5038626 59435440 1497000000 5038626 1.06 8.48 0.34 0.34 478407360 0.34 0.34 478407360
29 아이언디바이스 464500 28 4260 2 735 20.85 4952771 222931 13963263 4952771 20.85 2221.66 35.47 35.47 19676760678 33.08 33.08 19676760678
30 대주산업 003310 29 1982 2 72 3.77 4752009 1388133 35392350 4752009 3.77 342.33 13.43 13.43 9564196470 13.63 13.63 9564196470
31 대우건설 047040 30 4540 2 145 3.30 4642417 2859570 415622638 4642417 3.30 162.35 1.12 1.12 21334395959 1.13 1.13 21334395959

31
top30/20250605/top30-av-20250605-114000.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,252670,1,1718,5,-88,-4.87,209112115,201143440,717300000,209112115,-4.87,103.96,29.15,29.15,363289028097,29.48,29.48,363289028097
일신석재,007110,2,2740,2,505,22.60,70032977,9012237,77456610,70032977,22.60,777.09,90.42,90.42,186036650888,87.66,87.66,186036650888
좋은사람들,033340,3,1179,2,225,23.58,49519529,8492776,96950558,49519529,23.58,583.08,51.08,51.08,58021179984,50.76,50.76,58021179984
신원,009270,4,1903,2,106,5.90,27994886,6295368,104891065,27994886,5.90,444.69,26.69,26.69,54074951590,27.09,27.09,54074951590
KODEX 인버스,114800,5,3980,5,-100,-2.45,21418287,22205504,146300000,21418287,-2.45,96.45,14.64,14.64,85823516787,14.74,14.74,85823516787
KODEX 코스닥150레버리지,233740,6,7640,2,255,3.45,20464589,26121188,263100000,20464589,3.45,78.34,7.78,7.78,154685426634,7.70,7.70,154685426634
메디콕스,054180,7,180,5,-35,-16.28,19865141,13025281,82878283,19865141,-16.28,152.51,23.97,23.97,3627850544,24.32,24.32,3627850544
KODEX 레버리지,122630,8,19345,2,890,4.82,19090582,21898692,131400000,19090582,4.82,87.18,14.53,14.53,364798372340,14.35,14.35,364798372340
KODEX 2차전지산업레버리지,462330,9,789,2,46,6.19,19068954,22014372,254900000,19068954,6.19,86.62,7.48,7.48,14789504418,7.35,7.35,14789504418
우리기술,032820,10,2285,2,95,4.34,14427141,6952912,164677432,14427141,4.34,207.50,8.76,8.76,33516108160,8.91,8.91,33516108160
삼성전자,005930,11,59500,2,1700,2.94,14178682,19649984,5919637922,14178682,2.94,72.16,0.24,0.24,837905597200,0.24,0.24,837905597200
두산에너빌리티,034020,12,45350,2,2700,6.33,12442984,11387783,640561146,12442984,6.33,109.27,1.94,1.94,554519333250,1.91,1.91,554519333250
KODEX 코스닥150선물인버스,251340,13,3750,5,-65,-1.70,12309756,17799066,60800000,12309756,-1.70,69.16,20.25,20.25,46461986172,20.38,20.38,46461986172
한신기계,011700,14,3575,2,400,12.60,11793298,522869,32446151,11793298,12.60,2255.50,36.35,36.35,42864240132,36.95,36.95,42864240132
인디에프,014990,15,1104,2,104,10.40,11097706,1121952,75112995,11097706,10.40,989.14,14.77,14.77,12777260308,15.41,15.41,12777260308
미스터블루,207760,16,1614,2,14,0.88,10751345,27570404,83079783,10751345,0.88,39.00,12.94,12.94,17714561280,13.21,13.21,17714561280
한빛레이저,452190,17,5690,2,470,9.00,10544273,372834,23366557,10544273,9.00,2828.14,45.13,45.13,61708250880,46.41,46.41,61708250880
SK증권,001510,18,655,5,-3,-0.46,8450682,37060872,472590171,8450682,-0.46,22.80,1.79,1.79,5558966435,1.80,1.80,5558966435
피아이이,452450,19,9060,2,510,5.96,7986684,1348964,35826000,7986684,5.96,592.06,22.29,22.29,73379493300,22.61,22.61,73379493300
원익,032940,20,6330,5,-70,-1.09,7800910,3987930,18193230,7800910,-1.09,195.61,42.88,42.88,52070549560,45.21,45.21,52070549560
MDS테크,086960,21,1488,2,12,0.81,7518693,63214364,92821788,7518693,0.81,11.89,8.10,8.10,11119934833,8.05,8.05,11119934833
시선AI,340810,22,6050,2,880,17.02,6751901,3213677,10692194,6751901,17.02,210.10,63.15,63.15,42231434620,65.29,65.29,42231434620
아이언디바이스,464500,23,4300,2,775,21.99,5669360,222931,13963263,5669360,21.99,2543.10,40.60,40.60,22738511058,37.87,37.87,22738511058
비비안,002070,24,1067,2,84,8.55,5587714,8884745,31123777,5587714,8.55,62.89,17.95,17.95,6119031257,18.43,18.43,6119031257
비큐AI,148780,25,1689,5,-71,-4.03,5537975,29897396,31445725,5537975,-4.03,18.52,17.61,17.61,9548107002,17.98,17.98,9548107002
동양철관,008970,26,1419,5,-36,-2.47,5485808,21149408,159323019,5485808,-2.47,25.94,3.44,3.44,7804276017,3.45,3.45,7804276017
원익홀딩스,030530,27,5935,5,-195,-3.18,5195396,31526840,77237981,5195396,-3.18,16.48,6.73,6.73,30998647580,6.76,6.76,30998647580
삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,95,2,1,1.06,5096307,59435440,1497000000,5096307,1.06,8.57,0.34,0.34,483887055,0.34,0.34,483887055
대주산업,003310,29,1977,2,67,3.51,4975402,1388133,35392350,4975402,3.51,358.42,14.06,14.06,10005226430,14.30,14.30,10005226430
오리엔트바이오,002630,30,1002,2,36,3.73,4746781,17066828,118583005,4746781,3.73,27.81,4.00,4.00,4614452556,3.88,3.88,4614452556
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 1718 5 -88 -4.87 209112115 201143440 717300000 209112115 -4.87 103.96 29.15 29.15 363289028097 29.48 29.48 363289028097
3 일신석재 007110 2 2740 2 505 22.60 70032977 9012237 77456610 70032977 22.60 777.09 90.42 90.42 186036650888 87.66 87.66 186036650888
4 좋은사람들 033340 3 1179 2 225 23.58 49519529 8492776 96950558 49519529 23.58 583.08 51.08 51.08 58021179984 50.76 50.76 58021179984
5 신원 009270 4 1903 2 106 5.90 27994886 6295368 104891065 27994886 5.90 444.69 26.69 26.69 54074951590 27.09 27.09 54074951590
6 KODEX 인버스 114800 5 3980 5 -100 -2.45 21418287 22205504 146300000 21418287 -2.45 96.45 14.64 14.64 85823516787 14.74 14.74 85823516787
7 KODEX 코스닥150레버리지 233740 6 7640 2 255 3.45 20464589 26121188 263100000 20464589 3.45 78.34 7.78 7.78 154685426634 7.70 7.70 154685426634
8 메디콕스 054180 7 180 5 -35 -16.28 19865141 13025281 82878283 19865141 -16.28 152.51 23.97 23.97 3627850544 24.32 24.32 3627850544
9 KODEX 레버리지 122630 8 19345 2 890 4.82 19090582 21898692 131400000 19090582 4.82 87.18 14.53 14.53 364798372340 14.35 14.35 364798372340
10 KODEX 2차전지산업레버리지 462330 9 789 2 46 6.19 19068954 22014372 254900000 19068954 6.19 86.62 7.48 7.48 14789504418 7.35 7.35 14789504418
11 우리기술 032820 10 2285 2 95 4.34 14427141 6952912 164677432 14427141 4.34 207.50 8.76 8.76 33516108160 8.91 8.91 33516108160
12 삼성전자 005930 11 59500 2 1700 2.94 14178682 19649984 5919637922 14178682 2.94 72.16 0.24 0.24 837905597200 0.24 0.24 837905597200
13 두산에너빌리티 034020 12 45350 2 2700 6.33 12442984 11387783 640561146 12442984 6.33 109.27 1.94 1.94 554519333250 1.91 1.91 554519333250
14 KODEX 코스닥150선물인버스 251340 13 3750 5 -65 -1.70 12309756 17799066 60800000 12309756 -1.70 69.16 20.25 20.25 46461986172 20.38 20.38 46461986172
15 한신기계 011700 14 3575 2 400 12.60 11793298 522869 32446151 11793298 12.60 2255.50 36.35 36.35 42864240132 36.95 36.95 42864240132
16 인디에프 014990 15 1104 2 104 10.40 11097706 1121952 75112995 11097706 10.40 989.14 14.77 14.77 12777260308 15.41 15.41 12777260308
17 미스터블루 207760 16 1614 2 14 0.88 10751345 27570404 83079783 10751345 0.88 39.00 12.94 12.94 17714561280 13.21 13.21 17714561280
18 한빛레이저 452190 17 5690 2 470 9.00 10544273 372834 23366557 10544273 9.00 2828.14 45.13 45.13 61708250880 46.41 46.41 61708250880
19 SK증권 001510 18 655 5 -3 -0.46 8450682 37060872 472590171 8450682 -0.46 22.80 1.79 1.79 5558966435 1.80 1.80 5558966435
20 피아이이 452450 19 9060 2 510 5.96 7986684 1348964 35826000 7986684 5.96 592.06 22.29 22.29 73379493300 22.61 22.61 73379493300
21 원익 032940 20 6330 5 -70 -1.09 7800910 3987930 18193230 7800910 -1.09 195.61 42.88 42.88 52070549560 45.21 45.21 52070549560
22 MDS테크 086960 21 1488 2 12 0.81 7518693 63214364 92821788 7518693 0.81 11.89 8.10 8.10 11119934833 8.05 8.05 11119934833
23 시선AI 340810 22 6050 2 880 17.02 6751901 3213677 10692194 6751901 17.02 210.10 63.15 63.15 42231434620 65.29 65.29 42231434620
24 아이언디바이스 464500 23 4300 2 775 21.99 5669360 222931 13963263 5669360 21.99 2543.10 40.60 40.60 22738511058 37.87 37.87 22738511058
25 비비안 002070 24 1067 2 84 8.55 5587714 8884745 31123777 5587714 8.55 62.89 17.95 17.95 6119031257 18.43 18.43 6119031257
26 비큐AI 148780 25 1689 5 -71 -4.03 5537975 29897396 31445725 5537975 -4.03 18.52 17.61 17.61 9548107002 17.98 17.98 9548107002
27 동양철관 008970 26 1419 5 -36 -2.47 5485808 21149408 159323019 5485808 -2.47 25.94 3.44 3.44 7804276017 3.45 3.45 7804276017
28 원익홀딩스 030530 27 5935 5 -195 -3.18 5195396 31526840 77237981 5195396 -3.18 16.48 6.73 6.73 30998647580 6.76 6.76 30998647580
29 삼성 인버스 2X WTI원유 선물 ETN Q530036 28 95 2 1 1.06 5096307 59435440 1497000000 5096307 1.06 8.57 0.34 0.34 483887055 0.34 0.34 483887055
30 대주산업 003310 29 1977 2 67 3.51 4975402 1388133 35392350 4975402 3.51 358.42 14.06 14.06 10005226430 14.30 14.30 10005226430
31 오리엔트바이오 002630 30 1002 2 36 3.73 4746781 17066828 118583005 4746781 3.73 27.81 4.00 4.00 4614452556 3.88 3.88 4614452556

31
top30/20250605/top30-av-20250605-115001.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
KODEX 200선물인버스2X,252670,1,1725,5,-81,-4.49,216022086,201143440,717300000,216022086,-4.49,107.40,30.12,30.12,375196822186,30.32,30.32,375196822186
일신석재,007110,2,2705,2,470,21.03,70936639,9012237,77456610,70936639,21.03,787.11,91.58,91.58,188492198505,89.96,89.96,188492198505
좋은사람들,033340,3,1175,2,221,23.17,49809533,8492776,96950558,49809533,23.17,586.49,51.38,51.38,58362178479,51.23,51.23,58362178479
신원,009270,4,1893,2,96,5.34,28358623,6295368,104891065,28358623,5.34,450.47,27.04,27.04,54764442726,27.58,27.58,54764442726
KODEX 인버스,114800,5,3990,5,-90,-2.21,21861120,22205504,146300000,21861120,-2.21,98.45,14.94,14.94,87587873144,15.00,15.00,87587873144
KODEX 코스닥150레버리지,233740,6,7625,2,240,3.25,21133421,26121188,263100000,21133421,3.25,80.91,8.03,8.03,159789767610,7.97,7.97,159789767610
메디콕스,054180,7,180,5,-35,-16.28,20305138,13025281,82878283,20305138,-16.28,155.89,24.50,24.50,3707288853,24.85,24.85,3707288853
KODEX 레버리지,122630,8,19265,2,810,4.39,19701688,21898692,131400000,19701688,4.39,89.97,14.99,14.99,376594589947,14.88,14.88,376594589947
KODEX 2차전지산업레버리지,462330,9,785,2,42,5.65,19485487,22014372,254900000,19485487,5.65,88.51,7.64,7.64,15117205935,7.55,7.55,15117205935
삼성전자,005930,10,59400,2,1600,2.77,14557738,19649984,5919637922,14557738,2.77,74.09,0.25,0.25,860446221200,0.24,0.24,860446221200
우리기술,032820,11,2285,2,95,4.34,14521034,6952912,164677432,14521034,4.34,208.85,8.82,8.82,33730199856,8.96,8.96,33730199856
두산에너빌리티,034020,12,45450,2,2800,6.57,12671137,11387783,640561146,12671137,6.57,111.27,1.98,1.98,564854175750,1.94,1.94,564854175750
KODEX 코스닥150선물인버스,251340,13,3755,5,-60,-1.57,12662901,17799066,60800000,12662901,-1.57,71.14,20.83,20.83,47787811467,20.93,20.93,47787811467
한신기계,011700,14,3530,2,355,11.18,11857572,522869,32446151,11857572,11.18,2267.79,36.55,36.55,43091700202,37.62,37.62,43091700202
인디에프,014990,15,1091,2,91,9.10,11307918,1121952,75112995,11307918,9.10,1007.88,15.05,15.05,13007291134,15.87,15.87,13007291134
미스터블루,207760,16,1601,2,1,0.06,10999071,27570404,83079783,10999071,0.06,39.89,13.24,13.24,18112420817,13.62,13.62,18112420817
한빛레이저,452190,17,5720,2,500,9.58,10615592,372834,23366557,10615592,9.58,2847.27,45.43,45.43,62115752145,46.47,46.47,62115752145
SK증권,001510,18,652,5,-6,-0.91,8593389,37060872,472590171,8593389,-0.91,23.19,1.82,1.82,5652259856,1.83,1.83,5652259856
피아이이,452450,19,9000,2,450,5.26,8074441,1348964,35826000,8074441,5.26,598.57,22.54,22.54,74171247760,23.00,23.00,74171247760
원익,032940,20,6310,5,-90,-1.41,7844999,3987930,18193230,7844999,-1.41,196.72,43.12,43.12,52348824595,45.60,45.60,52348824595
MDS테크,086960,21,1480,2,4,0.27,7657054,63214364,92821788,7657054,0.27,12.11,8.25,8.25,11325230074,8.24,8.24,11325230074
시선AI,340810,22,6050,2,880,17.02,6809060,3213677,10692194,6809060,17.02,211.88,63.68,63.68,42577442310,65.82,65.82,42577442310
케이씨티,089150,23,4000,2,470,13.31,6710544,2903814,17150000,6710544,13.31,231.09,39.13,39.13,25690440602,37.45,37.45,25690440602
아이언디바이스,464500,24,4175,2,650,18.44,6135323,222931,13963263,6135323,18.44,2752.12,43.94,43.94,24695727401,42.36,42.36,24695727401
비비안,002070,25,1048,2,65,6.61,5701237,8884745,31123777,5701237,6.61,64.17,18.32,18.32,6238410321,19.13,19.13,6238410321
비큐AI,148780,26,1701,5,-59,-3.35,5597252,29897396,31445725,5597252,-3.35,18.72,17.80,17.80,9648363090,18.04,18.04,9648363090
동양철관,008970,27,1418,5,-37,-2.54,5564614,21149408,159323019,5564614,-2.54,26.31,3.49,3.49,7916019141,3.50,3.50,7916019141
삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,94,3,0,0.00,5450190,59435440,1497000000,5450190,0.00,9.17,0.36,0.36,517496757,0.37,0.37,517496757
원익홀딩스,030530,29,5910,5,-220,-3.59,5267221,31526840,77237981,5267221,-3.59,16.71,6.82,6.82,31423865785,6.88,6.88,31423865785
대주산업,003310,30,1962,2,52,2.72,5096123,1388133,35392350,5096123,2.72,367.12,14.40,14.40,10242781566,14.75,14.75,10242781566
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 1725 5 -81 -4.49 216022086 201143440 717300000 216022086 -4.49 107.40 30.12 30.12 375196822186 30.32 30.32 375196822186
3 일신석재 007110 2 2705 2 470 21.03 70936639 9012237 77456610 70936639 21.03 787.11 91.58 91.58 188492198505 89.96 89.96 188492198505
4 좋은사람들 033340 3 1175 2 221 23.17 49809533 8492776 96950558 49809533 23.17 586.49 51.38 51.38 58362178479 51.23 51.23 58362178479
5 신원 009270 4 1893 2 96 5.34 28358623 6295368 104891065 28358623 5.34 450.47 27.04 27.04 54764442726 27.58 27.58 54764442726
6 KODEX 인버스 114800 5 3990 5 -90 -2.21 21861120 22205504 146300000 21861120 -2.21 98.45 14.94 14.94 87587873144 15.00 15.00 87587873144
7 KODEX 코스닥150레버리지 233740 6 7625 2 240 3.25 21133421 26121188 263100000 21133421 3.25 80.91 8.03 8.03 159789767610 7.97 7.97 159789767610
8 메디콕스 054180 7 180 5 -35 -16.28 20305138 13025281 82878283 20305138 -16.28 155.89 24.50 24.50 3707288853 24.85 24.85 3707288853
9 KODEX 레버리지 122630 8 19265 2 810 4.39 19701688 21898692 131400000 19701688 4.39 89.97 14.99 14.99 376594589947 14.88 14.88 376594589947
10 KODEX 2차전지산업레버리지 462330 9 785 2 42 5.65 19485487 22014372 254900000 19485487 5.65 88.51 7.64 7.64 15117205935 7.55 7.55 15117205935
11 삼성전자 005930 10 59400 2 1600 2.77 14557738 19649984 5919637922 14557738 2.77 74.09 0.25 0.25 860446221200 0.24 0.24 860446221200
12 우리기술 032820 11 2285 2 95 4.34 14521034 6952912 164677432 14521034 4.34 208.85 8.82 8.82 33730199856 8.96 8.96 33730199856
13 두산에너빌리티 034020 12 45450 2 2800 6.57 12671137 11387783 640561146 12671137 6.57 111.27 1.98 1.98 564854175750 1.94 1.94 564854175750
14 KODEX 코스닥150선물인버스 251340 13 3755 5 -60 -1.57 12662901 17799066 60800000 12662901 -1.57 71.14 20.83 20.83 47787811467 20.93 20.93 47787811467
15 한신기계 011700 14 3530 2 355 11.18 11857572 522869 32446151 11857572 11.18 2267.79 36.55 36.55 43091700202 37.62 37.62 43091700202
16 인디에프 014990 15 1091 2 91 9.10 11307918 1121952 75112995 11307918 9.10 1007.88 15.05 15.05 13007291134 15.87 15.87 13007291134
17 미스터블루 207760 16 1601 2 1 0.06 10999071 27570404 83079783 10999071 0.06 39.89 13.24 13.24 18112420817 13.62 13.62 18112420817
18 한빛레이저 452190 17 5720 2 500 9.58 10615592 372834 23366557 10615592 9.58 2847.27 45.43 45.43 62115752145 46.47 46.47 62115752145
19 SK증권 001510 18 652 5 -6 -0.91 8593389 37060872 472590171 8593389 -0.91 23.19 1.82 1.82 5652259856 1.83 1.83 5652259856
20 피아이이 452450 19 9000 2 450 5.26 8074441 1348964 35826000 8074441 5.26 598.57 22.54 22.54 74171247760 23.00 23.00 74171247760
21 원익 032940 20 6310 5 -90 -1.41 7844999 3987930 18193230 7844999 -1.41 196.72 43.12 43.12 52348824595 45.60 45.60 52348824595
22 MDS테크 086960 21 1480 2 4 0.27 7657054 63214364 92821788 7657054 0.27 12.11 8.25 8.25 11325230074 8.24 8.24 11325230074
23 시선AI 340810 22 6050 2 880 17.02 6809060 3213677 10692194 6809060 17.02 211.88 63.68 63.68 42577442310 65.82 65.82 42577442310
24 케이씨티 089150 23 4000 2 470 13.31 6710544 2903814 17150000 6710544 13.31 231.09 39.13 39.13 25690440602 37.45 37.45 25690440602
25 아이언디바이스 464500 24 4175 2 650 18.44 6135323 222931 13963263 6135323 18.44 2752.12 43.94 43.94 24695727401 42.36 42.36 24695727401
26 비비안 002070 25 1048 2 65 6.61 5701237 8884745 31123777 5701237 6.61 64.17 18.32 18.32 6238410321 19.13 19.13 6238410321
27 비큐AI 148780 26 1701 5 -59 -3.35 5597252 29897396 31445725 5597252 -3.35 18.72 17.80 17.80 9648363090 18.04 18.04 9648363090
28 동양철관 008970 27 1418 5 -37 -2.54 5564614 21149408 159323019 5564614 -2.54 26.31 3.49 3.49 7916019141 3.50 3.50 7916019141
29 삼성 인버스 2X WTI원유 선물 ETN Q530036 28 94 3 0 0.00 5450190 59435440 1497000000 5450190 0.00 9.17 0.36 0.36 517496757 0.37 0.37 517496757
30 원익홀딩스 030530 29 5910 5 -220 -3.59 5267221 31526840 77237981 5267221 -3.59 16.71 6.82 6.82 31423865785 6.88 6.88 31423865785
31 대주산업 003310 30 1962 2 52 2.72 5096123 1388133 35392350 5096123 2.72 367.12 14.40 14.40 10242781566 14.75 14.75 10242781566

31
top30/20250605/top30-av-20250605-120001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1729,5,-77,-4.26,225537886,201143440,717300000,225537886,-4.26,112.13,31.44,31.44,391662079821,31.58,31.58,391662079821
일신석재,007110,2,2690,2,455,20.36,72319759,9012237,77456610,72319759,20.36,802.46,93.37,93.37,192208380694,92.25,92.25,192208380694
좋은사람들,033340,3,1176,2,222,23.27,50074975,8492776,96950558,50074975,23.27,589.62,51.65,51.65,58674126465,51.46,51.46,58674126465
신원,009270,4,1900,2,103,5.73,28619070,6295368,104891065,28619070,5.73,454.61,27.28,27.28,55257759751,27.73,27.73,55257759751
KODEX 인버스,114800,5,3995,5,-85,-2.08,22766356,22205504,146300000,22766356,-2.08,102.53,15.56,15.56,91201033130,15.60,15.60,91201033130
KODEX 코스닥150레버리지,233740,6,7605,2,220,2.98,21887257,26121188,263100000,21887257,2.98,83.79,8.32,8.32,165520610190,8.27,8.27,165520610190
메디콕스,054180,7,178,5,-37,-17.21,20595160,13025281,82878283,20595160,-17.21,158.12,24.85,24.85,3759050483,25.48,25.48,3759050483
KODEX 레버리지,122630,8,19240,2,785,4.25,20423838,21898692,131400000,20423838,4.25,93.27,15.54,15.54,390479589344,15.45,15.45,390479589344
KODEX 2차전지산업레버리지,462330,9,781,2,38,5.11,20022501,22014372,254900000,20022501,5.11,90.95,7.86,7.86,15536803996,7.80,7.80,15536803996
삼성전자,005930,10,59300,2,1500,2.60,14961731,19649984,5919637922,14961731,2.60,76.14,0.25,0.25,884387572950,0.25,0.25,884387572950
우리기술,032820,11,2285,2,95,4.34,14638090,6952912,164677432,14638090,4.34,210.53,8.89,8.89,33997843612,9.04,9.04,33997843612
KODEX 코스닥150선물인버스,251340,12,3760,5,-55,-1.44,13279209,17799066,60800000,13279209,-1.44,74.61,21.84,21.84,50105140525,21.92,21.92,50105140525
두산에너빌리티,034020,13,45450,2,2800,6.57,12965835,11387783,640561146,12965835,6.57,113.86,2.02,2.02,578246790150,1.99,1.99,578246790150
한신기계,011700,14,3550,2,375,11.81,11963166,522869,32446151,11963166,11.81,2287.99,36.87,36.87,43468725991,37.74,37.74,43468725991
인디에프,014990,15,1085,2,85,8.50,11448643,1121952,75112995,11448643,8.50,1020.42,15.24,15.24,13159534260,16.15,16.15,13159534260
미스터블루,207760,16,1595,5,-5,-0.31,11129600,27570404,83079783,11129600,-0.31,40.37,13.40,13.40,18320893211,13.83,13.83,18320893211
한빛레이저,452190,17,5740,2,520,9.96,10689266,372834,23366557,10689266,9.96,2867.03,45.75,45.75,62539022050,46.63,46.63,62539022050
SK증권,001510,18,652,5,-6,-0.91,8660047,37060872,472590171,8660047,-0.91,23.37,1.83,1.83,5695731978,1.85,1.85,5695731978
피아이이,452450,19,8990,2,440,5.15,8175983,1348964,35826000,8175983,5.15,606.09,22.82,22.82,75083739830,23.31,23.31,75083739830
MDS테크,086960,20,1492,2,16,1.08,7924445,63214364,92821788,7924445,1.08,12.54,8.54,8.54,11724551655,8.47,8.47,11724551655
원익,032940,21,6360,5,-40,-0.62,7908605,3987930,18193230,7908605,-0.62,198.31,43.47,43.47,52751996205,45.59,45.59,52751996205
케이씨티,089150,22,3945,2,415,11.76,7710799,2903814,17150000,7710799,11.76,265.54,44.96,44.96,29662268630,43.84,43.84,29662268630
시선AI,340810,23,6100,2,930,17.99,6875976,3213677,10692194,6875976,17.99,213.96,64.31,64.31,42986288125,65.91,65.91,42986288125
아이언디바이스,464500,24,4165,2,640,18.16,6274221,222931,13963263,6274221,18.16,2814.42,44.93,44.93,25274317169,43.46,43.46,25274317169
비큐AI,148780,25,1700,5,-60,-3.41,5812687,29897396,31445725,5812687,-3.41,19.44,18.48,18.48,10016862721,18.74,18.74,10016862721
비비안,002070,26,1043,2,60,6.10,5769073,8884745,31123777,5769073,6.10,64.93,18.54,18.54,6309276060,19.44,19.44,6309276060
동양철관,008970,27,1417,5,-38,-2.61,5659586,21149408,159323019,5659586,-2.61,26.76,3.55,3.55,8050616136,3.57,3.57,8050616136
삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,95,2,1,1.06,5620767,59435440,1497000000,5620767,1.06,9.46,0.38,0.38,533699972,0.38,0.38,533699972
원익홀딩스,030530,29,5950,5,-180,-2.94,5321791,31526840,77237981,5321791,-2.94,16.88,6.89,6.89,31747924730,6.91,6.91,31747924730
대주산업,003310,30,1961,2,51,2.67,5174864,1388133,35392350,5174864,2.67,372.79,14.62,14.62,10396807188,14.98,14.98,10396807188
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 1729 5 -77 -4.26 225537886 201143440 717300000 225537886 -4.26 112.13 31.44 31.44 391662079821 31.58 31.58 391662079821
3 일신석재 007110 2 2690 2 455 20.36 72319759 9012237 77456610 72319759 20.36 802.46 93.37 93.37 192208380694 92.25 92.25 192208380694
4 좋은사람들 033340 3 1176 2 222 23.27 50074975 8492776 96950558 50074975 23.27 589.62 51.65 51.65 58674126465 51.46 51.46 58674126465
5 신원 009270 4 1900 2 103 5.73 28619070 6295368 104891065 28619070 5.73 454.61 27.28 27.28 55257759751 27.73 27.73 55257759751
6 KODEX 인버스 114800 5 3995 5 -85 -2.08 22766356 22205504 146300000 22766356 -2.08 102.53 15.56 15.56 91201033130 15.60 15.60 91201033130
7 KODEX 코스닥150레버리지 233740 6 7605 2 220 2.98 21887257 26121188 263100000 21887257 2.98 83.79 8.32 8.32 165520610190 8.27 8.27 165520610190
8 메디콕스 054180 7 178 5 -37 -17.21 20595160 13025281 82878283 20595160 -17.21 158.12 24.85 24.85 3759050483 25.48 25.48 3759050483
9 KODEX 레버리지 122630 8 19240 2 785 4.25 20423838 21898692 131400000 20423838 4.25 93.27 15.54 15.54 390479589344 15.45 15.45 390479589344
10 KODEX 2차전지산업레버리지 462330 9 781 2 38 5.11 20022501 22014372 254900000 20022501 5.11 90.95 7.86 7.86 15536803996 7.80 7.80 15536803996
11 삼성전자 005930 10 59300 2 1500 2.60 14961731 19649984 5919637922 14961731 2.60 76.14 0.25 0.25 884387572950 0.25 0.25 884387572950
12 우리기술 032820 11 2285 2 95 4.34 14638090 6952912 164677432 14638090 4.34 210.53 8.89 8.89 33997843612 9.04 9.04 33997843612
13 KODEX 코스닥150선물인버스 251340 12 3760 5 -55 -1.44 13279209 17799066 60800000 13279209 -1.44 74.61 21.84 21.84 50105140525 21.92 21.92 50105140525
14 두산에너빌리티 034020 13 45450 2 2800 6.57 12965835 11387783 640561146 12965835 6.57 113.86 2.02 2.02 578246790150 1.99 1.99 578246790150
15 한신기계 011700 14 3550 2 375 11.81 11963166 522869 32446151 11963166 11.81 2287.99 36.87 36.87 43468725991 37.74 37.74 43468725991
16 인디에프 014990 15 1085 2 85 8.50 11448643 1121952 75112995 11448643 8.50 1020.42 15.24 15.24 13159534260 16.15 16.15 13159534260
17 미스터블루 207760 16 1595 5 -5 -0.31 11129600 27570404 83079783 11129600 -0.31 40.37 13.40 13.40 18320893211 13.83 13.83 18320893211
18 한빛레이저 452190 17 5740 2 520 9.96 10689266 372834 23366557 10689266 9.96 2867.03 45.75 45.75 62539022050 46.63 46.63 62539022050
19 SK증권 001510 18 652 5 -6 -0.91 8660047 37060872 472590171 8660047 -0.91 23.37 1.83 1.83 5695731978 1.85 1.85 5695731978
20 피아이이 452450 19 8990 2 440 5.15 8175983 1348964 35826000 8175983 5.15 606.09 22.82 22.82 75083739830 23.31 23.31 75083739830
21 MDS테크 086960 20 1492 2 16 1.08 7924445 63214364 92821788 7924445 1.08 12.54 8.54 8.54 11724551655 8.47 8.47 11724551655
22 원익 032940 21 6360 5 -40 -0.62 7908605 3987930 18193230 7908605 -0.62 198.31 43.47 43.47 52751996205 45.59 45.59 52751996205
23 케이씨티 089150 22 3945 2 415 11.76 7710799 2903814 17150000 7710799 11.76 265.54 44.96 44.96 29662268630 43.84 43.84 29662268630
24 시선AI 340810 23 6100 2 930 17.99 6875976 3213677 10692194 6875976 17.99 213.96 64.31 64.31 42986288125 65.91 65.91 42986288125
25 아이언디바이스 464500 24 4165 2 640 18.16 6274221 222931 13963263 6274221 18.16 2814.42 44.93 44.93 25274317169 43.46 43.46 25274317169
26 비큐AI 148780 25 1700 5 -60 -3.41 5812687 29897396 31445725 5812687 -3.41 19.44 18.48 18.48 10016862721 18.74 18.74 10016862721
27 비비안 002070 26 1043 2 60 6.10 5769073 8884745 31123777 5769073 6.10 64.93 18.54 18.54 6309276060 19.44 19.44 6309276060
28 동양철관 008970 27 1417 5 -38 -2.61 5659586 21149408 159323019 5659586 -2.61 26.76 3.55 3.55 8050616136 3.57 3.57 8050616136
29 삼성 인버스 2X WTI원유 선물 ETN Q530036 28 95 2 1 1.06 5620767 59435440 1497000000 5620767 1.06 9.46 0.38 0.38 533699972 0.38 0.38 533699972
30 원익홀딩스 030530 29 5950 5 -180 -2.94 5321791 31526840 77237981 5321791 -2.94 16.88 6.89 6.89 31747924730 6.91 6.91 31747924730
31 대주산업 003310 30 1961 2 51 2.67 5174864 1388133 35392350 5174864 2.67 372.79 14.62 14.62 10396807188 14.98 14.98 10396807188

31
top30/20250605/top30-av-20250605-121001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1731,5,-75,-4.15,229060629,201143440,717300000,229060629,-4.15,113.88,31.93,31.93,397759460003,32.03,32.03,397759460003
일신석재,007110,2,2695,2,460,20.58,73059088,9012237,77456610,73059088,20.58,810.67,94.32,94.32,194205099842,93.03,93.03,194205099842
좋은사람들,033340,3,1179,2,225,23.58,50316999,8492776,96950558,50316999,23.58,592.47,51.90,51.90,58959137760,51.58,51.58,58959137760
신원,009270,4,1887,2,90,5.01,29013268,6295368,104891065,29013268,5.01,460.87,27.66,27.66,56002571031,28.29,28.29,56002571031
KODEX 인버스,114800,5,3995,5,-85,-2.08,22943320,22205504,146300000,22943320,-2.08,103.32,15.68,15.68,91907359317,15.72,15.72,91907359317
KODEX 코스닥150레버리지,233740,6,7600,2,215,2.91,22144481,26121188,263100000,22144481,2.91,84.78,8.42,8.42,167475024050,8.38,8.38,167475024050
메디콕스,054180,7,179,5,-36,-16.74,20917982,13025281,82878283,20917982,-16.74,160.60,25.24,25.24,3816645608,25.73,25.73,3816645608
KODEX 레버리지,122630,8,19215,2,760,4.12,20828475,21898692,131400000,20828475,4.12,95.11,15.85,15.85,398257612618,15.77,15.77,398257612618
KODEX 2차전지산업레버리지,462330,9,778,2,35,4.71,20435728,22014372,254900000,20435728,4.71,92.83,8.02,8.02,15859011661,8.00,8.00,15859011661
삼성전자,005930,10,59300,2,1500,2.60,15174798,19649984,5919637922,15174798,2.60,77.23,0.26,0.26,897028094950,0.26,0.26,897028094950
우리기술,032820,11,2280,2,90,4.11,14796532,6952912,164677432,14796532,4.11,212.81,8.99,8.99,34359581897,9.15,9.15,34359581897
KODEX 코스닥150선물인버스,251340,12,3760,5,-55,-1.44,13447009,17799066,60800000,13447009,-1.44,75.55,22.12,22.12,50736085367,22.19,22.19,50736085367
두산에너빌리티,034020,13,45200,2,2550,5.98,13161231,11387783,640561146,13161231,5.98,115.57,2.05,2.05,587086599500,2.03,2.03,587086599500
한신기계,011700,14,3550,2,375,11.81,11997315,522869,32446151,11997315,11.81,2294.52,36.98,36.98,43589838612,37.84,37.84,43589838612
인디에프,014990,15,1086,2,86,8.60,11510578,1121952,75112995,11510578,8.60,1025.94,15.32,15.32,13226739010,16.21,16.21,13226739010
미스터블루,207760,16,1598,5,-2,-0.12,11195817,27570404,83079783,11195817,-0.12,40.61,13.48,13.48,18426447394,13.88,13.88,18426447394
한빛레이저,452190,17,5740,2,520,9.96,10742579,372834,23366557,10742579,9.96,2881.33,45.97,45.97,62845370140,46.86,46.86,62845370140
케이씨티,089150,18,4170,2,640,18.13,9947977,2903814,17150000,9947977,18.13,342.58,58.01,58.01,38890535964,54.38,54.38,38890535964
SK증권,001510,19,653,5,-5,-0.76,8757721,37060872,472590171,8757721,-0.76,23.63,1.85,1.85,5759489486,1.87,1.87,5759489486
피아이이,452450,20,8920,2,370,4.33,8280824,1348964,35826000,8280824,4.33,613.87,23.11,23.11,76021916840,23.79,23.79,76021916840
MDS테크,086960,21,1480,2,4,0.27,8093594,63214364,92821788,8093594,0.27,12.80,8.72,8.72,11975942249,8.72,8.72,11975942249
원익,032940,22,6370,5,-30,-0.47,8082722,3987930,18193230,8082722,-0.47,202.68,44.43,44.43,53867187615,46.48,46.48,53867187615
시선AI,340810,23,6070,2,900,17.41,6911692,3213677,10692194,6911692,17.41,215.07,64.64,64.64,43204730895,66.57,66.57,43204730895
아이언디바이스,464500,24,4135,2,610,17.30,6446068,222931,13963263,6446068,17.30,2891.51,46.16,46.16,25983003224,45.00,45.00,25983003224
비큐AI,148780,25,1694,5,-66,-3.75,5890651,29897396,31445725,5890651,-3.75,19.70,18.73,18.73,10148944438,19.05,19.05,10148944438
동양철관,008970,26,1417,5,-38,-2.61,5856741,21149408,159323019,5856741,-2.61,27.69,3.68,3.68,8329837011,3.69,3.69,8329837011
비비안,002070,27,1044,2,61,6.21,5825058,8884745,31123777,5825058,6.21,65.56,18.72,18.72,6367554497,19.60,19.60,6367554497
삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,95,2,1,1.06,5720767,59435440,1497000000,5720767,1.06,9.63,0.38,0.38,543199972,0.38,0.38,543199972
원익홀딩스,030530,29,5950,5,-180,-2.94,5394191,31526840,77237981,5394191,-2.94,17.11,6.98,6.98,32180025900,7.00,7.00,32180025900
대주산업,003310,30,1956,2,46,2.41,5282764,1388133,35392350,5282764,2.41,380.57,14.93,14.93,10607578319,15.32,15.32,10607578319
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 1731 5 -75 -4.15 229060629 201143440 717300000 229060629 -4.15 113.88 31.93 31.93 397759460003 32.03 32.03 397759460003
3 일신석재 007110 2 2695 2 460 20.58 73059088 9012237 77456610 73059088 20.58 810.67 94.32 94.32 194205099842 93.03 93.03 194205099842
4 좋은사람들 033340 3 1179 2 225 23.58 50316999 8492776 96950558 50316999 23.58 592.47 51.90 51.90 58959137760 51.58 51.58 58959137760
5 신원 009270 4 1887 2 90 5.01 29013268 6295368 104891065 29013268 5.01 460.87 27.66 27.66 56002571031 28.29 28.29 56002571031
6 KODEX 인버스 114800 5 3995 5 -85 -2.08 22943320 22205504 146300000 22943320 -2.08 103.32 15.68 15.68 91907359317 15.72 15.72 91907359317
7 KODEX 코스닥150레버리지 233740 6 7600 2 215 2.91 22144481 26121188 263100000 22144481 2.91 84.78 8.42 8.42 167475024050 8.38 8.38 167475024050
8 메디콕스 054180 7 179 5 -36 -16.74 20917982 13025281 82878283 20917982 -16.74 160.60 25.24 25.24 3816645608 25.73 25.73 3816645608
9 KODEX 레버리지 122630 8 19215 2 760 4.12 20828475 21898692 131400000 20828475 4.12 95.11 15.85 15.85 398257612618 15.77 15.77 398257612618
10 KODEX 2차전지산업레버리지 462330 9 778 2 35 4.71 20435728 22014372 254900000 20435728 4.71 92.83 8.02 8.02 15859011661 8.00 8.00 15859011661
11 삼성전자 005930 10 59300 2 1500 2.60 15174798 19649984 5919637922 15174798 2.60 77.23 0.26 0.26 897028094950 0.26 0.26 897028094950
12 우리기술 032820 11 2280 2 90 4.11 14796532 6952912 164677432 14796532 4.11 212.81 8.99 8.99 34359581897 9.15 9.15 34359581897
13 KODEX 코스닥150선물인버스 251340 12 3760 5 -55 -1.44 13447009 17799066 60800000 13447009 -1.44 75.55 22.12 22.12 50736085367 22.19 22.19 50736085367
14 두산에너빌리티 034020 13 45200 2 2550 5.98 13161231 11387783 640561146 13161231 5.98 115.57 2.05 2.05 587086599500 2.03 2.03 587086599500
15 한신기계 011700 14 3550 2 375 11.81 11997315 522869 32446151 11997315 11.81 2294.52 36.98 36.98 43589838612 37.84 37.84 43589838612
16 인디에프 014990 15 1086 2 86 8.60 11510578 1121952 75112995 11510578 8.60 1025.94 15.32 15.32 13226739010 16.21 16.21 13226739010
17 미스터블루 207760 16 1598 5 -2 -0.12 11195817 27570404 83079783 11195817 -0.12 40.61 13.48 13.48 18426447394 13.88 13.88 18426447394
18 한빛레이저 452190 17 5740 2 520 9.96 10742579 372834 23366557 10742579 9.96 2881.33 45.97 45.97 62845370140 46.86 46.86 62845370140
19 케이씨티 089150 18 4170 2 640 18.13 9947977 2903814 17150000 9947977 18.13 342.58 58.01 58.01 38890535964 54.38 54.38 38890535964
20 SK증권 001510 19 653 5 -5 -0.76 8757721 37060872 472590171 8757721 -0.76 23.63 1.85 1.85 5759489486 1.87 1.87 5759489486
21 피아이이 452450 20 8920 2 370 4.33 8280824 1348964 35826000 8280824 4.33 613.87 23.11 23.11 76021916840 23.79 23.79 76021916840
22 MDS테크 086960 21 1480 2 4 0.27 8093594 63214364 92821788 8093594 0.27 12.80 8.72 8.72 11975942249 8.72 8.72 11975942249
23 원익 032940 22 6370 5 -30 -0.47 8082722 3987930 18193230 8082722 -0.47 202.68 44.43 44.43 53867187615 46.48 46.48 53867187615
24 시선AI 340810 23 6070 2 900 17.41 6911692 3213677 10692194 6911692 17.41 215.07 64.64 64.64 43204730895 66.57 66.57 43204730895
25 아이언디바이스 464500 24 4135 2 610 17.30 6446068 222931 13963263 6446068 17.30 2891.51 46.16 46.16 25983003224 45.00 45.00 25983003224
26 비큐AI 148780 25 1694 5 -66 -3.75 5890651 29897396 31445725 5890651 -3.75 19.70 18.73 18.73 10148944438 19.05 19.05 10148944438
27 동양철관 008970 26 1417 5 -38 -2.61 5856741 21149408 159323019 5856741 -2.61 27.69 3.68 3.68 8329837011 3.69 3.69 8329837011
28 비비안 002070 27 1044 2 61 6.21 5825058 8884745 31123777 5825058 6.21 65.56 18.72 18.72 6367554497 19.60 19.60 6367554497
29 삼성 인버스 2X WTI원유 선물 ETN Q530036 28 95 2 1 1.06 5720767 59435440 1497000000 5720767 1.06 9.63 0.38 0.38 543199972 0.38 0.38 543199972
30 원익홀딩스 030530 29 5950 5 -180 -2.94 5394191 31526840 77237981 5394191 -2.94 17.11 6.98 6.98 32180025900 7.00 7.00 32180025900
31 대주산업 003310 30 1956 2 46 2.41 5282764 1388133 35392350 5282764 2.41 380.57 14.93 14.93 10607578319 15.32 15.32 10607578319

