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

Update 2025-06-16 240 top30,price

Browse Source
This commit is contained in:
ened
2025-06-16 18:01:32 +09:00
parent 5ad67a3864
commit e3063cdb43
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250616/top30-atvtr-20250616-090002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
텔코웨어,078000,1,13700,3,0,0.00,86098,125108,9240077,86098,0.00,68.82,0.93,0.93,1179542600,0.93,0.93,1179542600
미투온,201490,2,4280,3,0,0.00,55819,5745535,30390092,55819,0.00,0.97,0.18,0.18,238905320,0.18,0.18,238905320
제이씨현시스템,033320,3,6070,3,0,0.00,26170,4994967,19114432,26170,0.00,0.52,0.14,0.14,158851900,0.14,0.14,158851900
피엔케이피부임상연구센타,347740,4,2970,3,0,0.00,37700,297859,30010576,37700,0.00,12.66,0.13,0.13,111969000,0.13,0.13,111969000
SOL K방산,490480,5,24170,2,700,2.98,3368,506804,3050000,3368,2.98,0.66,0.11,0.11,81436350,0.11,0.11,81436350
TIGER 200 에너지화학,139250,6,10725,2,45,0.42,2062,129415,1980000,2062,0.42,1.59,0.10,0.10,22114950,0.10,0.10,22114950
KODEX 코스닥150선물인버스,251340,7,3700,3,0,0.00,70833,39802336,71500000,70833,0.00,0.18,0.10,0.10,262082100,0.10,0.10,262082100
형지글로벌,308100,8,3045,2,95,3.22,8880,806988,10073629,8880,3.22,1.10,0.09,0.09,27460350,0.09,0.09,27460350
나인테크,267320,9,4060,5,-15,-0.37,45904,5020786,53398327,45904,-0.37,0.91,0.09,0.09,186911500,0.09,0.09,186911500
휴니드,005870,10,11150,3,0,0.00,12100,8853893,14116015,12100,0.00,0.14,0.09,0.09,134915000,0.09,0.09,134915000
비아이매트릭스,413640,11,15040,2,340,2.31,5472,257572,7206940,5472,2.31,2.12,0.08,0.08,82158710,0.08,0.08,82158710
KODEX 인버스,114800,12,3885,3,0,0.00,106157,42477588,158200000,106157,0.00,0.25,0.07,0.07,412419945,0.07,0.07,412419945
코리아에셋투자증권,190650,13,7430,3,0,0.00,4063,78891,6388000,4063,0.00,5.15,0.06,0.06,30188090,0.06,0.06,30188090
동방,004140,14,2710,5,-5,-0.18,28986,3206889,47971766,28986,-0.18,0.90,0.06,0.06,78896115,0.06,0.06,78896115
푸른기술,094940,15,8910,5,-20,-0.22,4620,839975,8361386,4620,-0.22,0.55,0.06,0.06,41164560,0.06,0.06,41164560
좋은사람들,033340,16,1313,5,-8,-0.61,44823,12545085,96950558,44823,-0.61,0.36,0.05,0.05,58973340,0.05,0.05,58973340
제넨바이오,072520,17,27,3,0,0.00,34351,21390396,74163194,34351,0.00,0.16,0.05,0.05,927477,0.05,0.05,927477
미래생명자원,218150,18,4120,3,0,0.00,8933,9653946,20415802,8933,0.00,0.09,0.04,0.04,36803960,0.04,0.04,36803960
한국항공우주,047810,19,101400,2,3700,3.79,38353,2899469,97475107,38353,3.79,1.32,0.04,0.04,3888130300,0.04,0.04,3888130300
다날,064260,20,6040,3,0,0.00,26976,10552076,68949040,26976,0.00,0.26,0.04,0.04,162935040,0.04,0.04,162935040
KODEX 200선물인버스2X,252670,21,1641,3,0,0.00,324663,444773184,855000000,324663,0.00,0.07,0.04,0.04,532771983,0.04,0.04,532771983
두산에너빌리티,034020,22,55000,2,400,0.73,236203,14943904,640561146,236203,0.73,1.58,0.04,0.04,13082696000,0.04,0.04,13082696000
사피엔반도체,452430,23,22000,3,0,0.00,3000,97708,8213171,3000,0.00,3.07,0.04,0.04,66000000,0.04,0.04,66000000
NAVER,035420,24,210000,2,9500,4.74,48181,1050533,158437008,48181,4.74,4.59,0.03,0.03,10162965000,0.03,0.03,10162965000
우리기술투자,041190,25,9880,2,150,1.54,23775,3362339,84000000,23775,1.54,0.71,0.03,0.03,233549620,0.03,0.03,233549620
효성오앤비,097870,26,7320,3,0,0.00,2276,535076,8490000,2276,0.00,0.43,0.03,0.03,16660320,0.03,0.03,16660320
일신석재,007110,27,2685,3,0,0.00,18266,10856525,77456610,18266,0.00,0.17,0.02,0.02,49044210,0.02,0.02,49044210
솔트룩스,304100,28,47250,3,0,0.00,2825,1671366,12130568,2825,0.00,0.17,0.02,0.02,133481250,0.02,0.02,133481250
RISE 미국배당100데일리고정커버드콜,490600,29,8685,3,0,0.00,1358,113030,6400000,1358,0.00,1.20,0.02,0.02,11794230,0.02,0.02,11794230
ACE 미국하이일드액티브(H),455660,30,9945,3,0,0.00,271,5336,1300000,271,0.00,5.08,0.02,0.02,2695095,0.02,0.02,2695095
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 텔코웨어 078000 1 13700 3 0 0.00 86098 125108 9240077 86098 0.00 68.82 0.93 0.93 1179542600 0.93 0.93 1179542600
3 미투온 201490 2 4280 3 0 0.00 55819 5745535 30390092 55819 0.00 0.97 0.18 0.18 238905320 0.18 0.18 238905320
4 제이씨현시스템 033320 3 6070 3 0 0.00 26170 4994967 19114432 26170 0.00 0.52 0.14 0.14 158851900 0.14 0.14 158851900
5 피엔케이피부임상연구센타 347740 4 2970 3 0 0.00 37700 297859 30010576 37700 0.00 12.66 0.13 0.13 111969000 0.13 0.13 111969000
6 SOL K방산 490480 5 24170 2 700 2.98 3368 506804 3050000 3368 2.98 0.66 0.11 0.11 81436350 0.11 0.11 81436350
7 TIGER 200 에너지화학 139250 6 10725 2 45 0.42 2062 129415 1980000 2062 0.42 1.59 0.10 0.10 22114950 0.10 0.10 22114950
8 KODEX 코스닥150선물인버스 251340 7 3700 3 0 0.00 70833 39802336 71500000 70833 0.00 0.18 0.10 0.10 262082100 0.10 0.10 262082100
9 형지글로벌 308100 8 3045 2 95 3.22 8880 806988 10073629 8880 3.22 1.10 0.09 0.09 27460350 0.09 0.09 27460350
10 나인테크 267320 9 4060 5 -15 -0.37 45904 5020786 53398327 45904 -0.37 0.91 0.09 0.09 186911500 0.09 0.09 186911500
11 휴니드 005870 10 11150 3 0 0.00 12100 8853893 14116015 12100 0.00 0.14 0.09 0.09 134915000 0.09 0.09 134915000
12 비아이매트릭스 413640 11 15040 2 340 2.31 5472 257572 7206940 5472 2.31 2.12 0.08 0.08 82158710 0.08 0.08 82158710
13 KODEX 인버스 114800 12 3885 3 0 0.00 106157 42477588 158200000 106157 0.00 0.25 0.07 0.07 412419945 0.07 0.07 412419945
14 코리아에셋투자증권 190650 13 7430 3 0 0.00 4063 78891 6388000 4063 0.00 5.15 0.06 0.06 30188090 0.06 0.06 30188090
15 동방 004140 14 2710 5 -5 -0.18 28986 3206889 47971766 28986 -0.18 0.90 0.06 0.06 78896115 0.06 0.06 78896115
16 푸른기술 094940 15 8910 5 -20 -0.22 4620 839975 8361386 4620 -0.22 0.55 0.06 0.06 41164560 0.06 0.06 41164560
17 좋은사람들 033340 16 1313 5 -8 -0.61 44823 12545085 96950558 44823 -0.61 0.36 0.05 0.05 58973340 0.05 0.05 58973340
18 제넨바이오 072520 17 27 3 0 0.00 34351 21390396 74163194 34351 0.00 0.16 0.05 0.05 927477 0.05 0.05 927477
19 미래생명자원 218150 18 4120 3 0 0.00 8933 9653946 20415802 8933 0.00 0.09 0.04 0.04 36803960 0.04 0.04 36803960
20 한국항공우주 047810 19 101400 2 3700 3.79 38353 2899469 97475107 38353 3.79 1.32 0.04 0.04 3888130300 0.04 0.04 3888130300
21 다날 064260 20 6040 3 0 0.00 26976 10552076 68949040 26976 0.00 0.26 0.04 0.04 162935040 0.04 0.04 162935040
22 KODEX 200선물인버스2X 252670 21 1641 3 0 0.00 324663 444773184 855000000 324663 0.00 0.07 0.04 0.04 532771983 0.04 0.04 532771983
23 두산에너빌리티 034020 22 55000 2 400 0.73 236203 14943904 640561146 236203 0.73 1.58 0.04 0.04 13082696000 0.04 0.04 13082696000
24 사피엔반도체 452430 23 22000 3 0 0.00 3000 97708 8213171 3000 0.00 3.07 0.04 0.04 66000000 0.04 0.04 66000000
25 NAVER 035420 24 210000 2 9500 4.74 48181 1050533 158437008 48181 4.74 4.59 0.03 0.03 10162965000 0.03 0.03 10162965000
26 우리기술투자 041190 25 9880 2 150 1.54 23775 3362339 84000000 23775 1.54 0.71 0.03 0.03 233549620 0.03 0.03 233549620