31
top30/20250605/top30-av-20250605-122000.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,252670,1,1730,5,-76,-4.21,235036713,201143440,717300000,235036713,-4.21,116.85,32.77,32.77,408110885764,32.89,32.89,408110885764
일신석재,007110,2,2705,2,470,21.03,73489477,9012237,77456610,73489477,21.03,815.44,94.88,94.88,195364740216,93.24,93.24,195364740216
좋은사람들,033340,3,1172,2,218,22.85,50633842,8492776,96950558,50633842,22.85,596.20,52.23,52.23,59331168453,52.22,52.22,59331168453
신원,009270,4,1888,2,91,5.06,29222026,6295368,104891065,29222026,5.06,464.18,27.86,27.86,56395788433,28.48,28.48,56395788433
KODEX 인버스,114800,5,3992,5,-88,-2.16,23282529,22205504,146300000,23282529,-2.16,104.85,15.91,15.91,93262375604,15.97,15.97,93262375604
KODEX 코스닥150레버리지,233740,6,7595,2,210,2.84,22441179,26121188,263100000,22441179,2.84,85.91,8.53,8.53,169728286913,8.49,8.49,169728286913
KODEX 레버리지,122630,7,19230,2,775,4.20,21300341,21898692,131400000,21300341,4.20,97.27,16.21,16.21,407320875555,16.12,16.12,407320875555
메디콕스,054180,8,180,5,-35,-16.28,21200585,13025281,82878283,21200585,-16.28,162.76,25.58,25.58,3867281494,25.92,25.92,3867281494
KODEX 2차전지산업레버리지,462330,9,778,2,35,4.71,20725815,22014372,254900000,20725815,4.71,94.15,8.13,8.13,16084705402,8.11,8.11,16084705402
삼성전자,005930,10,59100,2,1300,2.25,15673314,19649984,5919637922,15673314,2.25,79.76,0.26,0.26,926515814150,0.26,0.26,926515814150
우리기술,032820,11,2295,2,105,4.79,14942266,6952912,164677432,14942266,4.79,214.91,9.07,9.07,34692787048,9.18,9.18,34692787048
KODEX 코스닥150선물인버스,251340,12,3765,5,-50,-1.31,13587829,17799066,60800000,13587829,-1.31,76.34,22.35,22.35,51265947052,22.40,22.40,51265947052
두산에너빌리티,034020,13,45350,2,2700,6.33,13344019,11387783,640561146,13344019,6.33,117.18,2.08,2.08,595363440300,2.05,2.05,595363440300
한신기계,011700,14,3555,2,380,11.97,12034789,522869,32446151,12034789,11.97,2301.68,37.09,37.09,43722503932,37.91,37.91,43722503932
케이씨티,089150,15,4340,2,810,22.95,11728992,2903814,17150000,11728992,22.95,403.92,68.39,68.39,46401554048,62.34,62.34,46401554048
인디에프,014990,16,1087,2,87,8.70,11572447,1121952,75112995,11572447,8.70,1031.46,15.41,15.41,13294102496,16.28,16.28,13294102496
미스터블루,207760,17,1605,2,5,0.31,11272223,27570404,83079783,11272223,0.31,40.89,13.57,13.57,18548523269,13.91,13.91,18548523269
한빛레이저,452190,18,5700,2,480,9.20,10817277,372834,23366557,10817277,9.20,2901.37,46.29,46.29,63271615455,47.51,47.51,63271615455
SK증권,001510,19,651,5,-7,-1.06,8933206,37060872,472590171,8933206,-1.06,24.10,1.89,1.89,5873733836,1.91,1.91,5873733836
피아이이,452450,20,9020,2,470,5.50,8352305,1348964,35826000,8352305,5.50,619.16,23.31,23.31,76663917940,23.72,23.72,76663917940
MDS테크,086960,21,1492,2,16,1.08,8198042,63214364,92821788,8198042,1.08,12.97,8.83,8.83,12131630222,8.76,8.76,12131630222
원익,032940,22,6360,5,-40,-0.62,8138271,3987930,18193230,8138271,-0.62,204.07,44.73,44.73,54220517070,46.86,46.86,54220517070
시선AI,340810,23,6130,2,960,18.57,6935729,3213677,10692194,6935729,18.57,215.82,64.87,64.87,43351033005,66.14,66.14,43351033005
아이언디바이스,464500,24,4110,2,585,16.60,6594925,222931,13963263,6594925,16.60,2958.28,47.23,47.23,26596143654,46.34,46.34,26596143654
비큐AI,148780,25,1707,5,-53,-3.01,5946716,29897396,31445725,5946716,-3.01,19.89,18.91,18.91,10244463562,19.09,19.09,10244463562
동양철관,008970,26,1418,5,-37,-2.54,5926505,21149408,159323019,5926505,-2.54,28.02,3.72,3.72,8428593137,3.73,3.73,8428593137
비비안,002070,27,1051,2,68,6.92,5869517,8884745,31123777,5869517,6.92,66.06,18.86,18.86,6414194807,19.61,19.61,6414194807
삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,94,3,0,0.00,5761819,59435440,1497000000,5761819,0.00,9.69,0.38,0.38,547079912,0.39,0.39,547079912
원익홀딩스,030530,29,5950,5,-180,-2.94,5420499,31526840,77237981,5420499,-2.94,17.19,7.02,7.02,32336586375,7.04,7.04,32336586375
대주산업,003310,30,1947,2,37,1.94,5330345,1388133,35392350,5330345,1.94,383.99,15.06,15.06,10700350543,15.53,15.53,10700350543
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 1730 5 -76 -4.21 235036713 201143440 717300000 235036713 -4.21 116.85 32.77 32.77 408110885764 32.89 32.89 408110885764
3 일신석재 007110 2 2705 2 470 21.03 73489477 9012237 77456610 73489477 21.03 815.44 94.88 94.88 195364740216 93.24 93.24 195364740216
4 좋은사람들 033340 3 1172 2 218 22.85 50633842 8492776 96950558 50633842 22.85 596.20 52.23 52.23 59331168453 52.22 52.22 59331168453
5 신원 009270 4 1888 2 91 5.06 29222026 6295368 104891065 29222026 5.06 464.18 27.86 27.86 56395788433 28.48 28.48 56395788433
6 KODEX 인버스 114800 5 3992 5 -88 -2.16 23282529 22205504 146300000 23282529 -2.16 104.85 15.91 15.91 93262375604 15.97 15.97 93262375604
7 KODEX 코스닥150레버리지 233740 6 7595 2 210 2.84 22441179 26121188 263100000 22441179 2.84 85.91 8.53 8.53 169728286913 8.49 8.49 169728286913
8 KODEX 레버리지 122630 7 19230 2 775 4.20 21300341 21898692 131400000 21300341 4.20 97.27 16.21 16.21 407320875555 16.12 16.12 407320875555
9 메디콕스 054180 8 180 5 -35 -16.28 21200585 13025281 82878283 21200585 -16.28 162.76 25.58 25.58 3867281494 25.92 25.92 3867281494
10 KODEX 2차전지산업레버리지 462330 9 778 2 35 4.71 20725815 22014372 254900000 20725815 4.71 94.15 8.13 8.13 16084705402 8.11 8.11 16084705402
11 삼성전자 005930 10 59100 2 1300 2.25 15673314 19649984 5919637922 15673314 2.25 79.76 0.26 0.26 926515814150 0.26 0.26 926515814150
12 우리기술 032820 11 2295 2 105 4.79 14942266 6952912 164677432 14942266 4.79 214.91 9.07 9.07 34692787048 9.18 9.18 34692787048
13 KODEX 코스닥150선물인버스 251340 12 3765 5 -50 -1.31 13587829 17799066 60800000 13587829 -1.31 76.34 22.35 22.35 51265947052 22.40 22.40 51265947052
14 두산에너빌리티 034020 13 45350 2 2700 6.33 13344019 11387783 640561146 13344019 6.33 117.18 2.08 2.08 595363440300 2.05 2.05 595363440300
15 한신기계 011700 14 3555 2 380 11.97 12034789 522869 32446151 12034789 11.97 2301.68 37.09 37.09 43722503932 37.91 37.91 43722503932
16 케이씨티 089150 15 4340 2 810 22.95 11728992 2903814 17150000 11728992 22.95 403.92 68.39 68.39 46401554048 62.34 62.34 46401554048
17 인디에프 014990 16 1087 2 87 8.70 11572447 1121952 75112995 11572447 8.70 1031.46 15.41 15.41 13294102496 16.28 16.28 13294102496
18 미스터블루 207760 17 1605 2 5 0.31 11272223 27570404 83079783 11272223 0.31 40.89 13.57 13.57 18548523269 13.91 13.91 18548523269
19 한빛레이저 452190 18 5700 2 480 9.20 10817277 372834 23366557 10817277 9.20 2901.37 46.29 46.29 63271615455 47.51 47.51 63271615455
20 SK증권 001510 19 651 5 -7 -1.06 8933206 37060872 472590171 8933206 -1.06 24.10 1.89 1.89 5873733836 1.91 1.91 5873733836
21 피아이이 452450 20 9020 2 470 5.50 8352305 1348964 35826000 8352305 5.50 619.16 23.31 23.31 76663917940 23.72 23.72 76663917940
22 MDS테크 086960 21 1492 2 16 1.08 8198042 63214364 92821788 8198042 1.08 12.97 8.83 8.83 12131630222 8.76 8.76 12131630222
23 원익 032940 22 6360 5 -40 -0.62 8138271 3987930 18193230 8138271 -0.62 204.07 44.73 44.73 54220517070 46.86 46.86 54220517070
24 시선AI 340810 23 6130 2 960 18.57 6935729 3213677 10692194 6935729 18.57 215.82 64.87 64.87 43351033005 66.14 66.14 43351033005
25 아이언디바이스 464500 24 4110 2 585 16.60 6594925 222931 13963263 6594925 16.60 2958.28 47.23 47.23 26596143654 46.34 46.34 26596143654
26 비큐AI 148780 25 1707 5 -53 -3.01 5946716 29897396 31445725 5946716 -3.01 19.89 18.91 18.91 10244463562 19.09 19.09 10244463562
27 동양철관 008970 26 1418 5 -37 -2.54 5926505 21149408 159323019 5926505 -2.54 28.02 3.72 3.72 8428593137 3.73 3.73 8428593137
28 비비안 002070 27 1051 2 68 6.92 5869517 8884745 31123777 5869517 6.92 66.06 18.86 18.86 6414194807 19.61 19.61 6414194807
29 삼성 인버스 2X WTI원유 선물 ETN Q530036 28 94 3 0 0.00 5761819 59435440 1497000000 5761819 0.00 9.69 0.38 0.38 547079912 0.39 0.39 547079912
30 원익홀딩스 030530 29 5950 5 -180 -2.94 5420499 31526840 77237981 5420499 -2.94 17.19 7.02 7.02 32336586375 7.04 7.04 32336586375
31 대주산업 003310 30 1947 2 37 1.94 5330345 1388133 35392350 5330345 1.94 383.99 15.06 15.06 10700350543 15.53 15.53 10700350543

31
top30/20250605/top30-av-20250605-123000.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,252670,1,1732,5,-74,-4.10,240445851,201143440,717300000,240445851,-4.10,119.54,33.52,33.52,417485784783,33.60,33.60,417485784783
일신석재,007110,2,2685,2,450,20.13,74145124,9012237,77456610,74145124,20.13,822.72,95.72,95.72,197128428472,94.79,94.79,197128428472
좋은사람들,033340,3,1165,2,211,22.12,51012061,8492776,96950558,51012061,22.12,600.65,52.62,52.62,59773815668,52.92,52.92,59773815668
신원,009270,4,1877,2,80,4.45,29441125,6295368,104891065,29441125,4.45,467.66,28.07,28.07,56807826560,28.85,28.85,56807826560
KODEX 인버스,114800,5,3995,5,-85,-2.08,23527820,22205504,146300000,23527820,-2.08,105.95,16.08,16.08,94242298595,16.12,16.12,94242298595
KODEX 코스닥150레버리지,233740,6,7545,2,160,2.17,23440247,26121188,263100000,23440247,2.17,89.74,8.91,8.91,177277579312,8.93,8.93,177277579312
메디콕스,054180,7,178,5,-37,-17.21,21622326,13025281,82878283,21622326,-17.21,166.00,26.09,26.09,3942624772,26.73,26.73,3942624772
KODEX 레버리지,122630,8,19205,2,750,4.06,21583981,21898692,131400000,21583981,4.06,98.56,16.43,16.43,412765024358,16.36,16.36,412765024358
KODEX 2차전지산업레버리지,462330,9,776,2,33,4.44,21385689,22014372,254900000,21385689,4.44,97.14,8.39,8.39,16596530632,8.39,8.39,16596530632
삼성전자,005930,10,59300,2,1500,2.60,15952742,19649984,5919637922,15952742,2.60,81.18,0.27,0.27,943070178200,0.27,0.27,943070178200
우리기술,032820,11,2285,2,95,4.34,15479345,6952912,164677432,15479345,4.34,222.63,9.40,9.40,35928049725,9.55,9.55,35928049725
KODEX 코스닥150선물인버스,251340,12,3775,5,-40,-1.05,14819451,17799066,60800000,14819451,-1.05,83.26,24.37,24.37,55911339676,24.36,24.36,55911339676
두산에너빌리티,034020,13,45250,2,2600,6.10,13452791,11387783,640561146,13452791,6.10,118.13,2.10,2.10,600285525175,2.07,2.07,600285525175
케이씨티,089150,14,4180,2,650,18.41,12977617,2903814,17150000,12977617,18.41,446.92,75.67,75.67,51705969014,72.13,72.13,51705969014
한신기계,011700,15,3550,2,375,11.81,12073840,522869,32446151,12073840,11.81,2309.15,37.21,37.21,43861618347,38.08,38.08,43861618347
인디에프,014990,16,1076,2,76,7.60,11651322,1121952,75112995,11651322,7.60,1038.49,15.51,15.51,13378959990,16.55,16.55,13378959990
미스터블루,207760,17,1602,2,2,0.12,11320768,27570404,83079783,11320768,0.12,41.06,13.63,13.63,18626361487,13.99,13.99,18626361487
한빛레이저,452190,18,5670,2,450,8.62,10882681,372834,23366557,10882681,8.62,2918.91,46.57,46.57,63643237095,48.04,48.04,63643237095
SK증권,001510,19,647,5,-11,-1.67,9271542,37060872,472590171,9271542,-1.67,25.02,1.96,1.96,6093248907,1.99,1.99,6093248907
MDS테크,086960,20,1478,2,2,0.14,8478404,63214364,92821788,8478404,0.14,13.41,9.13,9.13,12547257049,9.15,9.15,12547257049
피아이이,452450,21,9040,2,490,5.73,8452248,1348964,35826000,8452248,5.73,626.57,23.59,23.59,77569079630,23.95,23.95,77569079630
원익,032940,22,6310,5,-90,-1.41,8195087,3987930,18193230,8195087,-1.41,205.50,45.04,45.04,54579804620,47.54,47.54,54579804620
시선AI,340810,23,6190,2,1020,19.73,6982870,3213677,10692194,6982870,19.73,217.29,65.31,65.31,43640583845,65.94,65.94,43640583845
아이언디바이스,464500,24,4115,2,590,16.74,6674674,222931,13963263,6674674,16.74,2994.05,47.80,47.80,26924691318,46.86,46.86,26924691318
동양철관,008970,25,1415,5,-40,-2.75,6151815,21149408,159323019,6151815,-2.75,29.09,3.86,3.86,8747189517,3.88,3.88,8747189517
비큐AI,148780,26,1696,5,-64,-3.64,6013639,29897396,31445725,6013639,-3.64,20.11,19.12,19.12,10358391370,19.42,19.42,10358391370
비비안,002070,27,1050,2,67,6.82,5887012,8884745,31123777,5887012,6.82,66.26,18.91,18.91,6432528219,19.68,19.68,6432528219
삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,95,2,1,1.06,5767320,59435440,1497000000,5767320,1.06,9.70,0.39,0.39,547602507,0.39,0.39,547602507
원익홀딩스,030530,29,5930,5,-200,-3.26,5457787,31526840,77237981,5457787,-3.26,17.31,7.07,7.07,32557994295,7.11,7.11,32557994295
대주산업,003310,30,1949,2,39,2.04,5415930,1388133,35392350,5415930,2.04,390.16,15.30,15.30,10866866812,15.75,15.75,10866866812
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 1732 5 -74 -4.10 240445851 201143440 717300000 240445851 -4.10 119.54 33.52 33.52 417485784783 33.60 33.60 417485784783
3 일신석재 007110 2 2685 2 450 20.13 74145124 9012237 77456610 74145124 20.13 822.72 95.72 95.72 197128428472 94.79 94.79 197128428472
4 좋은사람들 033340 3 1165 2 211 22.12 51012061 8492776 96950558 51012061 22.12 600.65 52.62 52.62 59773815668 52.92 52.92 59773815668
5 신원 009270 4 1877 2 80 4.45 29441125 6295368 104891065 29441125 4.45 467.66 28.07 28.07 56807826560 28.85 28.85 56807826560
6 KODEX 인버스 114800 5 3995 5 -85 -2.08 23527820 22205504 146300000 23527820 -2.08 105.95 16.08 16.08 94242298595 16.12 16.12 94242298595
7 KODEX 코스닥150레버리지 233740 6 7545 2 160 2.17 23440247 26121188 263100000 23440247 2.17 89.74 8.91 8.91 177277579312 8.93 8.93 177277579312
8 메디콕스 054180 7 178 5 -37 -17.21 21622326 13025281 82878283 21622326 -17.21 166.00 26.09 26.09 3942624772 26.73 26.73 3942624772
9 KODEX 레버리지 122630 8 19205 2 750 4.06 21583981 21898692 131400000 21583981 4.06 98.56 16.43 16.43 412765024358 16.36 16.36 412765024358
10 KODEX 2차전지산업레버리지 462330 9 776 2 33 4.44 21385689 22014372 254900000 21385689 4.44 97.14 8.39 8.39 16596530632 8.39 8.39 16596530632
11 삼성전자 005930 10 59300 2 1500 2.60 15952742 19649984 5919637922 15952742 2.60 81.18 0.27 0.27 943070178200 0.27 0.27 943070178200
12 우리기술 032820 11 2285 2 95 4.34 15479345 6952912 164677432 15479345 4.34 222.63 9.40 9.40 35928049725 9.55 9.55 35928049725
13 KODEX 코스닥150선물인버스 251340 12 3775 5 -40 -1.05 14819451 17799066 60800000 14819451 -1.05 83.26 24.37 24.37 55911339676 24.36 24.36 55911339676
14 두산에너빌리티 034020 13 45250 2 2600 6.10 13452791 11387783 640561146 13452791 6.10 118.13 2.10 2.10 600285525175 2.07 2.07 600285525175
15 케이씨티 089150 14 4180 2 650 18.41 12977617 2903814 17150000 12977617 18.41 446.92 75.67 75.67 51705969014 72.13 72.13 51705969014
16 한신기계 011700 15 3550 2 375 11.81 12073840 522869 32446151 12073840 11.81 2309.15 37.21 37.21 43861618347 38.08 38.08 43861618347
17 인디에프 014990 16 1076 2 76 7.60 11651322 1121952 75112995 11651322 7.60 1038.49 15.51 15.51 13378959990 16.55 16.55 13378959990
18 미스터블루 207760 17 1602 2 2 0.12 11320768 27570404 83079783 11320768 0.12 41.06 13.63 13.63 18626361487 13.99 13.99 18626361487
19 한빛레이저 452190 18 5670 2 450 8.62 10882681 372834 23366557 10882681 8.62 2918.91 46.57 46.57 63643237095 48.04 48.04 63643237095
20 SK증권 001510 19 647 5 -11 -1.67 9271542 37060872 472590171 9271542 -1.67 25.02 1.96 1.96 6093248907 1.99 1.99 6093248907
21 MDS테크 086960 20 1478 2 2 0.14 8478404 63214364 92821788 8478404 0.14 13.41 9.13 9.13 12547257049 9.15 9.15 12547257049
22 피아이이 452450 21 9040 2 490 5.73 8452248 1348964 35826000 8452248 5.73 626.57 23.59 23.59 77569079630 23.95 23.95 77569079630
23 원익 032940 22 6310 5 -90 -1.41 8195087 3987930 18193230 8195087 -1.41 205.50 45.04 45.04 54579804620 47.54 47.54 54579804620
24 시선AI 340810 23 6190 2 1020 19.73 6982870 3213677 10692194 6982870 19.73 217.29 65.31 65.31 43640583845 65.94 65.94 43640583845
25 아이언디바이스 464500 24 4115 2 590 16.74 6674674 222931 13963263 6674674 16.74 2994.05 47.80 47.80 26924691318 46.86 46.86 26924691318
26 동양철관 008970 25 1415 5 -40 -2.75 6151815 21149408 159323019 6151815 -2.75 29.09 3.86 3.86 8747189517 3.88 3.88 8747189517
27 비큐AI 148780 26 1696 5 -64 -3.64 6013639 29897396 31445725 6013639 -3.64 20.11 19.12 19.12 10358391370 19.42 19.42 10358391370
28 비비안 002070 27 1050 2 67 6.82 5887012 8884745 31123777 5887012 6.82 66.26 18.91 18.91 6432528219 19.68 19.68 6432528219
29 삼성 인버스 2X WTI원유 선물 ETN Q530036 28 95 2 1 1.06 5767320 59435440 1497000000 5767320 1.06 9.70 0.39 0.39 547602507 0.39 0.39 547602507
30 원익홀딩스 030530 29 5930 5 -200 -3.26 5457787 31526840 77237981 5457787 -3.26 17.31 7.07 7.07 32557994295 7.11 7.11 32557994295
31 대주산업 003310 30 1949 2 39 2.04 5415930 1388133 35392350 5415930 2.04 390.16 15.30 15.30 10866866812 15.75 15.75 10866866812

31
top30/20250605/top30-av-20250605-124000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1733,5,-73,-4.04,243160024,201143440,717300000,243160024,-4.04,120.89,33.90,33.90,422189819492,33.96,33.96,422189819492
일신석재,007110,2,2660,2,425,19.02,74878755,9012237,77456610,74878755,19.02,830.86,96.67,96.67,199086158508,96.63,96.63,199086158508
좋은사람들,033340,3,1158,2,204,21.38,51589489,8492776,96950558,51589489,21.38,607.45,53.21,53.21,60443791601,53.84,53.84,60443791601
신원,009270,4,1856,2,59,3.28,29906075,6295368,104891065,29906075,3.28,475.05,28.51,28.51,57674474603,29.63,29.63,57674474603
KODEX 코스닥150레버리지,233740,5,7540,2,155,2.10,23810329,26121188,263100000,23810329,2.10,91.15,9.05,9.05,180068425818,9.08,9.08,180068425818
KODEX 인버스,114800,6,3995,5,-85,-2.08,23758039,22205504,146300000,23758039,-2.08,106.99,16.24,16.24,95161951967,16.28,16.28,95161951967
메디콕스,054180,7,179,5,-36,-16.74,21944257,13025281,82878283,21944257,-16.74,168.47,26.48,26.48,3999827036,26.96,26.96,3999827036
KODEX 레버리지,122630,8,19195,2,740,4.01,21749366,21898692,131400000,21749366,4.01,99.32,16.55,16.55,415940389650,16.49,16.49,415940389650
KODEX 2차전지산업레버리지,462330,9,776,2,33,4.44,21413348,22014372,254900000,21413348,4.44,97.27,8.40,8.40,16617996837,8.40,8.40,16617996837
삼성전자,005930,10,59250,2,1450,2.51,16093837,19649984,5919637922,16093837,2.51,81.90,0.27,0.27,951434545400,0.27,0.27,951434545400
우리기술,032820,11,2280,2,90,4.11,15610698,6952912,164677432,15610698,4.11,224.52,9.48,9.48,36227696194,9.65,9.65,36227696194
KODEX 코스닥150선물인버스,251340,12,3775,5,-40,-1.05,14999837,17799066,60800000,14999837,-1.05,84.27,24.67,24.67,56592345097,24.66,24.66,56592345097
케이씨티,089150,13,4060,2,530,15.01,13867714,2903814,17150000,13867714,15.01,477.57,80.86,80.86,55374581054,79.53,79.53,55374581054
두산에너빌리티,034020,14,45150,2,2500,5.86,13575607,11387783,640561146,13575607,5.86,119.21,2.12,2.12,605845147050,2.09,2.09,605845147050
한신기계,011700,15,3520,2,345,10.87,12157767,522869,32446151,12157767,10.87,2325.20,37.47,37.47,44157677497,38.66,38.66,44157677497
인디에프,014990,16,1078,2,78,7.80,11718015,1121952,75112995,11718015,7.80,1044.43,15.60,15.60,13450635515,16.61,16.61,13450635515
미스터블루,207760,17,1591,5,-9,-0.56,11409964,27570404,83079783,11409964,-0.56,41.38,13.73,13.73,18768637167,14.20,14.20,18768637167
한빛레이저,452190,18,5690,2,470,9.00,10925100,372834,23366557,10925100,9.00,2930.29,46.76,46.76,63884189165,48.05,48.05,63884189165
SK증권,001510,19,649,5,-9,-1.37,9525316,37060872,472590171,9525316,-1.37,25.70,2.02,2.02,6257378984,2.04,2.04,6257378984
MDS테크,086960,20,1462,5,-14,-0.95,8764288,63214364,92821788,8764288,-0.95,13.86,9.44,9.44,12967865285,9.56,9.56,12967865285
피아이이,452450,21,9120,2,570,6.67,8538566,1348964,35826000,8538566,6.67,632.97,23.83,23.83,78351870785,23.98,23.98,78351870785
원익,032940,22,6300,5,-100,-1.56,8245665,3987930,18193230,8245665,-1.56,206.77,45.32,45.32,54897095050,47.90,47.90,54897095050
시선AI,340810,23,6040,2,870,16.83,7045146,3213677,10692194,7045146,16.83,219.22,65.89,65.89,44022899700,68.17,68.17,44022899700
아이언디바이스,464500,24,4085,2,560,15.89,6835971,222931,13963263,6835971,15.89,3066.41,48.96,48.96,27583309181,48.36,48.36,27583309181
동양철관,008970,25,1415,5,-40,-2.75,6235981,21149408,159323019,6235981,-2.75,29.49,3.91,3.91,8866292769,3.93,3.93,8866292769
비큐AI,148780,26,1690,5,-70,-3.98,6065053,29897396,31445725,6065053,-3.98,20.29,19.29,19.29,10445623987,19.66,19.66,10445623987
비비안,002070,27,1046,2,63,6.41,5933376,8884745,31123777,5933376,6.41,66.78,19.06,19.06,6481259662,19.91,19.91,6481259662
삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,95,2,1,1.06,5838673,59435440,1497000000,5838673,1.06,9.82,0.39,0.39,554381042,0.39,0.39,554381042
원익홀딩스,030530,29,5930,5,-200,-3.26,5526365,31526840,77237981,5526365,-3.26,17.53,7.15,7.15,32965196165,7.20,7.20,32965196165
KODEX 200,069500,30,37885,2,745,2.01,5485369,10197246,175000000,5485369,2.01,53.79,3.13,3.13,207624940068,3.13,3.13,207624940068
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 1733 5 -73 -4.04 243160024 201143440 717300000 243160024 -4.04 120.89 33.90 33.90 422189819492 33.96 33.96 422189819492
3 일신석재 007110 2 2660 2 425 19.02 74878755 9012237 77456610 74878755 19.02 830.86 96.67 96.67 199086158508 96.63 96.63 199086158508
4 좋은사람들 033340 3 1158 2 204 21.38 51589489 8492776 96950558 51589489 21.38 607.45 53.21 53.21 60443791601 53.84 53.84 60443791601
5 신원 009270 4 1856 2 59 3.28 29906075 6295368 104891065 29906075 3.28 475.05 28.51 28.51 57674474603 29.63 29.63 57674474603
6 KODEX 코스닥150레버리지 233740 5 7540 2 155 2.10 23810329 26121188 263100000 23810329 2.10 91.15 9.05 9.05 180068425818 9.08 9.08 180068425818
7 KODEX 인버스 114800 6 3995 5 -85 -2.08 23758039 22205504 146300000 23758039 -2.08 106.99 16.24 16.24 95161951967 16.28 16.28 95161951967
8 메디콕스 054180 7 179 5 -36 -16.74 21944257 13025281 82878283 21944257 -16.74 168.47 26.48 26.48 3999827036 26.96 26.96 3999827036
9 KODEX 레버리지 122630 8 19195 2 740 4.01 21749366 21898692 131400000 21749366 4.01 99.32 16.55 16.55 415940389650 16.49 16.49 415940389650
10 KODEX 2차전지산업레버리지 462330 9 776 2 33 4.44 21413348 22014372 254900000 21413348 4.44 97.27 8.40 8.40 16617996837 8.40 8.40 16617996837
11 삼성전자 005930 10 59250 2 1450 2.51 16093837 19649984 5919637922 16093837 2.51 81.90 0.27 0.27 951434545400 0.27 0.27 951434545400
12 우리기술 032820 11 2280 2 90 4.11 15610698 6952912 164677432 15610698 4.11 224.52 9.48 9.48 36227696194 9.65 9.65 36227696194
13 KODEX 코스닥150선물인버스 251340 12 3775 5 -40 -1.05 14999837 17799066 60800000 14999837 -1.05 84.27 24.67 24.67 56592345097 24.66 24.66 56592345097
14 케이씨티 089150 13 4060 2 530 15.01 13867714 2903814 17150000 13867714 15.01 477.57 80.86 80.86 55374581054 79.53 79.53 55374581054
15 두산에너빌리티 034020 14 45150 2 2500 5.86 13575607 11387783 640561146 13575607 5.86 119.21 2.12 2.12 605845147050 2.09 2.09 605845147050
16 한신기계 011700 15 3520 2 345 10.87 12157767 522869 32446151 12157767 10.87 2325.20 37.47 37.47 44157677497 38.66 38.66 44157677497
17 인디에프 014990 16 1078 2 78 7.80 11718015 1121952 75112995 11718015 7.80 1044.43 15.60 15.60 13450635515 16.61 16.61 13450635515
18 미스터블루 207760 17 1591 5 -9 -0.56 11409964 27570404 83079783 11409964 -0.56 41.38 13.73 13.73 18768637167 14.20 14.20 18768637167
19 한빛레이저 452190 18 5690 2 470 9.00 10925100 372834 23366557 10925100 9.00 2930.29 46.76 46.76 63884189165 48.05 48.05 63884189165
20 SK증권 001510 19 649 5 -9 -1.37 9525316 37060872 472590171 9525316 -1.37 25.70 2.02 2.02 6257378984 2.04 2.04 6257378984
21 MDS테크 086960 20 1462 5 -14 -0.95 8764288 63214364 92821788 8764288 -0.95 13.86 9.44 9.44 12967865285 9.56 9.56 12967865285
22 피아이이 452450 21 9120 2 570 6.67 8538566 1348964 35826000 8538566 6.67 632.97 23.83 23.83 78351870785 23.98 23.98 78351870785
23 원익 032940 22 6300 5 -100 -1.56 8245665 3987930 18193230 8245665 -1.56 206.77 45.32 45.32 54897095050 47.90 47.90 54897095050
24 시선AI 340810 23 6040 2 870 16.83 7045146 3213677 10692194 7045146 16.83 219.22 65.89 65.89 44022899700 68.17 68.17 44022899700
25 아이언디바이스 464500 24 4085 2 560 15.89 6835971 222931 13963263 6835971 15.89 3066.41 48.96 48.96 27583309181 48.36 48.36 27583309181
26 동양철관 008970 25 1415 5 -40 -2.75 6235981 21149408 159323019 6235981 -2.75 29.49 3.91 3.91 8866292769 3.93 3.93 8866292769
27 비큐AI 148780 26 1690 5 -70 -3.98 6065053 29897396 31445725 6065053 -3.98 20.29 19.29 19.29 10445623987 19.66 19.66 10445623987
28 비비안 002070 27 1046 2 63 6.41 5933376 8884745 31123777 5933376 6.41 66.78 19.06 19.06 6481259662 19.91 19.91 6481259662
29 삼성 인버스 2X WTI원유 선물 ETN Q530036 28 95 2 1 1.06 5838673 59435440 1497000000 5838673 1.06 9.82 0.39 0.39 554381042 0.39 0.39 554381042
30 원익홀딩스 030530 29 5930 5 -200 -3.26 5526365 31526840 77237981 5526365 -3.26 17.53 7.15 7.15 32965196165 7.20 7.20 32965196165
31 KODEX 200 069500 30 37885 2 745 2.01 5485369 10197246 175000000 5485369 2.01 53.79 3.13 3.13 207624940068 3.13 3.13 207624940068

31
top30/20250605/top30-av-20250605-125000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,249651076,201143440,717300000,249651076,-3.77,124.12,34.80,34.80,433465798878,34.77,34.77,433465798878
일신석재,007110,2,2675,2,440,19.69,75628432,9012237,77456610,75628432,19.69,839.17,97.64,97.64,201080750648,97.05,97.05,201080750648
좋은사람들,033340,3,1155,2,201,21.07,52311370,8492776,96950558,52311370,21.07,615.95,53.96,53.96,61274766526,54.72,54.72,61274766526
신원,009270,4,1847,2,50,2.78,30399882,6295368,104891065,30399882,2.78,482.89,28.98,28.98,58586992196,30.24,30.24,58586992196
KODEX 코스닥150레버리지,233740,5,7530,2,145,1.96,24244885,26121188,263100000,24244885,1.96,92.82,9.22,9.22,183340199437,9.25,9.25,183340199437
KODEX 인버스,114800,6,4002,5,-78,-1.91,24081175,22205504,146300000,24081175,-1.91,108.45,16.46,16.46,96454105506,16.47,16.47,96454105506
KODEX 레버리지,122630,7,19140,2,685,3.71,22428081,21898692,131400000,22428081,3.71,102.42,17.07,17.07,428934752839,17.06,17.06,428934752839
메디콕스,054180,8,179,5,-36,-16.74,22255642,13025281,82878283,22255642,-16.74,170.86,26.85,26.85,4055404298,27.34,27.34,4055404298
KODEX 2차전지산업레버리지,462330,9,775,2,32,4.31,21863042,22014372,254900000,21863042,4.31,99.31,8.58,8.58,16966318494,8.59,8.59,16966318494
삼성전자,005930,10,59150,2,1350,2.34,16361671,19649984,5919637922,16361671,2.34,83.27,0.28,0.28,967299992750,0.28,0.28,967299992750
우리기술,032820,11,2280,2,90,4.11,15702512,6952912,164677432,15702512,4.11,225.84,9.54,9.54,36436998821,9.70,9.70,36436998821
KODEX 코스닥150선물인버스,251340,12,3780,5,-35,-0.92,15499432,17799066,60800000,15499432,-0.92,87.08,25.49,25.49,58480508227,25.45,25.45,58480508227
케이씨티,089150,13,4040,2,510,14.45,14332555,2903814,17150000,14332555,14.45,493.58,83.57,83.57,57251932504,82.63,82.63,57251932504
두산에너빌리티,034020,14,45050,2,2400,5.63,13887217,11387783,640561146,13887217,5.63,121.95,2.17,2.17,619875179225,2.15,2.15,619875179225
한신기계,011700,15,3515,2,340,10.71,12210444,522869,32446151,12210444,10.71,2335.28,37.63,37.63,44342677520,38.88,38.88,44342677520
인디에프,014990,16,1071,2,71,7.10,11885702,1121952,75112995,11885702,7.10,1059.38,15.82,15.82,13629693526,16.94,16.94,13629693526
미스터블루,207760,17,1586,5,-14,-0.88,11527740,27570404,83079783,11527740,-0.88,41.81,13.88,13.88,18955514685,14.39,14.39,18955514685
한빛레이저,452190,18,5720,2,500,9.58,10987522,372834,23366557,10987522,9.58,2947.03,47.02,47.02,64240515985,48.06,48.06,64240515985
SK증권,001510,19,646,5,-12,-1.82,9740524,37060872,472590171,9740524,-1.82,26.28,2.06,2.06,6396480862,2.10,2.10,6396480862
MDS테크,086960,20,1465,5,-11,-0.75,8929718,63214364,92821788,8929718,-0.75,14.13,9.62,9.62,13209845675,9.71,9.71,13209845675
피아이이,452450,21,9150,2,600,7.02,8668762,1348964,35826000,8668762,7.02,642.62,24.20,24.20,79540280150,24.26,24.26,79540280150
원익,032940,22,6235,5,-165,-2.58,8317346,3987930,18193230,8317346,-2.58,208.56,45.72,45.72,55344586865,48.79,48.79,55344586865
시선AI,340810,23,6040,2,870,16.83,7168645,3213677,10692194,7168645,16.83,223.07,67.05,67.05,44765209280,69.32,69.32,44765209280
아이언디바이스,464500,24,4035,2,510,14.47,7003812,222931,13963263,7003812,14.47,3141.70,50.16,50.16,28261487064,50.16,50.16,28261487064
동양철관,008970,25,1405,5,-50,-3.44,6775089,21149408,159323019,6775089,-3.44,32.03,4.25,4.25,9626123008,4.30,4.30,9626123008
비큐AI,148780,26,1687,5,-73,-4.15,6117031,29897396,31445725,6117031,-4.15,20.46,19.45,19.45,10533321669,19.86,19.86,10533321669
비비안,002070,27,1041,2,58,5.90,5990978,8884745,31123777,5990978,5.90,67.43,19.25,19.25,6541313940,20.19,20.19,6541313940
웹케시,053580,28,22400,2,1850,9.00,5926778,16161754,13636248,5926778,9.00,36.67,43.46,43.46,125711756490,41.16,41.16,125711756490
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,95,2,1,1.06,5894697,59435440,1497000000,5894697,1.06,9.92,0.39,0.39,559703322,0.39,0.39,559703322
KODEX 200,069500,30,37825,2,685,1.84,5681072,10197246,175000000,5681072,1.84,55.71,3.25,3.25,215031143829,3.25,3.25,215031143829
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 1738 5 -68 -3.77 249651076 201143440 717300000 249651076 -3.77 124.12 34.80 34.80 433465798878 34.77 34.77 433465798878
3 일신석재 007110 2 2675 2 440 19.69 75628432 9012237 77456610 75628432 19.69 839.17 97.64 97.64 201080750648 97.05 97.05 201080750648
4 좋은사람들 033340 3 1155 2 201 21.07 52311370 8492776 96950558 52311370 21.07 615.95 53.96 53.96 61274766526 54.72 54.72 61274766526
5 신원 009270 4 1847 2 50 2.78 30399882 6295368 104891065 30399882 2.78 482.89 28.98 28.98 58586992196 30.24 30.24 58586992196
6 KODEX 코스닥150레버리지 233740 5 7530 2 145 1.96 24244885 26121188 263100000 24244885 1.96 92.82 9.22 9.22 183340199437 9.25 9.25 183340199437
7 KODEX 인버스 114800 6 4002 5 -78 -1.91 24081175 22205504 146300000 24081175 -1.91 108.45 16.46 16.46 96454105506 16.47 16.47 96454105506
8 KODEX 레버리지 122630 7 19140 2 685 3.71 22428081 21898692 131400000 22428081 3.71 102.42 17.07 17.07 428934752839 17.06 17.06 428934752839
9 메디콕스 054180 8 179 5 -36 -16.74 22255642 13025281 82878283 22255642 -16.74 170.86 26.85 26.85 4055404298 27.34 27.34 4055404298
10 KODEX 2차전지산업레버리지 462330 9 775 2 32 4.31 21863042 22014372 254900000 21863042 4.31 99.31 8.58 8.58 16966318494 8.59 8.59 16966318494
11 삼성전자 005930 10 59150 2 1350 2.34 16361671 19649984 5919637922 16361671 2.34 83.27 0.28 0.28 967299992750 0.28 0.28 967299992750
12 우리기술 032820 11 2280 2 90 4.11 15702512 6952912 164677432 15702512 4.11 225.84 9.54 9.54 36436998821 9.70 9.70 36436998821
13 KODEX 코스닥150선물인버스 251340 12 3780 5 -35 -0.92 15499432 17799066 60800000 15499432 -0.92 87.08 25.49 25.49 58480508227 25.45 25.45 58480508227
14 케이씨티 089150 13 4040 2 510 14.45 14332555 2903814 17150000 14332555 14.45 493.58 83.57 83.57 57251932504 82.63 82.63 57251932504
15 두산에너빌리티 034020 14 45050 2 2400 5.63 13887217 11387783 640561146 13887217 5.63 121.95 2.17 2.17 619875179225 2.15 2.15 619875179225
16 한신기계 011700 15 3515 2 340 10.71 12210444 522869 32446151 12210444 10.71 2335.28 37.63 37.63 44342677520 38.88 38.88 44342677520
17 인디에프 014990 16 1071 2 71 7.10 11885702 1121952 75112995 11885702 7.10 1059.38 15.82 15.82 13629693526 16.94 16.94 13629693526
18 미스터블루 207760 17 1586 5 -14 -0.88 11527740 27570404 83079783 11527740 -0.88 41.81 13.88 13.88 18955514685 14.39 14.39 18955514685
19 한빛레이저 452190 18 5720 2 500 9.58 10987522 372834 23366557 10987522 9.58 2947.03 47.02 47.02 64240515985 48.06 48.06 64240515985
20 SK증권 001510 19 646 5 -12 -1.82 9740524 37060872 472590171 9740524 -1.82 26.28 2.06 2.06 6396480862 2.10 2.10 6396480862
21 MDS테크 086960 20 1465 5 -11 -0.75 8929718 63214364 92821788 8929718 -0.75 14.13 9.62 9.62 13209845675 9.71 9.71 13209845675
22 피아이이 452450 21 9150 2 600 7.02 8668762 1348964 35826000 8668762 7.02 642.62 24.20 24.20 79540280150 24.26 24.26 79540280150
23 원익 032940 22 6235 5 -165 -2.58 8317346 3987930 18193230 8317346 -2.58 208.56 45.72 45.72 55344586865 48.79 48.79 55344586865
24 시선AI 340810 23 6040 2 870 16.83 7168645 3213677 10692194 7168645 16.83 223.07 67.05 67.05 44765209280 69.32 69.32 44765209280
25 아이언디바이스 464500 24 4035 2 510 14.47 7003812 222931 13963263 7003812 14.47 3141.70 50.16 50.16 28261487064 50.16 50.16 28261487064
26 동양철관 008970 25 1405 5 -50 -3.44 6775089 21149408 159323019 6775089 -3.44 32.03 4.25 4.25 9626123008 4.30 4.30 9626123008
27 비큐AI 148780 26 1687 5 -73 -4.15 6117031 29897396 31445725 6117031 -4.15 20.46 19.45 19.45 10533321669 19.86 19.86 10533321669
28 비비안 002070 27 1041 2 58 5.90 5990978 8884745 31123777 5990978 5.90 67.43 19.25 19.25 6541313940 20.19 20.19 6541313940
29 웹케시 053580 28 22400 2 1850 9.00 5926778 16161754 13636248 5926778 9.00 36.67 43.46 43.46 125711756490 41.16 41.16 125711756490
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 95 2 1 1.06 5894697 59435440 1497000000 5894697 1.06 9.92 0.39 0.39 559703322 0.39 0.39 559703322
31 KODEX 200 069500 30 37825 2 685 1.84 5681072 10197246 175000000 5681072 1.84 55.71 3.25 3.25 215031143829 3.25 3.25 215031143829

31
top30/20250605/top30-av-20250605-130000.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,252670,1,1749,5,-57,-3.16,256824416,201143440,717300000,256824416,-3.16,127.68,35.80,35.80,445981702985,35.55,35.55,445981702985
일신석재,007110,2,2665,2,430,19.24,76396861,9012237,77456610,76396861,19.24,847.70,98.63,98.63,203134642860,98.41,98.41,203134642860
좋은사람들,033340,3,1158,2,204,21.38,52669521,8492776,96950558,52669521,21.38,620.17,54.33,54.33,61688733728,54.95,54.95,61688733728
신원,009270,4,1862,2,65,3.62,30794817,6295368,104891065,30794817,3.62,489.17,29.36,29.36,59321759654,30.37,30.37,59321759654
KODEX 코스닥150레버리지,233740,5,7470,2,85,1.15,25358385,26121188,263100000,25358385,1.15,97.08,9.64,9.64,191684937499,9.75,9.75,191684937499
KODEX 인버스,114800,6,4015,5,-65,-1.59,24998285,22205504,146300000,24998285,-1.59,112.58,17.09,17.09,100130549635,17.05,17.05,100130549635
KODEX 레버리지,122630,7,19040,2,585,3.17,23000897,21898692,131400000,23000897,3.17,105.03,17.50,17.50,439869667849,17.58,17.58,439869667849
메디콕스,054180,8,177,5,-38,-17.67,22477963,13025281,82878283,22477963,-17.67,172.57,27.12,27.12,4094860960,27.91,27.91,4094860960
KODEX 2차전지산업레버리지,462330,9,771,2,28,3.77,22278413,22014372,254900000,22278413,3.77,101.20,8.74,8.74,17287421191,8.80,8.80,17287421191
삼성전자,005930,10,58900,2,1100,1.90,16691001,19649984,5919637922,16691001,1.90,84.94,0.28,0.28,986748410100,0.28,0.28,986748410100
KODEX 코스닥150선물인버스,251340,11,3792,5,-23,-0.60,16374445,17799066,60800000,16374445,-0.60,92.00,26.93,26.93,61793485972,26.80,26.80,61793485972
우리기술,032820,12,2265,2,75,3.42,15928654,6952912,164677432,15928654,3.42,229.09,9.67,9.67,36951300720,9.91,9.91,36951300720
케이씨티,089150,13,3985,2,455,12.89,14762907,2903814,17150000,14762907,12.89,508.40,86.08,86.08,58972669773,86.29,86.29,58972669773
두산에너빌리티,034020,14,44750,2,2100,4.92,14178887,11387783,640561146,14178887,4.92,124.51,2.21,2.21,632984381750,2.21,2.21,632984381750
한신기계,011700,15,3450,2,275,8.66,12388382,522869,32446151,12388382,8.66,2369.31,38.18,38.18,44960825445,40.17,40.17,44960825445
인디에프,014990,16,1067,2,67,6.70,11974215,1121952,75112995,11974215,6.70,1067.27,15.94,15.94,13724368501,17.12,17.12,13724368501
미스터블루,207760,17,1580,5,-20,-1.25,11635179,27570404,83079783,11635179,-1.25,42.20,14.00,14.00,19125791937,14.57,14.57,19125791937
한빛레이저,452190,18,5680,2,460,8.81,11042192,372834,23366557,11042192,8.81,2961.69,47.26,47.26,64553340745,48.64,48.64,64553340745
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,95,2,1,1.06,10345774,59435440,1497000000,10345774,1.06,17.41,0.69,0.69,983355837,0.69,0.69,983355837
SK증권,001510,20,646,5,-12,-1.82,9867302,37060872,472590171,9867302,-1.82,26.62,2.09,2.09,6478464400,2.12,2.12,6478464400
MDS테크,086960,21,1449,5,-27,-1.83,9158275,63214364,92821788,9158275,-1.83,14.49,9.87,9.87,13542368335,10.07,10.07,13542368335
피아이이,452450,22,9010,2,460,5.38,8770273,1348964,35826000,8770273,5.38,650.15,24.48,24.48,80461863475,24.93,24.93,80461863475
원익,032940,23,6310,5,-90,-1.41,8355897,3987930,18193230,8355897,-1.41,209.53,45.93,45.93,55586351425,48.42,48.42,55586351425
웹케시,053580,24,24300,2,3750,18.25,8241126,16161754,13636248,8241126,18.25,50.99,60.44,60.44,179766405490,54.25,54.25,179766405490
시선AI,340810,25,5920,2,750,14.51,7346256,3213677,10692194,7346256,14.51,228.59,68.71,68.71,45813954790,72.38,72.38,45813954790
아이언디바이스,464500,26,4060,2,535,15.18,7116453,222931,13963263,7116453,15.18,3192.22,50.97,50.97,28718983199,50.66,50.66,28718983199
동양철관,008970,27,1404,5,-51,-3.51,6936090,21149408,159323019,6936090,-3.51,32.80,4.35,4.35,9852230715,4.40,4.40,9852230715
비큐AI,148780,28,1664,5,-96,-5.45,6317300,29897396,31445725,6317300,-5.45,21.13,20.09,20.09,10868850593,20.77,20.77,10868850593
쿠콘,294570,29,35750,1,8250,30.00,6123287,2692116,10254685,6123287,30.00,227.45,59.71,59.71,192352421175,52.47,52.47,192352421175
비비안,002070,30,1038,2,55,5.60,6040889,8884745,31123777,6040889,5.60,67.99,19.41,19.41,6593193272,20.41,20.41,6593193272
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 1749 5 -57 -3.16 256824416 201143440 717300000 256824416 -3.16 127.68 35.80 35.80 445981702985 35.55 35.55 445981702985
3 일신석재 007110 2 2665 2 430 19.24 76396861 9012237 77456610 76396861 19.24 847.70 98.63 98.63 203134642860 98.41 98.41 203134642860
4 좋은사람들 033340 3 1158 2 204 21.38 52669521 8492776 96950558 52669521 21.38 620.17 54.33 54.33 61688733728 54.95 54.95 61688733728
5 신원 009270 4 1862 2 65 3.62 30794817 6295368 104891065 30794817 3.62 489.17 29.36 29.36 59321759654 30.37 30.37 59321759654
6 KODEX 코스닥150레버리지 233740 5 7470 2 85 1.15 25358385 26121188 263100000 25358385 1.15 97.08 9.64 9.64 191684937499 9.75 9.75 191684937499
7 KODEX 인버스 114800 6 4015 5 -65 -1.59 24998285 22205504 146300000 24998285 -1.59 112.58 17.09 17.09 100130549635 17.05 17.05 100130549635
8 KODEX 레버리지 122630 7 19040 2 585 3.17 23000897 21898692 131400000 23000897 3.17 105.03 17.50 17.50 439869667849 17.58 17.58 439869667849
9 메디콕스 054180 8 177 5 -38 -17.67 22477963 13025281 82878283 22477963 -17.67 172.57 27.12 27.12 4094860960 27.91 27.91 4094860960
10 KODEX 2차전지산업레버리지 462330 9 771 2 28 3.77 22278413 22014372 254900000 22278413 3.77 101.20 8.74 8.74 17287421191 8.80 8.80 17287421191
11 삼성전자 005930 10 58900 2 1100 1.90 16691001 19649984 5919637922 16691001 1.90 84.94 0.28 0.28 986748410100 0.28 0.28 986748410100
12 KODEX 코스닥150선물인버스 251340 11 3792 5 -23 -0.60 16374445 17799066 60800000 16374445 -0.60 92.00 26.93 26.93 61793485972 26.80 26.80 61793485972
13 우리기술 032820 12 2265 2 75 3.42 15928654 6952912 164677432 15928654 3.42 229.09 9.67 9.67 36951300720 9.91 9.91 36951300720
14 케이씨티 089150 13 3985 2 455 12.89 14762907 2903814 17150000 14762907 12.89 508.40 86.08 86.08 58972669773 86.29 86.29 58972669773
15 두산에너빌리티 034020 14 44750 2 2100 4.92 14178887 11387783 640561146 14178887 4.92 124.51 2.21 2.21 632984381750 2.21 2.21 632984381750
16 한신기계 011700 15 3450 2 275 8.66 12388382 522869 32446151 12388382 8.66 2369.31 38.18 38.18 44960825445 40.17 40.17 44960825445
17 인디에프 014990 16 1067 2 67 6.70 11974215 1121952 75112995 11974215 6.70 1067.27 15.94 15.94 13724368501 17.12 17.12 13724368501
18 미스터블루 207760 17 1580 5 -20 -1.25 11635179 27570404 83079783 11635179 -1.25 42.20 14.00 14.00 19125791937 14.57 14.57 19125791937
19 한빛레이저 452190 18 5680 2 460 8.81 11042192 372834 23366557 11042192 8.81 2961.69 47.26 47.26 64553340745 48.64 48.64 64553340745
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 95 2 1 1.06 10345774 59435440 1497000000 10345774 1.06 17.41 0.69 0.69 983355837 0.69 0.69 983355837
21 SK증권 001510 20 646 5 -12 -1.82 9867302 37060872 472590171 9867302 -1.82 26.62 2.09 2.09 6478464400 2.12 2.12 6478464400
22 MDS테크 086960 21 1449 5 -27 -1.83 9158275 63214364 92821788 9158275 -1.83 14.49 9.87 9.87 13542368335 10.07 10.07 13542368335
23 피아이이 452450 22 9010 2 460 5.38 8770273 1348964 35826000 8770273 5.38 650.15 24.48 24.48 80461863475 24.93 24.93 80461863475
24 원익 032940 23 6310 5 -90 -1.41 8355897 3987930 18193230 8355897 -1.41 209.53 45.93 45.93 55586351425 48.42 48.42 55586351425
25 웹케시 053580 24 24300 2 3750 18.25 8241126 16161754 13636248 8241126 18.25 50.99 60.44 60.44 179766405490 54.25 54.25 179766405490
26 시선AI 340810 25 5920 2 750 14.51 7346256 3213677 10692194 7346256 14.51 228.59 68.71 68.71 45813954790 72.38 72.38 45813954790
27 아이언디바이스 464500 26 4060 2 535 15.18 7116453 222931 13963263 7116453 15.18 3192.22 50.97 50.97 28718983199 50.66 50.66 28718983199
28 동양철관 008970 27 1404 5 -51 -3.51 6936090 21149408 159323019 6936090 -3.51 32.80 4.35 4.35 9852230715 4.40 4.40 9852230715
29 비큐AI 148780 28 1664 5 -96 -5.45 6317300 29897396 31445725 6317300 -5.45 21.13 20.09 20.09 10868850593 20.77 20.77 10868850593
30 쿠콘 294570 29 35750 1 8250 30.00 6123287 2692116 10254685 6123287 30.00 227.45 59.71 59.71 192352421175 52.47 52.47 192352421175
31 비비안 002070 30 1038 2 55 5.60 6040889 8884745 31123777 6040889 5.60 67.99 19.41 19.41 6593193272 20.41 20.41 6593193272