27 효성오앤비 097870 26 7320 3 0 0.00 2276 535076 8490000 2276 0.00 0.43 0.03 0.03 16660320 0.03 0.03 16660320
28 일신석재 007110 27 2685 3 0 0.00 18266 10856525 77456610 18266 0.00 0.17 0.02 0.02 49044210 0.02 0.02 49044210
29 솔트룩스 304100 28 47250 3 0 0.00 2825 1671366 12130568 2825 0.00 0.17 0.02 0.02 133481250 0.02 0.02 133481250
30 RISE 미국배당100데일리고정커버드콜 490600 29 8685 3 0 0.00 1358 113030 6400000 1358 0.00 1.20 0.02 0.02 11794230 0.02 0.02 11794230
31 ACE 미국하이일드액티브(H) 455660 30 9945 3 0 0.00 271 5336 1300000 271 0.00 5.08 0.02 0.02 2695095 0.02 0.02 2695095

31
top30/20250616/top30-atvtr-20250616-091001.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
한국ANKOR유전,152550,1,385,2,49,14.58,17730799,61880308,70020000,17730799,14.58,28.65,25.32,25.32,7057503422,26.18,26.18,7057503422
지에스이,053050,2,3695,2,220,6.33,7003312,31833400,29987597,7003312,6.33,22.00,23.35,23.35,26603989370,24.01,24.01,26603989370
STX그린로지스,465770,3,10960,5,-530,-4.61,718752,10808738,7171032,718752,-4.61,6.65,10.02,10.02,8249108640,10.50,10.50,8249108640
흥구석유,024060,4,19270,2,3310,20.74,1394711,6455992,15000000,1394711,20.74,21.60,9.30,9.30,27285033785,9.44,9.44,27285033785
흥아해운,003280,5,2230,2,30,1.36,21097778,146467872,240424899,21097778,1.36,14.40,8.78,8.78,48663444411,9.08,9.08,48663444411
한일단조,024740,6,2520,5,-50,-1.95,2407840,29609932,32897049,2407840,-1.95,8.13,7.32,7.32,6209216979,7.49,7.49,6209216979
대성하이텍,129920,7,5980,5,-620,-9.39,915512,9756526,13715053,915512,-9.39,9.38,6.68,6.68,5792346540,7.06,7.06,5792346540
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,8,10170,2,75,0.74,136530,256229,2100000,136530,0.74,53.28,6.50,6.50,1389232095,6.50,6.50,1389232095
한국정보인증,053300,9,9080,2,500,5.83,2624670,5041926,42441361,2624670,5.83,52.06,6.18,6.18,23894991765,6.20,6.20,23894991765
헥토파이낸셜,234340,10,27900,2,4450,18.98,598853,800175,9453000,598853,18.98,74.84,6.34,6.34,16221633300,6.15,6.15,16221633300
극동유화,014530,11,4035,5,-5,-0.12,2042498,22871080,34869420,2042498,-0.12,8.93,5.86,5.86,8496399811,6.04,6.04,8496399811
TIGER K방산&우주,463250,12,30185,2,1210,4.18,330087,2080281,5450000,330087,4.18,15.87,6.06,6.06,9887737198,6.01,6.01,9887737198
KODEX 운송,140710,13,5875,5,-40,-0.68,110624,222092,1900000,110624,-0.68,49.81,5.82,5.82,653542105,5.85,5.85,653542105
한국석유,004090,14,20250,2,3090,18.01,721456,5168782,12694120,721456,18.01,13.96,5.68,5.68,15009448035,5.84,5.84,15009448035
KODEX 코스닥150선물인버스,251340,15,3660,5,-40,-1.08,4071159,39802336,71500000,4071159,-1.08,10.23,5.69,5.69,14919489441,5.70,5.70,14919489441
알체라,347860,16,2195,2,240,12.28,2045462,912592,38710961,2045462,12.28,224.14,5.28,5.28,4532031190,5.33,5.33,4532031190
KIWOOM 미국원유에너지기업,474800,17,11115,5,-385,-3.35,31051,279785,600000,31051,-3.35,11.10,5.18,5.18,355499113,5.33,5.33,355499113
중앙에너비스,000440,18,24400,2,2600,11.93,318936,1986738,6227130,318936,11.93,16.05,5.12,5.12,8069980775,5.31,5.31,8069980775
1Q 중단기회사채(A-이상)액티브,0052T0,19,50005,5,-20,-0.04,24000,49810,500000,24000,-0.04,48.18,4.80,4.80,1200500000,4.80,4.80,1200500000
KODEX 인버스,114800,20,3865,5,-20,-0.51,7288625,42477588,158200000,7288625,-0.51,17.16,4.61,4.61,28222421721,4.62,4.62,28222421721
KODEX 200선물인버스2X,252670,21,1621,5,-20,-1.22,38232365,444773184,855000000,38232365,-1.22,8.60,4.47,4.47,62168482198,4.49,4.49,62168482198
KIWOOM 코스닥150선물레버리지,291630,22,3950,2,75,1.94,28465,88877,650000,28465,1.94,32.03,4.38,4.38,111962095,4.36,4.36,111962095
휴니드,005870,23,10620,5,-530,-4.75,571564,8853893,14116015,571564,-4.75,6.46,4.05,4.05,6218318390,4.15,4.15,6218318390
동양철관,008970,24,1558,2,99,6.79,6655750,9915663,159323019,6655750,6.79,67.12,4.18,4.18,10168139830,4.10,4.10,10168139830
상지건설,042940,25,15150,5,-1060,-6.54,271745,9382216,6828712,271745,-6.54,2.90,3.98,3.98,4182581665,4.04,4.04,4182581665
빅텍,065450,26,4970,2,145,3.01,1097039,7520683,28652800,1097039,3.01,14.59,3.83,3.83,5610440899,3.94,3.94,5610440899
크라우드웍스,355390,27,10340,2,850,8.96,350092,621050,9307914,350092,8.96,56.37,3.76,3.76,3681204500,3.82,3.82,3681204500
한주에이알티,058450,28,1371,1,316,29.95,580294,127370,14793621,580294,29.95,455.60,3.92,3.92,769819262,3.80,3.80,769819262
플리토,300080,29,30350,2,3550,13.25,211505,137877,5501817,211505,13.25,153.40,3.84,3.84,6219901000,3.72,3.72,6219901000
RF시스템즈,474610,30,5020,5,-150,-2.90,480414,4216904,13344122,480414,-2.90,11.39,3.60,3.60,2491652110,3.72,3.72,2491652110
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국ANKOR유전 152550 1 385 2 49 14.58 17730799 61880308 70020000 17730799 14.58 28.65 25.32 25.32 7057503422 26.18 26.18 7057503422
3 지에스이 053050 2 3695 2 220 6.33 7003312 31833400 29987597 7003312 6.33 22.00 23.35 23.35 26603989370 24.01 24.01 26603989370
4 STX그린로지스 465770 3 10960 5 -530 -4.61 718752 10808738 7171032 718752 -4.61 6.65 10.02 10.02 8249108640 10.50 10.50 8249108640
5 흥구석유 024060 4 19270 2 3310 20.74 1394711 6455992 15000000 1394711 20.74 21.60 9.30 9.30 27285033785 9.44 9.44 27285033785
6 흥아해운 003280 5 2230 2 30 1.36 21097778 146467872 240424899 21097778 1.36 14.40 8.78 8.78 48663444411 9.08 9.08 48663444411
7 한일단조 024740 6 2520 5 -50 -1.95 2407840 29609932 32897049 2407840 -1.95 8.13 7.32 7.32 6209216979 7.49 7.49 6209216979
8 대성하이텍 129920 7 5980 5 -620 -9.39 915512 9756526 13715053 915512 -9.39 9.38 6.68 6.68 5792346540 7.06 7.06 5792346540
9 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 8 10170 2 75 0.74 136530 256229 2100000 136530 0.74 53.28 6.50 6.50 1389232095 6.50 6.50 1389232095
10 한국정보인증 053300 9 9080 2 500 5.83 2624670 5041926 42441361 2624670 5.83 52.06 6.18 6.18 23894991765 6.20 6.20 23894991765
11 헥토파이낸셜 234340 10 27900 2 4450 18.98 598853 800175 9453000 598853 18.98 74.84 6.34 6.34 16221633300 6.15 6.15 16221633300
12 극동유화 014530 11 4035 5 -5 -0.12 2042498 22871080 34869420 2042498 -0.12 8.93 5.86 5.86 8496399811 6.04 6.04 8496399811
13 TIGER K방산&우주 463250 12 30185 2 1210 4.18 330087 2080281 5450000 330087 4.18 15.87 6.06 6.06 9887737198 6.01 6.01 9887737198
14 KODEX 운송 140710 13 5875 5 -40 -0.68 110624 222092 1900000 110624 -0.68 49.81 5.82 5.82 653542105 5.85 5.85 653542105
15 한국석유 004090 14 20250 2 3090 18.01 721456 5168782 12694120 721456 18.01 13.96 5.68 5.68 15009448035 5.84 5.84 15009448035
16 KODEX 코스닥150선물인버스 251340 15 3660 5 -40 -1.08 4071159 39802336 71500000 4071159 -1.08 10.23 5.69 5.69 14919489441 5.70 5.70 14919489441
17 알체라 347860 16 2195 2 240 12.28 2045462 912592 38710961 2045462 12.28 224.14 5.28 5.28 4532031190 5.33 5.33 4532031190
18 KIWOOM 미국원유에너지기업 474800 17 11115 5 -385 -3.35 31051 279785 600000 31051 -3.35 11.10 5.18 5.18 355499113 5.33 5.33 355499113
19 중앙에너비스 000440 18 24400 2 2600 11.93 318936 1986738 6227130 318936 11.93 16.05 5.12 5.12 8069980775 5.31 5.31 8069980775