31
top30/20250605/top30-av-20250605-131000.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,252670,1,1745,5,-61,-3.38,261197367,201143440,717300000,261197367,-3.38,129.86,36.41,36.41,453618165304,36.24,36.24,453618165304
일신석재,007110,2,2655,2,420,18.79,76992819,9012237,77456610,76992819,18.79,854.31,99.40,99.40,204718333114,99.55,99.55,204718333114
좋은사람들,033340,3,1129,2,175,18.34,53496216,8492776,96950558,53496216,18.34,629.90,55.18,55.18,62630877324,57.22,57.22,62630877324
신원,009270,4,1850,2,53,2.95,31136433,6295368,104891065,31136433,2.95,494.59,29.68,29.68,59953663572,30.90,30.90,59953663572
KODEX 코스닥150레버리지,233740,5,7480,2,95,1.29,25918506,26121188,263100000,25918506,1.29,99.22,9.85,9.85,195872343464,9.95,9.95,195872343464
KODEX 인버스,114800,6,4005,5,-75,-1.84,25387379,22205504,146300000,25387379,-1.84,114.33,17.35,17.35,101690771728,17.36,17.36,101690771728
KODEX 레버리지,122630,7,19075,2,620,3.36,23377749,21898692,131400000,23377749,3.36,106.75,17.79,17.79,447053973428,17.84,17.84,447053973428
메디콕스,054180,8,179,5,-36,-16.74,22680504,13025281,82878283,22680504,-16.74,174.13,27.37,27.37,4130852913,27.84,27.84,4130852913
KODEX 2차전지산업레버리지,462330,9,774,2,31,4.17,22620789,22014372,254900000,22620789,4.17,102.75,8.87,8.87,17551957178,8.90,8.90,17551957178
KODEX 코스닥150선물인버스,251340,10,3795,5,-20,-0.52,16950727,17799066,60800000,16950727,-0.52,95.23,27.88,27.88,63979143113,27.73,27.73,63979143113
삼성전자,005930,11,59000,2,1200,2.08,16836211,19649984,5919637922,16836211,2.08,85.68,0.28,0.28,995309605850,0.28,0.28,995309605850
우리기술,032820,12,2275,2,85,3.88,16164354,6952912,164677432,16164354,3.88,232.48,9.82,9.82,37487392840,10.01,10.01,37487392840
케이씨티,089150,13,4090,2,560,15.86,16081605,2903814,17150000,16081605,15.86,553.81,93.77,93.77,64403805709,91.82,91.82,64403805709
두산에너빌리티,034020,14,44950,2,2300,5.39,14330542,11387783,640561146,14330542,5.39,125.84,2.24,2.24,639799238450,2.22,2.22,639799238450
한신기계,011700,15,3435,2,260,8.19,12499437,522869,32446151,12499437,8.19,2390.55,38.52,38.52,45342067238,40.68,40.68,45342067238
인디에프,014990,16,1057,2,57,5.70,12070403,1121952,75112995,12070403,5.70,1075.84,16.07,16.07,13826482087,17.41,17.41,13826482087
미스터블루,207760,17,1579,5,-21,-1.31,11691561,27570404,83079783,11691561,-1.31,42.41,14.07,14.07,19214963914,14.65,14.65,19214963914
한빛레이저,452190,18,5640,2,420,8.05,11156144,372834,23366557,11156144,8.05,2992.26,47.74,47.74,65197457440,49.47,49.47,65197457440
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,95,2,1,1.06,10382425,59435440,1497000000,10382425,1.06,17.47,0.69,0.69,986837682,0.69,0.69,986837682
SK증권,001510,20,646,5,-12,-1.82,9972187,37060872,472590171,9972187,-1.82,26.91,2.11,2.11,6546226160,2.14,2.14,6546226160
웹케시,053580,21,24300,2,3750,18.25,9622791,16161754,13636248,9622791,18.25,59.54,70.57,70.57,213669022340,64.48,64.48,213669022340
MDS테크,086960,22,1460,5,-16,-1.08,9261978,63214364,92821788,9261978,-1.08,14.65,9.98,9.98,13693137564,10.10,10.10,13693137564
피아이이,452450,23,9010,2,460,5.38,8820004,1348964,35826000,8820004,5.38,653.84,24.62,24.62,80910223110,25.07,25.07,80910223110
원익,032940,24,6340,5,-60,-0.94,8426306,3987930,18193230,8426306,-0.94,211.30,46.32,46.32,56031812405,48.58,48.58,56031812405
시선AI,340810,25,5910,2,740,14.31,7409231,3213677,10692194,7409231,14.31,230.55,69.30,69.30,46187324950,73.09,73.09,46187324950
아이언디바이스,464500,26,4040,2,515,14.61,7179158,222931,13963263,7179158,14.61,3220.35,51.41,51.41,28973978746,51.36,51.36,28973978746
동양철관,008970,27,1409,5,-46,-3.16,7033086,21149408,159323019,7033086,-3.16,33.25,4.41,4.41,9988653762,4.45,4.45,9988653762
쿠콘,294570,28,35750,1,8250,30.00,6638097,2692116,10254685,6638097,30.00,246.58,64.73,64.73,210750549750,57.49,57.49,210750549750
비큐AI,148780,29,1669,5,-91,-5.17,6481243,29897396,31445725,6481243,-5.17,21.68,20.61,20.61,11141027027,21.23,21.23,11141027027
비비안,002070,30,1045,2,62,6.31,6095827,8884745,31123777,6095827,6.31,68.61,19.59,19.59,6650681336,20.45,20.45,6650681336
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 1745 5 -61 -3.38 261197367 201143440 717300000 261197367 -3.38 129.86 36.41 36.41 453618165304 36.24 36.24 453618165304
3 일신석재 007110 2 2655 2 420 18.79 76992819 9012237 77456610 76992819 18.79 854.31 99.40 99.40 204718333114 99.55 99.55 204718333114
4 좋은사람들 033340 3 1129 2 175 18.34 53496216 8492776 96950558 53496216 18.34 629.90 55.18 55.18 62630877324 57.22 57.22 62630877324
5 신원 009270 4 1850 2 53 2.95 31136433 6295368 104891065 31136433 2.95 494.59 29.68 29.68 59953663572 30.90 30.90 59953663572
6 KODEX 코스닥150레버리지 233740 5 7480 2 95 1.29 25918506 26121188 263100000 25918506 1.29 99.22 9.85 9.85 195872343464 9.95 9.95 195872343464
7 KODEX 인버스 114800 6 4005 5 -75 -1.84 25387379 22205504 146300000 25387379 -1.84 114.33 17.35 17.35 101690771728 17.36 17.36 101690771728
8 KODEX 레버리지 122630 7 19075 2 620 3.36 23377749 21898692 131400000 23377749 3.36 106.75 17.79 17.79 447053973428 17.84 17.84 447053973428
9 메디콕스 054180 8 179 5 -36 -16.74 22680504 13025281 82878283 22680504 -16.74 174.13 27.37 27.37 4130852913 27.84 27.84 4130852913
10 KODEX 2차전지산업레버리지 462330 9 774 2 31 4.17 22620789 22014372 254900000 22620789 4.17 102.75 8.87 8.87 17551957178 8.90 8.90 17551957178
11 KODEX 코스닥150선물인버스 251340 10 3795 5 -20 -0.52 16950727 17799066 60800000 16950727 -0.52 95.23 27.88 27.88 63979143113 27.73 27.73 63979143113
12 삼성전자 005930 11 59000 2 1200 2.08 16836211 19649984 5919637922 16836211 2.08 85.68 0.28 0.28 995309605850 0.28 0.28 995309605850
13 우리기술 032820 12 2275 2 85 3.88 16164354 6952912 164677432 16164354 3.88 232.48 9.82 9.82 37487392840 10.01 10.01 37487392840
14 케이씨티 089150 13 4090 2 560 15.86 16081605 2903814 17150000 16081605 15.86 553.81 93.77 93.77 64403805709 91.82 91.82 64403805709
15 두산에너빌리티 034020 14 44950 2 2300 5.39 14330542 11387783 640561146 14330542 5.39 125.84 2.24 2.24 639799238450 2.22 2.22 639799238450
16 한신기계 011700 15 3435 2 260 8.19 12499437 522869 32446151 12499437 8.19 2390.55 38.52 38.52 45342067238 40.68 40.68 45342067238
17 인디에프 014990 16 1057 2 57 5.70 12070403 1121952 75112995 12070403 5.70 1075.84 16.07 16.07 13826482087 17.41 17.41 13826482087
18 미스터블루 207760 17 1579 5 -21 -1.31 11691561 27570404 83079783 11691561 -1.31 42.41 14.07 14.07 19214963914 14.65 14.65 19214963914
19 한빛레이저 452190 18 5640 2 420 8.05 11156144 372834 23366557 11156144 8.05 2992.26 47.74 47.74 65197457440 49.47 49.47 65197457440
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 95 2 1 1.06 10382425 59435440 1497000000 10382425 1.06 17.47 0.69 0.69 986837682 0.69 0.69 986837682
21 SK증권 001510 20 646 5 -12 -1.82 9972187 37060872 472590171 9972187 -1.82 26.91 2.11 2.11 6546226160 2.14 2.14 6546226160
22 웹케시 053580 21 24300 2 3750 18.25 9622791 16161754 13636248 9622791 18.25 59.54 70.57 70.57 213669022340 64.48 64.48 213669022340
23 MDS테크 086960 22 1460 5 -16 -1.08 9261978 63214364 92821788 9261978 -1.08 14.65 9.98 9.98 13693137564 10.10 10.10 13693137564
24 피아이이 452450 23 9010 2 460 5.38 8820004 1348964 35826000 8820004 5.38 653.84 24.62 24.62 80910223110 25.07 25.07 80910223110
25 원익 032940 24 6340 5 -60 -0.94 8426306 3987930 18193230 8426306 -0.94 211.30 46.32 46.32 56031812405 48.58 48.58 56031812405
26 시선AI 340810 25 5910 2 740 14.31 7409231 3213677 10692194 7409231 14.31 230.55 69.30 69.30 46187324950 73.09 73.09 46187324950
27 아이언디바이스 464500 26 4040 2 515 14.61 7179158 222931 13963263 7179158 14.61 3220.35 51.41 51.41 28973978746 51.36 51.36 28973978746
28 동양철관 008970 27 1409 5 -46 -3.16 7033086 21149408 159323019 7033086 -3.16 33.25 4.41 4.41 9988653762 4.45 4.45 9988653762
29 쿠콘 294570 28 35750 1 8250 30.00 6638097 2692116 10254685 6638097 30.00 246.58 64.73 64.73 210750549750 57.49 57.49 210750549750
30 비큐AI 148780 29 1669 5 -91 -5.17 6481243 29897396 31445725 6481243 -5.17 21.68 20.61 20.61 11141027027 21.23 21.23 11141027027
31 비비안 002070 30 1045 2 62 6.31 6095827 8884745 31123777 6095827 6.31 68.61 19.59 19.59 6650681336 20.45 20.45 6650681336

31
top30/20250605/top30-av-20250605-132000.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,252670,1,1740,5,-66,-3.65,267041112,201143440,717300000,267041112,-3.65,132.76,37.23,37.23,463791725703,37.16,37.16,463791725703
일신석재,007110,2,2650,2,415,18.57,77508165,9012237,77456610,77508165,18.57,860.03,100.07,100.07,206090215441,100.40,100.40,206090215441
좋은사람들,033340,3,1115,2,161,16.88,54276307,8492776,96950558,54276307,16.88,639.09,55.98,55.98,63507749774,58.75,58.75,63507749774
신원,009270,4,1843,2,46,2.56,31295340,6295368,104891065,31295340,2.56,497.12,29.84,29.84,60246789637,31.17,31.17,60246789637
KODEX 코스닥150레버리지,233740,5,7495,2,110,1.49,26537051,26121188,263100000,26537051,1.49,101.59,10.09,10.09,200500364427,10.17,10.17,200500364427
KODEX 인버스,114800,6,4000,5,-80,-1.96,25497225,22205504,146300000,25497225,-1.96,114.82,17.43,17.43,102130667273,17.45,17.45,102130667273
KODEX 레버리지,122630,7,19125,2,670,3.63,23851715,21898692,131400000,23851715,3.63,108.92,18.15,18.15,456115265295,18.15,18.15,456115265295
KODEX 2차전지산업레버리지,462330,8,776,2,33,4.44,23055959,22014372,254900000,23055959,4.44,104.73,9.05,9.05,17888903025,9.04,9.04,17888903025
메디콕스,054180,9,177,5,-38,-17.67,22786397,13025281,82878283,22786397,-17.67,174.94,27.49,27.49,4149706279,28.29,28.29,4149706279
삼성전자,005930,10,59100,2,1300,2.25,17307366,19649984,5919637922,17307366,2.25,88.08,0.29,0.29,1023141581550,0.29,0.29,1023141581550
KODEX 코스닥150선물인버스,251340,11,3790,5,-25,-0.66,17233011,17799066,60800000,17233011,-0.66,96.82,28.34,28.34,65049076024,28.23,28.23,65049076024
케이씨티,089150,12,4035,2,505,14.31,16896995,2903814,17150000,16896995,14.31,581.89,98.52,98.52,67763413561,97.92,97.92,67763413561
우리기술,032820,13,2280,2,90,4.11,16327704,6952912,164677432,16327704,4.11,234.83,9.91,9.91,37859474166,10.08,10.08,37859474166
두산에너빌리티,034020,14,45400,2,2750,6.45,14573792,11387783,640561146,14573792,6.45,127.98,2.28,2.28,650789617775,2.24,2.24,650789617775
한신기계,011700,15,3465,2,290,9.13,12621823,522869,32446151,12621823,9.13,2413.96,38.90,38.90,45764630139,40.71,40.71,45764630139
인디에프,014990,16,1058,2,58,5.80,12159736,1121952,75112995,12159736,5.80,1083.80,16.19,16.19,13920951194,17.52,17.52,13920951194
미스터블루,207760,17,1583,5,-17,-1.06,11735462,27570404,83079783,11735462,-1.06,42.57,14.13,14.13,19284480975,14.66,14.66,19284480975
한빛레이저,452190,18,5670,2,450,8.62,11195576,372834,23366557,11195576,8.62,3002.83,47.91,47.91,65420454230,49.38,49.38,65420454230
웹케시,053580,19,23550,2,3000,14.60,10458342,16161754,13636248,10458342,14.60,64.71,76.70,76.70,233495533215,72.71,72.71,233495533215
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,95,2,1,1.06,10453431,59435440,1497000000,10453431,1.06,17.59,0.70,0.70,993583252,0.70,0.70,993583252
SK증권,001510,21,648,5,-10,-1.52,10056819,37060872,472590171,10056819,-1.52,27.14,2.13,2.13,6600947898,2.16,2.16,6600947898
MDS테크,086960,22,1466,5,-10,-0.68,9362233,63214364,92821788,9362233,-0.68,14.81,10.09,10.09,13840172645,10.17,10.17,13840172645
피아이이,452450,23,9050,2,500,5.85,8875892,1348964,35826000,8875892,5.85,657.98,24.78,24.78,81415450420,25.11,25.11,81415450420
원익,032940,24,6350,5,-50,-0.78,8452623,3987930,18193230,8452623,-0.78,211.96,46.46,46.46,56198731440,48.65,48.65,56198731440
시선AI,340810,25,6020,2,850,16.44,7472438,3213677,10692194,7472438,16.44,232.52,69.89,69.89,46565125280,72.34,72.34,46565125280
아이언디바이스,464500,26,3990,2,465,13.19,7339091,222931,13963263,7339091,13.19,3292.09,52.56,52.56,29614273166,53.15,53.15,29614273166
쿠콘,294570,27,35750,1,8250,30.00,7229116,2692116,10254685,7229116,30.00,268.53,70.50,70.50,231762389300,63.22,63.22,231762389300
동양철관,008970,28,1411,5,-44,-3.02,7121636,21149408,159323019,7121636,-3.02,33.67,4.47,4.47,10113442898,4.50,4.50,10113442898
DSC인베스트먼트,241520,29,8010,2,720,9.88,6848349,6662959,27000000,6848349,9.88,102.78,25.36,25.36,52147296280,24.11,24.11,52147296280
비큐AI,148780,30,1684,5,-76,-4.32,6545850,29897396,31445725,6545850,-4.32,21.89,20.82,20.82,11249192397,21.24,21.24,11249192397
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 1740 5 -66 -3.65 267041112 201143440 717300000 267041112 -3.65 132.76 37.23 37.23 463791725703 37.16 37.16 463791725703
3 일신석재 007110 2 2650 2 415 18.57 77508165 9012237 77456610 77508165 18.57 860.03 100.07 100.07 206090215441 100.40 100.40 206090215441
4 좋은사람들 033340 3 1115 2 161 16.88 54276307 8492776 96950558 54276307 16.88 639.09 55.98 55.98 63507749774 58.75 58.75 63507749774
5 신원 009270 4 1843 2 46 2.56 31295340 6295368 104891065 31295340 2.56 497.12 29.84 29.84 60246789637 31.17 31.17 60246789637
6 KODEX 코스닥150레버리지 233740 5 7495 2 110 1.49 26537051 26121188 263100000 26537051 1.49 101.59 10.09 10.09 200500364427 10.17 10.17 200500364427
7 KODEX 인버스 114800 6 4000 5 -80 -1.96 25497225 22205504 146300000 25497225 -1.96 114.82 17.43 17.43 102130667273 17.45 17.45 102130667273
8 KODEX 레버리지 122630 7 19125 2 670 3.63 23851715 21898692 131400000 23851715 3.63 108.92 18.15 18.15 456115265295 18.15 18.15 456115265295
9 KODEX 2차전지산업레버리지 462330 8 776 2 33 4.44 23055959 22014372 254900000 23055959 4.44 104.73 9.05 9.05 17888903025 9.04 9.04 17888903025
10 메디콕스 054180 9 177 5 -38 -17.67 22786397 13025281 82878283 22786397 -17.67 174.94 27.49 27.49 4149706279 28.29 28.29 4149706279
11 삼성전자 005930 10 59100 2 1300 2.25 17307366 19649984 5919637922 17307366 2.25 88.08 0.29 0.29 1023141581550 0.29 0.29 1023141581550
12 KODEX 코스닥150선물인버스 251340 11 3790 5 -25 -0.66 17233011 17799066 60800000 17233011 -0.66 96.82 28.34 28.34 65049076024 28.23 28.23 65049076024
13 케이씨티 089150 12 4035 2 505 14.31 16896995 2903814 17150000 16896995 14.31 581.89 98.52 98.52 67763413561 97.92 97.92 67763413561
14 우리기술 032820 13 2280 2 90 4.11 16327704 6952912 164677432 16327704 4.11 234.83 9.91 9.91 37859474166 10.08 10.08 37859474166
15 두산에너빌리티 034020 14 45400 2 2750 6.45 14573792 11387783 640561146 14573792 6.45 127.98 2.28 2.28 650789617775 2.24 2.24 650789617775
16 한신기계 011700 15 3465 2 290 9.13 12621823 522869 32446151 12621823 9.13 2413.96 38.90 38.90 45764630139 40.71 40.71 45764630139
17 인디에프 014990 16 1058 2 58 5.80 12159736 1121952 75112995 12159736 5.80 1083.80 16.19 16.19 13920951194 17.52 17.52 13920951194
18 미스터블루 207760 17 1583 5 -17 -1.06 11735462 27570404 83079783 11735462 -1.06 42.57 14.13 14.13 19284480975 14.66 14.66 19284480975
19 한빛레이저 452190 18 5670 2 450 8.62 11195576 372834 23366557 11195576 8.62 3002.83 47.91 47.91 65420454230 49.38 49.38 65420454230
20 웹케시 053580 19 23550 2 3000 14.60 10458342 16161754 13636248 10458342 14.60 64.71 76.70 76.70 233495533215 72.71 72.71 233495533215
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 95 2 1 1.06 10453431 59435440 1497000000 10453431 1.06 17.59 0.70 0.70 993583252 0.70 0.70 993583252
22 SK증권 001510 21 648 5 -10 -1.52 10056819 37060872 472590171 10056819 -1.52 27.14 2.13 2.13 6600947898 2.16 2.16 6600947898
23 MDS테크 086960 22 1466 5 -10 -0.68 9362233 63214364 92821788 9362233 -0.68 14.81 10.09 10.09 13840172645 10.17 10.17 13840172645
24 피아이이 452450 23 9050 2 500 5.85 8875892 1348964 35826000 8875892 5.85 657.98 24.78 24.78 81415450420 25.11 25.11 81415450420
25 원익 032940 24 6350 5 -50 -0.78 8452623 3987930 18193230 8452623 -0.78 211.96 46.46 46.46 56198731440 48.65 48.65 56198731440
26 시선AI 340810 25 6020 2 850 16.44 7472438 3213677 10692194 7472438 16.44 232.52 69.89 69.89 46565125280 72.34 72.34 46565125280
27 아이언디바이스 464500 26 3990 2 465 13.19 7339091 222931 13963263 7339091 13.19 3292.09 52.56 52.56 29614273166 53.15 53.15 29614273166
28 쿠콘 294570 27 35750 1 8250 30.00 7229116 2692116 10254685 7229116 30.00 268.53 70.50 70.50 231762389300 63.22 63.22 231762389300
29 동양철관 008970 28 1411 5 -44 -3.02 7121636 21149408 159323019 7121636 -3.02 33.67 4.47 4.47 10113442898 4.50 4.50 10113442898
30 DSC인베스트먼트 241520 29 8010 2 720 9.88 6848349 6662959 27000000 6848349 9.88 102.78 25.36 25.36 52147296280 24.11 24.11 52147296280
31 비큐AI 148780 30 1684 5 -76 -4.32 6545850 29897396 31445725 6545850 -4.32 21.89 20.82 20.82 11249192397 21.24 21.24 11249192397

31
top30/20250605/top30-av-20250605-133000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1747,5,-59,-3.27,269921642,201143440,717300000,269921642,-3.27,134.19,37.63,37.63,468813056673,37.41,37.41,468813056673
일신석재,007110,2,2650,2,415,18.57,78365886,9012237,77456610,78365886,18.57,869.55,101.17,101.17,208355826000,101.51,101.51,208355826000
좋은사람들,033340,3,1122,2,168,17.61,54646393,8492776,96950558,54646393,17.61,643.45,56.37,56.37,63922730316,58.76,58.76,63922730316
신원,009270,4,1843,2,46,2.56,31367134,6295368,104891065,31367134,2.56,498.26,29.90,29.90,60379190098,31.23,31.23,60379190098
KODEX 코스닥150레버리지,233740,5,7455,2,70,0.95,27054147,26121188,263100000,27054147,0.95,103.57,10.28,10.28,204364942577,10.42,10.42,204364942577
KODEX 인버스,114800,6,4010,5,-70,-1.72,25763694,22205504,146300000,25763694,-1.72,116.02,17.61,17.61,103198914379,17.59,17.59,103198914379
KODEX 레버리지,122630,7,19060,2,605,3.28,24177330,21898692,131400000,24177330,3.28,110.41,18.40,18.40,462332261918,18.46,18.46,462332261918
KODEX 2차전지산업레버리지,462330,8,771,2,28,3.77,23348637,22014372,254900000,23348637,3.77,106.06,9.16,9.16,18114947016,9.22,9.22,18114947016
메디콕스,054180,9,177,5,-38,-17.67,22860900,13025281,82878283,22860900,-17.67,175.51,27.58,27.58,4162920690,28.38,28.38,4162920690
KODEX 코스닥150선물인버스,251340,10,3800,5,-15,-0.39,17524910,17799066,60800000,17524910,-0.39,98.46,28.82,28.82,66156559170,28.63,28.63,66156559170
삼성전자,005930,11,59100,2,1300,2.25,17514394,19649984,5919637922,17514394,2.25,89.13,0.30,0.30,1035370226300,0.30,0.30,1035370226300
케이씨티,089150,12,4020,2,490,13.88,17276177,2903814,17150000,17276177,13.88,594.95,100.74,100.74,69282733611,100.49,100.49,69282733611
우리기술,032820,13,2295,2,105,4.79,16651651,6952912,164677432,16651651,4.79,239.49,10.11,10.11,38598050296,10.21,10.21,38598050296
두산에너빌리티,034020,14,45600,2,2950,6.92,15156804,11387783,640561146,15156804,6.92,133.10,2.37,2.37,677287730700,2.32,2.32,677287730700
한신기계,011700,15,3515,2,340,10.71,12701305,522869,32446151,12701305,10.71,2429.16,39.15,39.15,46041074675,40.37,40.37,46041074675
인디에프,014990,16,1057,2,57,5.70,12211341,1121952,75112995,12211341,5.70,1088.40,16.26,16.26,13975619657,17.60,17.60,13975619657
미스터블루,207760,17,1586,5,-14,-0.88,11770766,27570404,83079783,11770766,-0.88,42.69,14.17,14.17,19340579314,14.68,14.68,19340579314
한빛레이저,452190,18,5640,2,420,8.05,11241181,372834,23366557,11241181,8.05,3015.06,48.11,48.11,65678052110,49.84,49.84,65678052110
웹케시,053580,19,24200,2,3650,17.76,10989517,16161754,13636248,10989517,17.76,68.00,80.59,80.59,246300441140,74.64,74.64,246300441140
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,96,2,2,2.13,10460537,59435440,1497000000,10460537,2.13,17.60,0.70,0.70,994263428,0.69,0.69,994263428
SK증권,001510,21,648,5,-10,-1.52,10122886,37060872,472590171,10122886,-1.52,27.31,2.14,2.14,6643723514,2.17,2.17,6643723514
MDS테크,086960,22,1459,5,-17,-1.15,9459215,63214364,92821788,9459215,-1.15,14.96,10.19,10.19,13981894858,10.32,10.32,13981894858
피아이이,452450,23,9090,2,540,6.32,8921472,1348964,35826000,8921472,6.32,661.36,24.90,24.90,81829329790,25.13,25.13,81829329790
원익,032940,24,6310,5,-90,-1.41,8566225,3987930,18193230,8566225,-1.41,214.80,47.08,47.08,56921515815,49.58,49.58,56921515815
DSC인베스트먼트,241520,25,7820,2,530,7.27,7588315,6662959,27000000,7588315,7.27,113.89,28.10,28.10,57948558265,27.45,27.45,57948558265
시선AI,340810,26,5960,2,790,15.28,7541320,3213677,10692194,7541320,15.28,234.66,70.53,70.53,46978710660,73.72,73.72,46978710660
아이언디바이스,464500,27,4005,2,480,13.62,7373094,222931,13963263,7373094,13.62,3307.34,52.80,52.80,29750158527,53.20,53.20,29750158527
쿠콘,294570,28,35750,1,8250,30.00,7261919,2692116,10254685,7261919,30.00,269.75,70.82,70.82,232935096550,63.54,63.54,232935096550
동양철관,008970,29,1413,5,-42,-2.89,7188473,21149408,159323019,7188473,-2.89,33.99,4.51,4.51,10207801873,4.53,4.53,10207801873
비큐AI,148780,30,1678,5,-82,-4.66,6612614,29897396,31445725,6612614,-4.66,22.12,21.03,21.03,11361361779,21.53,21.53,11361361779
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 1747 5 -59 -3.27 269921642 201143440 717300000 269921642 -3.27 134.19 37.63 37.63 468813056673 37.41 37.41 468813056673
3 일신석재 007110 2 2650 2 415 18.57 78365886 9012237 77456610 78365886 18.57 869.55 101.17 101.17 208355826000 101.51 101.51 208355826000
4 좋은사람들 033340 3 1122 2 168 17.61 54646393 8492776 96950558 54646393 17.61 643.45 56.37 56.37 63922730316 58.76 58.76 63922730316
5 신원 009270 4 1843 2 46 2.56 31367134 6295368 104891065 31367134 2.56 498.26 29.90 29.90 60379190098 31.23 31.23 60379190098
6 KODEX 코스닥150레버리지 233740 5 7455 2 70 0.95 27054147 26121188 263100000 27054147 0.95 103.57 10.28 10.28 204364942577 10.42 10.42 204364942577
7 KODEX 인버스 114800 6 4010 5 -70 -1.72 25763694 22205504 146300000 25763694 -1.72 116.02 17.61 17.61 103198914379 17.59 17.59 103198914379
8 KODEX 레버리지 122630 7 19060 2 605 3.28 24177330 21898692 131400000 24177330 3.28 110.41 18.40 18.40 462332261918 18.46 18.46 462332261918
9 KODEX 2차전지산업레버리지 462330 8 771 2 28 3.77 23348637 22014372 254900000 23348637 3.77 106.06 9.16 9.16 18114947016 9.22 9.22 18114947016
10 메디콕스 054180 9 177 5 -38 -17.67 22860900 13025281 82878283 22860900 -17.67 175.51 27.58 27.58 4162920690 28.38 28.38 4162920690
11 KODEX 코스닥150선물인버스 251340 10 3800 5 -15 -0.39 17524910 17799066 60800000 17524910 -0.39 98.46 28.82 28.82 66156559170 28.63 28.63 66156559170
12 삼성전자 005930 11 59100 2 1300 2.25 17514394 19649984 5919637922 17514394 2.25 89.13 0.30 0.30 1035370226300 0.30 0.30 1035370226300
13 케이씨티 089150 12 4020 2 490 13.88 17276177 2903814 17150000 17276177 13.88 594.95 100.74 100.74 69282733611 100.49 100.49 69282733611
14 우리기술 032820 13 2295 2 105 4.79 16651651 6952912 164677432 16651651 4.79 239.49 10.11 10.11 38598050296 10.21 10.21 38598050296
15 두산에너빌리티 034020 14 45600 2 2950 6.92 15156804 11387783 640561146 15156804 6.92 133.10 2.37 2.37 677287730700 2.32 2.32 677287730700
16 한신기계 011700 15 3515 2 340 10.71 12701305 522869 32446151 12701305 10.71 2429.16 39.15 39.15 46041074675 40.37 40.37 46041074675
17 인디에프 014990 16 1057 2 57 5.70 12211341 1121952 75112995 12211341 5.70 1088.40 16.26 16.26 13975619657 17.60 17.60 13975619657
18 미스터블루 207760 17 1586 5 -14 -0.88 11770766 27570404 83079783 11770766 -0.88 42.69 14.17 14.17 19340579314 14.68 14.68 19340579314
19 한빛레이저 452190 18 5640 2 420 8.05 11241181 372834 23366557 11241181 8.05 3015.06 48.11 48.11 65678052110 49.84 49.84 65678052110
20 웹케시 053580 19 24200 2 3650 17.76 10989517 16161754 13636248 10989517 17.76 68.00 80.59 80.59 246300441140 74.64 74.64 246300441140
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 96 2 2 2.13 10460537 59435440 1497000000 10460537 2.13 17.60 0.70 0.70 994263428 0.69 0.69 994263428
22 SK증권 001510 21 648 5 -10 -1.52 10122886 37060872 472590171 10122886 -1.52 27.31 2.14 2.14 6643723514 2.17 2.17 6643723514
23 MDS테크 086960 22 1459 5 -17 -1.15 9459215 63214364 92821788 9459215 -1.15 14.96 10.19 10.19 13981894858 10.32 10.32 13981894858
24 피아이이 452450 23 9090 2 540 6.32 8921472 1348964 35826000 8921472 6.32 661.36 24.90 24.90 81829329790 25.13 25.13 81829329790
25 원익 032940 24 6310 5 -90 -1.41 8566225 3987930 18193230 8566225 -1.41 214.80 47.08 47.08 56921515815 49.58 49.58 56921515815
26 DSC인베스트먼트 241520 25 7820 2 530 7.27 7588315 6662959 27000000 7588315 7.27 113.89 28.10 28.10 57948558265 27.45 27.45 57948558265
27 시선AI 340810 26 5960 2 790 15.28 7541320 3213677 10692194 7541320 15.28 234.66 70.53 70.53 46978710660 73.72 73.72 46978710660
28 아이언디바이스 464500 27 4005 2 480 13.62 7373094 222931 13963263 7373094 13.62 3307.34 52.80 52.80 29750158527 53.20 53.20 29750158527
29 쿠콘 294570 28 35750 1 8250 30.00 7261919 2692116 10254685 7261919 30.00 269.75 70.82 70.82 232935096550 63.54 63.54 232935096550
30 동양철관 008970 29 1413 5 -42 -2.89 7188473 21149408 159323019 7188473 -2.89 33.99 4.51 4.51 10207801873 4.53 4.53 10207801873
31 비큐AI 148780 30 1678 5 -82 -4.66 6612614 29897396 31445725 6612614 -4.66 22.12 21.03 21.03 11361361779 21.53 21.53 11361361779

31
top30/20250605/top30-av-20250605-134000.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,252670,1,1749,5,-57,-3.16,275781986,201143440,717300000,275781986,-3.16,137.11,38.45,38.45,479060184378,38.19,38.19,479060184378
일신석재,007110,2,2670,2,435,19.46,79064299,9012237,77456610,79064299,19.46,877.30,102.08,102.08,210215581529,101.65,101.65,210215581529
좋은사람들,033340,3,1156,2,202,21.17,55804903,8492776,96950558,55804903,21.17,657.09,57.56,57.56,65252520043,58.22,58.22,65252520043
신원,009270,4,1852,2,55,3.06,31545153,6295368,104891065,31545153,3.06,501.09,30.07,30.07,60708004204,31.25,31.25,60708004204
KODEX 코스닥150레버리지,233740,5,7455,2,70,0.95,27546141,26121188,263100000,27546141,0.95,105.46,10.47,10.47,208030442599,10.61,10.61,208030442599
KODEX 인버스,114800,6,4015,5,-65,-1.59,25821149,22205504,146300000,25821149,-1.59,116.28,17.65,17.65,103429451618,17.61,17.61,103429451618
KODEX 레버리지,122630,7,19040,2,585,3.17,24710173,21898692,131400000,24710173,3.17,112.84,18.81,18.81,472481067798,18.89,18.89,472481067798
KODEX 2차전지산업레버리지,462330,8,768,2,25,3.36,24008054,22014372,254900000,24008054,3.36,109.06,9.42,9.42,18621725541,9.51,9.51,18621725541
메디콕스,054180,9,176,5,-39,-18.14,23420234,13025281,82878283,23420234,-18.14,179.81,28.26,28.26,4261414191,29.21,29.21,4261414191
KODEX 코스닥150선물인버스,251340,10,3800,5,-15,-0.39,18102527,17799066,60800000,18102527,-0.39,101.70,29.77,29.77,68351535977,29.58,29.58,68351535977
삼성전자,005930,11,58900,2,1100,1.90,17995166,19649984,5919637922,17995166,1.90,91.58,0.30,0.30,1063701211000,0.31,0.31,1063701211000
케이씨티,089150,12,3945,2,415,11.76,17533555,2903814,17150000,17533555,11.76,603.81,102.24,102.24,70306920463,103.92,103.92,70306920463
우리기술,032820,13,2285,2,95,4.34,17051004,6952912,164677432,17051004,4.34,245.24,10.35,10.35,39514458996,10.50,10.50,39514458996
두산에너빌리티,034020,14,45600,2,2950,6.92,15755480,11387783,640561146,15755480,6.92,138.35,2.46,2.46,704613343550,2.41,2.41,704613343550
한신기계,011700,15,3485,2,310,9.76,12760101,522869,32446151,12760101,9.76,2440.40,39.33,39.33,46246822400,40.90,40.90,46246822400
인디에프,014990,16,1068,2,68,6.80,12258937,1121952,75112995,12258937,6.80,1092.64,16.32,16.32,14026310871,17.48,17.48,14026310871
미스터블루,207760,17,1582,5,-18,-1.12,11818276,27570404,83079783,11818276,-1.12,42.87,14.23,14.23,19415742917,14.77,14.77,19415742917
웹케시,053580,18,24000,2,3450,16.79,11427513,16161754,13636248,11427513,16.79,70.71,83.80,83.80,256935995640,78.51,78.51,256935995640
한빛레이저,452190,19,5630,2,410,7.85,11276475,372834,23366557,11276475,7.85,3024.53,48.26,48.26,65876897415,50.08,50.08,65876897415
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,95,2,1,1.06,11038654,59435440,1497000000,11038654,1.06,18.57,0.74,0.74,1049184544,0.74,0.74,1049184544
SK증권,001510,21,650,5,-8,-1.22,10247020,37060872,472590171,10247020,-1.22,27.65,2.17,2.17,6724117988,2.19,2.19,6724117988
MDS테크,086960,22,1453,5,-23,-1.56,9560664,63214364,92821788,9560664,-1.56,15.12,10.30,10.30,14129354821,10.48,10.48,14129354821
피아이이,452450,23,9020,2,470,5.50,8975408,1348964,35826000,8975408,5.50,665.36,25.05,25.05,82318901035,25.47,25.47,82318901035
원익,032940,24,6340,5,-60,-0.94,8587869,3987930,18193230,8587869,-0.94,215.35,47.20,47.20,57058479725,49.47,49.47,57058479725
DSC인베스트먼트,241520,25,7750,2,460,6.31,7816956,6662959,27000000,7816956,6.31,117.32,28.95,28.95,59721254905,28.54,28.54,59721254905
시선AI,340810,26,5910,2,740,14.31,7571552,3213677,10692194,7571552,14.31,235.60,70.81,70.81,47158126305,74.63,74.63,47158126305
아이언디바이스,464500,27,4000,2,475,13.48,7404465,222931,13963263,7404465,13.48,3321.42,53.03,53.03,29875450442,53.49,53.49,29875450442
동양철관,008970,28,1409,5,-46,-3.16,7271193,21149408,159323019,7271193,-3.16,34.38,4.56,4.56,10324459910,4.60,4.60,10324459910
쿠콘,294570,29,35750,1,8250,30.00,7269371,2692116,10254685,7269371,30.00,270.02,70.89,70.89,233201505550,63.61,63.61,233201505550
비큐AI,148780,30,1665,5,-95,-5.40,6685258,29897396,31445725,6685258,-5.40,22.36,21.26,21.26,11482598910,21.93,21.93,11482598910
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 1749 5 -57 -3.16 275781986 201143440 717300000 275781986 -3.16 137.11 38.45 38.45 479060184378 38.19 38.19 479060184378
3 일신석재 007110 2 2670 2 435 19.46 79064299 9012237 77456610 79064299 19.46 877.30 102.08 102.08 210215581529 101.65 101.65 210215581529
4 좋은사람들 033340 3 1156 2 202 21.17 55804903 8492776 96950558 55804903 21.17 657.09 57.56 57.56 65252520043 58.22 58.22 65252520043
5 신원 009270 4 1852 2 55 3.06 31545153 6295368 104891065 31545153 3.06 501.09 30.07 30.07 60708004204 31.25 31.25 60708004204
6 KODEX 코스닥150레버리지 233740 5 7455 2 70 0.95 27546141 26121188 263100000 27546141 0.95 105.46 10.47 10.47 208030442599 10.61 10.61 208030442599
7 KODEX 인버스 114800 6 4015 5 -65 -1.59 25821149 22205504 146300000 25821149 -1.59 116.28 17.65 17.65 103429451618 17.61 17.61 103429451618
8 KODEX 레버리지 122630 7 19040 2 585 3.17 24710173 21898692 131400000 24710173 3.17 112.84 18.81 18.81 472481067798 18.89 18.89 472481067798
9 KODEX 2차전지산업레버리지 462330 8 768 2 25 3.36 24008054 22014372 254900000 24008054 3.36 109.06 9.42 9.42 18621725541 9.51 9.51 18621725541
10 메디콕스 054180 9 176 5 -39 -18.14 23420234 13025281 82878283 23420234 -18.14 179.81 28.26 28.26 4261414191 29.21 29.21 4261414191
11 KODEX 코스닥150선물인버스 251340 10 3800 5 -15 -0.39 18102527 17799066 60800000 18102527 -0.39 101.70 29.77 29.77 68351535977 29.58 29.58 68351535977
12 삼성전자 005930 11 58900 2 1100 1.90 17995166 19649984 5919637922 17995166 1.90 91.58 0.30 0.30 1063701211000 0.31 0.31 1063701211000
13 케이씨티 089150 12 3945 2 415 11.76 17533555 2903814 17150000 17533555 11.76 603.81 102.24 102.24 70306920463 103.92 103.92 70306920463
14 우리기술 032820 13 2285 2 95 4.34 17051004 6952912 164677432 17051004 4.34 245.24 10.35 10.35 39514458996 10.50 10.50 39514458996
15 두산에너빌리티 034020 14 45600 2 2950 6.92 15755480 11387783 640561146 15755480 6.92 138.35 2.46 2.46 704613343550 2.41 2.41 704613343550
16 한신기계 011700 15 3485 2 310 9.76 12760101 522869 32446151 12760101 9.76 2440.40 39.33 39.33 46246822400 40.90 40.90 46246822400
17 인디에프 014990 16 1068 2 68 6.80 12258937 1121952 75112995 12258937 6.80 1092.64 16.32 16.32 14026310871 17.48 17.48 14026310871
18 미스터블루 207760 17 1582 5 -18 -1.12 11818276 27570404 83079783 11818276 -1.12 42.87 14.23 14.23 19415742917 14.77 14.77 19415742917
19 웹케시 053580 18 24000 2 3450 16.79 11427513 16161754 13636248 11427513 16.79 70.71 83.80 83.80 256935995640 78.51 78.51 256935995640
20 한빛레이저 452190 19 5630 2 410 7.85 11276475 372834 23366557 11276475 7.85 3024.53 48.26 48.26 65876897415 50.08 50.08 65876897415
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 95 2 1 1.06 11038654 59435440 1497000000 11038654 1.06 18.57 0.74 0.74 1049184544 0.74 0.74 1049184544
22 SK증권 001510 21 650 5 -8 -1.22 10247020 37060872 472590171 10247020 -1.22 27.65 2.17 2.17 6724117988 2.19 2.19 6724117988
23 MDS테크 086960 22 1453 5 -23 -1.56 9560664 63214364 92821788 9560664 -1.56 15.12 10.30 10.30 14129354821 10.48 10.48 14129354821
24 피아이이 452450 23 9020 2 470 5.50 8975408 1348964 35826000 8975408 5.50 665.36 25.05 25.05 82318901035 25.47 25.47 82318901035
25 원익 032940 24 6340 5 -60 -0.94 8587869 3987930 18193230 8587869 -0.94 215.35 47.20 47.20 57058479725 49.47 49.47 57058479725
26 DSC인베스트먼트 241520 25 7750 2 460 6.31 7816956 6662959 27000000 7816956 6.31 117.32 28.95 28.95 59721254905 28.54 28.54 59721254905
27 시선AI 340810 26 5910 2 740 14.31 7571552 3213677 10692194 7571552 14.31 235.60 70.81 70.81 47158126305 74.63 74.63 47158126305
28 아이언디바이스 464500 27 4000 2 475 13.48 7404465 222931 13963263 7404465 13.48 3321.42 53.03 53.03 29875450442 53.49 53.49 29875450442
29 동양철관 008970 28 1409 5 -46 -3.16 7271193 21149408 159323019 7271193 -3.16 34.38 4.56 4.56 10324459910 4.60 4.60 10324459910
30 쿠콘 294570 29 35750 1 8250 30.00 7269371 2692116 10254685 7269371 30.00 270.02 70.89 70.89 233201505550 63.61 63.61 233201505550
31 비큐AI 148780 30 1665 5 -95 -5.40 6685258 29897396 31445725 6685258 -5.40 22.36 21.26 21.26 11482598910 21.93 21.93 11482598910