20 1Q 중단기회사채(A-이상)액티브 0052T0 19 50005 5 -20 -0.04 24000 49810 500000 24000 -0.04 48.18 4.80 4.80 1200500000 4.80 4.80 1200500000
21 KODEX 인버스 114800 20 3865 5 -20 -0.51 7288625 42477588 158200000 7288625 -0.51 17.16 4.61 4.61 28222421721 4.62 4.62 28222421721
22 KODEX 200선물인버스2X 252670 21 1621 5 -20 -1.22 38232365 444773184 855000000 38232365 -1.22 8.60 4.47 4.47 62168482198 4.49 4.49 62168482198
23 KIWOOM 코스닥150선물레버리지 291630 22 3950 2 75 1.94 28465 88877 650000 28465 1.94 32.03 4.38 4.38 111962095 4.36 4.36 111962095
24 휴니드 005870 23 10620 5 -530 -4.75 571564 8853893 14116015 571564 -4.75 6.46 4.05 4.05 6218318390 4.15 4.15 6218318390
25 동양철관 008970 24 1558 2 99 6.79 6655750 9915663 159323019 6655750 6.79 67.12 4.18 4.18 10168139830 4.10 4.10 10168139830
26 상지건설 042940 25 15150 5 -1060 -6.54 271745 9382216 6828712 271745 -6.54 2.90 3.98 3.98 4182581665 4.04 4.04 4182581665
27 빅텍 065450 26 4970 2 145 3.01 1097039 7520683 28652800 1097039 3.01 14.59 3.83 3.83 5610440899 3.94 3.94 5610440899
28 크라우드웍스 355390 27 10340 2 850 8.96 350092 621050 9307914 350092 8.96 56.37 3.76 3.76 3681204500 3.82 3.82 3681204500
29 한주에이알티 058450 28 1371 1 316 29.95 580294 127370 14793621 580294 29.95 455.60 3.92 3.92 769819262 3.80 3.80 769819262
30 플리토 300080 29 30350 2 3550 13.25 211505 137877 5501817 211505 13.25 153.40 3.84 3.84 6219901000 3.72 3.72 6219901000
31 RF시스템즈 474610 30 5020 5 -150 -2.90 480414 4216904 13344122 480414 -2.90 11.39 3.60 3.60 2491652110 3.72 3.72 2491652110

31
top30/20250616/top30-atvtr-20250616-092001.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
한국ANKOR유전,152550,1,368,2,32,9.52,25902227,61880308,70020000,25902227,9.52,41.86,36.99,36.99,10136028596,39.34,39.34,10136028596
지에스이,053050,2,3685,2,210,6.04,8849275,31833400,29987597,8849275,6.04,27.80,29.51,29.51,33442792999,30.26,30.26,33442792999
흥구석유,024060,3,18820,2,2860,17.92,2092419,6455992,15000000,2092419,17.92,32.41,13.95,13.95,40563541235,14.37,14.37,40563541235
STX그린로지스,465770,4,10830,5,-660,-5.74,901328,10808738,7171032,901328,-5.74,8.34,12.57,12.57,10252704275,13.20,13.20,10252704275
한국정보인증,053300,5,9320,2,740,8.62,5504313,5041926,42441361,5504313,8.62,109.17,12.97,12.97,50539963630,12.78,12.78,50539963630
흥아해운,003280,6,2145,5,-55,-2.50,28619533,146467872,240424899,28619533,-2.50,19.54,11.90,11.90,65268861137,12.66,12.66,65268861137
비큐AI,148780,7,1857,2,277,17.53,4104535,1423291,31445725,4104535,17.53,288.38,13.05,13.05,7297408103,12.50,12.50,7297408103
헥토파이낸셜,234340,8,28700,2,5250,22.39,1172897,800175,9453000,1172897,22.39,146.58,12.41,12.41,32583830425,12.01,12.01,32583830425
동양철관,008970,9,1582,2,123,8.43,17585344,9915663,159323019,17585344,8.43,177.35,11.04,11.04,27459908067,10.89,10.89,27459908067
TIGER K방산&우주,463250,10,29890,2,915,3.16,590574,2080281,5450000,590574,3.16,28.39,10.84,10.84,17677523900,10.85,10.85,17677523900
한일단조,024740,11,2460,5,-110,-4.28,3221384,29609932,32897049,3221384,-4.28,10.88,9.79,9.79,8232120260,10.17,10.17,8232120260
대성하이텍,129920,12,6000,5,-600,-9.09,1268785,9756526,13715053,1268785,-9.09,13.00,9.25,9.25,7911319645,9.61,9.61,7911319645
TIMEFOLIO 미국배당다우존스액티브,0036D0,13,10000,2,20,0.20,139403,199182,1550000,139403,0.20,69.99,8.99,8.99,1394683206,9.00,9.00,1394683206
한국석유,004090,14,19740,2,2580,15.03,1048905,5168782,12694120,1048905,15.03,20.29,8.26,8.26,21525214010,8.59,8.59,21525214010
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,15,10170,2,75,0.74,175260,256229,2100000,175260,0.74,68.40,8.35,8.35,1783154100,8.35,8.35,1783154100
KODEX 코스닥150선물인버스,251340,16,3690,5,-10,-0.27,5872972,39802336,71500000,5872972,-0.27,14.76,8.21,8.21,21547954624,8.17,8.17,21547954624
극동유화,014530,17,3895,5,-145,-3.59,2690239,22871080,34869420,2690239,-3.59,11.76,7.72,7.72,11062960066,8.15,8.15,11062960066
알체라,347860,18,2150,2,195,9.97,3043443,912592,38710961,3043443,9.97,333.49,7.86,7.86,6735606907,8.09,8.09,6735606907
KODEX 인버스,114800,19,3890,2,5,0.13,12845306,42477588,158200000,12845306,0.13,30.24,8.12,8.12,49769536195,8.09,8.09,49769536195
한주에이알티,058450,20,1371,1,316,29.95,1204641,127370,14793621,1204641,29.95,945.78,8.14,8.14,1624218842,8.01,8.01,1624218842
중앙에너비스,000440,21,23250,2,1450,6.65,433344,1986738,6227130,433344,6.65,21.81,6.96,6.96,10774378850,7.44,7.44,10774378850
KODEX 200선물인버스2X,252670,22,1642,2,1,0.06,57986805,444773184,855000000,57986805,0.06,13.04,6.78,6.78,94450114523,6.73,6.73,94450114523
더즌,462860,23,4015,2,365,10.00,4981858,11751849,71413257,4981858,10.00,42.39,6.98,6.98,19220211625,6.70,6.70,19220211625
상지건설,042940,24,14950,5,-1260,-7.77,443265,9382216,6828712,443265,-7.77,4.72,6.49,6.49,6761523000,6.62,6.62,6761523000
휴니드,005870,25,10350,5,-800,-7.17,879181,8853893,14116015,879181,-7.17,9.93,6.23,6.23,9448287495,6.47,6.47,9448287495
KIWOOM 미국원유에너지기업,474800,26,11165,5,-335,-2.91,36668,279785,600000,36668,-2.91,13.11,6.11,6.11,418080799,6.24,6.24,418080799
KODEX 운송,140710,27,5800,5,-115,-1.94,115685,222092,1900000,115685,-1.94,52.09,6.09,6.09,683018895,6.20,6.20,683018895
플리토,300080,28,29100,2,2300,8.58,333263,137877,5501817,333263,8.58,241.71,6.06,6.06,9856434750,6.16,6.16,9856434750
우리기술,032820,29,2820,2,95,3.49,9782488,67470424,165530656,9782488,3.49,14.50,5.91,5.91,27286723226,5.85,5.85,27286723226
형지엘리트,093240,30,2740,2,265,10.71,2271226,10565679,38390259,2271226,10.71,21.50,5.92,5.92,6022761614,5.73,5.73,6022761614
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국ANKOR유전 152550 1 368 2 32 9.52 25902227 61880308 70020000 25902227 9.52 41.86 36.99 36.99 10136028596 39.34 39.34 10136028596
3 지에스이 053050 2 3685 2 210 6.04 8849275 31833400 29987597 8849275 6.04 27.80 29.51 29.51 33442792999 30.26 30.26 33442792999
4 흥구석유 024060 3 18820 2 2860 17.92 2092419 6455992 15000000 2092419 17.92 32.41 13.95 13.95 40563541235 14.37 14.37 40563541235
5 STX그린로지스 465770 4 10830 5 -660 -5.74 901328 10808738 7171032 901328 -5.74 8.34 12.57 12.57 10252704275 13.20 13.20 10252704275
6 한국정보인증 053300 5 9320 2 740 8.62 5504313 5041926 42441361 5504313 8.62 109.17 12.97 12.97 50539963630 12.78 12.78 50539963630
7 흥아해운 003280 6 2145 5 -55 -2.50 28619533 146467872 240424899 28619533 -2.50 19.54 11.90 11.90 65268861137 12.66 12.66 65268861137
8 비큐AI 148780 7 1857 2 277 17.53 4104535 1423291 31445725 4104535 17.53 288.38 13.05 13.05 7297408103 12.50 12.50 7297408103
9 헥토파이낸셜 234340 8 28700 2 5250 22.39 1172897 800175 9453000 1172897 22.39 146.58 12.41 12.41 32583830425 12.01 12.01 32583830425
10 동양철관 008970 9 1582 2 123 8.43 17585344 9915663 159323019 17585344 8.43 177.35 11.04 11.04 27459908067 10.89 10.89 27459908067