31
top30/20250605/top30-av-20250605-135000.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,252670,1,1745,5,-61,-3.38,279209833,201143440,717300000,279209833,-3.38,138.81,38.93,38.93,485045164955,38.75,38.75,485045164955
일신석재,007110,2,2660,2,425,19.02,79643669,9012237,77456610,79643669,19.02,883.73,102.82,102.82,211759093760,102.78,102.78,211759093760
좋은사람들,033340,3,1162,2,208,21.80,57007131,8492776,96950558,57007131,21.80,671.24,58.80,58.80,66655328491,59.17,59.17,66655328491
신원,009270,4,1854,2,57,3.17,31685261,6295368,104891065,31685261,3.17,503.31,30.21,30.21,60967714261,31.35,31.35,60967714261
KODEX 코스닥150레버리지,233740,5,7455,2,70,0.95,27923130,26121188,263100000,27923130,0.95,106.90,10.61,10.61,210839425176,10.75,10.75,210839425176
KODEX 인버스,114800,6,4010,5,-70,-1.72,26258033,22205504,146300000,26258033,-1.72,118.25,17.95,17.95,105181212826,17.93,17.93,105181212826
KODEX 레버리지,122630,7,19080,2,625,3.39,25060538,21898692,131400000,25060538,3.39,114.44,19.07,19.07,479162468596,19.11,19.11,479162468596
KODEX 2차전지산업레버리지,462330,8,769,2,26,3.50,24271249,22014372,254900000,24271249,3.50,110.25,9.52,9.52,18823783490,9.60,9.60,18823783490
메디콕스,054180,9,174,5,-41,-19.07,24070275,13025281,82878283,24070275,-19.07,184.80,29.04,29.04,4374761465,30.34,30.34,4374761465
KODEX 코스닥150선물인버스,251340,10,3800,5,-15,-0.39,18746831,17799066,60800000,18746831,-0.39,105.32,30.83,30.83,70799884016,30.64,30.64,70799884016
삼성전자,005930,11,59050,2,1250,2.16,18488725,19649984,5919637922,18488725,2.16,94.09,0.31,0.31,1092792741500,0.31,0.31,1092792741500
케이씨티,089150,12,3930,2,400,11.33,17736582,2903814,17150000,17736582,11.33,610.80,103.42,103.42,71111755895,105.51,105.51,71111755895
우리기술,032820,13,2305,2,115,5.25,17371594,6952912,164677432,17371594,5.25,249.85,10.55,10.55,40250225211,10.60,10.60,40250225211
두산에너빌리티,034020,14,45800,2,3150,7.39,16283819,11387783,640561146,16283819,7.39,142.99,2.54,2.54,728810167175,2.48,2.48,728810167175
한신기계,011700,15,3510,2,335,10.55,12798577,522869,32446151,12798577,10.55,2447.76,39.45,39.45,46380799955,40.73,40.73,46380799955
인디에프,014990,16,1080,2,80,8.00,12357419,1121952,75112995,12357419,8.00,1101.42,16.45,16.45,14132187552,17.42,17.42,14132187552
미스터블루,207760,17,1581,5,-19,-1.19,11858847,27570404,83079783,11858847,-1.19,43.01,14.27,14.27,19479921152,14.83,14.83,19479921152
웹케시,053580,18,23600,2,3050,14.84,11728934,16161754,13636248,11728934,14.84,72.57,86.01,86.01,264075518565,82.06,82.06,264075518565
한빛레이저,452190,19,5630,2,410,7.85,11360350,372834,23366557,11360350,7.85,3047.03,48.62,48.62,66347852620,50.43,50.43,66347852620
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,96,2,2,2.13,11063729,59435440,1497000000,11063729,2.13,18.61,0.74,0.74,1051570742,0.73,0.73,1051570742
SK증권,001510,21,648,5,-10,-1.52,10316126,37060872,472590171,10316126,-1.52,27.84,2.18,2.18,6768890616,2.21,2.21,6768890616
MDS테크,086960,22,1451,5,-25,-1.69,9648358,63214364,92821788,9648358,-1.69,15.26,10.39,10.39,14256435432,10.59,10.59,14256435432
피아이이,452450,23,8990,2,440,5.15,9022033,1348964,35826000,9022033,5.15,668.81,25.18,25.18,82738640465,25.69,25.69,82738640465
원익,032940,24,6350,5,-50,-0.78,8600982,3987930,18193230,8600982,-0.78,215.68,47.28,47.28,57141717205,49.46,49.46,57141717205
DSC인베스트먼트,241520,25,7710,2,420,5.76,7996426,6662959,27000000,7996426,5.76,120.01,29.62,29.62,61100324340,29.35,29.35,61100324340
시선AI,340810,26,5920,2,750,14.51,7642090,3213677,10692194,7642090,14.51,237.80,71.47,71.47,47575082050,75.16,75.16,47575082050
쿠콘,294570,27,35750,1,8250,30.00,7537756,2692116,10254685,7537756,30.00,279.99,73.51,73.51,242792871425,66.23,66.23,242792871425
아이언디바이스,464500,28,3985,2,460,13.05,7447634,222931,13963263,7447634,13.05,3340.78,53.34,53.34,30048097232,54.00,54.00,30048097232
동양철관,008970,29,1407,5,-48,-3.30,7351936,21149408,159323019,7351936,-3.30,34.76,4.61,4.61,10438055781,4.66,4.66,10438055781
비큐AI,148780,30,1671,5,-89,-5.06,6724571,29897396,31445725,6724571,-5.06,22.49,21.38,21.38,11548007050,21.98,21.98,11548007050
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 1745 5 -61 -3.38 279209833 201143440 717300000 279209833 -3.38 138.81 38.93 38.93 485045164955 38.75 38.75 485045164955
3 일신석재 007110 2 2660 2 425 19.02 79643669 9012237 77456610 79643669 19.02 883.73 102.82 102.82 211759093760 102.78 102.78 211759093760
4 좋은사람들 033340 3 1162 2 208 21.80 57007131 8492776 96950558 57007131 21.80 671.24 58.80 58.80 66655328491 59.17 59.17 66655328491
5 신원 009270 4 1854 2 57 3.17 31685261 6295368 104891065 31685261 3.17 503.31 30.21 30.21 60967714261 31.35 31.35 60967714261
6 KODEX 코스닥150레버리지 233740 5 7455 2 70 0.95 27923130 26121188 263100000 27923130 0.95 106.90 10.61 10.61 210839425176 10.75 10.75 210839425176
7 KODEX 인버스 114800 6 4010 5 -70 -1.72 26258033 22205504 146300000 26258033 -1.72 118.25 17.95 17.95 105181212826 17.93 17.93 105181212826
8 KODEX 레버리지 122630 7 19080 2 625 3.39 25060538 21898692 131400000 25060538 3.39 114.44 19.07 19.07 479162468596 19.11 19.11 479162468596
9 KODEX 2차전지산업레버리지 462330 8 769 2 26 3.50 24271249 22014372 254900000 24271249 3.50 110.25 9.52 9.52 18823783490 9.60 9.60 18823783490
10 메디콕스 054180 9 174 5 -41 -19.07 24070275 13025281 82878283 24070275 -19.07 184.80 29.04 29.04 4374761465 30.34 30.34 4374761465
11 KODEX 코스닥150선물인버스 251340 10 3800 5 -15 -0.39 18746831 17799066 60800000 18746831 -0.39 105.32 30.83 30.83 70799884016 30.64 30.64 70799884016
12 삼성전자 005930 11 59050 2 1250 2.16 18488725 19649984 5919637922 18488725 2.16 94.09 0.31 0.31 1092792741500 0.31 0.31 1092792741500
13 케이씨티 089150 12 3930 2 400 11.33 17736582 2903814 17150000 17736582 11.33 610.80 103.42 103.42 71111755895 105.51 105.51 71111755895
14 우리기술 032820 13 2305 2 115 5.25 17371594 6952912 164677432 17371594 5.25 249.85 10.55 10.55 40250225211 10.60 10.60 40250225211
15 두산에너빌리티 034020 14 45800 2 3150 7.39 16283819 11387783 640561146 16283819 7.39 142.99 2.54 2.54 728810167175 2.48 2.48 728810167175
16 한신기계 011700 15 3510 2 335 10.55 12798577 522869 32446151 12798577 10.55 2447.76 39.45 39.45 46380799955 40.73 40.73 46380799955
17 인디에프 014990 16 1080 2 80 8.00 12357419 1121952 75112995 12357419 8.00 1101.42 16.45 16.45 14132187552 17.42 17.42 14132187552
18 미스터블루 207760 17 1581 5 -19 -1.19 11858847 27570404 83079783 11858847 -1.19 43.01 14.27 14.27 19479921152 14.83 14.83 19479921152
19 웹케시 053580 18 23600 2 3050 14.84 11728934 16161754 13636248 11728934 14.84 72.57 86.01 86.01 264075518565 82.06 82.06 264075518565
20 한빛레이저 452190 19 5630 2 410 7.85 11360350 372834 23366557 11360350 7.85 3047.03 48.62 48.62 66347852620 50.43 50.43 66347852620
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 96 2 2 2.13 11063729 59435440 1497000000 11063729 2.13 18.61 0.74 0.74 1051570742 0.73 0.73 1051570742
22 SK증권 001510 21 648 5 -10 -1.52 10316126 37060872 472590171 10316126 -1.52 27.84 2.18 2.18 6768890616 2.21 2.21 6768890616
23 MDS테크 086960 22 1451 5 -25 -1.69 9648358 63214364 92821788 9648358 -1.69 15.26 10.39 10.39 14256435432 10.59 10.59 14256435432
24 피아이이 452450 23 8990 2 440 5.15 9022033 1348964 35826000 9022033 5.15 668.81 25.18 25.18 82738640465 25.69 25.69 82738640465
25 원익 032940 24 6350 5 -50 -0.78 8600982 3987930 18193230 8600982 -0.78 215.68 47.28 47.28 57141717205 49.46 49.46 57141717205
26 DSC인베스트먼트 241520 25 7710 2 420 5.76 7996426 6662959 27000000 7996426 5.76 120.01 29.62 29.62 61100324340 29.35 29.35 61100324340
27 시선AI 340810 26 5920 2 750 14.51 7642090 3213677 10692194 7642090 14.51 237.80 71.47 71.47 47575082050 75.16 75.16 47575082050
28 쿠콘 294570 27 35750 1 8250 30.00 7537756 2692116 10254685 7537756 30.00 279.99 73.51 73.51 242792871425 66.23 66.23 242792871425
29 아이언디바이스 464500 28 3985 2 460 13.05 7447634 222931 13963263 7447634 13.05 3340.78 53.34 53.34 30048097232 54.00 54.00 30048097232
30 동양철관 008970 29 1407 5 -48 -3.30 7351936 21149408 159323019 7351936 -3.30 34.76 4.61 4.61 10438055781 4.66 4.66 10438055781
31 비큐AI 148780 30 1671 5 -89 -5.06 6724571 29897396 31445725 6724571 -5.06 22.49 21.38 21.38 11548007050 21.98 21.98 11548007050

31
top30/20250605/top30-av-20250605-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1749,5,-57,-3.16,283582908,201143440,717300000,283582908,-3.16,140.99,39.53,39.53,492679902800,39.27,39.27,492679902800
일신석재,007110,2,2645,2,410,18.34,80004799,9012237,77456610,80004799,18.34,887.74,103.29,103.29,212718712977,103.83,103.83,212718712977
좋은사람들,033340,3,1151,2,197,20.65,57590695,8492776,96950558,57590695,20.65,678.11,59.40,59.40,67326138414,60.33,60.33,67326138414
신원,009270,4,1853,2,56,3.12,31789531,6295368,104891065,31789531,3.12,504.97,30.31,30.31,61161033125,31.47,31.47,61161033125
KODEX 코스닥150레버리지,233740,5,7425,2,40,0.54,28480746,26121188,263100000,28480746,0.54,109.03,10.83,10.83,214992136839,11.01,11.01,214992136839
KODEX 인버스,114800,6,4015,5,-65,-1.59,26456843,22205504,146300000,26456843,-1.59,119.15,18.08,18.08,105978092221,18.04,18.04,105978092221
KODEX 레버리지,122630,7,19035,2,580,3.14,25258012,21898692,131400000,25258012,3.14,115.34,19.22,19.22,482930897369,19.31,19.31,482930897369
메디콕스,054180,8,172,5,-43,-20.00,24828104,13025281,82878283,24828104,-20.00,190.61,29.96,29.96,4505259832,31.60,31.60,4505259832
KODEX 2차전지산업레버리지,462330,9,768,2,25,3.36,24532597,22014372,254900000,24532597,3.36,111.44,9.62,9.62,19024810129,9.72,9.72,19024810129
KODEX 코스닥150선물인버스,251340,10,3805,5,-10,-0.26,19905972,17799066,60800000,19905972,-0.26,111.84,32.74,32.74,75206245614,32.51,32.51,75206245614
삼성전자,005930,11,58800,2,1000,1.73,18786400,19649984,5919637922,18786400,1.73,95.61,0.32,0.32,1110343124750,0.32,0.32,1110343124750
케이씨티,089150,12,3870,2,340,9.63,18024584,2903814,17150000,18024584,9.63,620.72,105.10,105.10,72229311388,108.83,108.83,72229311388
우리기술,032820,13,2310,2,120,5.48,17667893,6952912,164677432,17667893,5.48,254.11,10.73,10.73,40932927692,10.76,10.76,40932927692
두산에너빌리티,034020,14,46200,2,3550,8.32,17185210,11387783,640561146,17185210,8.32,150.91,2.68,2.68,770289844050,2.60,2.60,770289844050
한신기계,011700,15,3505,2,330,10.39,12849668,522869,32446151,12849668,10.39,2457.53,39.60,39.60,46559533082,40.94,40.94,46559533082
인디에프,014990,16,1080,2,80,8.00,12430102,1121952,75112995,12430102,8.00,1107.90,16.55,16.55,14210692113,17.52,17.52,14210692113
웹케시,053580,17,22800,2,2250,10.95,12225105,16161754,13636248,12225105,10.95,75.64,89.65,89.65,275504594190,88.61,88.61,275504594190
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,95,2,1,1.06,11987357,59435440,1497000000,11987357,1.06,20.17,0.80,0.80,1139334903,0.80,0.80,1139334903
미스터블루,207760,19,1581,5,-19,-1.19,11904324,27570404,83079783,11904324,-1.19,43.18,14.33,14.33,19551782138,14.89,14.89,19551782138
한빛레이저,452190,20,5640,2,420,8.05,11411653,372834,23366557,11411653,8.05,3060.79,48.84,48.84,66637798805,50.56,50.56,66637798805
SK증권,001510,21,645,5,-13,-1.98,10537066,37060872,472590171,10537066,-1.98,28.43,2.23,2.23,6911724696,2.27,2.27,6911724696
MDS테크,086960,22,1439,5,-37,-2.51,9788455,63214364,92821788,9788455,-2.51,15.48,10.55,10.55,14458922116,10.82,10.82,14458922116
피아이이,452450,23,8970,2,420,4.91,9082407,1348964,35826000,9082407,4.91,673.29,25.35,25.35,83282315740,25.92,25.92,83282315740
원익,032940,24,6410,2,10,0.16,8725346,3987930,18193230,8725346,0.16,218.79,47.96,47.96,57940350485,49.68,49.68,57940350485
DSC인베스트먼트,241520,25,7590,2,300,4.12,8141685,6662959,27000000,8141685,4.12,122.19,30.15,30.15,62209226495,30.36,30.36,62209226495
쿠콘,294570,26,35350,2,7850,28.55,7865557,2692116,10254685,7865557,28.55,292.17,76.70,76.70,254405853750,70.18,70.18,254405853750
시선AI,340810,27,5800,2,630,12.19,7738962,3213677,10692194,7738962,12.19,240.81,72.38,72.38,48140246320,77.63,77.63,48140246320
동양철관,008970,28,1404,5,-51,-3.51,7502642,21149408,159323019,7502642,-3.51,35.47,4.71,4.71,10649833822,4.76,4.76,10649833822
아이언디바이스,464500,29,3955,2,430,12.20,7494818,222931,13963263,7494818,12.20,3361.95,53.68,53.68,30235532577,54.75,54.75,30235532577
유니슨,018000,30,1664,2,207,14.21,6996462,4909801,170462412,6996462,14.21,142.50,4.10,4.10,11078991126,3.91,3.91,11078991126
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 1749 5 -57 -3.16 283582908 201143440 717300000 283582908 -3.16 140.99 39.53 39.53 492679902800 39.27 39.27 492679902800
3 일신석재 007110 2 2645 2 410 18.34 80004799 9012237 77456610 80004799 18.34 887.74 103.29 103.29 212718712977 103.83 103.83 212718712977
4 좋은사람들 033340 3 1151 2 197 20.65 57590695 8492776 96950558 57590695 20.65 678.11 59.40 59.40 67326138414 60.33 60.33 67326138414
5 신원 009270 4 1853 2 56 3.12 31789531 6295368 104891065 31789531 3.12 504.97 30.31 30.31 61161033125 31.47 31.47 61161033125
6 KODEX 코스닥150레버리지 233740 5 7425 2 40 0.54 28480746 26121188 263100000 28480746 0.54 109.03 10.83 10.83 214992136839 11.01 11.01 214992136839
7 KODEX 인버스 114800 6 4015 5 -65 -1.59 26456843 22205504 146300000 26456843 -1.59 119.15 18.08 18.08 105978092221 18.04 18.04 105978092221
8 KODEX 레버리지 122630 7 19035 2 580 3.14 25258012 21898692 131400000 25258012 3.14 115.34 19.22 19.22 482930897369 19.31 19.31 482930897369
9 메디콕스 054180 8 172 5 -43 -20.00 24828104 13025281 82878283 24828104 -20.00 190.61 29.96 29.96 4505259832 31.60 31.60 4505259832
10 KODEX 2차전지산업레버리지 462330 9 768 2 25 3.36 24532597 22014372 254900000 24532597 3.36 111.44 9.62 9.62 19024810129 9.72 9.72 19024810129
11 KODEX 코스닥150선물인버스 251340 10 3805 5 -10 -0.26 19905972 17799066 60800000 19905972 -0.26 111.84 32.74 32.74 75206245614 32.51 32.51 75206245614
12 삼성전자 005930 11 58800 2 1000 1.73 18786400 19649984 5919637922 18786400 1.73 95.61 0.32 0.32 1110343124750 0.32 0.32 1110343124750
13 케이씨티 089150 12 3870 2 340 9.63 18024584 2903814 17150000 18024584 9.63 620.72 105.10 105.10 72229311388 108.83 108.83 72229311388
14 우리기술 032820 13 2310 2 120 5.48 17667893 6952912 164677432 17667893 5.48 254.11 10.73 10.73 40932927692 10.76 10.76 40932927692
15 두산에너빌리티 034020 14 46200 2 3550 8.32 17185210 11387783 640561146 17185210 8.32 150.91 2.68 2.68 770289844050 2.60 2.60 770289844050
16 한신기계 011700 15 3505 2 330 10.39 12849668 522869 32446151 12849668 10.39 2457.53 39.60 39.60 46559533082 40.94 40.94 46559533082
17 인디에프 014990 16 1080 2 80 8.00 12430102 1121952 75112995 12430102 8.00 1107.90 16.55 16.55 14210692113 17.52 17.52 14210692113
18 웹케시 053580 17 22800 2 2250 10.95 12225105 16161754 13636248 12225105 10.95 75.64 89.65 89.65 275504594190 88.61 88.61 275504594190
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 95 2 1 1.06 11987357 59435440 1497000000 11987357 1.06 20.17 0.80 0.80 1139334903 0.80 0.80 1139334903
20 미스터블루 207760 19 1581 5 -19 -1.19 11904324 27570404 83079783 11904324 -1.19 43.18 14.33 14.33 19551782138 14.89 14.89 19551782138
21 한빛레이저 452190 20 5640 2 420 8.05 11411653 372834 23366557 11411653 8.05 3060.79 48.84 48.84 66637798805 50.56 50.56 66637798805
22 SK증권 001510 21 645 5 -13 -1.98 10537066 37060872 472590171 10537066 -1.98 28.43 2.23 2.23 6911724696 2.27 2.27 6911724696
23 MDS테크 086960 22 1439 5 -37 -2.51 9788455 63214364 92821788 9788455 -2.51 15.48 10.55 10.55 14458922116 10.82 10.82 14458922116
24 피아이이 452450 23 8970 2 420 4.91 9082407 1348964 35826000 9082407 4.91 673.29 25.35 25.35 83282315740 25.92 25.92 83282315740
25 원익 032940 24 6410 2 10 0.16 8725346 3987930 18193230 8725346 0.16 218.79 47.96 47.96 57940350485 49.68 49.68 57940350485
26 DSC인베스트먼트 241520 25 7590 2 300 4.12 8141685 6662959 27000000 8141685 4.12 122.19 30.15 30.15 62209226495 30.36 30.36 62209226495
27 쿠콘 294570 26 35350 2 7850 28.55 7865557 2692116 10254685 7865557 28.55 292.17 76.70 76.70 254405853750 70.18 70.18 254405853750
28 시선AI 340810 27 5800 2 630 12.19 7738962 3213677 10692194 7738962 12.19 240.81 72.38 72.38 48140246320 77.63 77.63 48140246320
29 동양철관 008970 28 1404 5 -51 -3.51 7502642 21149408 159323019 7502642 -3.51 35.47 4.71 4.71 10649833822 4.76 4.76 10649833822
30 아이언디바이스 464500 29 3955 2 430 12.20 7494818 222931 13963263 7494818 12.20 3361.95 53.68 53.68 30235532577 54.75 54.75 30235532577
31 유니슨 018000 30 1664 2 207 14.21 6996462 4909801 170462412 6996462 14.21 142.50 4.10 4.10 11078991126 3.91 3.91 11078991126

31
top30/20250605/top30-av-20250605-141001.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,252670,1,1757,5,-49,-2.71,293482212,201143440,717300000,293482212,-2.71,145.91,40.91,40.91,510048088844,40.47,40.47,510048088844
일신석재,007110,2,2650,2,415,18.57,80453750,9012237,77456610,80453750,18.57,892.72,103.87,103.87,213911581559,104.21,104.21,213911581559
좋은사람들,033340,3,1143,2,189,19.81,58650589,8492776,96950558,58650589,19.81,690.59,60.50,60.50,68554319783,61.86,61.86,68554319783
신원,009270,4,1852,2,55,3.06,31932865,6295368,104891065,31932865,3.06,507.24,30.44,30.44,61427221106,31.62,31.62,61427221106
KODEX 코스닥150레버리지,233740,5,7405,2,20,0.27,29275478,26121188,263100000,29275478,0.27,112.08,11.13,11.13,220883011421,11.34,11.34,220883011421
KODEX 인버스,114800,6,4022,5,-58,-1.42,27596634,22205504,146300000,27596634,-1.42,124.28,18.86,18.86,110557052661,18.79,18.79,110557052661
KODEX 레버리지,122630,7,18950,2,495,2.68,25825110,21898692,131400000,25825110,2.68,117.93,19.65,19.65,493692866972,19.83,19.83,493692866972
메디콕스,054180,8,172,5,-43,-20.00,25038712,13025281,82878283,25038712,-20.00,192.23,30.21,30.21,4541539304,31.86,31.86,4541539304
KODEX 2차전지산업레버리지,462330,9,766,2,23,3.10,24991415,22014372,254900000,24991415,3.10,113.52,9.80,9.80,19376363616,9.92,9.92,19376363616
KODEX 코스닥150선물인버스,251340,10,3810,5,-5,-0.13,20435638,17799066,60800000,20435638,-0.13,114.81,33.61,33.61,77224067449,33.34,33.34,77224067449
삼성전자,005930,11,58600,2,800,1.38,19441943,19649984,5919637922,19441943,1.38,98.94,0.33,0.33,1148817381650,0.33,0.33,1148817381650
케이씨티,089150,12,3925,2,395,11.19,18212733,2903814,17150000,18212733,11.19,627.20,106.20,106.20,72959891293,108.39,108.39,72959891293
우리기술,032820,13,2285,2,95,4.34,18018872,6952912,164677432,18018872,4.34,259.16,10.94,10.94,41740061374,11.09,11.09,41740061374
두산에너빌리티,034020,14,45600,2,2950,6.92,17790477,11387783,640561146,17790477,6.92,156.22,2.78,2.78,798085292925,2.73,2.73,798085292925
한신기계,011700,15,3495,2,320,10.08,12893794,522869,32446151,12893794,10.08,2465.97,39.74,39.74,46713533387,41.19,41.19,46713533387
웹케시,053580,16,22850,2,2300,11.19,12643699,16161754,13636248,12643699,11.19,78.23,92.72,92.72,285157053590,91.52,91.52,285157053590
인디에프,014990,17,1077,2,77,7.70,12542409,1121952,75112995,12542409,7.70,1117.91,16.70,16.70,14332686717,17.72,17.72,14332686717
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,12287685,59435440,1497000000,12287685,0.00,20.67,0.82,0.82,1167866062,0.83,0.83,1167866062
미스터블루,207760,19,1573,5,-27,-1.69,12053076,27570404,83079783,12053076,-1.69,43.72,14.51,14.51,19785754127,15.14,15.14,19785754127
한빛레이저,452190,20,5625,2,405,7.76,11468577,372834,23366557,11468577,7.76,3076.05,49.08,49.08,66958963105,50.94,50.94,66958963105
SK증권,001510,21,647,5,-11,-1.67,10608166,37060872,472590171,10608166,-1.67,28.62,2.24,2.24,6957622305,2.28,2.28,6957622305
MDS테크,086960,22,1438,5,-38,-2.57,9992720,63214364,92821788,9992720,-2.57,15.81,10.77,10.77,14751889831,11.05,11.05,14751889831
피아이이,452450,23,8940,2,390,4.56,9125889,1348964,35826000,9125889,4.56,676.51,25.47,25.47,83671444070,26.12,26.12,83671444070
원익,032940,24,6410,2,10,0.16,8824633,3987930,18193230,8824633,0.16,221.28,48.51,48.51,58577773495,50.23,50.23,58577773495
DSC인베스트먼트,241520,25,7670,2,380,5.21,8254740,6662959,27000000,8254740,5.21,123.89,30.57,30.57,63074813560,30.46,30.46,63074813560
쿠콘,294570,26,35500,2,8000,29.09,8210008,2692116,10254685,8210008,29.09,304.96,80.06,80.06,266696806175,73.26,73.26,266696806175
시선AI,340810,27,5850,2,680,13.15,7789614,3213677,10692194,7789614,13.15,242.39,72.85,72.85,48437202955,77.44,77.44,48437202955
동양철관,008970,28,1402,5,-53,-3.64,7723248,21149408,159323019,7723248,-3.64,36.52,4.85,4.85,10959202044,4.91,4.91,10959202044
아이언디바이스,464500,29,3965,2,440,12.48,7545058,222931,13963263,7545058,12.48,3384.48,54.04,54.04,30434831066,54.97,54.97,30434831066
유니슨,018000,30,1635,2,178,12.22,7405276,4909801,170462412,7405276,12.22,150.83,4.34,4.34,11753227133,4.22,4.22,11753227133
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 1757 5 -49 -2.71 293482212 201143440 717300000 293482212 -2.71 145.91 40.91 40.91 510048088844 40.47 40.47 510048088844
3 일신석재 007110 2 2650 2 415 18.57 80453750 9012237 77456610 80453750 18.57 892.72 103.87 103.87 213911581559 104.21 104.21 213911581559
4 좋은사람들 033340 3 1143 2 189 19.81 58650589 8492776 96950558 58650589 19.81 690.59 60.50 60.50 68554319783 61.86 61.86 68554319783
5 신원 009270 4 1852 2 55 3.06 31932865 6295368 104891065 31932865 3.06 507.24 30.44 30.44 61427221106 31.62 31.62 61427221106
6 KODEX 코스닥150레버리지 233740 5 7405 2 20 0.27 29275478 26121188 263100000 29275478 0.27 112.08 11.13 11.13 220883011421 11.34 11.34 220883011421
7 KODEX 인버스 114800 6 4022 5 -58 -1.42 27596634 22205504 146300000 27596634 -1.42 124.28 18.86 18.86 110557052661 18.79 18.79 110557052661
8 KODEX 레버리지 122630 7 18950 2 495 2.68 25825110 21898692 131400000 25825110 2.68 117.93 19.65 19.65 493692866972 19.83 19.83 493692866972
9 메디콕스 054180 8 172 5 -43 -20.00 25038712 13025281 82878283 25038712 -20.00 192.23 30.21 30.21 4541539304 31.86 31.86 4541539304
10 KODEX 2차전지산업레버리지 462330 9 766 2 23 3.10 24991415 22014372 254900000 24991415 3.10 113.52 9.80 9.80 19376363616 9.92 9.92 19376363616
11 KODEX 코스닥150선물인버스 251340 10 3810 5 -5 -0.13 20435638 17799066 60800000 20435638 -0.13 114.81 33.61 33.61 77224067449 33.34 33.34 77224067449
12 삼성전자 005930 11 58600 2 800 1.38 19441943 19649984 5919637922 19441943 1.38 98.94 0.33 0.33 1148817381650 0.33 0.33 1148817381650
13 케이씨티 089150 12 3925 2 395 11.19 18212733 2903814 17150000 18212733 11.19 627.20 106.20 106.20 72959891293 108.39 108.39 72959891293
14 우리기술 032820 13 2285 2 95 4.34 18018872 6952912 164677432 18018872 4.34 259.16 10.94 10.94 41740061374 11.09 11.09 41740061374
15 두산에너빌리티 034020 14 45600 2 2950 6.92 17790477 11387783 640561146 17790477 6.92 156.22 2.78 2.78 798085292925 2.73 2.73 798085292925
16 한신기계 011700 15 3495 2 320 10.08 12893794 522869 32446151 12893794 10.08 2465.97 39.74 39.74 46713533387 41.19 41.19 46713533387
17 웹케시 053580 16 22850 2 2300 11.19 12643699 16161754 13636248 12643699 11.19 78.23 92.72 92.72 285157053590 91.52 91.52 285157053590
18 인디에프 014990 17 1077 2 77 7.70 12542409 1121952 75112995 12542409 7.70 1117.91 16.70 16.70 14332686717 17.72 17.72 14332686717
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 94 3 0 0.00 12287685 59435440 1497000000 12287685 0.00 20.67 0.82 0.82 1167866062 0.83 0.83 1167866062
20 미스터블루 207760 19 1573 5 -27 -1.69 12053076 27570404 83079783 12053076 -1.69 43.72 14.51 14.51 19785754127 15.14 15.14 19785754127
21 한빛레이저 452190 20 5625 2 405 7.76 11468577 372834 23366557 11468577 7.76 3076.05 49.08 49.08 66958963105 50.94 50.94 66958963105
22 SK증권 001510 21 647 5 -11 -1.67 10608166 37060872 472590171 10608166 -1.67 28.62 2.24 2.24 6957622305 2.28 2.28 6957622305
23 MDS테크 086960 22 1438 5 -38 -2.57 9992720 63214364 92821788 9992720 -2.57 15.81 10.77 10.77 14751889831 11.05 11.05 14751889831
24 피아이이 452450 23 8940 2 390 4.56 9125889 1348964 35826000 9125889 4.56 676.51 25.47 25.47 83671444070 26.12 26.12 83671444070
25 원익 032940 24 6410 2 10 0.16 8824633 3987930 18193230 8824633 0.16 221.28 48.51 48.51 58577773495 50.23 50.23 58577773495
26 DSC인베스트먼트 241520 25 7670 2 380 5.21 8254740 6662959 27000000 8254740 5.21 123.89 30.57 30.57 63074813560 30.46 30.46 63074813560
27 쿠콘 294570 26 35500 2 8000 29.09 8210008 2692116 10254685 8210008 29.09 304.96 80.06 80.06 266696806175 73.26 73.26 266696806175
28 시선AI 340810 27 5850 2 680 13.15 7789614 3213677 10692194 7789614 13.15 242.39 72.85 72.85 48437202955 77.44 77.44 48437202955
29 동양철관 008970 28 1402 5 -53 -3.64 7723248 21149408 159323019 7723248 -3.64 36.52 4.85 4.85 10959202044 4.91 4.91 10959202044
30 아이언디바이스 464500 29 3965 2 440 12.48 7545058 222931 13963263 7545058 12.48 3384.48 54.04 54.04 30434831066 54.97 54.97 30434831066
31 유니슨 018000 30 1635 2 178 12.22 7405276 4909801 170462412 7405276 12.22 150.83 4.34 4.34 11753227133 4.22 4.22 11753227133

31
top30/20250605/top30-av-20250605-142000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1754,5,-52,-2.88,299799497,201143440,717300000,299799497,-2.88,149.05,41.80,41.80,521131235046,41.42,41.42,521131235046
일신석재,007110,2,2640,2,405,18.12,80789920,9012237,77456610,80789920,18.12,896.45,104.30,104.30,214803017196,105.05,105.05,214803017196
좋은사람들,033340,3,1135,2,181,18.97,59178799,8492776,96950558,59178799,18.97,696.81,61.04,61.04,69154518435,62.85,62.85,69154518435
신원,009270,4,1859,2,62,3.45,32050030,6295368,104891065,32050030,3.45,509.10,30.56,30.56,61644896795,31.61,31.61,61644896795
KODEX 코스닥150레버리지,233740,5,7440,2,55,0.74,29610874,26121188,263100000,29610874,0.74,113.36,11.25,11.25,223372370171,11.41,11.41,223372370171
KODEX 인버스,114800,6,4020,5,-60,-1.47,27824201,22205504,146300000,27824201,-1.47,125.30,19.02,19.02,111471829704,18.95,18.95,111471829704
KODEX 레버리지,122630,7,18980,2,525,2.84,25999293,21898692,131400000,25999293,2.84,118.73,19.79,19.79,496998737102,19.93,19.93,496998737102
메디콕스,054180,8,172,5,-43,-20.00,25396402,13025281,82878283,25396402,-20.00,194.98,30.64,30.64,4603171028,32.29,32.29,4603171028
KODEX 2차전지산업레버리지,462330,9,769,2,26,3.50,25195152,22014372,254900000,25195152,3.50,114.45,9.88,9.88,19532606659,9.96,9.96,19532606659
KODEX 코스닥150선물인버스,251340,10,3805,5,-10,-0.26,20798591,17799066,60800000,20798591,-0.26,116.85,34.21,34.21,78605178415,33.98,33.98,78605178415
삼성전자,005930,11,58600,2,800,1.38,19647218,19649984,5919637922,19647218,1.38,99.99,0.33,0.33,1160851741050,0.33,0.33,1160851741050
케이씨티,089150,12,3825,2,295,8.36,18428844,2903814,17150000,18428844,8.36,634.64,107.46,107.46,73792481388,112.49,112.49,73792481388
우리기술,032820,13,2275,2,85,3.88,18214507,6952912,164677432,18214507,3.88,261.97,11.06,11.06,42186718097,11.26,11.26,42186718097
두산에너빌리티,034020,14,45450,2,2800,6.57,18119786,11387783,640561146,18119786,6.57,159.12,2.83,2.83,813091826600,2.79,2.79,813091826600
웹케시,053580,15,21800,2,1250,6.08,13027104,16161754,13636248,13027104,6.08,80.60,95.53,95.53,293696966340,98.80,98.80,293696966340
한신기계,011700,16,3470,2,295,9.29,12938773,522869,32446151,12938773,9.29,2474.57,39.88,39.88,46870170492,41.63,41.63,46870170492
인디에프,014990,17,1074,2,74,7.40,12590493,1121952,75112995,12590493,7.40,1122.20,16.76,16.76,14384459149,17.83,17.83,14384459149
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,95,2,1,1.06,12403216,59435440,1497000000,12403216,1.06,20.87,0.83,0.83,1178841507,0.83,0.83,1178841507
미스터블루,207760,19,1575,5,-25,-1.56,12090646,27570404,83079783,12090646,-1.56,43.85,14.55,14.55,19844932496,15.17,15.17,19844932496
한빛레이저,452190,20,5630,2,410,7.85,11501881,372834,23366557,11501881,7.85,3084.99,49.22,49.22,67146063780,51.04,51.04,67146063780
SK증권,001510,21,646,5,-12,-1.82,10740324,37060872,472590171,10740324,-1.82,28.98,2.27,2.27,7042918116,2.31,2.31,7042918116
MDS테크,086960,22,1439,5,-37,-2.51,10066657,63214364,92821788,10066657,-2.51,15.92,10.85,10.85,14858270092,11.12,11.12,14858270092
피아이이,452450,23,8940,2,390,4.56,9169706,1348964,35826000,9169706,4.56,679.76,25.60,25.60,84062949485,26.25,26.25,84062949485
원익,032940,24,6450,2,50,0.78,8956911,3987930,18193230,8956911,0.78,224.60,49.23,49.23,59426601555,50.64,50.64,59426601555
쿠콘,294570,25,34550,2,7050,25.64,8409050,2692116,10254685,8409050,25.64,312.36,82.00,82.00,273661948550,77.24,77.24,273661948550
DSC인베스트먼트,241520,26,7620,2,330,4.53,8298086,6662959,27000000,8298086,4.53,124.54,30.73,30.73,63405576150,30.82,30.82,63405576150
동양철관,008970,27,1402,5,-53,-3.64,7835711,21149408,159323019,7835711,-3.64,37.05,4.92,4.92,11116919846,4.98,4.98,11116919846
시선AI,340810,28,5880,2,710,13.73,7819323,3213677,10692194,7819323,13.73,243.31,73.13,73.13,48611272465,77.32,77.32,48611272465
유니슨,018000,29,1630,2,173,11.87,7689972,4909801,170462412,7689972,11.87,156.62,4.51,4.51,12217240848,4.40,4.40,12217240848
아이언디바이스,464500,30,3955,2,430,12.20,7611979,222931,13963263,7611979,12.20,3414.50,54.51,54.51,30699124626,55.59,55.59,30699124626
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 1754 5 -52 -2.88 299799497 201143440 717300000 299799497 -2.88 149.05 41.80 41.80 521131235046 41.42 41.42 521131235046
3 일신석재 007110 2 2640 2 405 18.12 80789920 9012237 77456610 80789920 18.12 896.45 104.30 104.30 214803017196 105.05 105.05 214803017196
4 좋은사람들 033340 3 1135 2 181 18.97 59178799 8492776 96950558 59178799 18.97 696.81 61.04 61.04 69154518435 62.85 62.85 69154518435
5 신원 009270 4 1859 2 62 3.45 32050030 6295368 104891065 32050030 3.45 509.10 30.56 30.56 61644896795 31.61 31.61 61644896795
6 KODEX 코스닥150레버리지 233740 5 7440 2 55 0.74 29610874 26121188 263100000 29610874 0.74 113.36 11.25 11.25 223372370171 11.41 11.41 223372370171
7 KODEX 인버스 114800 6 4020 5 -60 -1.47 27824201 22205504 146300000 27824201 -1.47 125.30 19.02 19.02 111471829704 18.95 18.95 111471829704
8 KODEX 레버리지 122630 7 18980 2 525 2.84 25999293 21898692 131400000 25999293 2.84 118.73 19.79 19.79 496998737102 19.93 19.93 496998737102
9 메디콕스 054180 8 172 5 -43 -20.00 25396402 13025281 82878283 25396402 -20.00 194.98 30.64 30.64 4603171028 32.29 32.29 4603171028
10 KODEX 2차전지산업레버리지 462330 9 769 2 26 3.50 25195152 22014372 254900000 25195152 3.50 114.45 9.88 9.88 19532606659 9.96 9.96 19532606659
11 KODEX 코스닥150선물인버스 251340 10 3805 5 -10 -0.26 20798591 17799066 60800000 20798591 -0.26 116.85 34.21 34.21 78605178415 33.98 33.98 78605178415
12 삼성전자 005930 11 58600 2 800 1.38 19647218 19649984 5919637922 19647218 1.38 99.99 0.33 0.33 1160851741050 0.33 0.33 1160851741050
13 케이씨티 089150 12 3825 2 295 8.36 18428844 2903814 17150000 18428844 8.36 634.64 107.46 107.46 73792481388 112.49 112.49 73792481388
14 우리기술 032820 13 2275 2 85 3.88 18214507 6952912 164677432 18214507 3.88 261.97 11.06 11.06 42186718097 11.26 11.26 42186718097
15 두산에너빌리티 034020 14 45450 2 2800 6.57 18119786 11387783 640561146 18119786 6.57 159.12 2.83 2.83 813091826600 2.79 2.79 813091826600
16 웹케시 053580 15 21800 2 1250 6.08 13027104 16161754 13636248 13027104 6.08 80.60 95.53 95.53 293696966340 98.80 98.80 293696966340
17 한신기계 011700 16 3470 2 295 9.29 12938773 522869 32446151 12938773 9.29 2474.57 39.88 39.88 46870170492 41.63 41.63 46870170492
18 인디에프 014990 17 1074 2 74 7.40 12590493 1121952 75112995 12590493 7.40 1122.20 16.76 16.76 14384459149 17.83 17.83 14384459149
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 95 2 1 1.06 12403216 59435440 1497000000 12403216 1.06 20.87 0.83 0.83 1178841507 0.83 0.83 1178841507
20 미스터블루 207760 19 1575 5 -25 -1.56 12090646 27570404 83079783 12090646 -1.56 43.85 14.55 14.55 19844932496 15.17 15.17 19844932496
21 한빛레이저 452190 20 5630 2 410 7.85 11501881 372834 23366557 11501881 7.85 3084.99 49.22 49.22 67146063780 51.04 51.04 67146063780
22 SK증권 001510 21 646 5 -12 -1.82 10740324 37060872 472590171 10740324 -1.82 28.98 2.27 2.27 7042918116 2.31 2.31 7042918116
23 MDS테크 086960 22 1439 5 -37 -2.51 10066657 63214364 92821788 10066657 -2.51 15.92 10.85 10.85 14858270092 11.12 11.12 14858270092
24 피아이이 452450 23 8940 2 390 4.56 9169706 1348964 35826000 9169706 4.56 679.76 25.60 25.60 84062949485 26.25 26.25 84062949485
25 원익 032940 24 6450 2 50 0.78 8956911 3987930 18193230 8956911 0.78 224.60 49.23 49.23 59426601555 50.64 50.64 59426601555
26 쿠콘 294570 25 34550 2 7050 25.64 8409050 2692116 10254685 8409050 25.64 312.36 82.00 82.00 273661948550 77.24 77.24 273661948550
27 DSC인베스트먼트 241520 26 7620 2 330 4.53 8298086 6662959 27000000 8298086 4.53 124.54 30.73 30.73 63405576150 30.82 30.82 63405576150
28 동양철관 008970 27 1402 5 -53 -3.64 7835711 21149408 159323019 7835711 -3.64 37.05 4.92 4.92 11116919846 4.98 4.98 11116919846
29 시선AI 340810 28 5880 2 710 13.73 7819323 3213677 10692194 7819323 13.73 243.31 73.13 73.13 48611272465 77.32 77.32 48611272465
30 유니슨 018000 29 1630 2 173 11.87 7689972 4909801 170462412 7689972 11.87 156.62 4.51 4.51 12217240848 4.40 4.40 12217240848
31 아이언디바이스 464500 30 3955 2 430 12.20 7611979 222931 13963263 7611979 12.20 3414.50 54.51 54.51 30699124626 55.59 55.59 30699124626

31
top30/20250605/top30-av-20250605-143001.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,252670,1,1745,5,-61,-3.38,305459172,201143440,717300000,305459172,-3.38,151.86,42.58,42.58,531037523844,42.43,42.43,531037523844
일신석재,007110,2,2650,2,415,18.57,81689879,9012237,77456610,81689879,18.57,906.43,105.47,105.47,217178833218,105.81,105.81,217178833218
좋은사람들,033340,3,1160,2,206,21.59,60423616,8492776,96950558,60423616,21.59,711.47,62.32,62.32,70599280111,62.78,62.78,70599280111
신원,009270,4,1865,2,68,3.78,32230785,6295368,104891065,32230785,3.78,511.98,30.73,30.73,61981698972,31.68,31.68,61981698972
KODEX 코스닥150레버리지,233740,5,7460,2,75,1.02,29946441,26121188,263100000,29946441,1.02,114.64,11.38,11.38,225870780710,11.51,11.51,225870780710
KODEX 인버스,114800,6,4010,5,-70,-1.72,28530138,22205504,146300000,28530138,-1.72,128.48,19.50,19.50,114305289348,19.48,19.48,114305289348
KODEX 레버리지,122630,7,19065,2,610,3.31,26370615,21898692,131400000,26370615,3.31,120.42,20.07,20.07,504060927196,20.12,20.12,504060927196
메디콕스,054180,8,173,5,-42,-19.53,25897906,13025281,82878283,25897906,-19.53,198.83,31.25,31.25,4689120302,32.70,32.70,4689120302
KODEX 2차전지산업레버리지,462330,9,776,2,33,4.44,25869700,22014372,254900000,25869700,4.44,117.51,10.15,10.15,20052694309,10.14,10.14,20052694309
KODEX 코스닥150선물인버스,251340,10,3800,5,-15,-0.39,21065099,17799066,60800000,21065099,-0.39,118.35,34.65,34.65,79618536965,34.46,34.46,79618536965
삼성전자,005930,11,58800,2,1000,1.73,20024510,19649984,5919637922,20024510,1.73,101.91,0.34,0.34,1183024233850,0.34,0.34,1183024233850
케이씨티,089150,12,3790,2,260,7.37,18563442,2903814,17150000,18563442,7.37,639.28,108.24,108.24,74304360058,114.32,114.32,74304360058
우리기술,032820,13,2285,2,95,4.34,18445210,6952912,164677432,18445210,4.34,265.29,11.20,11.20,42712020578,11.35,11.35,42712020578
두산에너빌리티,034020,14,45700,2,3050,7.15,18366644,11387783,640561146,18366644,7.15,161.28,2.87,2.87,824363060800,2.82,2.82,824363060800
웹케시,053580,15,21850,2,1300,6.33,13425599,16161754,13636248,13425599,6.33,83.07,98.46,98.46,302481141315,101.52,101.52,302481141315
한신기계,011700,16,3430,2,255,8.03,12981774,522869,32446151,12981774,8.03,2482.80,40.01,40.01,47018235162,42.25,42.25,47018235162
인디에프,014990,17,1086,2,86,8.60,12734478,1121952,75112995,12734478,8.60,1135.03,16.95,16.95,14540128113,17.82,17.82,14540128113
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,95,2,1,1.06,12423929,59435440,1497000000,12423929,1.06,20.90,0.83,0.83,1180809242,0.83,0.83,1180809242
미스터블루,207760,19,1574,5,-26,-1.62,12112228,27570404,83079783,12112228,-1.62,43.93,14.58,14.58,19878908762,15.20,15.20,19878908762
한빛레이저,452190,20,5630,2,410,7.85,11533878,372834,23366557,11533878,7.85,3093.57,49.36,49.36,67326166375,51.18,51.18,67326166375
SK증권,001510,21,651,5,-7,-1.06,10840934,37060872,472590171,10840934,-1.06,29.25,2.29,2.29,7108093615,2.31,2.31,7108093615
MDS테크,086960,22,1447,5,-29,-1.96,10189408,63214364,92821788,10189408,-1.96,16.12,10.98,10.98,15035557878,11.19,11.19,15035557878
원익,032940,23,6400,3,0,0.00,9284471,3987930,18193230,9284471,0.00,232.81,51.03,51.03,61538820145,52.85,52.85,61538820145
피아이이,452450,24,8940,2,390,4.56,9188727,1348964,35826000,9188727,4.56,681.17,25.65,25.65,84233070620,26.30,26.30,84233070620
쿠콘,294570,25,34900,2,7400,26.91,8554437,2692116,10254685,8554437,26.91,317.76,83.42,83.42,278743373575,77.89,77.89,278743373575
DSC인베스트먼트,241520,26,7530,2,240,3.29,8404182,6662959,27000000,8404182,3.29,126.13,31.13,31.13,64208942555,31.58,31.58,64208942555
동양철관,008970,27,1402,5,-53,-3.64,7950087,21149408,159323019,7950087,-3.64,37.59,4.99,4.99,11277164183,5.05,5.05,11277164183
유니슨,018000,28,1624,2,167,11.46,7886063,4909801,170462412,7886063,11.46,160.62,4.63,4.63,12537475032,4.53,4.53,12537475032
시선AI,340810,29,5930,2,760,14.70,7872043,3213677,10692194,7872043,14.70,244.95,73.62,73.62,48921720075,77.16,77.16,48921720075
아이언디바이스,464500,30,4020,2,495,14.04,7695017,222931,13963263,7695017,14.04,3451.75,55.11,55.11,31030367100,55.28,55.28,31030367100
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 1745 5 -61 -3.38 305459172 201143440 717300000 305459172 -3.38 151.86 42.58 42.58 531037523844 42.43 42.43 531037523844
3 일신석재 007110 2 2650 2 415 18.57 81689879 9012237 77456610 81689879 18.57 906.43 105.47 105.47 217178833218 105.81 105.81 217178833218
4 좋은사람들 033340 3 1160 2 206 21.59 60423616 8492776 96950558 60423616 21.59 711.47 62.32 62.32 70599280111 62.78 62.78 70599280111
5 신원 009270 4 1865 2 68 3.78 32230785 6295368 104891065 32230785 3.78 511.98 30.73 30.73 61981698972 31.68 31.68 61981698972
6 KODEX 코스닥150레버리지 233740 5 7460 2 75 1.02 29946441 26121188 263100000 29946441 1.02 114.64 11.38 11.38 225870780710 11.51 11.51 225870780710
7 KODEX 인버스 114800 6 4010 5 -70 -1.72 28530138 22205504 146300000 28530138 -1.72 128.48 19.50 19.50 114305289348 19.48 19.48 114305289348
8 KODEX 레버리지 122630 7 19065 2 610 3.31 26370615 21898692 131400000 26370615 3.31 120.42 20.07 20.07 504060927196 20.12 20.12 504060927196
9 메디콕스 054180 8 173 5 -42 -19.53 25897906 13025281 82878283 25897906 -19.53 198.83 31.25 31.25 4689120302 32.70 32.70 4689120302
10 KODEX 2차전지산업레버리지 462330 9 776 2 33 4.44 25869700 22014372 254900000 25869700 4.44 117.51 10.15 10.15 20052694309 10.14 10.14 20052694309
11 KODEX 코스닥150선물인버스 251340 10 3800 5 -15 -0.39 21065099 17799066 60800000 21065099 -0.39 118.35 34.65 34.65 79618536965 34.46 34.46 79618536965
12 삼성전자 005930 11 58800 2 1000 1.73 20024510 19649984 5919637922 20024510 1.73 101.91 0.34 0.34 1183024233850 0.34 0.34 1183024233850
13 케이씨티 089150 12 3790 2 260 7.37 18563442 2903814 17150000 18563442 7.37 639.28 108.24 108.24 74304360058 114.32 114.32 74304360058
14 우리기술 032820 13 2285 2 95 4.34 18445210 6952912 164677432 18445210 4.34 265.29 11.20 11.20 42712020578 11.35 11.35 42712020578
15 두산에너빌리티 034020 14 45700 2 3050 7.15 18366644 11387783 640561146 18366644 7.15 161.28 2.87 2.87 824363060800 2.82 2.82 824363060800
16 웹케시 053580 15 21850 2 1300 6.33 13425599 16161754 13636248 13425599 6.33 83.07 98.46 98.46 302481141315 101.52 101.52 302481141315
17 한신기계 011700 16 3430 2 255 8.03 12981774 522869 32446151 12981774 8.03 2482.80 40.01 40.01 47018235162 42.25 42.25 47018235162
18 인디에프 014990 17 1086 2 86 8.60 12734478 1121952 75112995 12734478 8.60 1135.03 16.95 16.95 14540128113 17.82 17.82 14540128113
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 95 2 1 1.06 12423929 59435440 1497000000 12423929 1.06 20.90 0.83 0.83 1180809242 0.83 0.83 1180809242
20 미스터블루 207760 19 1574 5 -26 -1.62 12112228 27570404 83079783 12112228 -1.62 43.93 14.58 14.58 19878908762 15.20 15.20 19878908762
21 한빛레이저 452190 20 5630 2 410 7.85 11533878 372834 23366557 11533878 7.85 3093.57 49.36 49.36 67326166375 51.18 51.18 67326166375
22 SK증권 001510 21 651 5 -7 -1.06 10840934 37060872 472590171 10840934 -1.06 29.25 2.29 2.29 7108093615 2.31 2.31 7108093615
23 MDS테크 086960 22 1447 5 -29 -1.96 10189408 63214364 92821788 10189408 -1.96 16.12 10.98 10.98 15035557878 11.19 11.19 15035557878
24 원익 032940 23 6400 3 0 0.00 9284471 3987930 18193230 9284471 0.00 232.81 51.03 51.03 61538820145 52.85 52.85 61538820145
25 피아이이 452450 24 8940 2 390 4.56 9188727 1348964 35826000 9188727 4.56 681.17 25.65 25.65 84233070620 26.30 26.30 84233070620
26 쿠콘 294570 25 34900 2 7400 26.91 8554437 2692116 10254685 8554437 26.91 317.76 83.42 83.42 278743373575 77.89 77.89 278743373575
27 DSC인베스트먼트 241520 26 7530 2 240 3.29 8404182 6662959 27000000 8404182 3.29 126.13 31.13 31.13 64208942555 31.58 31.58 64208942555
28 동양철관 008970 27 1402 5 -53 -3.64 7950087 21149408 159323019 7950087 -3.64 37.59 4.99 4.99 11277164183 5.05 5.05 11277164183
29 유니슨 018000 28 1624 2 167 11.46 7886063 4909801 170462412 7886063 11.46 160.62 4.63 4.63 12537475032 4.53 4.53 12537475032
30 시선AI 340810 29 5930 2 760 14.70 7872043 3213677 10692194 7872043 14.70 244.95 73.62 73.62 48921720075 77.16 77.16 48921720075
31 아이언디바이스 464500 30 4020 2 495 14.04 7695017 222931 13963263 7695017 14.04 3451.75 55.11 55.11 31030367100 55.28 55.28 31030367100