11 TIGER K방산&우주 463250 10 29890 2 915 3.16 590574 2080281 5450000 590574 3.16 28.39 10.84 10.84 17677523900 10.85 10.85 17677523900
12 한일단조 024740 11 2460 5 -110 -4.28 3221384 29609932 32897049 3221384 -4.28 10.88 9.79 9.79 8232120260 10.17 10.17 8232120260
13 대성하이텍 129920 12 6000 5 -600 -9.09 1268785 9756526 13715053 1268785 -9.09 13.00 9.25 9.25 7911319645 9.61 9.61 7911319645
14 TIMEFOLIO 미국배당다우존스액티브 0036D0 13 10000 2 20 0.20 139403 199182 1550000 139403 0.20 69.99 8.99 8.99 1394683206 9.00 9.00 1394683206
15 한국석유 004090 14 19740 2 2580 15.03 1048905 5168782 12694120 1048905 15.03 20.29 8.26 8.26 21525214010 8.59 8.59 21525214010
16 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 15 10170 2 75 0.74 175260 256229 2100000 175260 0.74 68.40 8.35 8.35 1783154100 8.35 8.35 1783154100
17 KODEX 코스닥150선물인버스 251340 16 3690 5 -10 -0.27 5872972 39802336 71500000 5872972 -0.27 14.76 8.21 8.21 21547954624 8.17 8.17 21547954624
18 극동유화 014530 17 3895 5 -145 -3.59 2690239 22871080 34869420 2690239 -3.59 11.76 7.72 7.72 11062960066 8.15 8.15 11062960066
19 알체라 347860 18 2150 2 195 9.97 3043443 912592 38710961 3043443 9.97 333.49 7.86 7.86 6735606907 8.09 8.09 6735606907
20 KODEX 인버스 114800 19 3890 2 5 0.13 12845306 42477588 158200000 12845306 0.13 30.24 8.12 8.12 49769536195 8.09 8.09 49769536195
21 한주에이알티 058450 20 1371 1 316 29.95 1204641 127370 14793621 1204641 29.95 945.78 8.14 8.14 1624218842 8.01 8.01 1624218842
22 중앙에너비스 000440 21 23250 2 1450 6.65 433344 1986738 6227130 433344 6.65 21.81 6.96 6.96 10774378850 7.44 7.44 10774378850
23 KODEX 200선물인버스2X 252670 22 1642 2 1 0.06 57986805 444773184 855000000 57986805 0.06 13.04 6.78 6.78 94450114523 6.73 6.73 94450114523
24 더즌 462860 23 4015 2 365 10.00 4981858 11751849 71413257 4981858 10.00 42.39 6.98 6.98 19220211625 6.70 6.70 19220211625
25 상지건설 042940 24 14950 5 -1260 -7.77 443265 9382216 6828712 443265 -7.77 4.72 6.49 6.49 6761523000 6.62 6.62 6761523000
26 휴니드 005870 25 10350 5 -800 -7.17 879181 8853893 14116015 879181 -7.17 9.93 6.23 6.23 9448287495 6.47 6.47 9448287495
27 KIWOOM 미국원유에너지기업 474800 26 11165 5 -335 -2.91 36668 279785 600000 36668 -2.91 13.11 6.11 6.11 418080799 6.24 6.24 418080799
28 KODEX 운송 140710 27 5800 5 -115 -1.94 115685 222092 1900000 115685 -1.94 52.09 6.09 6.09 683018895 6.20 6.20 683018895
29 플리토 300080 28 29100 2 2300 8.58 333263 137877 5501817 333263 8.58 241.71 6.06 6.06 9856434750 6.16 6.16 9856434750
30 우리기술 032820 29 2820 2 95 3.49 9782488 67470424 165530656 9782488 3.49 14.50 5.91 5.91 27286723226 5.85 5.85 27286723226
31 형지엘리트 093240 30 2740 2 265 10.71 2271226 10565679 38390259 2271226 10.71 21.50 5.92 5.92 6022761614 5.73 5.73 6022761614

31
top30/20250616/top30-atvtr-20250616-093001.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
한국ANKOR유전,152550,1,393,2,57,16.96,33401254,61880308,70020000,33401254,16.96,53.98,47.70,47.70,13017665017,47.31,47.31,13017665017
지에스이,053050,2,3770,2,295,8.49,10051352,31833400,29987597,10051352,8.49,31.57,33.52,33.52,37920222394,33.54,33.54,37920222394
비큐AI,148780,3,1886,2,306,19.37,6660570,1423291,31445725,6660570,19.37,467.97,21.18,21.18,11981435374,20.20,20.20,11981435374
한국정보인증,053300,4,9210,2,630,7.34,7908372,5041926,42441361,7908372,7.34,156.85,18.63,18.63,73041946860,18.69,18.69,73041946860