31
top30/20250605/top30-av-20250605-144000.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,252670,1,1744,5,-62,-3.43,307904682,201143440,717300000,307904682,-3.43,153.08,42.93,42.93,535306509387,42.79,42.79,535306509387
일신석재,007110,2,2630,2,395,17.67,81942939,9012237,77456610,81942939,17.67,909.24,105.79,105.79,217845582568,106.94,106.94,217845582568
좋은사람들,033340,3,1154,2,200,20.96,60939040,8492776,96950558,60939040,20.96,717.54,62.86,62.86,71193975386,63.63,63.63,71193975386
신원,009270,4,1865,2,68,3.78,32325931,6295368,104891065,32325931,3.78,513.49,30.82,30.82,62159020091,31.78,31.78,62159020091
KODEX 코스닥150레버리지,233740,5,7470,2,85,1.15,30717183,26121188,263100000,30717183,1.15,117.59,11.68,11.68,231623065506,11.79,11.79,231623065506
KODEX 인버스,114800,6,4010,5,-70,-1.72,28824510,22205504,146300000,28824510,-1.72,129.81,19.70,19.70,115485567629,19.69,19.69,115485567629
KODEX 레버리지,122630,7,19080,2,625,3.39,26582103,21898692,131400000,26582103,3.39,121.39,20.23,20.23,508093510598,20.27,20.27,508093510598
메디콕스,054180,8,175,5,-40,-18.60,26455130,13025281,82878283,26455130,-18.60,203.11,31.92,31.92,4786191999,33.00,33.00,4786191999
KODEX 2차전지산업레버리지,462330,9,774,2,31,4.17,26254867,22014372,254900000,26254867,4.17,119.26,10.30,10.30,20351268970,10.32,10.32,20351268970
KODEX 코스닥150선물인버스,251340,10,3795,5,-20,-0.52,21728323,17799066,60800000,21728323,-0.52,122.08,35.74,35.74,82135476345,35.60,35.60,82135476345
삼성전자,005930,11,58750,2,950,1.64,20321560,19649984,5919637922,20321560,1.64,103.42,0.34,0.34,1200489353450,0.35,0.35,1200489353450
케이씨티,089150,12,3820,2,290,8.22,18686996,2903814,17150000,18686996,8.22,643.53,108.96,108.96,74773872287,114.14,114.14,74773872287
두산에너빌리티,034020,13,45700,2,3050,7.15,18554811,11387783,640561146,18554811,7.15,162.94,2.90,2.90,832952996250,2.85,2.85,832952996250
우리기술,032820,14,2280,2,90,4.11,18537229,6952912,164677432,18537229,4.11,266.61,11.26,11.26,42921594867,11.43,11.43,42921594867
웹케시,053580,15,22100,2,1550,7.54,13623126,16161754,13636248,13623126,7.54,84.29,99.90,99.90,306835520240,101.82,101.82,306835520240
한신기계,011700,16,3410,2,235,7.40,13050457,522869,32446151,13050457,7.40,2495.93,40.22,40.22,47253771589,42.71,42.71,47253771589
인디에프,014990,17,1083,2,83,8.30,12764313,1121952,75112995,12764313,8.30,1137.69,16.99,16.99,14572366135,17.91,17.91,14572366135
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,95,2,1,1.06,12442940,59435440,1497000000,12442940,1.06,20.94,0.83,0.83,1182615287,0.83,0.83,1182615287
미스터블루,207760,19,1575,5,-25,-1.56,12156695,27570404,83079783,12156695,-1.56,44.09,14.63,14.63,19948870326,15.25,15.25,19948870326
한빛레이저,452190,20,5580,2,360,6.90,11617722,372834,23366557,11617722,6.90,3116.06,49.72,49.72,67794952050,52.00,52.00,67794952050
SK증권,001510,21,649,5,-9,-1.37,10939669,37060872,472590171,10939669,-1.37,29.52,2.31,2.31,7172352708,2.34,2.34,7172352708
MDS테크,086960,22,1447,5,-29,-1.96,10290578,63214364,92821788,10290578,-1.96,16.28,11.09,11.09,15181350500,11.30,11.30,15181350500
원익,032940,23,6390,5,-10,-0.16,9432930,3987930,18193230,9432930,-0.16,236.54,51.85,51.85,62491587645,53.75,53.75,62491587645
피아이이,452450,24,8900,2,350,4.09,9246484,1348964,35826000,9246484,4.09,685.45,25.81,25.81,84748143245,26.58,26.58,84748143245
쿠콘,294570,25,35500,2,8000,29.09,8648501,2692116,10254685,8648501,29.09,321.25,84.34,84.34,282062974125,77.48,77.48,282062974125
윌비스,008600,26,520,2,71,15.81,8603226,1279947,67236039,8603226,15.81,672.15,12.80,12.80,4475359798,12.80,12.80,4475359798
DSC인베스트먼트,241520,27,7630,2,340,4.66,8455346,6662959,27000000,8455346,4.66,126.90,31.32,31.32,64596785570,31.36,31.36,64596785570
유니슨,018000,28,1653,2,196,13.45,8163893,4909801,170462412,8163893,13.45,166.28,4.79,4.79,12993501970,4.61,4.61,12993501970
동양철관,008970,29,1403,5,-52,-3.57,8048948,21149408,159323019,8048948,-3.57,38.06,5.05,5.05,11415659669,5.11,5.11,11415659669
시선AI,340810,30,5890,2,720,13.93,7905174,3213677,10692194,7905174,13.93,245.99,73.93,73.93,49118188310,77.99,77.99,49118188310
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 1744 5 -62 -3.43 307904682 201143440 717300000 307904682 -3.43 153.08 42.93 42.93 535306509387 42.79 42.79 535306509387
3 일신석재 007110 2 2630 2 395 17.67 81942939 9012237 77456610 81942939 17.67 909.24 105.79 105.79 217845582568 106.94 106.94 217845582568
4 좋은사람들 033340 3 1154 2 200 20.96 60939040 8492776 96950558 60939040 20.96 717.54 62.86 62.86 71193975386 63.63 63.63 71193975386
5 신원 009270 4 1865 2 68 3.78 32325931 6295368 104891065 32325931 3.78 513.49 30.82 30.82 62159020091 31.78 31.78 62159020091
6 KODEX 코스닥150레버리지 233740 5 7470 2 85 1.15 30717183 26121188 263100000 30717183 1.15 117.59 11.68 11.68 231623065506 11.79 11.79 231623065506
7 KODEX 인버스 114800 6 4010 5 -70 -1.72 28824510 22205504 146300000 28824510 -1.72 129.81 19.70 19.70 115485567629 19.69 19.69 115485567629
8 KODEX 레버리지 122630 7 19080 2 625 3.39 26582103 21898692 131400000 26582103 3.39 121.39 20.23 20.23 508093510598 20.27 20.27 508093510598
9 메디콕스 054180 8 175 5 -40 -18.60 26455130 13025281 82878283 26455130 -18.60 203.11 31.92 31.92 4786191999 33.00 33.00 4786191999
10 KODEX 2차전지산업레버리지 462330 9 774 2 31 4.17 26254867 22014372 254900000 26254867 4.17 119.26 10.30 10.30 20351268970 10.32 10.32 20351268970
11 KODEX 코스닥150선물인버스 251340 10 3795 5 -20 -0.52 21728323 17799066 60800000 21728323 -0.52 122.08 35.74 35.74 82135476345 35.60 35.60 82135476345
12 삼성전자 005930 11 58750 2 950 1.64 20321560 19649984 5919637922 20321560 1.64 103.42 0.34 0.34 1200489353450 0.35 0.35 1200489353450
13 케이씨티 089150 12 3820 2 290 8.22 18686996 2903814 17150000 18686996 8.22 643.53 108.96 108.96 74773872287 114.14 114.14 74773872287
14 두산에너빌리티 034020 13 45700 2 3050 7.15 18554811 11387783 640561146 18554811 7.15 162.94 2.90 2.90 832952996250 2.85 2.85 832952996250
15 우리기술 032820 14 2280 2 90 4.11 18537229 6952912 164677432 18537229 4.11 266.61 11.26 11.26 42921594867 11.43 11.43 42921594867
16 웹케시 053580 15 22100 2 1550 7.54 13623126 16161754 13636248 13623126 7.54 84.29 99.90 99.90 306835520240 101.82 101.82 306835520240
17 한신기계 011700 16 3410 2 235 7.40 13050457 522869 32446151 13050457 7.40 2495.93 40.22 40.22 47253771589 42.71 42.71 47253771589
18 인디에프 014990 17 1083 2 83 8.30 12764313 1121952 75112995 12764313 8.30 1137.69 16.99 16.99 14572366135 17.91 17.91 14572366135
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 95 2 1 1.06 12442940 59435440 1497000000 12442940 1.06 20.94 0.83 0.83 1182615287 0.83 0.83 1182615287
20 미스터블루 207760 19 1575 5 -25 -1.56 12156695 27570404 83079783 12156695 -1.56 44.09 14.63 14.63 19948870326 15.25 15.25 19948870326
21 한빛레이저 452190 20 5580 2 360 6.90 11617722 372834 23366557 11617722 6.90 3116.06 49.72 49.72 67794952050 52.00 52.00 67794952050
22 SK증권 001510 21 649 5 -9 -1.37 10939669 37060872 472590171 10939669 -1.37 29.52 2.31 2.31 7172352708 2.34 2.34 7172352708
23 MDS테크 086960 22 1447 5 -29 -1.96 10290578 63214364 92821788 10290578 -1.96 16.28 11.09 11.09 15181350500 11.30 11.30 15181350500
24 원익 032940 23 6390 5 -10 -0.16 9432930 3987930 18193230 9432930 -0.16 236.54 51.85 51.85 62491587645 53.75 53.75 62491587645
25 피아이이 452450 24 8900 2 350 4.09 9246484 1348964 35826000 9246484 4.09 685.45 25.81 25.81 84748143245 26.58 26.58 84748143245
26 쿠콘 294570 25 35500 2 8000 29.09 8648501 2692116 10254685 8648501 29.09 321.25 84.34 84.34 282062974125 77.48 77.48 282062974125
27 윌비스 008600 26 520 2 71 15.81 8603226 1279947 67236039 8603226 15.81 672.15 12.80 12.80 4475359798 12.80 12.80 4475359798
28 DSC인베스트먼트 241520 27 7630 2 340 4.66 8455346 6662959 27000000 8455346 4.66 126.90 31.32 31.32 64596785570 31.36 31.36 64596785570
29 유니슨 018000 28 1653 2 196 13.45 8163893 4909801 170462412 8163893 13.45 166.28 4.79 4.79 12993501970 4.61 4.61 12993501970
30 동양철관 008970 29 1403 5 -52 -3.57 8048948 21149408 159323019 8048948 -3.57 38.06 5.05 5.05 11415659669 5.11 5.11 11415659669
31 시선AI 340810 30 5890 2 720 13.93 7905174 3213677 10692194 7905174 13.93 245.99 73.93 73.93 49118188310 77.99 77.99 49118188310

31
top30/20250605/top30-av-20250605-145000.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,252670,1,1741,5,-65,-3.60,311989098,201143440,717300000,311989098,-3.60,155.11,43.49,43.49,542418417203,43.43,43.43,542418417203
일신석재,007110,2,2625,2,390,17.45,82332541,9012237,77456610,82332541,17.45,913.56,106.30,106.30,218868652586,107.65,107.65,218868652586
좋은사람들,033340,3,1156,2,202,21.17,62128557,8492776,96950558,62128557,21.17,731.55,64.08,64.08,72580413147,64.76,64.76,72580413147
신원,009270,4,1870,2,73,4.06,32627267,6295368,104891065,32627267,4.06,518.27,31.11,31.11,62722819886,31.98,31.98,62722819886
KODEX 코스닥150레버리지,233740,5,7470,2,85,1.15,31077234,26121188,263100000,31077234,1.15,118.97,11.81,11.81,234310771992,11.92,11.92,234310771992
KODEX 인버스,114800,6,4000,5,-80,-1.96,29160702,22205504,146300000,29160702,-1.96,131.32,19.93,19.93,116831964915,19.96,19.96,116831964915
KODEX 레버리지,122630,7,19120,2,665,3.60,27038369,21898692,131400000,27038369,3.60,123.47,20.58,20.58,516815365071,20.57,20.57,516815365071
메디콕스,054180,8,174,5,-41,-19.07,26584705,13025281,82878283,26584705,-19.07,204.10,32.08,32.08,4808701518,33.35,33.35,4808701518
KODEX 2차전지산업레버리지,462330,9,775,2,32,4.31,26428149,22014372,254900000,26428149,4.31,120.05,10.37,10.37,20485737687,10.37,10.37,20485737687
KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,22100280,17799066,60800000,22100280,-0.66,124.17,36.35,36.35,83547031198,36.26,36.26,83547031198
삼성전자,005930,11,58850,2,1050,1.82,20724319,19649984,5919637922,20724319,1.82,105.47,0.35,0.35,1224201576000,0.35,0.35,1224201576000
두산에너빌리티,034020,12,45700,2,3050,7.15,18807134,11387783,640561146,18807134,7.15,165.15,2.94,2.94,844464003250,2.88,2.88,844464003250
케이씨티,089150,13,3775,2,245,6.94,18759154,2903814,17150000,18759154,6.94,646.02,109.38,109.38,75047464557,115.92,115.92,75047464557
우리기술,032820,14,2275,2,85,3.88,18623126,6952912,164677432,18623126,3.88,267.85,11.31,11.31,43117397692,11.51,11.51,43117397692
웹케시,053580,15,22150,2,1600,7.79,13777998,16161754,13636248,13777998,7.79,85.25,101.04,101.04,310281759265,102.73,102.73,310281759265
한신기계,011700,16,3395,2,220,6.93,13112080,522869,32446151,13112080,6.93,2507.72,40.41,40.41,47463521499,43.09,43.09,47463521499
인디에프,014990,17,1082,2,82,8.20,12849288,1121952,75112995,12849288,8.20,1145.26,17.11,17.11,14664360192,18.04,18.04,14664360192
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,95,2,1,1.06,12500332,59435440,1497000000,12500332,1.06,21.03,0.84,0.84,1188067527,0.84,0.84,1188067527
미스터블루,207760,19,1570,5,-30,-1.88,12189804,27570404,83079783,12189804,-1.88,44.21,14.67,14.67,20000913035,15.33,15.33,20000913035
한빛레이저,452190,20,5590,2,370,7.09,11653125,372834,23366557,11653125,7.09,3125.55,49.87,49.87,67992625470,52.05,52.05,67992625470
SK증권,001510,21,650,5,-8,-1.22,11066518,37060872,472590171,11066518,-1.22,29.86,2.34,2.34,7254751525,2.36,2.36,7254751525
MDS테크,086960,22,1443,5,-33,-2.24,10460280,63214364,92821788,10460280,-2.24,16.55,11.27,11.27,15425394517,11.52,11.52,15425394517
윌비스,008600,23,504,2,55,12.25,9906465,1279947,67236039,9906465,12.25,773.97,14.73,14.73,5140674857,15.17,15.17,5140674857
원익,032940,24,6380,5,-20,-0.31,9489220,3987930,18193230,9489220,-0.31,237.95,52.16,52.16,62850852965,54.15,54.15,62850852965
우듬지팜,403490,25,2090,2,173,9.02,9416803,9048643,45212464,9416803,9.02,104.07,20.83,20.83,18804627810,19.90,19.90,18804627810
피아이이,452450,26,8880,2,330,3.86,9322469,1348964,35826000,9322469,3.86,691.08,26.02,26.02,85423142155,26.85,26.85,85423142155
쿠콘,294570,27,35650,2,8150,29.64,8782949,2692116,10254685,8782949,29.64,326.25,85.65,85.65,286853046400,78.47,78.47,286853046400
DSC인베스트먼트,241520,28,7590,2,300,4.12,8496815,6662959,27000000,8496815,4.12,127.52,31.47,31.47,64911973690,31.68,31.68,64911973690
유니슨,018000,29,1638,2,181,12.42,8311688,4909801,170462412,8311688,12.42,169.29,4.88,4.88,13235405998,4.74,4.74,13235405998
동양철관,008970,30,1404,5,-51,-3.51,8156831,21149408,159323019,8156831,-3.51,38.57,5.12,5.12,11567133125,5.17,5.17,11567133125
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 1741 5 -65 -3.60 311989098 201143440 717300000 311989098 -3.60 155.11 43.49 43.49 542418417203 43.43 43.43 542418417203
3 일신석재 007110 2 2625 2 390 17.45 82332541 9012237 77456610 82332541 17.45 913.56 106.30 106.30 218868652586 107.65 107.65 218868652586
4 좋은사람들 033340 3 1156 2 202 21.17 62128557 8492776 96950558 62128557 21.17 731.55 64.08 64.08 72580413147 64.76 64.76 72580413147
5 신원 009270 4 1870 2 73 4.06 32627267 6295368 104891065 32627267 4.06 518.27 31.11 31.11 62722819886 31.98 31.98 62722819886
6 KODEX 코스닥150레버리지 233740 5 7470 2 85 1.15 31077234 26121188 263100000 31077234 1.15 118.97 11.81 11.81 234310771992 11.92 11.92 234310771992
7 KODEX 인버스 114800 6 4000 5 -80 -1.96 29160702 22205504 146300000 29160702 -1.96 131.32 19.93 19.93 116831964915 19.96 19.96 116831964915
8 KODEX 레버리지 122630 7 19120 2 665 3.60 27038369 21898692 131400000 27038369 3.60 123.47 20.58 20.58 516815365071 20.57 20.57 516815365071
9 메디콕스 054180 8 174 5 -41 -19.07 26584705 13025281 82878283 26584705 -19.07 204.10 32.08 32.08 4808701518 33.35 33.35 4808701518
10 KODEX 2차전지산업레버리지 462330 9 775 2 32 4.31 26428149 22014372 254900000 26428149 4.31 120.05 10.37 10.37 20485737687 10.37 10.37 20485737687
11 KODEX 코스닥150선물인버스 251340 10 3790 5 -25 -0.66 22100280 17799066 60800000 22100280 -0.66 124.17 36.35 36.35 83547031198 36.26 36.26 83547031198
12 삼성전자 005930 11 58850 2 1050 1.82 20724319 19649984 5919637922 20724319 1.82 105.47 0.35 0.35 1224201576000 0.35 0.35 1224201576000
13 두산에너빌리티 034020 12 45700 2 3050 7.15 18807134 11387783 640561146 18807134 7.15 165.15 2.94 2.94 844464003250 2.88 2.88 844464003250
14 케이씨티 089150 13 3775 2 245 6.94 18759154 2903814 17150000 18759154 6.94 646.02 109.38 109.38 75047464557 115.92 115.92 75047464557
15 우리기술 032820 14 2275 2 85 3.88 18623126 6952912 164677432 18623126 3.88 267.85 11.31 11.31 43117397692 11.51 11.51 43117397692
16 웹케시 053580 15 22150 2 1600 7.79 13777998 16161754 13636248 13777998 7.79 85.25 101.04 101.04 310281759265 102.73 102.73 310281759265
17 한신기계 011700 16 3395 2 220 6.93 13112080 522869 32446151 13112080 6.93 2507.72 40.41 40.41 47463521499 43.09 43.09 47463521499
18 인디에프 014990 17 1082 2 82 8.20 12849288 1121952 75112995 12849288 8.20 1145.26 17.11 17.11 14664360192 18.04 18.04 14664360192
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 95 2 1 1.06 12500332 59435440 1497000000 12500332 1.06 21.03 0.84 0.84 1188067527 0.84 0.84 1188067527
20 미스터블루 207760 19 1570 5 -30 -1.88 12189804 27570404 83079783 12189804 -1.88 44.21 14.67 14.67 20000913035 15.33 15.33 20000913035
21 한빛레이저 452190 20 5590 2 370 7.09 11653125 372834 23366557 11653125 7.09 3125.55 49.87 49.87 67992625470 52.05 52.05 67992625470
22 SK증권 001510 21 650 5 -8 -1.22 11066518 37060872 472590171 11066518 -1.22 29.86 2.34 2.34 7254751525 2.36 2.36 7254751525
23 MDS테크 086960 22 1443 5 -33 -2.24 10460280 63214364 92821788 10460280 -2.24 16.55 11.27 11.27 15425394517 11.52 11.52 15425394517
24 윌비스 008600 23 504 2 55 12.25 9906465 1279947 67236039 9906465 12.25 773.97 14.73 14.73 5140674857 15.17 15.17 5140674857
25 원익 032940 24 6380 5 -20 -0.31 9489220 3987930 18193230 9489220 -0.31 237.95 52.16 52.16 62850852965 54.15 54.15 62850852965
26 우듬지팜 403490 25 2090 2 173 9.02 9416803 9048643 45212464 9416803 9.02 104.07 20.83 20.83 18804627810 19.90 19.90 18804627810
27 피아이이 452450 26 8880 2 330 3.86 9322469 1348964 35826000 9322469 3.86 691.08 26.02 26.02 85423142155 26.85 26.85 85423142155
28 쿠콘 294570 27 35650 2 8150 29.64 8782949 2692116 10254685 8782949 29.64 326.25 85.65 85.65 286853046400 78.47 78.47 286853046400
29 DSC인베스트먼트 241520 28 7590 2 300 4.12 8496815 6662959 27000000 8496815 4.12 127.52 31.47 31.47 64911973690 31.68 31.68 64911973690
30 유니슨 018000 29 1638 2 181 12.42 8311688 4909801 170462412 8311688 12.42 169.29 4.88 4.88 13235405998 4.74 4.74 13235405998
31 동양철관 008970 30 1404 5 -51 -3.51 8156831 21149408 159323019 8156831 -3.51 38.57 5.12 5.12 11567133125 5.17 5.17 11567133125

31
top30/20250605/top30-av-20250605-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1740,5,-66,-3.65,316557807,201143440,717300000,316557807,-3.65,157.38,44.13,44.13,550366062150,44.10,44.10,550366062150
일신석재,007110,2,2615,2,380,17.00,82772077,9012237,77456610,82772077,17.00,918.44,106.86,106.86,220020199863,108.63,108.63,220020199863
좋은사람들,033340,3,1146,2,192,20.13,63026122,8492776,96950558,63026122,20.13,742.11,65.01,65.01,73609353045,66.25,66.25,73609353045
신원,009270,4,1866,2,69,3.84,32776141,6295368,104891065,32776141,3.84,520.64,31.25,31.25,63000971097,32.19,32.19,63000971097
KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,31416926,26121188,263100000,31416926,1.22,120.27,11.94,11.94,236847524027,12.04,12.04,236847524027
KODEX 인버스,114800,6,4002,5,-78,-1.91,29859734,22205504,146300000,29859734,-1.91,134.47,20.41,20.41,119628596524,20.43,20.43,119628596524
KODEX 레버리지,122630,7,19130,2,675,3.66,27646958,21898692,131400000,27646958,3.66,126.25,21.04,21.04,528463015114,21.02,21.02,528463015114
메디콕스,054180,8,175,5,-40,-18.60,26824117,13025281,82878283,26824117,-18.60,205.94,32.37,32.37,4850320784,33.44,33.44,4850320784
KODEX 2차전지산업레버리지,462330,9,777,2,34,4.58,26765145,22014372,254900000,26765145,4.58,121.58,10.50,10.50,20747068475,10.48,10.48,20747068475
KODEX 코스닥150선물인버스,251340,10,3795,5,-20,-0.52,22657159,17799066,60800000,22657159,-0.52,127.29,37.27,37.27,85660336791,37.12,37.12,85660336791
삼성전자,005930,11,58900,2,1100,1.90,21044782,19649984,5919637922,21044782,1.90,107.10,0.36,0.36,1243097097200,0.36,0.36,1243097097200
두산에너빌리티,034020,12,45850,2,3200,7.50,19092596,11387783,640561146,19092596,7.50,167.66,2.98,2.98,857540863825,2.92,2.92,857540863825
케이씨티,089150,13,3785,2,255,7.22,18829235,2903814,17150000,18829235,7.22,648.43,109.79,109.79,75311078994,116.02,116.02,75311078994
우리기술,032820,14,2285,2,95,4.34,18797282,6952912,164677432,18797282,4.34,270.35,11.41,11.41,43514695032,11.56,11.56,43514695032
우듬지팜,403490,15,2005,2,88,4.59,16795463,9048643,45212464,16795463,4.59,185.61,37.15,37.15,34266165157,37.80,37.80,34266165157
웹케시,053580,16,22150,2,1600,7.79,13923948,16161754,13636248,13923948,7.79,86.15,102.11,102.11,313519274315,103.80,103.80,313519274315
한신기계,011700,17,3410,2,235,7.40,13159592,522869,32446151,13159592,7.40,2516.80,40.56,40.56,47624866839,43.04,43.04,47624866839
인디에프,014990,18,1085,2,85,8.50,12896478,1121952,75112995,12896478,8.50,1149.47,17.17,17.17,14715252131,18.06,18.06,14715252131
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,95,2,1,1.06,12541373,59435440,1497000000,12541373,1.06,21.10,0.84,0.84,1191966422,0.84,0.84,1191966422
미스터블루,207760,20,1572,5,-28,-1.75,12237925,27570404,83079783,12237925,-1.75,44.39,14.73,14.73,20076451316,15.37,15.37,20076451316
한빛레이저,452190,21,5550,2,330,6.32,11712501,372834,23366557,11712501,6.32,3141.48,50.13,50.13,68323080055,52.68,52.68,68323080055
SK증권,001510,22,651,5,-7,-1.06,11104106,37060872,472590171,11104106,-1.06,29.96,2.35,2.35,7279183259,2.37,2.37,7279183259
MDS테크,086960,23,1440,5,-36,-2.44,10518125,63214364,92821788,10518125,-2.44,16.64,11.33,11.33,15508588576,11.60,11.60,15508588576
윌비스,008600,24,500,2,51,11.36,10349900,1279947,67236039,10349900,11.36,808.62,15.39,15.39,5363202975,15.95,15.95,5363202975
원익,032940,25,6400,3,0,0.00,9558485,3987930,18193230,9558485,0.00,239.69,52.54,52.54,63293681175,54.36,54.36,63293681175
피아이이,452450,26,8890,2,340,3.98,9354784,1348964,35826000,9354784,3.98,693.48,26.11,26.11,85710669525,26.91,26.91,85710669525
쿠콘,294570,27,35750,1,8250,30.00,8974929,2692116,10254685,8974929,30.00,333.38,87.52,87.52,293679857125,80.11,80.11,293679857125
DSC인베스트먼트,241520,28,7590,2,300,4.12,8547940,6662959,27000000,8547940,4.12,128.29,31.66,31.66,65299787545,31.86,31.86,65299787545
유니슨,018000,29,1641,2,184,12.63,8425829,4909801,170462412,8425829,12.63,171.61,4.94,4.94,13422870684,4.80,4.80,13422870684
동양철관,008970,30,1407,5,-48,-3.30,8243838,21149408,159323019,8243838,-3.30,38.98,5.17,5.17,11689362592,5.21,5.21,11689362592
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 1740 5 -66 -3.65 316557807 201143440 717300000 316557807 -3.65 157.38 44.13 44.13 550366062150 44.10 44.10 550366062150
3 일신석재 007110 2 2615 2 380 17.00 82772077 9012237 77456610 82772077 17.00 918.44 106.86 106.86 220020199863 108.63 108.63 220020199863
4 좋은사람들 033340 3 1146 2 192 20.13 63026122 8492776 96950558 63026122 20.13 742.11 65.01 65.01 73609353045 66.25 66.25 73609353045
5 신원 009270 4 1866 2 69 3.84 32776141 6295368 104891065 32776141 3.84 520.64 31.25 31.25 63000971097 32.19 32.19 63000971097
6 KODEX 코스닥150레버리지 233740 5 7475 2 90 1.22 31416926 26121188 263100000 31416926 1.22 120.27 11.94 11.94 236847524027 12.04 12.04 236847524027
7 KODEX 인버스 114800 6 4002 5 -78 -1.91 29859734 22205504 146300000 29859734 -1.91 134.47 20.41 20.41 119628596524 20.43 20.43 119628596524
8 KODEX 레버리지 122630 7 19130 2 675 3.66 27646958 21898692 131400000 27646958 3.66 126.25 21.04 21.04 528463015114 21.02 21.02 528463015114
9 메디콕스 054180 8 175 5 -40 -18.60 26824117 13025281 82878283 26824117 -18.60 205.94 32.37 32.37 4850320784 33.44 33.44 4850320784
10 KODEX 2차전지산업레버리지 462330 9 777 2 34 4.58 26765145 22014372 254900000 26765145 4.58 121.58 10.50 10.50 20747068475 10.48 10.48 20747068475
11 KODEX 코스닥150선물인버스 251340 10 3795 5 -20 -0.52 22657159 17799066 60800000 22657159 -0.52 127.29 37.27 37.27 85660336791 37.12 37.12 85660336791
12 삼성전자 005930 11 58900 2 1100 1.90 21044782 19649984 5919637922 21044782 1.90 107.10 0.36 0.36 1243097097200 0.36 0.36 1243097097200
13 두산에너빌리티 034020 12 45850 2 3200 7.50 19092596 11387783 640561146 19092596 7.50 167.66 2.98 2.98 857540863825 2.92 2.92 857540863825
14 케이씨티 089150 13 3785 2 255 7.22 18829235 2903814 17150000 18829235 7.22 648.43 109.79 109.79 75311078994 116.02 116.02 75311078994
15 우리기술 032820 14 2285 2 95 4.34 18797282 6952912 164677432 18797282 4.34 270.35 11.41 11.41 43514695032 11.56 11.56 43514695032
16 우듬지팜 403490 15 2005 2 88 4.59 16795463 9048643 45212464 16795463 4.59 185.61 37.15 37.15 34266165157 37.80 37.80 34266165157
17 웹케시 053580 16 22150 2 1600 7.79 13923948 16161754 13636248 13923948 7.79 86.15 102.11 102.11 313519274315 103.80 103.80 313519274315
18 한신기계 011700 17 3410 2 235 7.40 13159592 522869 32446151 13159592 7.40 2516.80 40.56 40.56 47624866839 43.04 43.04 47624866839
19 인디에프 014990 18 1085 2 85 8.50 12896478 1121952 75112995 12896478 8.50 1149.47 17.17 17.17 14715252131 18.06 18.06 14715252131
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 95 2 1 1.06 12541373 59435440 1497000000 12541373 1.06 21.10 0.84 0.84 1191966422 0.84 0.84 1191966422
21 미스터블루 207760 20 1572 5 -28 -1.75 12237925 27570404 83079783 12237925 -1.75 44.39 14.73 14.73 20076451316 15.37 15.37 20076451316
22 한빛레이저 452190 21 5550 2 330 6.32 11712501 372834 23366557 11712501 6.32 3141.48 50.13 50.13 68323080055 52.68 52.68 68323080055
23 SK증권 001510 22 651 5 -7 -1.06 11104106 37060872 472590171 11104106 -1.06 29.96 2.35 2.35 7279183259 2.37 2.37 7279183259
24 MDS테크 086960 23 1440 5 -36 -2.44 10518125 63214364 92821788 10518125 -2.44 16.64 11.33 11.33 15508588576 11.60 11.60 15508588576
25 윌비스 008600 24 500 2 51 11.36 10349900 1279947 67236039 10349900 11.36 808.62 15.39 15.39 5363202975 15.95 15.95 5363202975
26 원익 032940 25 6400 3 0 0.00 9558485 3987930 18193230 9558485 0.00 239.69 52.54 52.54 63293681175 54.36 54.36 63293681175
27 피아이이 452450 26 8890 2 340 3.98 9354784 1348964 35826000 9354784 3.98 693.48 26.11 26.11 85710669525 26.91 26.91 85710669525
28 쿠콘 294570 27 35750 1 8250 30.00 8974929 2692116 10254685 8974929 30.00 333.38 87.52 87.52 293679857125 80.11 80.11 293679857125
29 DSC인베스트먼트 241520 28 7590 2 300 4.12 8547940 6662959 27000000 8547940 4.12 128.29 31.66 31.66 65299787545 31.86 31.86 65299787545
30 유니슨 018000 29 1641 2 184 12.63 8425829 4909801 170462412 8425829 12.63 171.61 4.94 4.94 13422870684 4.80 4.80 13422870684
31 동양철관 008970 30 1407 5 -48 -3.30 8243838 21149408 159323019 8243838 -3.30 38.98 5.17 5.17 11689362592 5.21 5.21 11689362592

31
top30/20250605/top30-av-20250605-151001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1743,5,-63,-3.49,321813659,201143440,717300000,321813659,-3.49,159.99,44.86,44.86,559524284193,44.75,44.75,559524284193
일신석재,007110,2,2630,2,395,17.67,83530486,9012237,77456610,83530486,17.67,926.86,107.84,107.84,222012663072,108.98,108.98,222012663072
좋은사람들,033340,3,1156,2,202,21.17,63899359,8492776,96950558,63899359,21.17,752.40,65.91,65.91,74616821841,66.58,66.58,74616821841
신원,009270,4,1876,2,79,4.40,33099417,6295368,104891065,33099417,4.40,525.77,31.56,31.56,63606589558,32.32,32.32,63606589558
KODEX 코스닥150레버리지,233740,5,7445,2,60,0.81,31851779,26121188,263100000,31851779,0.81,121.94,12.11,12.11,240090162035,12.26,12.26,240090162035
KODEX 인버스,114800,6,4007,5,-73,-1.79,30183068,22205504,146300000,30183068,-1.79,135.93,20.63,20.63,120923567401,20.63,20.63,120923567401
KODEX 레버리지,122630,7,19095,2,640,3.47,28118451,21898692,131400000,28118451,3.47,128.40,21.40,21.40,537471586293,21.42,21.42,537471586293
KODEX 2차전지산업레버리지,462330,8,779,2,36,4.85,27072691,22014372,254900000,27072691,4.85,122.98,10.62,10.62,20986259441,10.57,10.57,20986259441
메디콕스,054180,9,175,5,-40,-18.60,27021348,13025281,82878283,27021348,-18.60,207.45,32.60,32.60,4884816742,33.68,33.68,4884816742
KODEX 코스닥150선물인버스,251340,10,3800,5,-15,-0.39,22986722,17799066,60800000,22986722,-0.39,129.15,37.81,37.81,86911924551,37.62,37.62,86911924551
삼성전자,005930,11,58950,2,1150,1.99,21286588,19649984,5919637922,21286588,1.99,108.33,0.36,0.36,1257347755150,0.36,0.36,1257347755150
우듬지팜,403490,12,2010,2,93,4.85,20161896,9048643,45212464,20161896,4.85,222.82,44.59,44.59,40971775447,45.08,45.08,40971775447
두산에너빌리티,034020,13,45900,2,3250,7.62,19359619,11387783,640561146,19359619,7.62,170.00,3.02,3.02,869785067675,2.96,2.96,869785067675
케이씨티,089150,14,3810,2,280,7.93,18970253,2903814,17150000,18970253,7.93,653.29,110.61,110.61,75849374251,116.08,116.08,75849374251
우리기술,032820,15,2280,2,90,4.11,18919417,6952912,164677432,18919417,4.11,272.11,11.49,11.49,43793501518,11.66,11.66,43793501518
웹케시,053580,16,21950,2,1400,6.81,14113671,16161754,13636248,14113671,6.81,87.33,103.50,103.50,317748735440,106.16,106.16,317748735440
인디에프,014990,17,1134,2,134,13.40,13684967,1121952,75112995,13684967,13.40,1219.75,18.22,18.22,15594704341,18.31,18.31,15594704341
한신기계,011700,18,3405,2,230,7.24,13199807,522869,32446151,13199807,7.24,2524.50,40.68,40.68,47762262659,43.23,43.23,47762262659
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,95,2,1,1.06,12568193,59435440,1497000000,12568193,1.06,21.15,0.84,0.84,1194514322,0.84,0.84,1194514322
미스터블루,207760,20,1590,5,-10,-0.62,12343994,27570404,83079783,12343994,-0.62,44.77,14.86,14.86,20243986573,15.33,15.33,20243986573
한빛레이저,452190,21,5570,2,350,6.70,11770048,372834,23366557,11770048,6.70,3156.91,50.37,50.37,68642676735,52.74,52.74,68642676735
SK증권,001510,22,653,5,-5,-0.76,11250201,37060872,472590171,11250201,-0.76,30.36,2.38,2.38,7374341524,2.39,2.39,7374341524
윌비스,008600,23,498,2,49,10.91,10963374,1279947,67236039,10963374,10.91,856.55,16.31,16.31,5672386679,16.94,16.94,5672386679
MDS테크,086960,24,1440,5,-36,-2.44,10638316,63214364,92821788,10638316,-2.44,16.83,11.46,11.46,15681745177,11.73,11.73,15681745177
원익,032940,25,6380,5,-20,-0.31,9618480,3987930,18193230,9618480,-0.31,241.19,52.87,52.87,63677200240,54.86,54.86,63677200240
피아이이,452450,26,8890,2,340,3.98,9393857,1348964,35826000,9393857,3.98,696.38,26.22,26.22,86058844165,27.02,27.02,86058844165
쿠콘,294570,27,35750,1,8250,30.00,8986877,2692116,10254685,8986877,30.00,333.82,87.64,87.64,294106998125,80.22,80.22,294106998125
DSC인베스트먼트,241520,28,7640,2,350,4.80,8623414,6662959,27000000,8623414,4.80,129.42,31.94,31.94,65875383495,31.93,31.93,65875383495
유니슨,018000,29,1623,2,166,11.39,8611007,4909801,170462412,8611007,11.39,175.38,5.05,5.05,13724285685,4.96,4.96,13724285685
동양철관,008970,30,1407,5,-48,-3.30,8324493,21149408,159323019,8324493,-3.30,39.36,5.22,5.22,11802792859,5.27,5.27,11802792859
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 1743 5 -63 -3.49 321813659 201143440 717300000 321813659 -3.49 159.99 44.86 44.86 559524284193 44.75 44.75 559524284193
3 일신석재 007110 2 2630 2 395 17.67 83530486 9012237 77456610 83530486 17.67 926.86 107.84 107.84 222012663072 108.98 108.98 222012663072
4 좋은사람들 033340 3 1156 2 202 21.17 63899359 8492776 96950558 63899359 21.17 752.40 65.91 65.91 74616821841 66.58 66.58 74616821841
5 신원 009270 4 1876 2 79 4.40 33099417 6295368 104891065 33099417 4.40 525.77 31.56 31.56 63606589558 32.32 32.32 63606589558
6 KODEX 코스닥150레버리지 233740 5 7445 2 60 0.81 31851779 26121188 263100000 31851779 0.81 121.94 12.11 12.11 240090162035 12.26 12.26 240090162035
7 KODEX 인버스 114800 6 4007 5 -73 -1.79 30183068 22205504 146300000 30183068 -1.79 135.93 20.63 20.63 120923567401 20.63 20.63 120923567401
8 KODEX 레버리지 122630 7 19095 2 640 3.47 28118451 21898692 131400000 28118451 3.47 128.40 21.40 21.40 537471586293 21.42 21.42 537471586293
9 KODEX 2차전지산업레버리지 462330 8 779 2 36 4.85 27072691 22014372 254900000 27072691 4.85 122.98 10.62 10.62 20986259441 10.57 10.57 20986259441
10 메디콕스 054180 9 175 5 -40 -18.60 27021348 13025281 82878283 27021348 -18.60 207.45 32.60 32.60 4884816742 33.68 33.68 4884816742
11 KODEX 코스닥150선물인버스 251340 10 3800 5 -15 -0.39 22986722 17799066 60800000 22986722 -0.39 129.15 37.81 37.81 86911924551 37.62 37.62 86911924551
12 삼성전자 005930 11 58950 2 1150 1.99 21286588 19649984 5919637922 21286588 1.99 108.33 0.36 0.36 1257347755150 0.36 0.36 1257347755150
13 우듬지팜 403490 12 2010 2 93 4.85 20161896 9048643 45212464 20161896 4.85 222.82 44.59 44.59 40971775447 45.08 45.08 40971775447
14 두산에너빌리티 034020 13 45900 2 3250 7.62 19359619 11387783 640561146 19359619 7.62 170.00 3.02 3.02 869785067675 2.96 2.96 869785067675
15 케이씨티 089150 14 3810 2 280 7.93 18970253 2903814 17150000 18970253 7.93 653.29 110.61 110.61 75849374251 116.08 116.08 75849374251
16 우리기술 032820 15 2280 2 90 4.11 18919417 6952912 164677432 18919417 4.11 272.11 11.49 11.49 43793501518 11.66 11.66 43793501518
17 웹케시 053580 16 21950 2 1400 6.81 14113671 16161754 13636248 14113671 6.81 87.33 103.50 103.50 317748735440 106.16 106.16 317748735440
18 인디에프 014990 17 1134 2 134 13.40 13684967 1121952 75112995 13684967 13.40 1219.75 18.22 18.22 15594704341 18.31 18.31 15594704341
19 한신기계 011700 18 3405 2 230 7.24 13199807 522869 32446151 13199807 7.24 2524.50 40.68 40.68 47762262659 43.23 43.23 47762262659
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 95 2 1 1.06 12568193 59435440 1497000000 12568193 1.06 21.15 0.84 0.84 1194514322 0.84 0.84 1194514322
21 미스터블루 207760 20 1590 5 -10 -0.62 12343994 27570404 83079783 12343994 -0.62 44.77 14.86 14.86 20243986573 15.33 15.33 20243986573
22 한빛레이저 452190 21 5570 2 350 6.70 11770048 372834 23366557 11770048 6.70 3156.91 50.37 50.37 68642676735 52.74 52.74 68642676735
23 SK증권 001510 22 653 5 -5 -0.76 11250201 37060872 472590171 11250201 -0.76 30.36 2.38 2.38 7374341524 2.39 2.39 7374341524
24 윌비스 008600 23 498 2 49 10.91 10963374 1279947 67236039 10963374 10.91 856.55 16.31 16.31 5672386679 16.94 16.94 5672386679
25 MDS테크 086960 24 1440 5 -36 -2.44 10638316 63214364 92821788 10638316 -2.44 16.83 11.46 11.46 15681745177 11.73 11.73 15681745177
26 원익 032940 25 6380 5 -20 -0.31 9618480 3987930 18193230 9618480 -0.31 241.19 52.87 52.87 63677200240 54.86 54.86 63677200240
27 피아이이 452450 26 8890 2 340 3.98 9393857 1348964 35826000 9393857 3.98 696.38 26.22 26.22 86058844165 27.02 27.02 86058844165
28 쿠콘 294570 27 35750 1 8250 30.00 8986877 2692116 10254685 8986877 30.00 333.82 87.64 87.64 294106998125 80.22 80.22 294106998125
29 DSC인베스트먼트 241520 28 7640 2 350 4.80 8623414 6662959 27000000 8623414 4.80 129.42 31.94 31.94 65875383495 31.93 31.93 65875383495
30 유니슨 018000 29 1623 2 166 11.39 8611007 4909801 170462412 8611007 11.39 175.38 5.05 5.05 13724285685 4.96 4.96 13724285685
31 동양철관 008970 30 1407 5 -48 -3.30 8324493 21149408 159323019 8324493 -3.30 39.36 5.22 5.22 11802792859 5.27 5.27 11802792859

31
top30/20250605/top30-av-20250605-152000.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,252670,1,1742,5,-64,-3.54,325163317,201143440,717300000,325163317,-3.54,161.66,45.33,45.33,565361048353,45.25,45.25,565361048353
일신석재,007110,2,2645,2,410,18.34,84424903,9012237,77456610,84424903,18.34,936.78,109.00,109.00,224375104858,109.52,109.52,224375104858
좋은사람들,033340,3,1148,2,194,20.34,64803221,8492776,96950558,64803221,20.34,763.04,66.84,66.84,75655059522,67.97,67.97,75655059522
신원,009270,4,1875,2,78,4.34,33304250,6295368,104891065,33304250,4.34,529.03,31.75,31.75,63990314188,32.54,32.54,63990314188
KODEX 코스닥150레버리지,233740,5,7465,2,80,1.08,32319314,26121188,263100000,32319314,1.08,123.73,12.28,12.28,243577343418,12.40,12.40,243577343418
KODEX 인버스,114800,6,4002,5,-78,-1.91,30657602,22205504,146300000,30657602,-1.91,138.06,20.96,20.96,122823998199,20.98,20.98,122823998199
KODEX 레버리지,122630,7,19105,2,650,3.52,28567108,21898692,131400000,28567108,3.52,130.45,21.74,21.74,546040703109,21.75,21.75,546040703109
메디콕스,054180,8,176,5,-39,-18.14,27390983,13025281,82878283,27390983,-18.14,210.29,33.05,33.05,4949322810,33.93,33.93,4949322810
KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27267005,22014372,254900000,27267005,4.98,123.86,10.70,10.70,21137660232,10.63,10.63,21137660232
KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,23520664,17799066,60800000,23520664,-0.66,132.15,38.69,38.69,88938184097,38.60,38.60,88938184097
삼성전자,005930,11,58800,2,1000,1.73,21716525,19649984,5919637922,21716525,1.73,110.52,0.37,0.37,1282679064950,0.37,0.37,1282679064950
우듬지팜,403490,12,1982,2,65,3.39,21173294,9048643,45212464,21173294,3.39,233.99,46.83,46.83,42987212942,47.97,47.97,42987212942
두산에너빌리티,034020,13,45700,2,3050,7.15,19663673,11387783,640561146,19663673,7.15,172.67,3.07,3.07,883694472850,3.02,3.02,883694472850
우리기술,032820,14,2280,2,90,4.11,19203911,6952912,164677432,19203911,4.11,276.20,11.66,11.66,44442203148,11.84,11.84,44442203148
케이씨티,089150,15,3840,2,310,8.78,19103194,2903814,17150000,19103194,8.78,657.87,111.39,111.39,76359838949,115.95,115.95,76359838949
웹케시,053580,16,22000,2,1450,7.06,14342718,16161754,13636248,14342718,7.06,88.74,105.18,105.18,322765203590,107.59,107.59,322765203590
인디에프,014990,17,1122,2,122,12.20,14318300,1121952,75112995,14318300,12.20,1276.20,19.06,19.06,16307717571,19.35,19.35,16307717571
한신기계,011700,18,3390,2,215,6.77,13280998,522869,32446151,13280998,6.77,2540.02,40.93,40.93,48038135849,43.67,43.67,48038135849
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,95,2,1,1.06,12577793,59435440,1497000000,12577793,1.06,21.16,0.84,0.84,1195426322,0.84,0.84,1195426322
미스터블루,207760,20,1588,5,-12,-0.75,12429219,27570404,83079783,12429219,-0.75,45.08,14.96,14.96,20378914491,15.45,15.45,20378914491
한빛레이저,452190,21,5530,2,310,5.94,11858559,372834,23366557,11858559,5.94,3180.65,50.75,50.75,69133999705,53.50,53.50,69133999705
윌비스,008600,22,494,2,45,10.02,11511005,1279947,67236039,11511005,10.02,899.33,17.12,17.12,5942042434,17.89,17.89,5942042434
SK증권,001510,23,653,5,-5,-0.76,11423386,37060872,472590171,11423386,-0.76,30.82,2.42,2.42,7486966883,2.43,2.43,7486966883
MDS테크,086960,24,1439,5,-37,-2.51,10755846,63214364,92821788,10755846,-2.51,17.01,11.59,11.59,15850497520,11.87,11.87,15850497520
원익,032940,25,6410,2,10,0.16,9732087,3987930,18193230,9732087,0.16,244.04,53.49,53.49,64404615450,55.23,55.23,64404615450
피아이이,452450,26,8910,2,360,4.21,9446938,1348964,35826000,9446938,4.21,700.31,26.37,26.37,86531415180,27.11,27.11,86531415180
쿠콘,294570,27,35750,1,8250,30.00,8991344,2692116,10254685,8991344,30.00,333.99,87.68,87.68,294266693375,80.27,80.27,294266693375
DSC인베스트먼트,241520,28,7660,2,370,5.08,8737434,6662959,27000000,8737434,5.08,131.13,32.36,32.36,66746861210,32.27,32.27,66746861210
유니슨,018000,29,1627,2,170,11.67,8726686,4909801,170462412,8726686,11.67,177.74,5.12,5.12,13912390613,5.02,5.02,13912390613
동양철관,008970,30,1406,5,-49,-3.37,8531735,21149408,159323019,8531735,-3.37,40.34,5.35,5.35,12094150008,5.40,5.40,12094150008
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 1742 5 -64 -3.54 325163317 201143440 717300000 325163317 -3.54 161.66 45.33 45.33 565361048353 45.25 45.25 565361048353
3 일신석재 007110 2 2645 2 410 18.34 84424903 9012237 77456610 84424903 18.34 936.78 109.00 109.00 224375104858 109.52 109.52 224375104858
4 좋은사람들 033340 3 1148 2 194 20.34 64803221 8492776 96950558 64803221 20.34 763.04 66.84 66.84 75655059522 67.97 67.97 75655059522
5 신원 009270 4 1875 2 78 4.34 33304250 6295368 104891065 33304250 4.34 529.03 31.75 31.75 63990314188 32.54 32.54 63990314188
6 KODEX 코스닥150레버리지 233740 5 7465 2 80 1.08 32319314 26121188 263100000 32319314 1.08 123.73 12.28 12.28 243577343418 12.40 12.40 243577343418
7 KODEX 인버스 114800 6 4002 5 -78 -1.91 30657602 22205504 146300000 30657602 -1.91 138.06 20.96 20.96 122823998199 20.98 20.98 122823998199
8 KODEX 레버리지 122630 7 19105 2 650 3.52 28567108 21898692 131400000 28567108 3.52 130.45 21.74 21.74 546040703109 21.75 21.75 546040703109
9 메디콕스 054180 8 176 5 -39 -18.14 27390983 13025281 82878283 27390983 -18.14 210.29 33.05 33.05 4949322810 33.93 33.93 4949322810
10 KODEX 2차전지산업레버리지 462330 9 780 2 37 4.98 27267005 22014372 254900000 27267005 4.98 123.86 10.70 10.70 21137660232 10.63 10.63 21137660232
11 KODEX 코스닥150선물인버스 251340 10 3790 5 -25 -0.66 23520664 17799066 60800000 23520664 -0.66 132.15 38.69 38.69 88938184097 38.60 38.60 88938184097
12 삼성전자 005930 11 58800 2 1000 1.73 21716525 19649984 5919637922 21716525 1.73 110.52 0.37 0.37 1282679064950 0.37 0.37 1282679064950
13 우듬지팜 403490 12 1982 2 65 3.39 21173294 9048643 45212464 21173294 3.39 233.99 46.83 46.83 42987212942 47.97 47.97 42987212942
14 두산에너빌리티 034020 13 45700 2 3050 7.15 19663673 11387783 640561146 19663673 7.15 172.67 3.07 3.07 883694472850 3.02 3.02 883694472850
15 우리기술 032820 14 2280 2 90 4.11 19203911 6952912 164677432 19203911 4.11 276.20 11.66 11.66 44442203148 11.84 11.84 44442203148
16 케이씨티 089150 15 3840 2 310 8.78 19103194 2903814 17150000 19103194 8.78 657.87 111.39 111.39 76359838949 115.95 115.95 76359838949
17 웹케시 053580 16 22000 2 1450 7.06 14342718 16161754 13636248 14342718 7.06 88.74 105.18 105.18 322765203590 107.59 107.59 322765203590
18 인디에프 014990 17 1122 2 122 12.20 14318300 1121952 75112995 14318300 12.20 1276.20 19.06 19.06 16307717571 19.35 19.35 16307717571
19 한신기계 011700 18 3390 2 215 6.77 13280998 522869 32446151 13280998 6.77 2540.02 40.93 40.93 48038135849 43.67 43.67 48038135849
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 95 2 1 1.06 12577793 59435440 1497000000 12577793 1.06 21.16 0.84 0.84 1195426322 0.84 0.84 1195426322
21 미스터블루 207760 20 1588 5 -12 -0.75 12429219 27570404 83079783 12429219 -0.75 45.08 14.96 14.96 20378914491 15.45 15.45 20378914491
22 한빛레이저 452190 21 5530 2 310 5.94 11858559 372834 23366557 11858559 5.94 3180.65 50.75 50.75 69133999705 53.50 53.50 69133999705
23 윌비스 008600 22 494 2 45 10.02 11511005 1279947 67236039 11511005 10.02 899.33 17.12 17.12 5942042434 17.89 17.89 5942042434
24 SK증권 001510 23 653 5 -5 -0.76 11423386 37060872 472590171 11423386 -0.76 30.82 2.42 2.42 7486966883 2.43 2.43 7486966883
25 MDS테크 086960 24 1439 5 -37 -2.51 10755846 63214364 92821788 10755846 -2.51 17.01 11.59 11.59 15850497520 11.87 11.87 15850497520
26 원익 032940 25 6410 2 10 0.16 9732087 3987930 18193230 9732087 0.16 244.04 53.49 53.49 64404615450 55.23 55.23 64404615450
27 피아이이 452450 26 8910 2 360 4.21 9446938 1348964 35826000 9446938 4.21 700.31 26.37 26.37 86531415180 27.11 27.11 86531415180
28 쿠콘 294570 27 35750 1 8250 30.00 8991344 2692116 10254685 8991344 30.00 333.99 87.68 87.68 294266693375 80.27 80.27 294266693375
29 DSC인베스트먼트 241520 28 7660 2 370 5.08 8737434 6662959 27000000 8737434 5.08 131.13 32.36 32.36 66746861210 32.27 32.27 66746861210
30 유니슨 018000 29 1627 2 170 11.67 8726686 4909801 170462412 8726686 11.67 177.74 5.12 5.12 13912390613 5.02 5.02 13912390613
31 동양철관 008970 30 1406 5 -49 -3.37 8531735 21149408 159323019 8531735 -3.37 40.34 5.35 5.35 12094150008 5.40 5.40 12094150008

31
top30/20250605/top30-av-20250605-153000.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,252670,1,1742,5,-64,-3.54,325163317,201143440,717300000,325163317,-3.54,161.66,45.33,45.33,565361048353,45.25,45.25,565361048353
일신석재,007110,2,2645,2,410,18.34,84424903,9012237,77456610,84424903,18.34,936.78,109.00,109.00,224375104858,109.52,109.52,224375104858
좋은사람들,033340,3,1148,2,194,20.34,64803221,8492776,96950558,64803221,20.34,763.04,66.84,66.84,75655059522,67.97,67.97,75655059522
신원,009270,4,1875,2,78,4.34,33304250,6295368,104891065,33304250,4.34,529.03,31.75,31.75,63990314188,32.54,32.54,63990314188
KODEX 코스닥150레버리지,233740,5,7465,2,80,1.08,32319314,26121188,263100000,32319314,1.08,123.73,12.28,12.28,243577343418,12.40,12.40,243577343418
KODEX 인버스,114800,6,4002,5,-78,-1.91,30657602,22205504,146300000,30657602,-1.91,138.06,20.96,20.96,122823998199,20.98,20.98,122823998199
KODEX 레버리지,122630,7,19105,2,650,3.52,28567108,21898692,131400000,28567108,3.52,130.45,21.74,21.74,546040703109,21.75,21.75,546040703109
메디콕스,054180,8,176,5,-39,-18.14,27390983,13025281,82878283,27390983,-18.14,210.29,33.05,33.05,4949322810,33.93,33.93,4949322810
KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27267005,22014372,254900000,27267005,4.98,123.86,10.70,10.70,21137660232,10.63,10.63,21137660232
KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,23520664,17799066,60800000,23520664,-0.66,132.15,38.69,38.69,88938184097,38.60,38.60,88938184097
삼성전자,005930,11,58800,2,1000,1.73,21716525,19649984,5919637922,21716525,1.73,110.52,0.37,0.37,1282679064950,0.37,0.37,1282679064950
우듬지팜,403490,12,1982,2,65,3.39,21173294,9048643,45212464,21173294,3.39,233.99,46.83,46.83,42987212942,47.97,47.97,42987212942
두산에너빌리티,034020,13,45700,2,3050,7.15,19663673,11387783,640561146,19663673,7.15,172.67,3.07,3.07,883694472850,3.02,3.02,883694472850
우리기술,032820,14,2280,2,90,4.11,19203911,6952912,164677432,19203911,4.11,276.20,11.66,11.66,44442203148,11.84,11.84,44442203148
케이씨티,089150,15,3840,2,310,8.78,19103194,2903814,17150000,19103194,8.78,657.87,111.39,111.39,76359838949,115.95,115.95,76359838949
웹케시,053580,16,22000,2,1450,7.06,14342718,16161754,13636248,14342718,7.06,88.74,105.18,105.18,322765203590,107.59,107.59,322765203590
인디에프,014990,17,1122,2,122,12.20,14318300,1121952,75112995,14318300,12.20,1276.20,19.06,19.06,16307717571,19.35,19.35,16307717571
한신기계,011700,18,3390,2,215,6.77,13280998,522869,32446151,13280998,6.77,2540.02,40.93,40.93,48038135849,43.67,43.67,48038135849
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,95,2,1,1.06,12577793,59435440,1497000000,12577793,1.06,21.16,0.84,0.84,1195426322,0.84,0.84,1195426322
미스터블루,207760,20,1588,5,-12,-0.75,12429219,27570404,83079783,12429219,-0.75,45.08,14.96,14.96,20378914491,15.45,15.45,20378914491
한빛레이저,452190,21,5530,2,310,5.94,11858559,372834,23366557,11858559,5.94,3180.65,50.75,50.75,69133999705,53.50,53.50,69133999705
윌비스,008600,22,494,2,45,10.02,11511005,1279947,67236039,11511005,10.02,899.33,17.12,17.12,5942042434,17.89,17.89,5942042434
SK증권,001510,23,653,5,-5,-0.76,11423386,37060872,472590171,11423386,-0.76,30.82,2.42,2.42,7486966883,2.43,2.43,7486966883
MDS테크,086960,24,1439,5,-37,-2.51,10755846,63214364,92821788,10755846,-2.51,17.01,11.59,11.59,15850497520,11.87,11.87,15850497520
원익,032940,25,6410,2,10,0.16,9732087,3987930,18193230,9732087,0.16,244.04,53.49,53.49,64404615450,55.23,55.23,64404615450
피아이이,452450,26,8910,2,360,4.21,9446938,1348964,35826000,9446938,4.21,700.31,26.37,26.37,86531415180,27.11,27.11,86531415180
쿠콘,294570,27,35750,1,8250,30.00,8991344,2692116,10254685,8991344,30.00,333.99,87.68,87.68,294266693375,80.27,80.27,294266693375
DSC인베스트먼트,241520,28,7660,2,370,5.08,8737434,6662959,27000000,8737434,5.08,131.13,32.36,32.36,66746861210,32.27,32.27,66746861210
유니슨,018000,29,1627,2,170,11.67,8726686,4909801,170462412,8726686,11.67,177.74,5.12,5.12,13912390613,5.02,5.02,13912390613
동양철관,008970,30,1406,5,-49,-3.37,8531735,21149408,159323019,8531735,-3.37,40.34,5.35,5.35,12094150008,5.40,5.40,12094150008
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 1742 5 -64 -3.54 325163317 201143440 717300000 325163317 -3.54 161.66 45.33 45.33 565361048353 45.25 45.25 565361048353
3 일신석재 007110 2 2645 2 410 18.34 84424903 9012237 77456610 84424903 18.34 936.78 109.00 109.00 224375104858 109.52 109.52 224375104858
4 좋은사람들 033340 3 1148 2 194 20.34 64803221 8492776 96950558 64803221 20.34 763.04 66.84 66.84 75655059522 67.97 67.97 75655059522
5 신원 009270 4 1875 2 78 4.34 33304250 6295368 104891065 33304250 4.34 529.03 31.75 31.75 63990314188 32.54 32.54 63990314188
6 KODEX 코스닥150레버리지 233740 5 7465 2 80 1.08 32319314 26121188 263100000 32319314 1.08 123.73 12.28 12.28 243577343418 12.40 12.40 243577343418
7 KODEX 인버스 114800 6 4002 5 -78 -1.91 30657602 22205504 146300000 30657602 -1.91 138.06 20.96 20.96 122823998199 20.98 20.98 122823998199
8 KODEX 레버리지 122630 7 19105 2 650 3.52 28567108 21898692 131400000 28567108 3.52 130.45 21.74 21.74 546040703109 21.75 21.75 546040703109
9 메디콕스 054180 8 176 5 -39 -18.14 27390983 13025281 82878283 27390983 -18.14 210.29 33.05 33.05 4949322810 33.93 33.93 4949322810
10 KODEX 2차전지산업레버리지 462330 9 780 2 37 4.98 27267005 22014372 254900000 27267005 4.98 123.86 10.70 10.70 21137660232 10.63 10.63 21137660232
11 KODEX 코스닥150선물인버스 251340 10 3790 5 -25 -0.66 23520664 17799066 60800000 23520664 -0.66 132.15 38.69 38.69 88938184097 38.60 38.60 88938184097
12 삼성전자 005930 11 58800 2 1000 1.73 21716525 19649984 5919637922 21716525 1.73 110.52 0.37 0.37 1282679064950 0.37 0.37 1282679064950
13 우듬지팜 403490 12 1982 2 65 3.39 21173294 9048643 45212464 21173294 3.39 233.99 46.83 46.83 42987212942 47.97 47.97 42987212942
14 두산에너빌리티 034020 13 45700 2 3050 7.15 19663673 11387783 640561146 19663673 7.15 172.67 3.07 3.07 883694472850 3.02 3.02 883694472850
15 우리기술 032820 14 2280 2 90 4.11 19203911 6952912 164677432 19203911 4.11 276.20 11.66 11.66 44442203148 11.84 11.84 44442203148
16 케이씨티 089150 15 3840 2 310 8.78 19103194 2903814 17150000 19103194 8.78 657.87 111.39 111.39 76359838949 115.95 115.95 76359838949
17 웹케시 053580 16 22000 2 1450 7.06 14342718 16161754 13636248 14342718 7.06 88.74 105.18 105.18 322765203590 107.59 107.59 322765203590
18 인디에프 014990 17 1122 2 122 12.20 14318300 1121952 75112995 14318300 12.20 1276.20 19.06 19.06 16307717571 19.35 19.35 16307717571
19 한신기계 011700 18 3390 2 215 6.77 13280998 522869 32446151 13280998 6.77 2540.02 40.93 40.93 48038135849 43.67 43.67 48038135849
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 95 2 1 1.06 12577793 59435440 1497000000 12577793 1.06 21.16 0.84 0.84 1195426322 0.84 0.84 1195426322
21 미스터블루 207760 20 1588 5 -12 -0.75 12429219 27570404 83079783 12429219 -0.75 45.08 14.96 14.96 20378914491 15.45 15.45 20378914491
22 한빛레이저 452190 21 5530 2 310 5.94 11858559 372834 23366557 11858559 5.94 3180.65 50.75 50.75 69133999705 53.50 53.50 69133999705
23 윌비스 008600 22 494 2 45 10.02 11511005 1279947 67236039 11511005 10.02 899.33 17.12 17.12 5942042434 17.89 17.89 5942042434
24 SK증권 001510 23 653 5 -5 -0.76 11423386 37060872 472590171 11423386 -0.76 30.82 2.42 2.42 7486966883 2.43 2.43 7486966883
25 MDS테크 086960 24 1439 5 -37 -2.51 10755846 63214364 92821788 10755846 -2.51 17.01 11.59 11.59 15850497520 11.87 11.87 15850497520
26 원익 032940 25 6410 2 10 0.16 9732087 3987930 18193230 9732087 0.16 244.04 53.49 53.49 64404615450 55.23 55.23 64404615450
27 피아이이 452450 26 8910 2 360 4.21 9446938 1348964 35826000 9446938 4.21 700.31 26.37 26.37 86531415180 27.11 27.11 86531415180
28 쿠콘 294570 27 35750 1 8250 30.00 8991344 2692116 10254685 8991344 30.00 333.99 87.68 87.68 294266693375 80.27 80.27 294266693375
29 DSC인베스트먼트 241520 28 7660 2 370 5.08 8737434 6662959 27000000 8737434 5.08 131.13 32.36 32.36 66746861210 32.27 32.27 66746861210
30 유니슨 018000 29 1627 2 170 11.67 8726686 4909801 170462412 8726686 11.67 177.74 5.12 5.12 13912390613 5.02 5.02 13912390613
31 동양철관 008970 30 1406 5 -49 -3.37 8531735 21149408 159323019 8531735 -3.37 40.34 5.35 5.35 12094150008 5.40 5.40 12094150008

31
top30/20250605/top30-av-20250605-154000.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,252670,1,1738,5,-68,-3.77,329133981,201143440,717300000,329133981,-3.77,163.63,45.89,45.89,572262062385,45.90,45.90,572262062385
일신석재,007110,2,2655,2,420,18.79,85003319,9012237,77456610,85003319,18.79,943.20,109.74,109.74,225910799338,109.85,109.85,225910799338
좋은사람들,033340,3,1151,2,197,20.65,65111508,8492776,96950558,65111508,20.65,766.67,67.16,67.16,76009897859,68.12,68.12,76009897859
신원,009270,4,1878,2,81,4.51,33460735,6295368,104891065,33460735,4.51,531.51,31.90,31.90,64284193018,32.63,32.63,64284193018
KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32707278,26121188,263100000,32707278,1.22,125.21,12.43,12.43,246477374318,12.53,12.53,246477374318
KODEX 인버스,114800,6,4000,5,-80,-1.96,31629169,22205504,146300000,31629169,-1.96,142.44,21.62,21.62,126710266199,21.65,21.65,126710266199
KODEX 레버리지,122630,7,19125,2,670,3.63,28819889,21898692,131400000,28819889,3.63,131.61,21.93,21.93,550875139734,21.92,21.92,550875139734
메디콕스,054180,8,175,5,-40,-18.60,27547681,13025281,82878283,27547681,-18.60,211.49,33.24,33.24,4976744960,34.31,34.31,4976744960
KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27535067,22014372,254900000,27535067,4.98,125.08,10.80,10.80,21346748592,10.74,10.74,21346748592
KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,23741298,17799066,60800000,23741298,-0.66,133.39,39.05,39.05,89774386957,38.96,38.96,89774386957
삼성전자,005930,11,59100,2,1300,2.25,23257170,19649984,5919637922,23257170,2.25,118.36,0.39,0.39,1373731184450,0.39,0.39,1373731184450
우듬지팜,403490,12,1988,2,71,3.70,21405204,9048643,45212464,21405204,3.70,236.56,47.34,47.34,43448250022,48.34,48.34,43448250022
두산에너빌리티,034020,13,45900,2,3250,7.62,20058973,11387783,640561146,20058973,7.62,176.14,3.13,3.13,901838742850,3.07,3.07,901838742850
우리기술,032820,14,2280,2,90,4.11,19401813,6952912,164677432,19401813,4.11,279.05,11.78,11.78,44893419708,11.96,11.96,44893419708
케이씨티,089150,15,3840,2,310,8.78,19185901,2903814,17150000,19185901,8.78,660.71,111.87,111.87,76677433829,116.43,116.43,76677433829
인디에프,014990,16,1129,2,129,12.90,14424594,1121952,75112995,14424594,12.90,1285.67,19.20,19.20,16427723497,19.37,19.37,16427723497
웹케시,053580,17,22050,2,1500,7.30,14412538,16161754,13636248,14412538,7.30,89.18,105.69,105.69,324304734590,107.86,107.86,324304734590
한신기계,011700,18,3390,2,215,6.77,13340701,522869,32446151,13340701,6.77,2551.44,41.12,41.12,48240529019,43.86,43.86,48240529019
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,94,3,0,0.00,12819330,59435440,1497000000,12819330,0.00,21.57,0.86,0.86,1218130800,0.87,0.87,1218130800
미스터블루,207760,20,1606,2,6,0.38,12567342,27570404,83079783,12567342,0.38,45.58,15.13,15.13,20600740029,15.44,15.44,20600740029
한빛레이저,452190,21,5560,2,340,6.51,11901868,372834,23366557,11901868,6.51,3192.27,50.94,50.94,69374797745,53.40,53.40,69374797745
윌비스,008600,22,494,2,45,10.02,11599515,1279947,67236039,11599515,10.02,906.25,17.25,17.25,5985766374,18.02,18.02,5985766374
SK증권,001510,23,653,5,-5,-0.76,11539644,37060872,472590171,11539644,-0.76,31.14,2.44,2.44,7562883357,2.45,2.45,7562883357
MDS테크,086960,24,1444,5,-32,-2.17,10843084,63214364,92821788,10843084,-2.17,17.15,11.68,11.68,15976469192,11.92,11.92,15976469192
원익,032940,25,6400,3,0,0.00,9839696,3987930,18193230,9839696,0.00,246.74,54.08,54.08,65093313050,55.90,55.90,65093313050
피아이이,452450,26,8950,2,400,4.68,9488944,1348964,35826000,9488944,4.68,703.42,26.49,26.49,86907368880,27.10,27.10,86907368880
쿠콘,294570,27,35750,1,8250,30.00,8994223,2692116,10254685,8994223,30.00,334.09,87.71,87.71,294369617625,80.30,80.30,294369617625
DSC인베스트먼트,241520,28,7700,2,410,5.62,8816574,6662959,27000000,8816574,5.62,132.32,32.65,32.65,67356239210,32.40,32.40,67356239210
유니슨,018000,29,1645,2,188,12.90,8801848,4909801,170462412,8801848,12.90,179.27,5.16,5.16,14036032103,5.01,5.01,14036032103
동양철관,008970,30,1405,5,-50,-3.44,8674672,21149408,159323019,8674672,-3.44,41.02,5.44,5.44,12294976493,5.49,5.49,12294976493
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 1738 5 -68 -3.77 329133981 201143440 717300000 329133981 -3.77 163.63 45.89 45.89 572262062385 45.90 45.90 572262062385
3 일신석재 007110 2 2655 2 420 18.79 85003319 9012237 77456610 85003319 18.79 943.20 109.74 109.74 225910799338 109.85 109.85 225910799338
4 좋은사람들 033340 3 1151 2 197 20.65 65111508 8492776 96950558 65111508 20.65 766.67 67.16 67.16 76009897859 68.12 68.12 76009897859
5 신원 009270 4 1878 2 81 4.51 33460735 6295368 104891065 33460735 4.51 531.51 31.90 31.90 64284193018 32.63 32.63 64284193018
6 KODEX 코스닥150레버리지 233740 5 7475 2 90 1.22 32707278 26121188 263100000 32707278 1.22 125.21 12.43 12.43 246477374318 12.53 12.53 246477374318
7 KODEX 인버스 114800 6 4000 5 -80 -1.96 31629169 22205504 146300000 31629169 -1.96 142.44 21.62 21.62 126710266199 21.65 21.65 126710266199
8 KODEX 레버리지 122630 7 19125 2 670 3.63 28819889 21898692 131400000 28819889 3.63 131.61 21.93 21.93 550875139734 21.92 21.92 550875139734
9 메디콕스 054180 8 175 5 -40 -18.60 27547681 13025281 82878283 27547681 -18.60 211.49 33.24 33.24 4976744960 34.31 34.31 4976744960
10 KODEX 2차전지산업레버리지 462330 9 780 2 37 4.98 27535067 22014372 254900000 27535067 4.98 125.08 10.80 10.80 21346748592 10.74 10.74 21346748592
11 KODEX 코스닥150선물인버스 251340 10 3790 5 -25 -0.66 23741298 17799066 60800000 23741298 -0.66 133.39 39.05 39.05 89774386957 38.96 38.96 89774386957
12 삼성전자 005930 11 59100 2 1300 2.25 23257170 19649984 5919637922 23257170 2.25 118.36 0.39 0.39 1373731184450 0.39 0.39 1373731184450
13 우듬지팜 403490 12 1988 2 71 3.70 21405204 9048643 45212464 21405204 3.70 236.56 47.34 47.34 43448250022 48.34 48.34 43448250022
14 두산에너빌리티 034020 13 45900 2 3250 7.62 20058973 11387783 640561146 20058973 7.62 176.14 3.13 3.13 901838742850 3.07 3.07 901838742850
15 우리기술 032820 14 2280 2 90 4.11 19401813 6952912 164677432 19401813 4.11 279.05 11.78 11.78 44893419708 11.96 11.96 44893419708
16 케이씨티 089150 15 3840 2 310 8.78 19185901 2903814 17150000 19185901 8.78 660.71 111.87 111.87 76677433829 116.43 116.43 76677433829
17 인디에프 014990 16 1129 2 129 12.90 14424594 1121952 75112995 14424594 12.90 1285.67 19.20 19.20 16427723497 19.37 19.37 16427723497
18 웹케시 053580 17 22050 2 1500 7.30 14412538 16161754 13636248 14412538 7.30 89.18 105.69 105.69 324304734590 107.86 107.86 324304734590
19 한신기계 011700 18 3390 2 215 6.77 13340701 522869 32446151 13340701 6.77 2551.44 41.12 41.12 48240529019 43.86 43.86 48240529019
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 94 3 0 0.00 12819330 59435440 1497000000 12819330 0.00 21.57 0.86 0.86 1218130800 0.87 0.87 1218130800
21 미스터블루 207760 20 1606 2 6 0.38 12567342 27570404 83079783 12567342 0.38 45.58 15.13 15.13 20600740029 15.44 15.44 20600740029
22 한빛레이저 452190 21 5560 2 340 6.51 11901868 372834 23366557 11901868 6.51 3192.27 50.94 50.94 69374797745 53.40 53.40 69374797745
23 윌비스 008600 22 494 2 45 10.02 11599515 1279947 67236039 11599515 10.02 906.25 17.25 17.25 5985766374 18.02 18.02 5985766374
24 SK증권 001510 23 653 5 -5 -0.76 11539644 37060872 472590171 11539644 -0.76 31.14 2.44 2.44 7562883357 2.45 2.45 7562883357
25 MDS테크 086960 24 1444 5 -32 -2.17 10843084 63214364 92821788 10843084 -2.17 17.15 11.68 11.68 15976469192 11.92 11.92 15976469192
26 원익 032940 25 6400 3 0 0.00 9839696 3987930 18193230 9839696 0.00 246.74 54.08 54.08 65093313050 55.90 55.90 65093313050
27 피아이이 452450 26 8950 2 400 4.68 9488944 1348964 35826000 9488944 4.68 703.42 26.49 26.49 86907368880 27.10 27.10 86907368880
28 쿠콘 294570 27 35750 1 8250 30.00 8994223 2692116 10254685 8994223 30.00 334.09 87.71 87.71 294369617625 80.30 80.30 294369617625
29 DSC인베스트먼트 241520 28 7700 2 410 5.62 8816574 6662959 27000000 8816574 5.62 132.32 32.65 32.65 67356239210 32.40 32.40 67356239210
30 유니슨 018000 29 1645 2 188 12.90 8801848 4909801 170462412 8801848 12.90 179.27 5.16 5.16 14036032103 5.01 5.01 14036032103
31 동양철관 008970 30 1405 5 -50 -3.44 8674672 21149408 159323019 8674672 -3.44 41.02 5.44 5.44 12294976493 5.49 5.49 12294976493

31
top30/20250605/top30-av-20250605-155001.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,252670,1,1738,5,-68,-3.77,329397428,201143440,717300000,329397428,-3.77,163.76,45.92,45.92,572719933271,45.94,45.94,572719933271
일신석재,007110,2,2655,2,420,18.79,85039901,9012237,77456610,85039901,18.79,943.60,109.79,109.79,226007924548,109.90,109.90,226007924548
좋은사람들,033340,3,1151,2,197,20.65,65147183,8492776,96950558,65147183,20.65,767.09,67.20,67.20,76050959784,68.15,68.15,76050959784
신원,009270,4,1878,2,81,4.51,33463400,6295368,104891065,33463400,4.51,531.56,31.90,31.90,64289197888,32.64,32.64,64289197888
KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32712380,26121188,263100000,32712380,1.22,125.23,12.43,12.43,246515511768,12.53,12.53,246515511768
KODEX 인버스,114800,6,4000,5,-80,-1.96,31653289,22205504,146300000,31653289,-1.96,142.55,21.64,21.64,126806746199,21.67,21.67,126806746199
KODEX 레버리지,122630,7,19125,2,670,3.63,28860200,21898692,131400000,28860200,3.63,131.79,21.96,21.96,551646087609,21.95,21.95,551646087609
메디콕스,054180,8,175,5,-40,-18.60,27564712,13025281,82878283,27564712,-18.60,211.62,33.26,33.26,4979725385,34.33,34.33,4979725385
KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27537787,22014372,254900000,27537787,4.98,125.09,10.80,10.80,21348870192,10.74,10.74,21348870192
KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24049104,17799066,60800000,24049104,-0.66,135.11,39.55,39.55,90940971697,39.47,39.47,90940971697
삼성전자,005930,11,59100,2,1300,2.25,23258886,19649984,5919637922,23258886,2.25,118.37,0.39,0.39,1373832600050,0.39,0.39,1373832600050
우듬지팜,403490,12,1988,2,71,3.70,21426638,9048643,45212464,21426638,3.70,236.79,47.39,47.39,43490860814,48.39,48.39,43490860814
두산에너빌리티,034020,13,45900,2,3250,7.62,20061054,11387783,640561146,20061054,7.62,176.16,3.13,3.13,901934260750,3.07,3.07,901934260750
우리기술,032820,14,2280,2,90,4.11,19407177,6952912,164677432,19407177,4.11,279.12,11.78,11.78,44905649628,11.96,11.96,44905649628
케이씨티,089150,15,3840,2,310,8.78,19198387,2903814,17150000,19198387,8.78,661.14,111.94,111.94,76725380069,116.50,116.50,76725380069
인디에프,014990,16,1129,2,129,12.90,14427048,1121952,75112995,14427048,12.90,1285.89,19.21,19.21,16430494063,19.37,19.37,16430494063
웹케시,053580,17,22050,2,1500,7.30,14414320,16161754,13636248,14414320,7.30,89.19,105.71,105.71,324344027690,107.87,107.87,324344027690
한신기계,011700,18,3390,2,215,6.77,13347018,522869,32446151,13347018,6.77,2552.65,41.14,41.14,48261943649,43.88,43.88,48261943649
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,94,3,0,0.00,12819330,59435440,1497000000,12819330,0.00,21.57,0.86,0.86,1218130800,0.87,0.87,1218130800
미스터블루,207760,20,1606,2,6,0.38,12572478,27570404,83079783,12572478,0.38,45.60,15.13,15.13,20608988445,15.45,15.45,20608988445
한빛레이저,452190,21,5560,2,340,6.51,11903308,372834,23366557,11903308,6.51,3192.66,50.94,50.94,69382804145,53.41,53.41,69382804145
윌비스,008600,22,494,2,45,10.02,11599969,1279947,67236039,11599969,10.02,906.29,17.25,17.25,5985990650,18.02,18.02,5985990650
SK증권,001510,23,653,5,-5,-0.76,11545914,37060872,472590171,11545914,-0.76,31.15,2.44,2.44,7566977667,2.45,2.45,7566977667
MDS테크,086960,24,1444,5,-32,-2.17,10858936,63214364,92821788,10858936,-2.17,17.18,11.70,11.70,15999359480,11.94,11.94,15999359480
원익,032940,25,6400,3,0,0.00,9839905,3987930,18193230,9839905,0.00,246.74,54.09,54.09,65094650650,55.91,55.91,65094650650
피아이이,452450,26,8950,2,400,4.68,9490972,1348964,35826000,9490972,4.68,703.57,26.49,26.49,86925519480,27.11,27.11,86925519480
쿠콘,294570,27,35750,1,8250,30.00,8994228,2692116,10254685,8994228,30.00,334.10,87.71,87.71,294369796375,80.30,80.30,294369796375
DSC인베스트먼트,241520,28,7700,2,410,5.62,8821561,6662959,27000000,8821561,5.62,132.40,32.67,32.67,67394639110,32.42,32.42,67394639110
유니슨,018000,29,1645,2,188,12.90,8802235,4909801,170462412,8802235,12.90,179.28,5.16,5.16,14036668718,5.01,5.01,14036668718
동양철관,008970,30,1405,5,-50,-3.44,8683490,21149408,159323019,8683490,-3.44,41.06,5.45,5.45,12307365783,5.50,5.50,12307365783
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 1738 5 -68 -3.77 329397428 201143440 717300000 329397428 -3.77 163.76 45.92 45.92 572719933271 45.94 45.94 572719933271
3 일신석재 007110 2 2655 2 420 18.79 85039901 9012237 77456610 85039901 18.79 943.60 109.79 109.79 226007924548 109.90 109.90 226007924548
4 좋은사람들 033340 3 1151 2 197 20.65 65147183 8492776 96950558 65147183 20.65 767.09 67.20 67.20 76050959784 68.15 68.15 76050959784
5 신원 009270 4 1878 2 81 4.51 33463400 6295368 104891065 33463400 4.51 531.56 31.90 31.90 64289197888 32.64 32.64 64289197888
6 KODEX 코스닥150레버리지 233740 5 7475 2 90 1.22 32712380 26121188 263100000 32712380 1.22 125.23 12.43 12.43 246515511768 12.53 12.53 246515511768
7 KODEX 인버스 114800 6 4000 5 -80 -1.96 31653289 22205504 146300000 31653289 -1.96 142.55 21.64 21.64 126806746199 21.67 21.67 126806746199
8 KODEX 레버리지 122630 7 19125 2 670 3.63 28860200 21898692 131400000 28860200 3.63 131.79 21.96 21.96 551646087609 21.95 21.95 551646087609
9 메디콕스 054180 8 175 5 -40 -18.60 27564712 13025281 82878283 27564712 -18.60 211.62 33.26 33.26 4979725385 34.33 34.33 4979725385
10 KODEX 2차전지산업레버리지 462330 9 780 2 37 4.98 27537787 22014372 254900000 27537787 4.98 125.09 10.80 10.80 21348870192 10.74 10.74 21348870192
11 KODEX 코스닥150선물인버스 251340 10 3790 5 -25 -0.66 24049104 17799066 60800000 24049104 -0.66 135.11 39.55 39.55 90940971697 39.47 39.47 90940971697
12 삼성전자 005930 11 59100 2 1300 2.25 23258886 19649984 5919637922 23258886 2.25 118.37 0.39 0.39 1373832600050 0.39 0.39 1373832600050
13 우듬지팜 403490 12 1988 2 71 3.70 21426638 9048643 45212464 21426638 3.70 236.79 47.39 47.39 43490860814 48.39 48.39 43490860814
14 두산에너빌리티 034020 13 45900 2 3250 7.62 20061054 11387783 640561146 20061054 7.62 176.16 3.13 3.13 901934260750 3.07 3.07 901934260750
15 우리기술 032820 14 2280 2 90 4.11 19407177 6952912 164677432 19407177 4.11 279.12 11.78 11.78 44905649628 11.96 11.96 44905649628
16 케이씨티 089150 15 3840 2 310 8.78 19198387 2903814 17150000 19198387 8.78 661.14 111.94 111.94 76725380069 116.50 116.50 76725380069
17 인디에프 014990 16 1129 2 129 12.90 14427048 1121952 75112995 14427048 12.90 1285.89 19.21 19.21 16430494063 19.37 19.37 16430494063
18 웹케시 053580 17 22050 2 1500 7.30 14414320 16161754 13636248 14414320 7.30 89.19 105.71 105.71 324344027690 107.87 107.87 324344027690
19 한신기계 011700 18 3390 2 215 6.77 13347018 522869 32446151 13347018 6.77 2552.65 41.14 41.14 48261943649 43.88 43.88 48261943649
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 94 3 0 0.00 12819330 59435440 1497000000 12819330 0.00 21.57 0.86 0.86 1218130800 0.87 0.87 1218130800
21 미스터블루 207760 20 1606 2 6 0.38 12572478 27570404 83079783 12572478 0.38 45.60 15.13 15.13 20608988445 15.45 15.45 20608988445
22 한빛레이저 452190 21 5560 2 340 6.51 11903308 372834 23366557 11903308 6.51 3192.66 50.94 50.94 69382804145 53.41 53.41 69382804145
23 윌비스 008600 22 494 2 45 10.02 11599969 1279947 67236039 11599969 10.02 906.29 17.25 17.25 5985990650 18.02 18.02 5985990650
24 SK증권 001510 23 653 5 -5 -0.76 11545914 37060872 472590171 11545914 -0.76 31.15 2.44 2.44 7566977667 2.45 2.45 7566977667
25 MDS테크 086960 24 1444 5 -32 -2.17 10858936 63214364 92821788 10858936 -2.17 17.18 11.70 11.70 15999359480 11.94 11.94 15999359480
26 원익 032940 25 6400 3 0 0.00 9839905 3987930 18193230 9839905 0.00 246.74 54.09 54.09 65094650650 55.91 55.91 65094650650
27 피아이이 452450 26 8950 2 400 4.68 9490972 1348964 35826000 9490972 4.68 703.57 26.49 26.49 86925519480 27.11 27.11 86925519480
28 쿠콘 294570 27 35750 1 8250 30.00 8994228 2692116 10254685 8994228 30.00 334.10 87.71 87.71 294369796375 80.30 80.30 294369796375
29 DSC인베스트먼트 241520 28 7700 2 410 5.62 8821561 6662959 27000000 8821561 5.62 132.40 32.67 32.67 67394639110 32.42 32.42 67394639110
30 유니슨 018000 29 1645 2 188 12.90 8802235 4909801 170462412 8802235 12.90 179.28 5.16 5.16 14036668718 5.01 5.01 14036668718
31 동양철관 008970 30 1405 5 -50 -3.44 8683490 21149408 159323019 8683490 -3.44 41.06 5.45 5.45 12307365783 5.50 5.50 12307365783

31
top30/20250605/top30-av-20250605-160000.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,252670,1,1738,5,-68,-3.77,329424502,201143440,717300000,329424502,-3.77,163.78,45.93,45.93,572766987883,45.94,45.94,572766987883
일신석재,007110,2,2655,2,420,18.79,85087692,9012237,77456610,85087692,18.79,944.14,109.85,109.85,226134809653,109.96,109.96,226134809653
좋은사람들,033340,3,1151,2,197,20.65,65162117,8492776,96950558,65162117,20.65,767.27,67.21,67.21,76068148818,68.17,68.17,76068148818
신원,009270,4,1878,2,81,4.51,33467255,6295368,104891065,33467255,4.51,531.62,31.91,31.91,64296437578,32.64,32.64,64296437578
KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32730035,26121188,263100000,32730035,1.22,125.30,12.44,12.44,246647482893,12.54,12.54,246647482893
KODEX 인버스,114800,6,4000,5,-80,-1.96,31659741,22205504,146300000,31659741,-1.96,142.58,21.64,21.64,126832554199,21.67,21.67,126832554199
KODEX 레버리지,122630,7,19125,2,670,3.63,28875859,21898692,131400000,28875859,3.63,131.86,21.98,21.98,551945565984,21.96,21.96,551945565984
메디콕스,054180,8,175,5,-40,-18.60,27576421,13025281,82878283,27576421,-18.60,211.71,33.27,33.27,4981774460,34.35,34.35,4981774460
KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27539787,22014372,254900000,27539787,4.98,125.10,10.80,10.80,21350430192,10.74,10.74,21350430192
KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24050239,17799066,60800000,24050239,-0.66,135.12,39.56,39.56,90945273347,39.47,39.47,90945273347
삼성전자,005930,11,59100,2,1300,2.25,23260446,19649984,5919637922,23260446,2.25,118.37,0.39,0.39,1373924796050,0.39,0.39,1373924796050
우듬지팜,403490,12,1988,2,71,3.70,21435767,9048643,45212464,21435767,3.70,236.89,47.41,47.41,43509009266,48.41,48.41,43509009266
두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850
우리기술,032820,14,2280,2,90,4.11,19411164,6952912,164677432,19411164,4.11,279.18,11.79,11.79,44914739988,11.96,11.96,44914739988
케이씨티,089150,15,3840,2,310,8.78,19198589,2903814,17150000,19198589,8.78,661.15,111.95,111.95,76726155749,116.51,116.51,76726155749
인디에프,014990,16,1129,2,129,12.90,14427734,1121952,75112995,14427734,12.90,1285.95,19.21,19.21,16431268557,19.38,19.38,16431268557
웹케시,053580,17,22050,2,1500,7.30,14415656,16161754,13636248,14415656,7.30,89.20,105.72,105.72,324373486490,107.88,107.88,324373486490
한신기계,011700,18,3390,2,215,6.77,13347272,522869,32446151,13347272,6.77,2552.70,41.14,41.14,48262804709,43.88,43.88,48262804709
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,94,3,0,0.00,12819330,59435440,1497000000,12819330,0.00,21.57,0.86,0.86,1218130800,0.87,0.87,1218130800
미스터블루,207760,20,1606,2,6,0.38,12573023,27570404,83079783,12573023,0.38,45.60,15.13,15.13,20609863715,15.45,15.45,20609863715
한빛레이저,452190,21,5560,2,340,6.51,11903605,372834,23366557,11903605,6.51,3192.74,50.94,50.94,69384455465,53.41,53.41,69384455465
윌비스,008600,22,494,2,45,10.02,11609045,1279947,67236039,11609045,10.02,906.99,17.27,17.27,5990474194,18.04,18.04,5990474194
SK증권,001510,23,653,5,-5,-0.76,11546414,37060872,472590171,11546414,-0.76,31.16,2.44,2.44,7567304167,2.45,2.45,7567304167
MDS테크,086960,24,1444,5,-32,-2.17,10867619,63214364,92821788,10867619,-2.17,17.19,11.71,11.71,16011897732,11.95,11.95,16011897732
원익,032940,25,6400,3,0,0.00,9840929,3987930,18193230,9840929,0.00,246.77,54.09,54.09,65101204250,55.91,55.91,65101204250
피아이이,452450,26,8950,2,400,4.68,9492593,1348964,35826000,9492593,4.68,703.70,26.50,26.50,86940027430,27.11,27.11,86940027430
쿠콘,294570,27,35750,1,8250,30.00,8994354,2692116,10254685,8994354,30.00,334.10,87.71,87.71,294374300875,80.30,80.30,294374300875
DSC인베스트먼트,241520,28,7700,2,410,5.62,8822333,6662959,27000000,8822333,5.62,132.41,32.68,32.68,67400583510,32.42,32.42,67400583510
유니슨,018000,29,1645,2,188,12.90,8803323,4909801,170462412,8803323,12.90,179.30,5.16,5.16,14038458478,5.01,5.01,14038458478
동양철관,008970,30,1405,5,-50,-3.44,8687180,21149408,159323019,8687180,-3.44,41.08,5.45,5.45,12312550233,5.50,5.50,12312550233
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 1738 5 -68 -3.77 329424502 201143440 717300000 329424502 -3.77 163.78 45.93 45.93 572766987883 45.94 45.94 572766987883
3 일신석재 007110 2 2655 2 420 18.79 85087692 9012237 77456610 85087692 18.79 944.14 109.85 109.85 226134809653 109.96 109.96 226134809653
4 좋은사람들 033340 3 1151 2 197 20.65 65162117 8492776 96950558 65162117 20.65 767.27 67.21 67.21 76068148818 68.17 68.17 76068148818
5 신원 009270 4 1878 2 81 4.51 33467255 6295368 104891065 33467255 4.51 531.62 31.91 31.91 64296437578 32.64 32.64 64296437578
6 KODEX 코스닥150레버리지 233740 5 7475 2 90 1.22 32730035 26121188 263100000 32730035 1.22 125.30 12.44 12.44 246647482893 12.54 12.54 246647482893
7 KODEX 인버스 114800 6 4000 5 -80 -1.96 31659741 22205504 146300000 31659741 -1.96 142.58 21.64 21.64 126832554199 21.67 21.67 126832554199
8 KODEX 레버리지 122630 7 19125 2 670 3.63 28875859 21898692 131400000 28875859 3.63 131.86 21.98 21.98 551945565984 21.96 21.96 551945565984
9 메디콕스 054180 8 175 5 -40 -18.60 27576421 13025281 82878283 27576421 -18.60 211.71 33.27 33.27 4981774460 34.35 34.35 4981774460
10 KODEX 2차전지산업레버리지 462330 9 780 2 37 4.98 27539787 22014372 254900000 27539787 4.98 125.10 10.80 10.80 21350430192 10.74 10.74 21350430192
11 KODEX 코스닥150선물인버스 251340 10 3790 5 -25 -0.66 24050239 17799066 60800000 24050239 -0.66 135.12 39.56 39.56 90945273347 39.47 39.47 90945273347
12 삼성전자 005930 11 59100 2 1300 2.25 23260446 19649984 5919637922 23260446 2.25 118.37 0.39 0.39 1373924796050 0.39 0.39 1373924796050
13 우듬지팜 403490 12 1988 2 71 3.70 21435767 9048643 45212464 21435767 3.70 236.89 47.41 47.41 43509009266 48.41 48.41 43509009266
14 두산에너빌리티 034020 13 45900 2 3250 7.62 20061143 11387783 640561146 20061143 7.62 176.16 3.13 3.13 901938345850 3.07 3.07 901938345850
15 우리기술 032820 14 2280 2 90 4.11 19411164 6952912 164677432 19411164 4.11 279.18 11.79 11.79 44914739988 11.96 11.96 44914739988
16 케이씨티 089150 15 3840 2 310 8.78 19198589 2903814 17150000 19198589 8.78 661.15 111.95 111.95 76726155749 116.51 116.51 76726155749
17 인디에프 014990 16 1129 2 129 12.90 14427734 1121952 75112995 14427734 12.90 1285.95 19.21 19.21 16431268557 19.38 19.38 16431268557
18 웹케시 053580 17 22050 2 1500 7.30 14415656 16161754 13636248 14415656 7.30 89.20 105.72 105.72 324373486490 107.88 107.88 324373486490
19 한신기계 011700 18 3390 2 215 6.77 13347272 522869 32446151 13347272 6.77 2552.70 41.14 41.14 48262804709 43.88 43.88 48262804709
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 94 3 0 0.00 12819330 59435440 1497000000 12819330 0.00 21.57 0.86 0.86 1218130800 0.87 0.87 1218130800
21 미스터블루 207760 20 1606 2 6 0.38 12573023 27570404 83079783 12573023 0.38 45.60 15.13 15.13 20609863715 15.45 15.45 20609863715
22 한빛레이저 452190 21 5560 2 340 6.51 11903605 372834 23366557 11903605 6.51 3192.74 50.94 50.94 69384455465 53.41 53.41 69384455465
23 윌비스 008600 22 494 2 45 10.02 11609045 1279947 67236039 11609045 10.02 906.99 17.27 17.27 5990474194 18.04 18.04 5990474194
24 SK증권 001510 23 653 5 -5 -0.76 11546414 37060872 472590171 11546414 -0.76 31.16 2.44 2.44 7567304167 2.45 2.45 7567304167
25 MDS테크 086960 24 1444 5 -32 -2.17 10867619 63214364 92821788 10867619 -2.17 17.19 11.71 11.71 16011897732 11.95 11.95 16011897732
26 원익 032940 25 6400 3 0 0.00 9840929 3987930 18193230 9840929 0.00 246.77 54.09 54.09 65101204250 55.91 55.91 65101204250
27 피아이이 452450 26 8950 2 400 4.68 9492593 1348964 35826000 9492593 4.68 703.70 26.50 26.50 86940027430 27.11 27.11 86940027430
28 쿠콘 294570 27 35750 1 8250 30.00 8994354 2692116 10254685 8994354 30.00 334.10 87.71 87.71 294374300875 80.30 80.30 294374300875
29 DSC인베스트먼트 241520 28 7700 2 410 5.62 8822333 6662959 27000000 8822333 5.62 132.41 32.68 32.68 67400583510 32.42 32.42 67400583510
30 유니슨 018000 29 1645 2 188 12.90 8803323 4909801 170462412 8803323 12.90 179.30 5.16 5.16 14038458478 5.01 5.01 14038458478
31 동양철관 008970 30 1405 5 -50 -3.44 8687180 21149408 159323019 8687180 -3.44 41.08 5.45 5.45 12312550233 5.50 5.50 12312550233

31
top30/20250605/top30-av-20250605-161000.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,252670,1,1738,5,-68,-3.77,329424502,201143440,717300000,329424502,-3.77,163.78,45.93,45.93,572766987883,45.94,45.94,572766987883
일신석재,007110,2,2655,2,420,18.79,85087692,9012237,77456610,85087692,18.79,944.14,109.85,109.85,226134809653,109.96,109.96,226134809653
좋은사람들,033340,3,1151,2,197,20.65,65162117,8492776,96950558,65162117,20.65,767.27,67.21,67.21,76068148818,68.17,68.17,76068148818
신원,009270,4,1878,2,81,4.51,33467255,6295368,104891065,33467255,4.51,531.62,31.91,31.91,64296437578,32.64,32.64,64296437578
KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32730035,26121188,263100000,32730035,1.22,125.30,12.44,12.44,246647482893,12.54,12.54,246647482893
KODEX 인버스,114800,6,4000,5,-80,-1.96,31659741,22205504,146300000,31659741,-1.96,142.58,21.64,21.64,126832554199,21.67,21.67,126832554199
KODEX 레버리지,122630,7,19125,2,670,3.63,28875859,21898692,131400000,28875859,3.63,131.86,21.98,21.98,551945565984,21.96,21.96,551945565984
메디콕스,054180,8,175,5,-40,-18.60,27576421,13025281,82878283,27576421,-18.60,211.71,33.27,33.27,4981774460,34.35,34.35,4981774460
KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27539787,22014372,254900000,27539787,4.98,125.10,10.80,10.80,21350430192,10.74,10.74,21350430192
KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24050239,17799066,60800000,24050239,-0.66,135.12,39.56,39.56,90945273347,39.47,39.47,90945273347
삼성전자,005930,11,59100,2,1300,2.25,23260446,19649984,5919637922,23260446,2.25,118.37,0.39,0.39,1373924796050,0.39,0.39,1373924796050
우듬지팜,403490,12,1988,2,71,3.70,21435767,9048643,45212464,21435767,3.70,236.89,47.41,47.41,43509009266,48.41,48.41,43509009266
두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850
우리기술,032820,14,2280,2,90,4.11,19411164,6952912,164677432,19411164,4.11,279.18,11.79,11.79,44914739988,11.96,11.96,44914739988
케이씨티,089150,15,3840,2,310,8.78,19198589,2903814,17150000,19198589,8.78,661.15,111.95,111.95,76726155749,116.51,116.51,76726155749
인디에프,014990,16,1129,2,129,12.90,14427734,1121952,75112995,14427734,12.90,1285.95,19.21,19.21,16431268557,19.38,19.38,16431268557
웹케시,053580,17,22050,2,1500,7.30,14415656,16161754,13636248,14415656,7.30,89.20,105.72,105.72,324373486490,107.88,107.88,324373486490
한신기계,011700,18,3390,2,215,6.77,13347272,522869,32446151,13347272,6.77,2552.70,41.14,41.14,48262804709,43.88,43.88,48262804709
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,94,3,0,0.00,12819330,59435440,1497000000,12819330,0.00,21.57,0.86,0.86,1218130800,0.87,0.87,1218130800
미스터블루,207760,20,1606,2,6,0.38,12573023,27570404,83079783,12573023,0.38,45.60,15.13,15.13,20609863715,15.45,15.45,20609863715
한빛레이저,452190,21,5560,2,340,6.51,11903605,372834,23366557,11903605,6.51,3192.74,50.94,50.94,69384455465,53.41,53.41,69384455465
윌비스,008600,22,494,2,45,10.02,11609045,1279947,67236039,11609045,10.02,906.99,17.27,17.27,5990474194,18.04,18.04,5990474194
SK증권,001510,23,653,5,-5,-0.76,11546414,37060872,472590171,11546414,-0.76,31.16,2.44,2.44,7567304167,2.45,2.45,7567304167
MDS테크,086960,24,1444,5,-32,-2.17,10867619,63214364,92821788,10867619,-2.17,17.19,11.71,11.71,16011897732,11.95,11.95,16011897732
원익,032940,25,6400,3,0,0.00,9840929,3987930,18193230,9840929,0.00,246.77,54.09,54.09,65101204250,55.91,55.91,65101204250
피아이이,452450,26,8950,2,400,4.68,9492593,1348964,35826000,9492593,4.68,703.70,26.50,26.50,86940027430,27.11,27.11,86940027430
쿠콘,294570,27,35750,1,8250,30.00,8994354,2692116,10254685,8994354,30.00,334.10,87.71,87.71,294374300875,80.30,80.30,294374300875
DSC인베스트먼트,241520,28,7700,2,410,5.62,8822333,6662959,27000000,8822333,5.62,132.41,32.68,32.68,67400583510,32.42,32.42,67400583510
유니슨,018000,29,1645,2,188,12.90,8803323,4909801,170462412,8803323,12.90,179.30,5.16,5.16,14038458478,5.01,5.01,14038458478
동양철관,008970,30,1405,5,-50,-3.44,8687180,21149408,159323019,8687180,-3.44,41.08,5.45,5.45,12312550233,5.50,5.50,12312550233
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 1738 5 -68 -3.77 329424502 201143440 717300000 329424502 -3.77 163.78 45.93 45.93 572766987883 45.94 45.94 572766987883
3 일신석재 007110 2 2655 2 420 18.79 85087692 9012237 77456610 85087692 18.79 944.14 109.85 109.85 226134809653 109.96 109.96 226134809653
4 좋은사람들 033340 3 1151 2 197 20.65 65162117 8492776 96950558 65162117 20.65 767.27 67.21 67.21 76068148818 68.17 68.17 76068148818
5 신원 009270 4 1878 2 81 4.51 33467255 6295368 104891065 33467255 4.51 531.62 31.91 31.91 64296437578 32.64 32.64 64296437578
6 KODEX 코스닥150레버리지 233740 5 7475 2 90 1.22 32730035 26121188 263100000 32730035 1.22 125.30 12.44 12.44 246647482893 12.54 12.54 246647482893
7 KODEX 인버스 114800 6 4000 5 -80 -1.96 31659741 22205504 146300000 31659741 -1.96 142.58 21.64 21.64 126832554199 21.67 21.67 126832554199
8 KODEX 레버리지 122630 7 19125 2 670 3.63 28875859 21898692 131400000 28875859 3.63 131.86 21.98 21.98 551945565984 21.96 21.96 551945565984
9 메디콕스 054180 8 175 5 -40 -18.60 27576421 13025281 82878283 27576421 -18.60 211.71 33.27 33.27 4981774460 34.35 34.35 4981774460
10 KODEX 2차전지산업레버리지 462330 9 780 2 37 4.98 27539787 22014372 254900000 27539787 4.98 125.10 10.80 10.80 21350430192 10.74 10.74 21350430192
11 KODEX 코스닥150선물인버스 251340 10 3790 5 -25 -0.66 24050239 17799066 60800000 24050239 -0.66 135.12 39.56 39.56 90945273347 39.47 39.47 90945273347
12 삼성전자 005930 11 59100 2 1300 2.25 23260446 19649984 5919637922 23260446 2.25 118.37 0.39 0.39 1373924796050 0.39 0.39 1373924796050
13 우듬지팜 403490 12 1988 2 71 3.70 21435767 9048643 45212464 21435767 3.70 236.89 47.41 47.41 43509009266 48.41 48.41 43509009266
14 두산에너빌리티 034020 13 45900 2 3250 7.62 20061143 11387783 640561146 20061143 7.62 176.16 3.13 3.13 901938345850 3.07 3.07 901938345850
15 우리기술 032820 14 2280 2 90 4.11 19411164 6952912 164677432 19411164 4.11 279.18 11.79 11.79 44914739988 11.96 11.96 44914739988
16 케이씨티 089150 15 3840 2 310 8.78 19198589 2903814 17150000 19198589 8.78 661.15 111.95 111.95 76726155749 116.51 116.51 76726155749
17 인디에프 014990 16 1129 2 129 12.90 14427734 1121952 75112995 14427734 12.90 1285.95 19.21 19.21 16431268557 19.38 19.38 16431268557
18 웹케시 053580 17 22050 2 1500 7.30 14415656 16161754 13636248 14415656 7.30 89.20 105.72 105.72 324373486490 107.88 107.88 324373486490
19 한신기계 011700 18 3390 2 215 6.77 13347272 522869 32446151 13347272 6.77 2552.70 41.14 41.14 48262804709 43.88 43.88 48262804709
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 94 3 0 0.00 12819330 59435440 1497000000 12819330 0.00 21.57 0.86 0.86 1218130800 0.87 0.87 1218130800
21 미스터블루 207760 20 1606 2 6 0.38 12573023 27570404 83079783 12573023 0.38 45.60 15.13 15.13 20609863715 15.45 15.45 20609863715
22 한빛레이저 452190 21 5560 2 340 6.51 11903605 372834 23366557 11903605 6.51 3192.74 50.94 50.94 69384455465 53.41 53.41 69384455465
23 윌비스 008600 22 494 2 45 10.02 11609045 1279947 67236039 11609045 10.02 906.99 17.27 17.27 5990474194 18.04 18.04 5990474194
24 SK증권 001510 23 653 5 -5 -0.76 11546414 37060872 472590171 11546414 -0.76 31.16 2.44 2.44 7567304167 2.45 2.45 7567304167
25 MDS테크 086960 24 1444 5 -32 -2.17 10867619 63214364 92821788 10867619 -2.17 17.19 11.71 11.71 16011897732 11.95 11.95 16011897732
26 원익 032940 25 6400 3 0 0.00 9840929 3987930 18193230 9840929 0.00 246.77 54.09 54.09 65101204250 55.91 55.91 65101204250
27 피아이이 452450 26 8950 2 400 4.68 9492593 1348964 35826000 9492593 4.68 703.70 26.50 26.50 86940027430 27.11 27.11 86940027430
28 쿠콘 294570 27 35750 1 8250 30.00 8994354 2692116 10254685 8994354 30.00 334.10 87.71 87.71 294374300875 80.30 80.30 294374300875
29 DSC인베스트먼트 241520 28 7700 2 410 5.62 8822333 6662959 27000000 8822333 5.62 132.41 32.68 32.68 67400583510 32.42 32.42 67400583510
30 유니슨 018000 29 1645 2 188 12.90 8803323 4909801 170462412 8803323 12.90 179.30 5.16 5.16 14038458478 5.01 5.01 14038458478
31 동양철관 008970 30 1405 5 -50 -3.44 8687180 21149408 159323019 8687180 -3.44 41.08 5.45 5.45 12312550233 5.50 5.50 12312550233

31
top30/20250605/top30-av-20250605-162000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,329611070,201143440,717300000,329611070,-3.77,163.87,45.95,45.95,573091243067,45.97,45.97,573091243067
일신석재,007110,2,2655,2,420,18.79,85110944,9012237,77456610,85110944,18.79,944.39,109.88,109.88,226196427453,109.99,109.99,226196427453
좋은사람들,033340,3,1151,2,197,20.65,65185749,8492776,96950558,65185749,20.65,767.54,67.24,67.24,76095278354,68.19,68.19,76095278354
신원,009270,4,1878,2,81,4.51,33469076,6295368,104891065,33469076,4.51,531.65,31.91,31.91,64299851953,32.64,32.64,64299851953
KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32733956,26121188,263100000,32733956,1.22,125.32,12.44,12.44,246676772763,12.54,12.54,246676772763
KODEX 인버스,114800,6,4000,5,-80,-1.96,31704601,22205504,146300000,31704601,-1.96,142.78,21.67,21.67,127011994199,21.70,21.70,127011994199
KODEX 레버리지,122630,7,19125,2,670,3.63,28888354,21898692,131400000,28888354,3.63,131.92,21.99,21.99,552184532859,21.97,21.97,552184532859
메디콕스,054180,8,175,5,-40,-18.60,27587521,13025281,82878283,27587521,-18.60,211.80,33.29,33.29,4983716960,34.36,34.36,4983716960
KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27540170,22014372,254900000,27540170,4.98,125.10,10.80,10.80,21350729315,10.74,10.74,21350729315
KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24073851,17799066,60800000,24073851,-0.66,135.25,39.60,39.60,91034880887,39.51,39.51,91034880887
삼성전자,005930,11,59100,2,1300,2.25,23260446,19649984,5919637922,23260446,2.25,118.37,0.39,0.39,1373924796050,0.39,0.39,1373924796050
우듬지팜,403490,12,1988,2,71,3.70,21452005,9048643,45212464,21452005,3.70,237.07,47.45,47.45,43541274172,48.44,48.44,43541274172
두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850
우리기술,032820,14,2280,2,90,4.11,19417530,6952912,164677432,19417530,4.11,279.27,11.79,11.79,44929222638,11.97,11.97,44929222638
케이씨티,089150,15,3840,2,310,8.78,19205050,2903814,17150000,19205050,8.78,661.37,111.98,111.98,76751030599,116.54,116.54,76751030599
웹케시,053580,16,22050,2,1500,7.30,14440817,16161754,13636248,14440817,7.30,89.35,105.90,105.90,324939608990,108.07,108.07,324939608990
인디에프,014990,17,1129,2,129,12.90,14432133,1121952,75112995,14432133,12.90,1286.34,19.21,19.21,16436235028,19.38,19.38,16436235028
한신기계,011700,18,3390,2,215,6.77,13349554,522869,32446151,13349554,6.77,2553.14,41.14,41.14,48270449409,43.89,43.89,48270449409
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,94,3,0,0.00,12829330,59435440,1497000000,12829330,0.00,21.59,0.86,0.86,1219080800,0.87,0.87,1219080800
미스터블루,207760,20,1606,2,6,0.38,12575721,27570404,83079783,12575721,0.38,45.61,15.14,15.14,20614196703,15.45,15.45,20614196703
한빛레이저,452190,21,5560,2,340,6.51,11905029,372834,23366557,11905029,6.51,3193.12,50.95,50.95,69392344425,53.41,53.41,69392344425
윌비스,008600,22,494,2,45,10.02,11619733,1279947,67236039,11619733,10.02,907.83,17.28,17.28,5995604434,18.05,18.05,5995604434
SK증권,001510,23,653,5,-5,-0.76,11546779,37060872,472590171,11546779,-0.76,31.16,2.44,2.44,7567542877,2.45,2.45,7567542877
MDS테크,086960,24,1444,5,-32,-2.17,10880682,63214364,92821788,10880682,-2.17,17.21,11.72,11.72,16030852145,11.96,11.96,16030852145
원익,032940,25,6400,3,0,0.00,9875500,3987930,18193230,9875500,0.00,247.63,54.28,54.28,65322458650,56.10,56.10,65322458650
피아이이,452450,26,8950,2,400,4.68,9495857,1348964,35826000,9495857,4.68,703.94,26.51,26.51,86969240230,27.12,27.12,86969240230
쿠콘,294570,27,35750,1,8250,30.00,8994575,2692116,10254685,8994575,30.00,334.11,87.71,87.71,294382201625,80.30,80.30,294382201625
DSC인베스트먼트,241520,28,7700,2,410,5.62,8827442,6662959,27000000,8827442,5.62,132.49,32.69,32.69,67439922810,32.44,32.44,67439922810
유니슨,018000,29,1645,2,188,12.90,8809477,4909801,170462412,8809477,12.90,179.43,5.17,5.17,14048581808,5.01,5.01,14048581808
동양철관,008970,30,1405,5,-50,-3.44,8690973,21149408,159323019,8690973,-3.44,41.09,5.45,5.45,12317871812,5.50,5.50,12317871812
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 1738 5 -68 -3.77 329611070 201143440 717300000 329611070 -3.77 163.87 45.95 45.95 573091243067 45.97 45.97 573091243067
3 일신석재 007110 2 2655 2 420 18.79 85110944 9012237 77456610 85110944 18.79 944.39 109.88 109.88 226196427453 109.99 109.99 226196427453
4 좋은사람들 033340 3 1151 2 197 20.65 65185749 8492776 96950558 65185749 20.65 767.54 67.24 67.24 76095278354 68.19 68.19 76095278354
5 신원 009270 4 1878 2 81 4.51 33469076 6295368 104891065 33469076 4.51 531.65 31.91 31.91 64299851953 32.64 32.64 64299851953
6 KODEX 코스닥150레버리지 233740 5 7475 2 90 1.22 32733956 26121188 263100000 32733956 1.22 125.32 12.44 12.44 246676772763 12.54 12.54 246676772763
7 KODEX 인버스 114800 6 4000 5 -80 -1.96 31704601 22205504 146300000 31704601 -1.96 142.78 21.67 21.67 127011994199 21.70 21.70 127011994199
8 KODEX 레버리지 122630 7 19125 2 670 3.63 28888354 21898692 131400000 28888354 3.63 131.92 21.99 21.99 552184532859 21.97 21.97 552184532859
9 메디콕스 054180 8 175 5 -40 -18.60 27587521 13025281 82878283 27587521 -18.60 211.80 33.29 33.29 4983716960 34.36 34.36 4983716960
10 KODEX 2차전지산업레버리지 462330 9 780 2 37 4.98 27540170 22014372 254900000 27540170 4.98 125.10 10.80 10.80 21350729315 10.74 10.74 21350729315
11 KODEX 코스닥150선물인버스 251340 10 3790 5 -25 -0.66 24073851 17799066 60800000 24073851 -0.66 135.25 39.60 39.60 91034880887 39.51 39.51 91034880887
12 삼성전자 005930 11 59100 2 1300 2.25 23260446 19649984 5919637922 23260446 2.25 118.37 0.39 0.39 1373924796050 0.39 0.39 1373924796050
13 우듬지팜 403490 12 1988 2 71 3.70 21452005 9048643 45212464 21452005 3.70 237.07 47.45 47.45 43541274172 48.44 48.44 43541274172
14 두산에너빌리티 034020 13 45900 2 3250 7.62 20061143 11387783 640561146 20061143 7.62 176.16 3.13 3.13 901938345850 3.07 3.07 901938345850
15 우리기술 032820 14 2280 2 90 4.11 19417530 6952912 164677432 19417530 4.11 279.27 11.79 11.79 44929222638 11.97 11.97 44929222638
16 케이씨티 089150 15 3840 2 310 8.78 19205050 2903814 17150000 19205050 8.78 661.37 111.98 111.98 76751030599 116.54 116.54 76751030599
17 웹케시 053580 16 22050 2 1500 7.30 14440817 16161754 13636248 14440817 7.30 89.35 105.90 105.90 324939608990 108.07 108.07 324939608990
18 인디에프 014990 17 1129 2 129 12.90 14432133 1121952 75112995 14432133 12.90 1286.34 19.21 19.21 16436235028 19.38 19.38 16436235028
19 한신기계 011700 18 3390 2 215 6.77 13349554 522869 32446151 13349554 6.77 2553.14 41.14 41.14 48270449409 43.89 43.89 48270449409
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 94 3 0 0.00 12829330 59435440 1497000000 12829330 0.00 21.59 0.86 0.86 1219080800 0.87 0.87 1219080800
21 미스터블루 207760 20 1606 2 6 0.38 12575721 27570404 83079783 12575721 0.38 45.61 15.14 15.14 20614196703 15.45 15.45 20614196703
22 한빛레이저 452190 21 5560 2 340 6.51 11905029 372834 23366557 11905029 6.51 3193.12 50.95 50.95 69392344425 53.41 53.41 69392344425
23 윌비스 008600 22 494 2 45 10.02 11619733 1279947 67236039 11619733 10.02 907.83 17.28 17.28 5995604434 18.05 18.05 5995604434
24 SK증권 001510 23 653 5 -5 -0.76 11546779 37060872 472590171 11546779 -0.76 31.16 2.44 2.44 7567542877 2.45 2.45 7567542877
25 MDS테크 086960 24 1444 5 -32 -2.17 10880682 63214364 92821788 10880682 -2.17 17.21 11.72 11.72 16030852145 11.96 11.96 16030852145
26 원익 032940 25 6400 3 0 0.00 9875500 3987930 18193230 9875500 0.00 247.63 54.28 54.28 65322458650 56.10 56.10 65322458650
27 피아이이 452450 26 8950 2 400 4.68 9495857 1348964 35826000 9495857 4.68 703.94 26.51 26.51 86969240230 27.12 27.12 86969240230
28 쿠콘 294570 27 35750 1 8250 30.00 8994575 2692116 10254685 8994575 30.00 334.11 87.71 87.71 294382201625 80.30 80.30 294382201625
29 DSC인베스트먼트 241520 28 7700 2 410 5.62 8827442 6662959 27000000 8827442 5.62 132.49 32.69 32.69 67439922810 32.44 32.44 67439922810
30 유니슨 018000 29 1645 2 188 12.90 8809477 4909801 170462412 8809477 12.90 179.43 5.17 5.17 14048581808 5.01 5.01 14048581808
31 동양철관 008970 30 1405 5 -50 -3.44 8690973 21149408 159323019 8690973 -3.44 41.09 5.45 5.45 12317871812 5.50 5.50 12317871812

31
top30/20250605/top30-av-20250605-163000.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,252670,1,1738,5,-68,-3.77,329707046,201143440,717300000,329707046,-3.77,163.92,45.97,45.97,573258145331,45.98,45.98,573258145331
일신석재,007110,2,2655,2,420,18.79,85134422,9012237,77456610,85134422,18.79,944.65,109.91,109.91,226258761543,110.02,110.02,226258761543
좋은사람들,033340,3,1151,2,197,20.65,65241749,8492776,96950558,65241749,20.65,768.20,67.29,67.29,76159734354,68.25,68.25,76159734354
신원,009270,4,1878,2,81,4.51,33475244,6295368,104891065,33475244,4.51,531.74,31.91,31.91,64311398449,32.65,32.65,64311398449
KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32744537,26121188,263100000,32744537,1.22,125.36,12.45,12.45,246755865738,12.55,12.55,246755865738
KODEX 인버스,114800,6,4000,5,-80,-1.96,31710781,22205504,146300000,31710781,-1.96,142.81,21.68,21.68,127036714199,21.71,21.71,127036714199
KODEX 레버리지,122630,7,19125,2,670,3.63,28897342,21898692,131400000,28897342,3.63,131.96,21.99,21.99,552356428359,21.98,21.98,552356428359
메디콕스,054180,8,175,5,-40,-18.60,27597940,13025281,82878283,27597940,-18.60,211.88,33.30,33.30,4985540285,34.37,34.37,4985540285
KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27541917,22014372,254900000,27541917,4.98,125.11,10.80,10.80,21352093722,10.74,10.74,21352093722
KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24275069,17799066,60800000,24275069,-0.66,136.38,39.93,39.93,91797497107,39.84,39.84,91797497107
삼성전자,005930,11,59100,2,1300,2.25,23260446,19649984,5919637922,23260446,2.25,118.37,0.39,0.39,1373924796050,0.39,0.39,1373924796050
우듬지팜,403490,12,1988,2,71,3.70,21476504,9048643,45212464,21476504,3.70,237.35,47.50,47.50,43590076180,48.50,48.50,43590076180
두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850
우리기술,032820,14,2280,2,90,4.11,19422050,6952912,164677432,19422050,4.11,279.34,11.79,11.79,44939483038,11.97,11.97,44939483038
케이씨티,089150,15,3840,2,310,8.78,19212960,2903814,17150000,19212960,8.78,661.65,112.03,112.03,76781800499,116.59,116.59,76781800499
웹케시,053580,16,22050,2,1500,7.30,14465058,16161754,13636248,14465058,7.30,89.50,106.08,106.08,325483819440,108.25,108.25,325483819440
인디에프,014990,17,1129,2,129,12.90,14450000,1121952,75112995,14450000,12.90,1287.93,19.24,19.24,16456406871,19.41,19.41,16456406871
한신기계,011700,18,3390,2,215,6.77,13351971,522869,32446151,13351971,6.77,2553.60,41.15,41.15,48278558444,43.89,43.89,48278558444
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,94,3,0,0.00,12842340,59435440,1497000000,12842340,0.00,21.61,0.86,0.86,1220303740,0.87,0.87,1220303740
미스터블루,207760,20,1606,2,6,0.38,12577642,27570404,83079783,12577642,0.38,45.62,15.14,15.14,20617277987,15.45,15.45,20617277987
한빛레이저,452190,21,5560,2,340,6.51,11906268,372834,23366557,11906268,6.51,3193.45,50.95,50.95,69399220875,53.42,53.42,69399220875
윌비스,008600,22,494,2,45,10.02,11623177,1279947,67236039,11623177,10.02,908.10,17.29,17.29,5997267886,18.06,18.06,5997267886
SK증권,001510,23,653,5,-5,-0.76,11549934,37060872,472590171,11549934,-0.76,31.16,2.44,2.44,7569603092,2.45,2.45,7569603092
MDS테크,086960,24,1444,5,-32,-2.17,10885238,63214364,92821788,10885238,-2.17,17.22,11.73,11.73,16037435565,11.97,11.97,16037435565
원익,032940,25,6400,3,0,0.00,9897884,3987930,18193230,9897884,0.00,248.20,54.40,54.40,65467283130,56.23,56.23,65467283130
피아이이,452450,26,8950,2,400,4.68,9497013,1348964,35826000,9497013,4.68,704.02,26.51,26.51,86979574870,27.13,27.13,86979574870
쿠콘,294570,27,35750,1,8250,30.00,8994754,2692116,10254685,8994754,30.00,334.11,87.71,87.71,294388600875,80.30,80.30,294388600875
DSC인베스트먼트,241520,28,7700,2,410,5.62,8831568,6662959,27000000,8831568,5.62,132.55,32.71,32.71,67471693010,32.45,32.45,67471693010
유니슨,018000,29,1645,2,188,12.90,8813551,4909801,170462412,8813551,12.90,179.51,5.17,5.17,14055283538,5.01,5.01,14055283538
동양철관,008970,30,1405,5,-50,-3.44,8695063,21149408,159323019,8695063,-3.44,41.11,5.46,5.46,12323610082,5.51,5.51,12323610082
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 1738 5 -68 -3.77 329707046 201143440 717300000 329707046 -3.77 163.92 45.97 45.97 573258145331 45.98 45.98 573258145331
3 일신석재 007110 2 2655 2 420 18.79 85134422 9012237 77456610 85134422 18.79 944.65 109.91 109.91 226258761543 110.02 110.02 226258761543
4 좋은사람들 033340 3 1151 2 197 20.65 65241749 8492776 96950558 65241749 20.65 768.20 67.29 67.29 76159734354 68.25 68.25 76159734354
5 신원 009270 4 1878 2 81 4.51 33475244 6295368 104891065 33475244 4.51 531.74 31.91 31.91 64311398449 32.65 32.65 64311398449
6 KODEX 코스닥150레버리지 233740 5 7475 2 90 1.22 32744537 26121188 263100000 32744537 1.22 125.36 12.45 12.45 246755865738 12.55 12.55 246755865738
7 KODEX 인버스 114800 6 4000 5 -80 -1.96 31710781 22205504 146300000 31710781 -1.96 142.81 21.68 21.68 127036714199 21.71 21.71 127036714199
8 KODEX 레버리지 122630 7 19125 2 670 3.63 28897342 21898692 131400000 28897342 3.63 131.96 21.99 21.99 552356428359 21.98 21.98 552356428359
9 메디콕스 054180 8 175 5 -40 -18.60 27597940 13025281 82878283 27597940 -18.60 211.88 33.30 33.30 4985540285 34.37 34.37 4985540285
10 KODEX 2차전지산업레버리지 462330 9 780 2 37 4.98 27541917 22014372 254900000 27541917 4.98 125.11 10.80 10.80 21352093722 10.74 10.74 21352093722
11 KODEX 코스닥150선물인버스 251340 10 3790 5 -25 -0.66 24275069 17799066 60800000 24275069 -0.66 136.38 39.93 39.93 91797497107 39.84 39.84 91797497107
12 삼성전자 005930 11 59100 2 1300 2.25 23260446 19649984 5919637922 23260446 2.25 118.37 0.39 0.39 1373924796050 0.39 0.39 1373924796050
13 우듬지팜 403490 12 1988 2 71 3.70 21476504 9048643 45212464 21476504 3.70 237.35 47.50 47.50 43590076180 48.50 48.50 43590076180
14 두산에너빌리티 034020 13 45900 2 3250 7.62 20061143 11387783 640561146 20061143 7.62 176.16 3.13 3.13 901938345850 3.07 3.07 901938345850
15 우리기술 032820 14 2280 2 90 4.11 19422050 6952912 164677432 19422050 4.11 279.34 11.79 11.79 44939483038 11.97 11.97 44939483038
16 케이씨티 089150 15 3840 2 310 8.78 19212960 2903814 17150000 19212960 8.78 661.65 112.03 112.03 76781800499 116.59 116.59 76781800499
17 웹케시 053580 16 22050 2 1500 7.30 14465058 16161754 13636248 14465058 7.30 89.50 106.08 106.08 325483819440 108.25 108.25 325483819440
18 인디에프 014990 17 1129 2 129 12.90 14450000 1121952 75112995 14450000 12.90 1287.93 19.24 19.24 16456406871 19.41 19.41 16456406871
19 한신기계 011700 18 3390 2 215 6.77 13351971 522869 32446151 13351971 6.77 2553.60 41.15 41.15 48278558444 43.89 43.89 48278558444
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 94 3 0 0.00 12842340 59435440 1497000000 12842340 0.00 21.61 0.86 0.86 1220303740 0.87 0.87 1220303740
21 미스터블루 207760 20 1606 2 6 0.38 12577642 27570404 83079783 12577642 0.38 45.62 15.14 15.14 20617277987 15.45 15.45 20617277987
22 한빛레이저 452190 21 5560 2 340 6.51 11906268 372834 23366557 11906268 6.51 3193.45 50.95 50.95 69399220875 53.42 53.42 69399220875
23 윌비스 008600 22 494 2 45 10.02 11623177 1279947 67236039 11623177 10.02 908.10 17.29 17.29 5997267886 18.06 18.06 5997267886
24 SK증권 001510 23 653 5 -5 -0.76 11549934 37060872 472590171 11549934 -0.76 31.16 2.44 2.44 7569603092 2.45 2.45 7569603092
25 MDS테크 086960 24 1444 5 -32 -2.17 10885238 63214364 92821788 10885238 -2.17 17.22 11.73 11.73 16037435565 11.97 11.97 16037435565
26 원익 032940 25 6400 3 0 0.00 9897884 3987930 18193230 9897884 0.00 248.20 54.40 54.40 65467283130 56.23 56.23 65467283130
27 피아이이 452450 26 8950 2 400 4.68 9497013 1348964 35826000 9497013 4.68 704.02 26.51 26.51 86979574870 27.13 27.13 86979574870
28 쿠콘 294570 27 35750 1 8250 30.00 8994754 2692116 10254685 8994754 30.00 334.11 87.71 87.71 294388600875 80.30 80.30 294388600875
29 DSC인베스트먼트 241520 28 7700 2 410 5.62 8831568 6662959 27000000 8831568 5.62 132.55 32.71 32.71 67471693010 32.45 32.45 67471693010
30 유니슨 018000 29 1645 2 188 12.90 8813551 4909801 170462412 8813551 12.90 179.51 5.17 5.17 14055283538 5.01 5.01 14055283538
31 동양철관 008970 30 1405 5 -50 -3.44 8695063 21149408 159323019 8695063 -3.44 41.11 5.46 5.46 12323610082 5.51 5.51 12323610082

31
top30/20250605/top30-av-20250605-164000.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,252670,1,1738,5,-68,-3.77,329881366,201143440,717300000,329881366,-3.77,164.00,45.99,45.99,573560939171,46.01,46.01,573560939171
일신석재,007110,2,2655,2,420,18.79,85162712,9012237,77456610,85162712,18.79,944.97,109.95,109.95,226333730043,110.06,110.06,226333730043
좋은사람들,033340,3,1151,2,197,20.65,65249237,8492776,96950558,65249237,20.65,768.29,67.30,67.30,76168330578,68.26,68.26,76168330578
신원,009270,4,1878,2,81,4.51,33479913,6295368,104891065,33479913,4.51,531.82,31.92,31.92,64320138817,32.65,32.65,64320138817
KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32753746,26121188,263100000,32753746,1.22,125.39,12.45,12.45,246824841148,12.55,12.55,246824841148
KODEX 인버스,114800,6,4000,5,-80,-1.96,31711699,22205504,146300000,31711699,-1.96,142.81,21.68,21.68,127040386199,21.71,21.71,127040386199
KODEX 레버리지,122630,7,19125,2,670,3.63,28918829,21898692,131400000,28918829,3.63,132.06,22.01,22.01,552767474669,22.00,22.00,552767474669
메디콕스,054180,8,175,5,-40,-18.60,27608903,13025281,82878283,27608903,-18.60,211.96,33.31,33.31,4987458810,34.39,34.39,4987458810
KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27565584,22014372,254900000,27565584,4.98,125.22,10.81,10.81,21370624983,10.75,10.75,21370624983
KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24328190,17799066,60800000,24328190,-0.66,136.68,40.01,40.01,91998825697,39.92,39.92,91998825697
삼성전자,005930,11,59100,2,1300,2.25,23260446,19649984,5919637922,23260446,2.25,118.37,0.39,0.39,1373924796050,0.39,0.39,1373924796050
우듬지팜,403490,12,1988,2,71,3.70,21505768,9048643,45212464,21505768,3.70,237.67,47.57,47.57,43648896820,48.56,48.56,43648896820
두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850
우리기술,032820,14,2280,2,90,4.11,19442880,6952912,164677432,19442880,4.11,279.64,11.81,11.81,44986767138,11.98,11.98,44986767138
케이씨티,089150,15,3840,2,310,8.78,19229196,2903814,17150000,19229196,8.78,662.20,112.12,112.12,76845120899,116.69,116.69,76845120899
웹케시,053580,16,22050,2,1500,7.30,14472060,16161754,13636248,14472060,7.30,89.55,106.13,106.13,325640314140,108.30,108.30,325640314140
인디에프,014990,17,1129,2,129,12.90,14453103,1121952,75112995,14453103,12.90,1288.21,19.24,19.24,16459910158,19.41,19.41,16459910158
한신기계,011700,18,3390,2,215,6.77,13352859,522869,32446151,13352859,6.77,2553.77,41.15,41.15,48281555444,43.90,43.90,48281555444
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,94,3,0,0.00,12952303,59435440,1497000000,12952303,0.00,21.79,0.87,0.87,1230750225,0.87,0.87,1230750225
미스터블루,207760,20,1606,2,6,0.38,12580218,27570404,83079783,12580218,0.38,45.63,15.14,15.14,20621399587,15.46,15.46,20621399587
한빛레이저,452190,21,5560,2,340,6.51,11907570,372834,23366557,11907570,6.51,3193.80,50.96,50.96,69406446975,53.42,53.42,69406446975
윌비스,008600,22,494,2,45,10.02,11629373,1279947,67236039,11629373,10.02,908.58,17.30,17.30,6000266750,18.07,18.07,6000266750
SK증권,001510,23,653,5,-5,-0.76,11562558,37060872,472590171,11562558,-0.76,31.20,2.45,2.45,7577846564,2.46,2.46,7577846564
MDS테크,086960,24,1444,5,-32,-2.17,10888079,63214364,92821788,10888079,-2.17,17.22,11.73,11.73,16041543651,11.97,11.97,16041543651
원익,032940,25,6400,3,0,0.00,9953022,3987930,18193230,9953022,0.00,249.58,54.71,54.71,65830091170,56.54,56.54,65830091170
피아이이,452450,26,8950,2,400,4.68,9499491,1348964,35826000,9499491,4.68,704.21,26.52,26.52,87001579510,27.13,27.13,87001579510
쿠콘,294570,27,35750,1,8250,30.00,8995061,2692116,10254685,8995061,30.00,334.13,87.72,87.72,294399576125,80.30,80.30,294399576125
DSC인베스트먼트,241520,28,7700,2,410,5.62,8836283,6662959,27000000,8836283,5.62,132.62,32.73,32.73,67507668460,32.47,32.47,67507668460
유니슨,018000,29,1645,2,188,12.90,8816360,4909801,170462412,8816360,12.90,179.57,5.17,5.17,14059904343,5.01,5.01,14059904343
동양철관,008970,30,1405,5,-50,-3.44,8708996,21149408,159323019,8708996,-3.44,41.18,5.47,5.47,12343144148,5.51,5.51,12343144148
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 1738 5 -68 -3.77 329881366 201143440 717300000 329881366 -3.77 164.00 45.99 45.99 573560939171 46.01 46.01 573560939171
3 일신석재 007110 2 2655 2 420 18.79 85162712 9012237 77456610 85162712 18.79 944.97 109.95 109.95 226333730043 110.06 110.06 226333730043
4 좋은사람들 033340 3 1151 2 197 20.65 65249237 8492776 96950558 65249237 20.65 768.29 67.30 67.30 76168330578 68.26 68.26 76168330578
5 신원 009270 4 1878 2 81 4.51 33479913 6295368 104891065 33479913 4.51 531.82 31.92 31.92 64320138817 32.65 32.65 64320138817
6 KODEX 코스닥150레버리지 233740 5 7475 2 90 1.22 32753746 26121188 263100000 32753746 1.22 125.39 12.45 12.45 246824841148 12.55 12.55 246824841148
7 KODEX 인버스 114800 6 4000 5 -80 -1.96 31711699 22205504 146300000 31711699 -1.96 142.81 21.68 21.68 127040386199 21.71 21.71 127040386199
8 KODEX 레버리지 122630 7 19125 2 670 3.63 28918829 21898692 131400000 28918829 3.63 132.06 22.01 22.01 552767474669 22.00 22.00 552767474669
9 메디콕스 054180 8 175 5 -40 -18.60 27608903 13025281 82878283 27608903 -18.60 211.96 33.31 33.31 4987458810 34.39 34.39 4987458810
10 KODEX 2차전지산업레버리지 462330 9 780 2 37 4.98 27565584 22014372 254900000 27565584 4.98 125.22 10.81 10.81 21370624983 10.75 10.75 21370624983
11 KODEX 코스닥150선물인버스 251340 10 3790 5 -25 -0.66 24328190 17799066 60800000 24328190 -0.66 136.68 40.01 40.01 91998825697 39.92 39.92 91998825697
12 삼성전자 005930 11 59100 2 1300 2.25 23260446 19649984 5919637922 23260446 2.25 118.37 0.39 0.39 1373924796050 0.39 0.39 1373924796050
13 우듬지팜 403490 12 1988 2 71 3.70 21505768 9048643 45212464 21505768 3.70 237.67 47.57 47.57 43648896820 48.56 48.56 43648896820
14 두산에너빌리티 034020 13 45900 2 3250 7.62 20061143 11387783 640561146 20061143 7.62 176.16 3.13 3.13 901938345850 3.07 3.07 901938345850
15 우리기술 032820 14 2280 2 90 4.11 19442880 6952912 164677432 19442880 4.11 279.64 11.81 11.81 44986767138 11.98 11.98 44986767138
16 케이씨티 089150 15 3840 2 310 8.78 19229196 2903814 17150000 19229196 8.78 662.20 112.12 112.12 76845120899 116.69 116.69 76845120899
17 웹케시 053580 16 22050 2 1500 7.30 14472060 16161754 13636248 14472060 7.30 89.55 106.13 106.13 325640314140 108.30 108.30 325640314140
18 인디에프 014990 17 1129 2 129 12.90 14453103 1121952 75112995 14453103 12.90 1288.21 19.24 19.24 16459910158 19.41 19.41 16459910158
19 한신기계 011700 18 3390 2 215 6.77 13352859 522869 32446151 13352859 6.77 2553.77 41.15 41.15 48281555444 43.90 43.90 48281555444
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 94 3 0 0.00 12952303 59435440 1497000000 12952303 0.00 21.79 0.87 0.87 1230750225 0.87 0.87 1230750225
21 미스터블루 207760 20 1606 2 6 0.38 12580218 27570404 83079783 12580218 0.38 45.63 15.14 15.14 20621399587 15.46 15.46 20621399587
22 한빛레이저 452190 21 5560 2 340 6.51 11907570 372834 23366557 11907570 6.51 3193.80 50.96 50.96 69406446975 53.42 53.42 69406446975
23 윌비스 008600 22 494 2 45 10.02 11629373 1279947 67236039 11629373 10.02 908.58 17.30 17.30 6000266750 18.07 18.07 6000266750
24 SK증권 001510 23 653 5 -5 -0.76 11562558 37060872 472590171 11562558 -0.76 31.20 2.45 2.45 7577846564 2.46 2.46 7577846564
25 MDS테크 086960 24 1444 5 -32 -2.17 10888079 63214364 92821788 10888079 -2.17 17.22 11.73 11.73 16041543651 11.97 11.97 16041543651
26 원익 032940 25 6400 3 0 0.00 9953022 3987930 18193230 9953022 0.00 249.58 54.71 54.71 65830091170 56.54 56.54 65830091170
27 피아이이 452450 26 8950 2 400 4.68 9499491 1348964 35826000 9499491 4.68 704.21 26.52 26.52 87001579510 27.13 27.13 87001579510
28 쿠콘 294570 27 35750 1 8250 30.00 8995061 2692116 10254685 8995061 30.00 334.13 87.72 87.72 294399576125 80.30 80.30 294399576125
29 DSC인베스트먼트 241520 28 7700 2 410 5.62 8836283 6662959 27000000 8836283 5.62 132.62 32.73 32.73 67507668460 32.47 32.47 67507668460
30 유니슨 018000 29 1645 2 188 12.90 8816360 4909801 170462412 8816360 12.90 179.57 5.17 5.17 14059904343 5.01 5.01 14059904343
31 동양철관 008970 30 1405 5 -50 -3.44 8708996 21149408 159323019 8708996 -3.44 41.18 5.47 5.47 12343144148 5.51 5.51 12343144148

31
top30/20250605/top30-av-20250605-165000.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,252670,1,1738,5,-68,-3.77,330096888,201143440,717300000,330096888,-3.77,164.11,46.02,46.02,573935085363,46.04,46.04,573935085363
일신석재,007110,2,2655,2,420,18.79,85205392,9012237,77456610,85205392,18.79,945.44,110.00,110.00,226446832043,110.11,110.11,226446832043
좋은사람들,033340,3,1151,2,197,20.65,65260759,8492776,96950558,65260759,20.65,768.43,67.31,67.31,76181523268,68.27,68.27,76181523268
신원,009270,4,1878,2,81,4.51,33485820,6295368,104891065,33485820,4.51,531.91,31.92,31.92,64331202628,32.66,32.66,64331202628
KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32765867,26121188,263100000,32765867,1.22,125.44,12.45,12.45,246915627438,12.55,12.55,246915627438
KODEX 인버스,114800,6,4000,5,-80,-1.96,31867801,22205504,146300000,31867801,-1.96,143.51,21.78,21.78,127664794199,21.82,21.82,127664794199
KODEX 레버리지,122630,7,19125,2,670,3.63,28929109,21898692,131400000,28929109,3.63,132.10,22.02,22.02,552964182469,22.00,22.00,552964182469
메디콕스,054180,8,175,5,-40,-18.60,27620006,13025281,82878283,27620006,-18.60,212.05,33.33,33.33,4989401835,34.40,34.40,4989401835
KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27583785,22014372,254900000,27583785,4.98,125.30,10.82,10.82,21384858165,10.76,10.76,21384858165
KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24338704,17799066,60800000,24338704,-0.66,136.74,40.03,40.03,92038621187,39.94,39.94,92038621187
삼성전자,005930,11,59100,2,1300,2.25,23260446,19649984,5919637922,23260446,2.25,118.37,0.39,0.39,1373924796050,0.39,0.39,1373924796050
우듬지팜,403490,12,1988,2,71,3.70,21539657,9048643,45212464,21539657,3.70,238.04,47.64,47.64,43716674820,48.64,48.64,43716674820
두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850
우리기술,032820,14,2280,2,90,4.11,19454551,6952912,164677432,19454551,4.11,279.80,11.81,11.81,45013201953,11.99,11.99,45013201953
케이씨티,089150,15,3840,2,310,8.78,19240005,2903814,17150000,19240005,8.78,662.58,112.19,112.19,76887275999,116.75,116.75,76887275999
웹케시,053580,16,22050,2,1500,7.30,14484505,16161754,13636248,14484505,7.30,89.62,106.22,106.22,325919704390,108.39,108.39,325919704390
인디에프,014990,17,1129,2,129,12.90,14454556,1121952,75112995,14454556,12.90,1288.34,19.24,19.24,16461534612,19.41,19.41,16461534612
한신기계,011700,18,3390,2,215,6.77,13355428,522869,32446151,13355428,6.77,2554.26,41.16,41.16,48290212974,43.90,43.90,48290212974
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,94,3,0,0.00,12952303,59435440,1497000000,12952303,0.00,21.79,0.87,0.87,1230750225,0.87,0.87,1230750225
미스터블루,207760,20,1606,2,6,0.38,12585115,27570404,83079783,12585115,0.38,45.65,15.15,15.15,20629224993,15.46,15.46,20629224993
한빛레이저,452190,21,5560,2,340,6.51,11910196,372834,23366557,11910196,6.51,3194.50,50.97,50.97,69421021275,53.43,53.43,69421021275
윌비스,008600,22,494,2,45,10.02,11631573,1279947,67236039,11631573,10.02,908.75,17.30,17.30,6001342550,18.07,18.07,6001342550
SK증권,001510,23,653,5,-5,-0.76,11568125,37060872,472590171,11568125,-0.76,31.21,2.45,2.45,7581481815,2.46,2.46,7581481815
MDS테크,086960,24,1444,5,-32,-2.17,10894503,63214364,92821788,10894503,-2.17,17.23,11.74,11.74,16050826331,11.98,11.98,16050826331
원익,032940,25,6400,3,0,0.00,9992587,3987930,18193230,9992587,0.00,250.57,54.92,54.92,66085285420,56.76,56.76,66085285420
피아이이,452450,26,8950,2,400,4.68,9501726,1348964,35826000,9501726,4.68,704.37,26.52,26.52,87021448660,27.14,27.14,87021448660
쿠콘,294570,27,35750,1,8250,30.00,8995529,2692116,10254685,8995529,30.00,334.14,87.72,87.72,294416307125,80.31,80.31,294416307125
DSC인베스트먼트,241520,28,7700,2,410,5.62,8838539,6662959,27000000,8838539,5.62,132.65,32.74,32.74,67524881740,32.48,32.48,67524881740
유니슨,018000,29,1645,2,188,12.90,8821971,4909801,170462412,8821971,12.90,179.68,5.18,5.18,14069134438,5.02,5.02,14069134438
동양철관,008970,30,1405,5,-50,-3.44,8720380,21149408,159323019,8720380,-3.44,41.23,5.47,5.47,12359115900,5.52,5.52,12359115900
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 1738 5 -68 -3.77 330096888 201143440 717300000 330096888 -3.77 164.11 46.02 46.02 573935085363 46.04 46.04 573935085363
3 일신석재 007110 2 2655 2 420 18.79 85205392 9012237 77456610 85205392 18.79 945.44 110.00 110.00 226446832043 110.11 110.11 226446832043
4 좋은사람들 033340 3 1151 2 197 20.65 65260759 8492776 96950558 65260759 20.65 768.43 67.31 67.31 76181523268 68.27 68.27 76181523268
5 신원 009270 4 1878 2 81 4.51 33485820 6295368 104891065 33485820 4.51 531.91 31.92 31.92 64331202628 32.66 32.66 64331202628
6 KODEX 코스닥150레버리지 233740 5 7475 2 90 1.22 32765867 26121188 263100000 32765867 1.22 125.44 12.45 12.45 246915627438 12.55 12.55 246915627438
7 KODEX 인버스 114800 6 4000 5 -80 -1.96 31867801 22205504 146300000 31867801 -1.96 143.51 21.78 21.78 127664794199 21.82 21.82 127664794199
8 KODEX 레버리지 122630 7 19125 2 670 3.63 28929109 21898692 131400000 28929109 3.63 132.10 22.02 22.02 552964182469 22.00 22.00 552964182469
9 메디콕스 054180 8 175 5 -40 -18.60 27620006 13025281 82878283 27620006 -18.60 212.05 33.33 33.33 4989401835 34.40 34.40 4989401835
10 KODEX 2차전지산업레버리지 462330 9 780 2 37 4.98 27583785 22014372 254900000 27583785 4.98 125.30 10.82 10.82 21384858165 10.76 10.76 21384858165
11 KODEX 코스닥150선물인버스 251340 10 3790 5 -25 -0.66 24338704 17799066 60800000 24338704 -0.66 136.74 40.03 40.03 92038621187 39.94 39.94 92038621187
12 삼성전자 005930 11 59100 2 1300 2.25 23260446 19649984 5919637922 23260446 2.25 118.37 0.39 0.39 1373924796050 0.39 0.39 1373924796050
13 우듬지팜 403490 12 1988 2 71 3.70 21539657 9048643 45212464 21539657 3.70 238.04 47.64 47.64 43716674820 48.64 48.64 43716674820
14 두산에너빌리티 034020 13 45900 2 3250 7.62 20061143 11387783 640561146 20061143 7.62 176.16 3.13 3.13 901938345850 3.07 3.07 901938345850
15 우리기술 032820 14 2280 2 90 4.11 19454551 6952912 164677432 19454551 4.11 279.80 11.81 11.81 45013201953 11.99 11.99 45013201953
16 케이씨티 089150 15 3840 2 310 8.78 19240005 2903814 17150000 19240005 8.78 662.58 112.19 112.19 76887275999 116.75 116.75 76887275999
17 웹케시 053580 16 22050 2 1500 7.30 14484505 16161754 13636248 14484505 7.30 89.62 106.22 106.22 325919704390 108.39 108.39 325919704390
18 인디에프 014990 17 1129 2 129 12.90 14454556 1121952 75112995 14454556 12.90 1288.34 19.24 19.24 16461534612 19.41 19.41 16461534612
19 한신기계 011700 18 3390 2 215 6.77 13355428 522869 32446151 13355428 6.77 2554.26 41.16 41.16 48290212974 43.90 43.90 48290212974
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 94 3 0 0.00 12952303 59435440 1497000000 12952303 0.00 21.79 0.87 0.87 1230750225 0.87 0.87 1230750225
21 미스터블루 207760 20 1606 2 6 0.38 12585115 27570404 83079783 12585115 0.38 45.65 15.15 15.15 20629224993 15.46 15.46 20629224993
22 한빛레이저 452190 21 5560 2 340 6.51 11910196 372834 23366557 11910196 6.51 3194.50 50.97 50.97 69421021275 53.43 53.43 69421021275
23 윌비스 008600 22 494 2 45 10.02 11631573 1279947 67236039 11631573 10.02 908.75 17.30 17.30 6001342550 18.07 18.07 6001342550
24 SK증권 001510 23 653 5 -5 -0.76 11568125 37060872 472590171 11568125 -0.76 31.21 2.45 2.45 7581481815 2.46 2.46 7581481815
25 MDS테크 086960 24 1444 5 -32 -2.17 10894503 63214364 92821788 10894503 -2.17 17.23 11.74 11.74 16050826331 11.98 11.98 16050826331
26 원익 032940 25 6400 3 0 0.00 9992587 3987930 18193230 9992587 0.00 250.57 54.92 54.92 66085285420 56.76 56.76 66085285420
27 피아이이 452450 26 8950 2 400 4.68 9501726 1348964 35826000 9501726 4.68 704.37 26.52 26.52 87021448660 27.14 27.14 87021448660
28 쿠콘 294570 27 35750 1 8250 30.00 8995529 2692116 10254685 8995529 30.00 334.14 87.72 87.72 294416307125 80.31 80.31 294416307125
29 DSC인베스트먼트 241520 28 7700 2 410 5.62 8838539 6662959 27000000 8838539 5.62 132.65 32.74 32.74 67524881740 32.48 32.48 67524881740
30 유니슨 018000 29 1645 2 188 12.90 8821971 4909801 170462412 8821971 12.90 179.68 5.18 5.18 14069134438 5.02 5.02 14069134438
31 동양철관 008970 30 1405 5 -50 -3.44 8720380 21149408 159323019 8720380 -3.44 41.23 5.47 5.47 12359115900 5.52 5.52 12359115900

31
top30/20250605/top30-avtr-20250605-090001.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
원익홀딩스,030530,1,6130,3,0,0.00,49734,31526840,77237981,49734,0.00,0.16,0.06,0.06,304869420,0.06,0.06,304869420
LB인베스트먼트,309960,2,5400,3,0,0.00,13872,1377860,23217239,13872,0.00,1.01,0.06,0.06,74908800,0.06,0.06,74908800
한국수출포장,002200,3,2970,3,0,0.00,20000,140697,40000000,20000,0.00,14.21,0.05,0.05,59400000,0.05,0.05,59400000
현대에이치티,039010,4,8220,3,0,0.00,3583,3900776,8625000,3583,0.00,0.09,0.04,0.04,29452260,0.04,0.04,29452260
한진칼우,18064K,5,49450,3,0,0.00,212,114041,536766,212,0.00,0.19,0.04,0.04,10483400,0.04,0.04,10483400
두산우,000155,6,355000,2,12000,3.50,1471,72501,3996462,1471,3.50,2.03,0.04,0.04,520711500,0.04,0.04,520711500
에이아이코리아,364950,7,11300,3,0,0.00,2082,371920,8131139,2082,0.00,0.56,0.03,0.03,23526600,0.03,0.03,23526600
TIGER 코스피,277630,8,28920,2,220,0.77,1515,99071,6150000,1515,0.77,1.53,0.02,0.02,43813800,0.02,0.02,43813800
이스트에이드,239340,9,2755,3,0,0.00,6523,15386747,26979634,6523,0.00,0.04,0.02,0.02,17970865,0.02,0.02,17970865
유라클,088340,10,27200,3,0,0.00,998,6784729,4358068,998,0.00,0.01,0.02,0.02,27145600,0.02,0.02,27145600
쿠콘,294570,11,27500,3,0,0.00,2159,2692116,10254685,2159,0.00,0.08,0.02,0.02,59372500,0.02,0.02,59372500
화천기계,010660,12,4645,3,0,0.00,4022,1669748,22000000,4022,0.00,0.24,0.02,0.02,18682190,0.02,0.02,18682190
KB 인버스 천연가스 선물 ETN,Q580021,13,10450,5,-95,-0.90,810,16688,4500000,810,-0.90,4.85,0.02,0.02,8468500,0.02,0.02,8468500
휴마시스,205470,14,1614,3,0,0.00,22948,3018786,129375009,22948,0.00,0.76,0.02,0.02,37038072,0.02,0.02,37038072
TIGER 소프트웨어,157490,15,8020,5,-30,-0.37,3001,301369,17720000,3001,-0.37,1.00,0.02,0.02,24068020,0.02,0.02,24068020
ACE 글로벌자율주행액티브,414270,16,11080,3,0,0.00,685,54111,4050000,685,0.00,1.27,0.02,0.02,7589800,0.02,0.02,7589800
심플랫폼,444530,17,13330,3,0,0.00,1053,3139690,6241227,1053,0.00,0.03,0.02,0.02,14036490,0.02,0.02,14036490
삼성공조,006660,18,14830,3,0,0.00,1201,139496,8126314,1201,0.00,0.86,0.01,0.01,17810830,0.01,0.01,17810830
일승,333430,19,4700,3,0,0.00,4418,341421,30726747,4418,0.00,1.29,0.01,0.01,20764600,0.01,0.01,20764600
위더스제약,330350,20,7870,3,0,0.00,1887,608623,13202139,1887,0.00,0.31,0.01,0.01,14850690,0.01,0.01,14850690
MDS테크,086960,21,1476,3,0,0.00,12791,63214364,92821788,12791,0.00,0.02,0.01,0.01,18879516,0.01,0.01,18879516
웹케시,053580,22,20550,3,0,0.00,1868,16161754,13636248,1868,0.00,0.01,0.01,0.01,38387400,0.01,0.01,38387400
KODEX KTOP30,229720,23,15395,3,0,0.00,68,801,500000,68,0.00,8.49,0.01,0.01,1046860,0.01,0.01,1046860
KODEX 코스닥150선물인버스,251340,24,3815,3,0,0.00,7476,17799066,60800000,7476,0.00,0.04,0.01,0.01,28520940,0.01,0.01,28520940
세코닉스,053450,25,5980,3,0,0.00,1749,969640,14792803,1749,0.00,0.18,0.01,0.01,10459020,0.01,0.01,10459020
일신석재,007110,26,2235,3,0,0.00,9093,9012237,77456610,9093,0.00,0.10,0.01,0.01,20322855,0.01,0.01,20322855
비큐AI,148780,27,1760,3,0,0.00,3546,29897396,31445725,3546,0.00,0.01,0.01,0.01,6240960,0.01,0.01,6240960
에스에스알,275630,28,3055,3,0,0.00,653,5524,6017989,653,0.00,11.82,0.01,0.01,1994915,0.01,0.01,1994915
넥스트아이,137940,29,392,3,0,0.00,8970,4719081,85368992,8970,0.00,0.19,0.01,0.01,3516240,0.01,0.01,3516240
HS효성,487570,30,63500,3,0,0.00,377,134664,3725927,377,0.00,0.28,0.01,0.01,23939500,0.01,0.01,23939500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 원익홀딩스 030530 1 6130 3 0 0.00 49734 31526840 77237981 49734 0.00 0.16 0.06 0.06 304869420 0.06 0.06 304869420
3 LB인베스트먼트 309960 2 5400 3 0 0.00 13872 1377860 23217239 13872 0.00 1.01 0.06 0.06 74908800 0.06 0.06 74908800
4 한국수출포장 002200 3 2970 3 0 0.00 20000 140697 40000000 20000 0.00 14.21 0.05 0.05 59400000 0.05 0.05 59400000
5 현대에이치티 039010 4 8220 3 0 0.00 3583 3900776 8625000 3583 0.00 0.09 0.04 0.04 29452260 0.04 0.04 29452260
6 한진칼우 18064K 5 49450 3 0 0.00 212 114041 536766 212 0.00 0.19 0.04 0.04 10483400 0.04 0.04 10483400
7 두산우 000155 6 355000 2 12000 3.50 1471 72501 3996462 1471 3.50 2.03 0.04 0.04 520711500 0.04 0.04 520711500
8 에이아이코리아 364950 7 11300 3 0 0.00 2082 371920 8131139 2082 0.00 0.56 0.03 0.03 23526600 0.03 0.03 23526600
9 TIGER 코스피 277630 8 28920 2 220 0.77 1515 99071 6150000 1515 0.77 1.53 0.02 0.02 43813800 0.02 0.02 43813800
10 이스트에이드 239340 9 2755 3 0 0.00 6523 15386747 26979634 6523 0.00 0.04 0.02 0.02 17970865 0.02 0.02 17970865
11 유라클 088340 10 27200 3 0 0.00 998 6784729 4358068 998 0.00 0.01 0.02 0.02 27145600 0.02 0.02 27145600
12 쿠콘 294570 11 27500 3 0 0.00 2159 2692116 10254685 2159 0.00 0.08 0.02 0.02 59372500 0.02 0.02 59372500
13 화천기계 010660 12 4645 3 0 0.00 4022 1669748 22000000 4022 0.00 0.24 0.02 0.02 18682190 0.02 0.02 18682190
14 KB 인버스 천연가스 선물 ETN Q580021 13 10450 5 -95 -0.90 810 16688 4500000 810 -0.90 4.85 0.02 0.02 8468500 0.02 0.02 8468500
15 휴마시스 205470 14 1614 3 0 0.00 22948 3018786 129375009 22948 0.00 0.76 0.02 0.02 37038072 0.02 0.02 37038072
16 TIGER 소프트웨어 157490 15 8020 5 -30 -0.37 3001 301369 17720000 3001 -0.37 1.00 0.02 0.02 24068020 0.02 0.02 24068020
17 ACE 글로벌자율주행액티브 414270 16 11080 3 0 0.00 685 54111 4050000 685 0.00 1.27 0.02 0.02 7589800 0.02 0.02 7589800
18 심플랫폼 444530 17 13330 3 0 0.00 1053 3139690 6241227 1053 0.00 0.03 0.02 0.02 14036490 0.02 0.02 14036490
19 삼성공조 006660 18 14830 3 0 0.00 1201 139496 8126314 1201 0.00 0.86 0.01 0.01 17810830 0.01 0.01 17810830
20 일승 333430 19 4700 3 0 0.00 4418 341421 30726747 4418 0.00 1.29 0.01 0.01 20764600 0.01 0.01 20764600
21 위더스제약 330350 20 7870 3 0 0.00 1887 608623 13202139 1887 0.00 0.31 0.01 0.01 14850690 0.01 0.01 14850690
22 MDS테크 086960 21 1476 3 0 0.00 12791 63214364 92821788 12791 0.00 0.02 0.01 0.01 18879516 0.01 0.01 18879516
23 웹케시 053580 22 20550 3 0 0.00 1868 16161754 13636248 1868 0.00 0.01 0.01 0.01 38387400 0.01 0.01 38387400
24 KODEX KTOP30 229720 23 15395 3 0 0.00 68 801 500000 68 0.00 8.49 0.01 0.01 1046860 0.01 0.01 1046860
25 KODEX 코스닥150선물인버스 251340 24 3815 3 0 0.00 7476 17799066 60800000 7476 0.00 0.04 0.01 0.01 28520940 0.01 0.01 28520940
26 세코닉스 053450 25 5980 3 0 0.00 1749 969640 14792803 1749 0.00 0.18 0.01 0.01 10459020 0.01 0.01 10459020
27 일신석재 007110 26 2235 3 0 0.00 9093 9012237 77456610 9093 0.00 0.10 0.01 0.01 20322855 0.01 0.01 20322855
28 비큐AI 148780 27 1760 3 0 0.00 3546 29897396 31445725 3546 0.00 0.01 0.01 0.01 6240960 0.01 0.01 6240960
29 에스에스알 275630 28 3055 3 0 0.00 653 5524 6017989 653 0.00 11.82 0.01 0.01 1994915 0.01 0.01 1994915
30 넥스트아이 137940 29 392 3 0 0.00 8970 4719081 85368992 8970 0.00 0.19 0.01 0.01 3516240 0.01 0.01 3516240
31 HS효성 487570 30 63500 3 0 0.00 377 134664 3725927 377 0.00 0.28 0.01 0.01 23939500 0.01 0.01 23939500

31
top30/20250605/top30-avtr-20250605-091001.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
원익,032940,1,6800,2,400,6.25,3254045,3987930,18193230,3254045,6.25,81.60,17.89,17.89,22345661070,18.06,18.06,22345661070
시선AI,340810,2,5880,2,710,13.73,1633017,3213677,10692194,1633017,13.73,50.81,15.27,15.27,9792503350,15.58,15.58,9792503350
TIGER 지주회사,307520,3,13740,2,185,1.36,413382,2576665,2850000,413382,1.36,16.04,14.50,14.50,5672247727,14.49,14.49,5672247727
한빛레이저,452190,4,5870,2,650,12.45,3347152,372834,23366557,3347152,12.45,897.76,14.32,14.32,19326496160,14.09,14.09,19326496160
한신기계,011700,5,3645,2,470,14.80,4223109,522869,32446151,4223109,14.80,807.68,13.02,13.02,15377888670,13.00,13.00,15377888670
SOL 머니마켓액티브,484890,6,51585,3,0,0.00,25000,13238,206000,25000,0.00,188.85,12.14,12.14,1289725000,12.14,12.14,1289725000
지엔코,065060,7,1977,2,417,26.73,1172948,1403237,10800804,1172948,26.73,83.59,10.86,10.86,2136528458,10.01,10.01,2136528458
에너토크,019990,8,8110,2,750,10.19,1033878,754066,9756088,1033878,10.19,137.11,10.60,10.60,8498080440,10.74,10.74,8498080440
상지건설,042940,9,13460,5,-480,-3.44,706390,14156870,6828712,706390,-3.44,4.99,10.34,10.34,9518607060,10.36,10.36,9518607060
피아이이,452450,10,9160,2,610,7.13,2805857,1348964,35826000,2805857,7.13,208.00,7.83,7.83,25716621860,7.84,7.84,25716621860
PLUS 차이나AI테크TOP10,0047N0,11,9870,2,45,0.46,64235,446542,850000,64235,0.46,14.38,7.56,7.56,635071180,7.57,7.57,635071180
1Q 중단기회사채(A-이상)액티브,0052T0,12,50015,2,10,0.02,24000,56100,340000,24000,0.02,42.78,7.06,7.06,1200510000,7.06,7.06,1200510000
비큐AI,148780,13,1710,5,-50,-2.84,2211324,29897396,31445725,2211324,-2.84,7.40,7.03,7.03,3868275962,7.19,7.19,3868275962
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,14,10145,5,-5,-0.05,140103,279434,2050000,140103,-0.05,50.14,6.83,6.83,1419897135,6.83,6.83,1419897135
전진바이오팜,110020,15,3840,2,425,12.45,599578,2344473,9058762,599578,12.45,25.57,6.62,6.62,2295777981,6.60,6.60,2295777981
메디콕스,054180,16,194,5,-21,-9.77,5331251,13025281,82878283,5331251,-9.77,40.93,6.43,6.43,982755941,6.11,6.11,982755941
유니테스트,086390,17,13020,2,2230,20.67,1231501,64969,21134126,1231501,20.67,1895.52,5.83,5.83,16865889230,6.13,6.13,16865889230
키스트론,475430,18,9080,2,180,2.02,1003588,11176840,17848110,1003588,2.02,8.98,5.62,5.62,9220365170,5.69,5.69,9220365170
RISE 미국휴머노이드로봇,0036R0,19,11445,5,-50,-0.43,50165,77935,900000,50165,-0.43,64.37,5.57,5.57,574298340,5.58,5.58,574298340
한일철강,002220,20,2760,2,95,3.56,1411752,1244629,26697460,1411752,3.56,113.43,5.29,5.29,3994464230,5.42,5.42,3994464230
KODEX 코스닥150선물인버스,251340,21,3805,5,-10,-0.26,2742926,17799066,60800000,2742926,-0.26,15.41,4.51,4.51,10443994396,4.51,4.51,10443994396
코나아이,052400,22,64200,2,5200,8.81,650373,4489986,14563291,650373,8.81,14.48,4.47,4.47,40720284250,4.36,4.36,40720284250
한전산업,130660,23,13680,2,2280,20.00,1422472,165218,32600000,1422472,20.00,860.97,4.36,4.36,19601114020,4.40,4.40,19601114020
유라클,088340,24,27500,2,300,1.10,178195,6784729,4358068,178195,1.10,2.63,4.09,4.09,4830446125,4.03,4.03,4830446125
웹케시,053580,25,20800,2,250,1.22,542221,16161754,13636248,542221,1.22,3.35,3.98,3.98,11062616990,3.90,3.90,11062616990
HANARO 원자력iSelect,434730,26,28415,2,825,2.99,205604,460708,5200000,205604,2.99,44.63,3.95,3.95,5827542805,3.94,3.94,5827542805
PLUS 태양광&ESS,457990,27,14965,5,-235,-1.55,26349,224707,700000,26349,-1.55,11.73,3.76,3.76,394039345,3.76,3.76,394039345
SOL KEDI메가테크액티브,444200,28,19345,2,315,1.66,40164,77283,1100000,40164,1.66,51.97,3.65,3.65,772650635,3.63,3.63,772650635
형지I&C,011080,29,1268,2,42,3.43,1133370,14679710,31541686,1133370,3.43,7.72,3.59,3.59,1384108596,3.46,3.46,1384108596
KODEX 200선물인버스2X,252670,30,1765,5,-41,-2.27,25580985,201143440,717300000,25580985,-2.27,12.72,3.57,3.57,45349910546,3.58,3.58,45349910546
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 원익 032940 1 6800 2 400 6.25 3254045 3987930 18193230 3254045 6.25 81.60 17.89 17.89 22345661070 18.06 18.06 22345661070
3 시선AI 340810 2 5880 2 710 13.73 1633017 3213677 10692194 1633017 13.73 50.81 15.27 15.27 9792503350 15.58 15.58 9792503350
4 TIGER 지주회사 307520 3 13740 2 185 1.36 413382 2576665 2850000 413382 1.36 16.04 14.50 14.50 5672247727 14.49 14.49 5672247727
5 한빛레이저 452190 4 5870 2 650 12.45 3347152 372834 23366557 3347152 12.45 897.76 14.32 14.32 19326496160 14.09 14.09 19326496160
6 한신기계 011700 5 3645 2 470 14.80 4223109 522869 32446151 4223109 14.80 807.68 13.02 13.02 15377888670 13.00 13.00 15377888670
7 SOL 머니마켓액티브 484890 6 51585 3 0 0.00 25000 13238 206000 25000 0.00 188.85 12.14 12.14 1289725000 12.14 12.14 1289725000
8 지엔코 065060 7 1977 2 417 26.73 1172948 1403237 10800804 1172948 26.73 83.59 10.86 10.86 2136528458 10.01 10.01 2136528458
9 에너토크 019990 8 8110 2 750 10.19 1033878 754066 9756088 1033878 10.19 137.11 10.60 10.60 8498080440 10.74 10.74 8498080440
10 상지건설 042940 9 13460 5 -480 -3.44 706390 14156870 6828712 706390 -3.44 4.99 10.34 10.34 9518607060 10.36 10.36 9518607060
11 피아이이 452450 10 9160 2 610 7.13 2805857 1348964 35826000 2805857 7.13 208.00 7.83 7.83 25716621860 7.84 7.84 25716621860
12 PLUS 차이나AI테크TOP10 0047N0 11 9870 2 45 0.46 64235 446542 850000 64235 0.46 14.38 7.56 7.56 635071180 7.57 7.57 635071180
13 1Q 중단기회사채(A-이상)액티브 0052T0 12 50015 2 10 0.02 24000 56100 340000 24000 0.02 42.78 7.06 7.06 1200510000 7.06 7.06 1200510000
14 비큐AI 148780 13 1710 5 -50 -2.84 2211324 29897396 31445725 2211324 -2.84 7.40 7.03 7.03 3868275962 7.19 7.19 3868275962
15 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 14 10145 5 -5 -0.05 140103 279434 2050000 140103 -0.05 50.14 6.83 6.83 1419897135 6.83 6.83 1419897135
16 전진바이오팜 110020 15 3840 2 425 12.45 599578 2344473 9058762 599578 12.45 25.57 6.62 6.62 2295777981 6.60 6.60 2295777981
17 메디콕스 054180 16 194 5 -21 -9.77 5331251 13025281 82878283 5331251 -9.77 40.93 6.43 6.43 982755941 6.11 6.11 982755941
18 유니테스트 086390 17 13020 2 2230 20.67 1231501 64969 21134126 1231501 20.67 1895.52 5.83 5.83 16865889230 6.13 6.13 16865889230
19 키스트론 475430 18 9080 2 180 2.02 1003588 11176840 17848110 1003588 2.02 8.98 5.62 5.62 9220365170 5.69 5.69 9220365170
20 RISE 미국휴머노이드로봇 0036R0 19 11445 5 -50 -0.43 50165 77935 900000 50165 -0.43 64.37 5.57 5.57 574298340 5.58 5.58 574298340
21 한일철강 002220 20 2760 2 95 3.56 1411752 1244629 26697460 1411752 3.56 113.43 5.29 5.29 3994464230 5.42 5.42 3994464230
22 KODEX 코스닥150선물인버스 251340 21 3805 5 -10 -0.26 2742926 17799066 60800000 2742926 -0.26 15.41 4.51 4.51 10443994396 4.51 4.51 10443994396
23 코나아이 052400 22 64200 2 5200 8.81 650373 4489986 14563291 650373 8.81 14.48 4.47 4.47 40720284250 4.36 4.36 40720284250
24 한전산업 130660 23 13680 2 2280 20.00 1422472 165218 32600000 1422472 20.00 860.97 4.36 4.36 19601114020 4.40 4.40 19601114020
25 유라클 088340 24 27500 2 300 1.10 178195 6784729 4358068 178195 1.10 2.63 4.09 4.09 4830446125 4.03 4.03 4830446125
26 웹케시 053580 25 20800 2 250 1.22 542221 16161754 13636248 542221 1.22 3.35 3.98 3.98 11062616990 3.90 3.90 11062616990
27 HANARO 원자력iSelect 434730 26 28415 2 825 2.99 205604 460708 5200000 205604 2.99 44.63 3.95 3.95 5827542805 3.94 3.94 5827542805
28 PLUS 태양광&ESS 457990 27 14965 5 -235 -1.55 26349 224707 700000 26349 -1.55 11.73 3.76 3.76 394039345 3.76 3.76 394039345
29 SOL KEDI메가테크액티브 444200 28 19345 2 315 1.66 40164 77283 1100000 40164 1.66 51.97 3.65 3.65 772650635 3.63 3.63 772650635
30 형지I&C 011080 29 1268 2 42 3.43 1133370 14679710 31541686 1133370 3.43 7.72 3.59 3.59 1384108596 3.46 3.46 1384108596
31 KODEX 200선물인버스2X 252670 30 1765 5 -41 -2.27 25580985 201143440 717300000 25580985 -2.27 12.72 3.57 3.57 45349910546 3.58 3.58 45349910546

31
top30/20250605/top30-avtr-20250605-092001.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
시선AI,340810,1,6430,2,1260,24.37,3698077,3213677,10692194,3698077,24.37,115.07,34.59,34.59,23029083335,33.50,33.50,23029083335
원익,032940,2,6720,2,320,5.00,3950290,3987930,18193230,3950290,5.00,99.06,21.71,21.71,26993706560,22.08,22.08,26993706560
지엔코,065060,3,1886,2,326,20.90,2233306,1403237,10800804,2233306,20.90,159.15,20.68,20.68,4147449068,20.36,20.36,4147449068
한빛레이저,452190,4,5870,2,650,12.45,4776690,372834,23366557,4776690,12.45,1281.18,20.44,20.44,27753824270,20.23,20.23,27753824270
TIGER 지주회사,307520,5,13650,2,95,0.70,551320,2576665,2850000,551320,0.70,21.40,19.34,19.34,7558027705,19.43,19.43,7558027705
한신기계,011700,6,3715,2,540,17.01,5854816,522869,32446151,5854816,17.01,1119.75,18.04,18.04,21376724286,17.73,17.73,21376724286
상지건설,042940,7,14030,2,90,0.65,1071762,14156870,6828712,1071762,0.65,7.57,15.69,15.69,14578717235,15.22,15.22,14578717235
TIMEFOLIO 미국배당다우존스액티브,0036D0,8,9810,5,-55,-0.56,214400,183656,1500000,214400,-0.56,116.74,14.29,14.29,2105725430,14.31,14.31,2105725430
에너토크,019990,9,7710,2,350,4.76,1312502,754066,9756088,1312502,4.76,174.06,13.45,13.45,10693721805,14.22,14.22,10693721805
SOL 머니마켓액티브,484890,10,51585,3,0,0.00,25000,13238,206000,25000,0.00,188.85,12.14,12.14,1289725000,12.14,12.14,1289725000
쿠콘,294570,11,29700,2,2200,8.00,1159877,2692116,10254685,1159877,8.00,43.08,11.31,11.31,33027142725,10.84,10.84,33027142725
메디콕스,054180,12,186,5,-29,-13.49,8983617,13025281,82878283,8983617,-13.49,68.97,10.84,10.84,1656291089,10.74,10.74,1656291089
피아이이,452450,13,9270,2,720,8.42,3855493,1348964,35826000,3855493,8.42,285.81,10.76,10.76,35390641760,10.66,10.66,35390641760
비큐AI,148780,14,1738,5,-22,-1.25,2910415,29897396,31445725,2910415,-1.25,9.73,9.26,9.26,5077924038,9.29,9.29,5077924038
PLUS 차이나AI테크TOP10,0047N0,15,9875,2,50,0.51,72604,446542,850000,72604,0.51,16.26,8.54,8.54,717710100,8.55,8.55,717710100
전진바이오팜,110020,16,3790,2,375,10.98,762362,2344473,9058762,762362,10.98,32.52,8.42,8.42,2913310734,8.49,8.49,2913310734
유니테스트,086390,17,13030,2,2240,20.76,1554827,64969,21134126,1554827,20.76,2393.18,7.36,7.36,21068217775,7.65,7.65,21068217775
키스트론,475430,18,9110,2,210,2.36,1276148,11176840,17848110,1276148,2.36,11.42,7.15,7.15,11687423305,7.19,7.19,11687423305
1Q 중단기회사채(A-이상)액티브,0052T0,19,50015,2,10,0.02,24000,56100,340000,24000,0.02,42.78,7.06,7.06,1200510000,7.06,7.06,1200510000
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,20,10120,5,-30,-0.30,141221,279434,2050000,141221,-0.30,50.54,6.89,6.89,1431217495,6.90,6.90,1431217495
한전산업,130660,21,13240,2,1840,16.14,2134500,165218,32600000,2134500,16.14,1291.93,6.55,6.55,29139342475,6.75,6.75,29139342475
한일철강,002220,22,2820,2,155,5.82,1716857,1244629,26697460,1716857,5.82,137.94,6.43,6.43,4863868500,6.46,6.46,4863868500
아이언디바이스,464500,23,3875,2,350,9.93,846843,222931,13963263,846843,9.93,379.87,6.06,6.06,3204881811,5.92,5.92,3204881811
유라클,088340,24,27300,2,100,0.37,262601,6784729,4358068,262601,0.37,3.87,6.03,6.03,7112497475,5.98,5.98,7112497475
코나아이,052400,25,63400,2,4400,7.46,875437,4489986,14563291,875437,7.46,19.50,6.01,6.01,54920665750,5.95,5.95,54920665750
웹케시,053580,26,20600,2,50,0.24,803188,16161754,13636248,803188,0.24,4.97,5.89,5.89,16406690215,5.84,5.84,16406690215
KODEX 코스닥150선물인버스,251340,27,3795,5,-20,-0.52,3571824,17799066,60800000,3571824,-0.52,20.07,5.87,5.87,13593036266,5.89,5.89,13593036266
HANARO 원자력iSelect,434730,28,28085,2,495,1.79,291640,460708,5200000,291640,1.79,63.30,5.61,5.61,8252665839,5.65,5.65,8252665839
RISE 미국휴머노이드로봇,0036R0,29,11420,5,-75,-0.65,50257,77935,900000,50257,-0.65,64.49,5.58,5.58,575349180,5.60,5.60,575349180
코난테크놀로지,402030,30,38200,2,4550,13.52,617824,1201778,11467288,617824,13.52,51.41,5.39,5.39,22830531325,5.21,5.21,22830531325
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 시선AI 340810 1 6430 2 1260 24.37 3698077 3213677 10692194 3698077 24.37 115.07 34.59 34.59 23029083335 33.50 33.50 23029083335
3 원익 032940 2 6720 2 320 5.00 3950290 3987930 18193230 3950290 5.00 99.06 21.71 21.71 26993706560 22.08 22.08 26993706560
4 지엔코 065060 3 1886 2 326 20.90 2233306 1403237 10800804 2233306 20.90 159.15 20.68 20.68 4147449068 20.36 20.36 4147449068
5 한빛레이저 452190 4 5870 2 650 12.45 4776690 372834 23366557 4776690 12.45 1281.18 20.44 20.44 27753824270 20.23 20.23 27753824270
6 TIGER 지주회사 307520 5 13650 2 95 0.70 551320 2576665 2850000 551320 0.70 21.40 19.34 19.34 7558027705 19.43 19.43 7558027705
7 한신기계 011700 6 3715 2 540 17.01 5854816 522869 32446151 5854816 17.01 1119.75 18.04 18.04 21376724286 17.73 17.73 21376724286
8 상지건설 042940 7 14030 2 90 0.65 1071762 14156870 6828712 1071762 0.65 7.57 15.69 15.69 14578717235 15.22 15.22 14578717235
9 TIMEFOLIO 미국배당다우존스액티브 0036D0 8 9810 5 -55 -0.56 214400 183656 1500000 214400 -0.56 116.74 14.29 14.29 2105725430 14.31 14.31 2105725430
10 에너토크 019990 9 7710 2 350 4.76 1312502 754066 9756088 1312502 4.76 174.06 13.45 13.45 10693721805 14.22 14.22 10693721805
11 SOL 머니마켓액티브 484890 10 51585 3 0 0.00 25000 13238 206000 25000 0.00 188.85 12.14 12.14 1289725000 12.14 12.14 1289725000
12 쿠콘 294570 11 29700 2 2200 8.00 1159877 2692116 10254685 1159877 8.00 43.08 11.31 11.31 33027142725 10.84 10.84 33027142725
13 메디콕스 054180 12 186 5 -29 -13.49 8983617 13025281 82878283 8983617 -13.49 68.97 10.84 10.84 1656291089 10.74 10.74 1656291089
14 피아이이 452450 13 9270 2 720 8.42 3855493 1348964 35826000 3855493 8.42 285.81 10.76 10.76 35390641760 10.66 10.66 35390641760
15 비큐AI 148780 14 1738 5 -22 -1.25 2910415 29897396 31445725 2910415 -1.25 9.73 9.26 9.26 5077924038 9.29 9.29 5077924038
16 PLUS 차이나AI테크TOP10 0047N0 15 9875 2 50 0.51 72604 446542 850000 72604 0.51 16.26 8.54 8.54 717710100 8.55 8.55 717710100
17 전진바이오팜 110020 16 3790 2 375 10.98 762362 2344473 9058762 762362 10.98 32.52 8.42 8.42 2913310734 8.49 8.49 2913310734
18 유니테스트 086390 17 13030 2 2240 20.76 1554827 64969 21134126 1554827 20.76 2393.18 7.36 7.36 21068217775 7.65 7.65 21068217775
19 키스트론 475430 18 9110 2 210 2.36 1276148 11176840 17848110 1276148 2.36 11.42 7.15 7.15 11687423305 7.19 7.19 11687423305
20 1Q 중단기회사채(A-이상)액티브 0052T0 19 50015 2 10 0.02 24000 56100 340000 24000 0.02 42.78 7.06 7.06 1200510000 7.06 7.06 1200510000
21 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 20 10120 5 -30 -0.30 141221 279434 2050000 141221 -0.30 50.54 6.89 6.89 1431217495 6.90 6.90 1431217495
22 한전산업 130660 21 13240 2 1840 16.14 2134500 165218 32600000 2134500 16.14 1291.93 6.55 6.55 29139342475 6.75 6.75 29139342475
23 한일철강 002220 22 2820 2 155 5.82 1716857 1244629 26697460 1716857 5.82 137.94 6.43 6.43 4863868500 6.46 6.46 4863868500
24 아이언디바이스 464500 23 3875 2 350 9.93 846843 222931 13963263 846843 9.93 379.87 6.06 6.06 3204881811 5.92 5.92 3204881811
25 유라클 088340 24 27300 2 100 0.37 262601 6784729 4358068 262601 0.37 3.87 6.03 6.03 7112497475 5.98 5.98 7112497475
26 코나아이 052400 25 63400 2 4400 7.46 875437 4489986 14563291 875437 7.46 19.50 6.01 6.01 54920665750 5.95 5.95 54920665750
27 웹케시 053580 26 20600 2 50 0.24 803188 16161754 13636248 803188 0.24 4.97 5.89 5.89 16406690215 5.84 5.84 16406690215
28 KODEX 코스닥150선물인버스 251340 27 3795 5 -20 -0.52 3571824 17799066 60800000 3571824 -0.52 20.07 5.87 5.87 13593036266 5.89 5.89 13593036266
29 HANARO 원자력iSelect 434730 28 28085 2 495 1.79 291640 460708 5200000 291640 1.79 63.30 5.61 5.61 8252665839 5.65 5.65 8252665839
30 RISE 미국휴머노이드로봇 0036R0 29 11420 5 -75 -0.65 50257 77935 900000 50257 -0.65 64.49 5.58 5.58 575349180 5.60 5.60 575349180
31 코난테크놀로지 402030 30 38200 2 4550 13.52 617824 1201778 11467288 617824 13.52 51.41 5.39 5.39 22830531325 5.21 5.21 22830531325

31
top30/20250605/top30-avtr-20250605-093001.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
시선AI,340810,1,6390,2,1220,23.60,4283157,3213677,10692194,4283157,23.60,133.28,40.06,40.06,26755054655,39.16,39.16,26755054655
지엔코,065060,2,2025,1,465,29.81,3097607,1403237,10800804,3097607,29.81,220.75,28.68,28.68,5865628723,26.82,26.82,5865628723
원익,032940,3,6560,2,160,2.50,4372940,3987930,18193230,4372940,2.50,109.65,24.04,24.04,29784249005,24.96,24.96,29784249005
한빛레이저,452190,4,5740,2,520,9.96,5445721,372834,23366557,5445721,9.96,1460.63,23.31,23.31,31635645090,23.59,23.59,31635645090
한신기계,011700,5,3560,2,385,12.13,7250723,522869,32446151,7250723,12.13,1386.72,22.35,22.35,26493018920,22.94,22.94,26493018920
TIGER 지주회사,307520,6,13610,2,55,0.41,627074,2576665,2850000,627074,0.41,24.34,22.00,22.00,8590702395,22.15,22.15,8590702395
상지건설,042940,7,13510,5,-430,-3.08,1416811,14156870,6828712,1416811,-3.08,10.01,20.75,20.75,19382245060,21.01,21.01,19382245060
쿠콘,294570,8,30100,2,2600,9.45,1783445,2692116,10254685,1783445,9.45,66.25,17.39,17.39,52099087275,16.88,16.88,52099087275
에너토크,019990,9,7600,2,240,3.26,1491032,754066,9756088,1491032,3.26,197.73,15.28,15.28,12058834790,16.26,16.26,12058834790
TIMEFOLIO 미국배당다우존스액티브,0036D0,10,9780,5,-85,-0.86,222565,183656,1500000,222565,-0.86,121.19,14.84,14.84,2185550595,14.90,14.90,2185550595
피아이이,452450,11,9080,2,530,6.20,5202711,1348964,35826000,5202711,6.20,385.68,14.52,14.52,47821122475,14.70,14.70,47821122475
좋은사람들,033340,12,1206,2,252,26.42,13929883,8492776,96950558,13929883,26.42,164.02,14.37,14.37,15323336110,13.11,13.11,15323336110
메디콕스,054180,13,183,5,-32,-14.88,11316427,13025281,82878283,11316427,-14.88,86.88,13.65,13.65,2088660678,13.77,13.77,2088660678
일신석재,007110,14,2645,2,410,18.34,10162804,9012237,77456610,10162804,18.34,112.77,13.12,13.12,24968585521,12.19,12.19,24968585521
웹케시,053580,15,21250,2,700,3.41,1755734,16161754,13636248,1755734,3.41,10.86,12.88,12.88,36727823065,12.67,12.67,36727823065
유라클,088340,16,27950,2,750,2.76,541858,6784729,4358068,541858,2.76,7.99,12.43,12.43,14927584750,12.26,12.26,14927584750
SOL 머니마켓액티브,484890,17,51585,3,0,0.00,25000,13238,206000,25000,0.00,188.85,12.14,12.14,1289725000,12.14,12.14,1289725000
코나아이,052400,18,68200,2,9200,15.59,1634452,4489986,14563291,1634452,15.59,36.40,11.22,11.22,106000382750,10.67,10.67,106000382750
비큐AI,148780,19,1706,5,-54,-3.07,3283194,29897396,31445725,3283194,-3.07,10.98,10.44,10.44,5716254227,10.66,10.66,5716254227
키스트론,475430,20,8830,5,-70,-0.79,1670311,11176840,17848110,1670311,-0.79,14.94,9.36,9.36,15200523995,9.65,9.65,15200523995
전진바이오팜,110020,21,3810,2,395,11.57,818024,2344473,9058762,818024,11.57,34.89,9.03,9.03,3125295809,9.06,9.06,3125295809
유니테스트,086390,22,12640,2,1850,17.15,1818220,64969,21134126,1818220,17.15,2798.60,8.60,8.60,24427957140,9.14,9.14,24427957140
PLUS 차이나AI테크TOP10,0047N0,23,9870,2,45,0.46,72889,446542,850000,72889,0.46,16.32,8.58,8.58,720526405,8.59,8.59,720526405
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10130,5,-20,-0.20,173221,279434,2050000,173221,-0.20,61.99,8.45,8.45,1755340324,8.45,8.45,1755340324
TIGER 코리아배당다우존스,0052D0,25,10680,3,0,0.00,636715,1544280,7650000,636715,0.00,41.23,8.32,8.32,6798642870,8.32,8.32,6798642870
한전산업,130660,26,13020,2,1620,14.21,2656228,165218,32600000,2656228,14.21,1607.71,8.15,8.15,35974907960,8.48,8.48,35974907960
아이언디바이스,464500,27,3810,2,285,8.09,1122046,222931,13963263,1122046,8.09,503.32,8.04,8.04,4265488756,8.02,8.02,4265488756
PLUS 태양광&ESS,457990,28,14995,5,-205,-1.35,50925,224707,700000,50925,-1.35,22.66,7.28,7.28,762603310,7.27,7.27,762603310
KODEX 코스닥150선물인버스,251340,29,3785,5,-30,-0.79,4358782,17799066,60800000,4358782,-0.79,24.49,7.17,7.17,16573680805,7.20,7.20,16573680805
한일철강,002220,30,2785,2,120,4.50,1908799,1244629,26697460,1908799,4.50,153.36,7.15,7.15,5395280296,7.26,7.26,5395280296
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 시선AI 340810 1 6390 2 1220 23.60 4283157 3213677 10692194 4283157 23.60 133.28 40.06 40.06 26755054655 39.16 39.16 26755054655
3 지엔코 065060 2 2025 1 465 29.81 3097607 1403237 10800804 3097607 29.81 220.75 28.68 28.68 5865628723 26.82 26.82 5865628723
4 원익 032940 3 6560 2 160 2.50 4372940 3987930 18193230 4372940 2.50 109.65 24.04 24.04 29784249005 24.96 24.96 29784249005
5 한빛레이저 452190 4 5740 2 520 9.96 5445721 372834 23366557 5445721 9.96 1460.63 23.31 23.31 31635645090 23.59 23.59 31635645090
6 한신기계 011700 5 3560 2 385 12.13 7250723 522869 32446151 7250723 12.13 1386.72 22.35 22.35 26493018920 22.94 22.94 26493018920
7 TIGER 지주회사 307520 6 13610 2 55 0.41 627074 2576665 2850000 627074 0.41 24.34 22.00 22.00 8590702395 22.15 22.15 8590702395
8 상지건설 042940 7 13510 5 -430 -3.08 1416811 14156870 6828712 1416811 -3.08 10.01 20.75 20.75 19382245060 21.01 21.01 19382245060
9 쿠콘 294570 8 30100 2 2600 9.45 1783445 2692116 10254685 1783445 9.45 66.25 17.39 17.39 52099087275 16.88 16.88 52099087275
10 에너토크 019990 9 7600 2 240 3.26 1491032 754066 9756088 1491032 3.26 197.73 15.28 15.28 12058834790 16.26 16.26 12058834790
11 TIMEFOLIO 미국배당다우존스액티브 0036D0 10 9780 5 -85 -0.86 222565 183656 1500000 222565 -0.86 121.19 14.84 14.84 2185550595 14.90 14.90 2185550595
12 피아이이 452450 11 9080 2 530 6.20 5202711 1348964 35826000 5202711 6.20 385.68 14.52 14.52 47821122475 14.70 14.70 47821122475
13 좋은사람들 033340 12 1206 2 252 26.42 13929883 8492776 96950558 13929883 26.42 164.02 14.37 14.37 15323336110 13.11 13.11 15323336110
14 메디콕스 054180 13 183 5 -32 -14.88 11316427 13025281 82878283 11316427 -14.88 86.88 13.65 13.65 2088660678 13.77 13.77 2088660678
15 일신석재 007110 14 2645 2 410 18.34 10162804 9012237 77456610 10162804 18.34 112.77 13.12 13.12 24968585521 12.19 12.19 24968585521
16 웹케시 053580 15 21250 2 700 3.41 1755734 16161754 13636248 1755734 3.41 10.86 12.88 12.88 36727823065 12.67 12.67 36727823065
17 유라클 088340 16 27950 2 750 2.76 541858 6784729 4358068 541858 2.76 7.99 12.43 12.43 14927584750 12.26 12.26 14927584750
18 SOL 머니마켓액티브 484890 17 51585 3 0 0.00 25000 13238 206000 25000 0.00 188.85 12.14 12.14 1289725000 12.14 12.14 1289725000
19 코나아이 052400 18 68200 2 9200 15.59 1634452 4489986 14563291 1634452 15.59 36.40 11.22 11.22 106000382750 10.67 10.67 106000382750
20 비큐AI 148780 19 1706 5 -54 -3.07 3283194 29897396 31445725 3283194 -3.07 10.98 10.44 10.44 5716254227 10.66 10.66 5716254227
21 키스트론 475430 20 8830 5 -70 -0.79 1670311 11176840 17848110 1670311 -0.79 14.94 9.36 9.36 15200523995 9.65 9.65 15200523995
22 전진바이오팜 110020 21 3810 2 395 11.57 818024 2344473 9058762 818024 11.57 34.89 9.03 9.03 3125295809 9.06 9.06 3125295809
23 유니테스트 086390 22 12640 2 1850 17.15 1818220 64969 21134126 1818220 17.15 2798.60 8.60 8.60 24427957140 9.14 9.14 24427957140
24 PLUS 차이나AI테크TOP10 0047N0 23 9870 2 45 0.46 72889 446542 850000 72889 0.46 16.32 8.58 8.58 720526405 8.59 8.59 720526405
25 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 24 10130 5 -20 -0.20 173221 279434 2050000 173221 -0.20 61.99 8.45 8.45 1755340324 8.45 8.45 1755340324
26 TIGER 코리아배당다우존스 0052D0 25 10680 3 0 0.00 636715 1544280 7650000 636715 0.00 41.23 8.32 8.32 6798642870 8.32 8.32 6798642870
27 한전산업 130660 26 13020 2 1620 14.21 2656228 165218 32600000 2656228 14.21 1607.71 8.15 8.15 35974907960 8.48 8.48 35974907960
28 아이언디바이스 464500 27 3810 2 285 8.09 1122046 222931 13963263 1122046 8.09 503.32 8.04 8.04 4265488756 8.02 8.02 4265488756
29 PLUS 태양광&ESS 457990 28 14995 5 -205 -1.35 50925 224707 700000 50925 -1.35 22.66 7.28 7.28 762603310 7.27 7.27 762603310
30 KODEX 코스닥150선물인버스 251340 29 3785 5 -30 -0.79 4358782 17799066 60800000 4358782 -0.79 24.49 7.17 7.17 16573680805 7.20 7.20 16573680805
31 한일철강 002220 30 2785 2 120 4.50 1908799 1244629 26697460 1908799 4.50 153.36 7.15 7.15 5395280296 7.26 7.26 5395280296

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