흥구석유,024060,5,19470,2,3510,21.99,2786496,6455992,15000000,2786496,21.99,43.16,18.58,18.58,53918227470,18.46,18.46,53918227470
흥아해운,003280,6,2230,2,30,1.36,36281249,146467872,240424899,36281249,1.36,24.77,15.09,15.09,81915311582,15.28,15.28,81915311582
STX그린로지스,465770,7,11050,5,-440,-3.83,1053099,10808738,7171032,1053099,-3.83,9.74,14.69,14.69,11906311255,15.03,15.03,11906311255
헥토파이낸셜,234340,8,28700,2,5250,22.39,1450883,800175,9453000,1450883,22.39,181.32,15.35,15.35,40584010200,14.96,14.96,40584010200
TIGER K방산&우주,463250,9,29987,2,1012,3.49,808575,2080281,5450000,808575,3.49,38.87,14.84,14.84,24212854505,14.82,14.82,24212854505
동양철관,008970,10,1570,2,111,7.61,22496473,9915663,159323019,22496473,7.61,226.88,14.12,14.12,35104541468,14.03,14.03,35104541468
한일단조,024740,11,2490,5,-80,-3.11,3691240,29609932,32897049,3691240,-3.11,12.47,11.22,11.22,9396781846,11.47,11.47,9396781846
대성하이텍,129920,12,6110,5,-490,-7.42,1531307,9756526,13715053,1531307,-7.42,15.70,11.17,11.17,9488669390,11.32,11.32,9488669390
더즌,462860,13,3925,2,275,7.53,8024045,11751849,71413257,8024045,7.53,68.28,11.24,11.24,31326071443,11.18,11.18,31326071443
KODEX 코스닥150선물인버스,251340,14,3715,2,15,0.41,7638869,39802336,71500000,7638869,0.41,19.19,10.68,10.68,28083622438,10.57,10.57,28083622438
한국석유,004090,15,20400,2,3240,18.88,1265897,5168782,12694120,1265897,18.88,24.49,9.97,9.97,25903116085,10.00,10.00,25903116085
TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9955,5,-25,-0.25,145712,199182,1550000,145712,-0.25,73.16,9.40,9.40,1457742666,9.45,9.45,1457742666
KODEX 인버스,114800,17,3905,2,20,0.51,14668351,42477588,158200000,14668351,0.51,34.53,9.27,9.27,56869391730,9.21,9.21,56869391730
알체라,347860,18,2165,2,210,10.74,3461763,912592,38710961,3461763,10.74,379.33,8.94,8.94,7652380934,9.13,9.13,7652380934
상지건설,042940,19,15240,5,-970,-5.98,605762,9382216,6828712,605762,-5.98,6.46,8.87,8.87,9251590215,8.89,8.89,9251590215
극동유화,014530,20,3985,5,-55,-1.36,2999988,22871080,34869420,2999988,-1.36,13.12,8.60,8.60,12277068653,8.84,8.84,12277068653
KODEX 200선물인버스2X,252670,21,1651,2,10,0.61,75002060,444773184,855000000,75002060,0.61,16.86,8.77,8.77,122441374812,8.67,8.67,122441374812
중앙에너비스,000440,22,24350,2,2550,11.70,527508,1986738,6227130,527508,11.70,26.55,8.47,8.47,13029119800,8.59,8.59,13029119800
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,10160,2,65,0.64,176263,256229,2100000,176263,0.64,68.79,8.39,8.39,1793356782,8.41,8.41,1793356782
RISE 미국휴머노이드로봇,0036R0,24,11315,5,-5,-0.04,73917,139219,900000,73917,-0.04,53.09,8.21,8.21,838285343,8.23,8.23,838285343
한주에이알티,058450,25,1371,1,316,29.95,1214283,127370,14793621,1214283,29.95,953.35,8.21,8.21,1637438024,8.07,8.07,1637438024
에스아이리소스,065420,26,283,2,11,4.04,5480319,5960377,71577299,5480319,4.04,91.95,7.66,7.66,1616106715,7.98,7.98,1616106715
우리기술,032820,27,2780,2,55,2.02,12546655,67470424,165530656,12546655,2.02,18.60,7.58,7.58,35070506816,7.62,7.62,35070506816
PS일렉트로닉스,332570,28,3850,2,210,5.77,3341002,5007620,44176320,3341002,5.77,66.72,7.56,7.56,12644243912,7.43,7.43,12644243912
휴니드,005870,29,10590,5,-560,-5.02,1015319,8853893,14116015,1015319,-5.02,11.47,7.19,7.19,10878712570,7.28,7.28,10878712570
플리토,300080,30,29250,2,2450,9.14,390270,137877,5501817,390270,9.14,283.06,7.09,7.09,11544157725,7.17,7.17,11544157725
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국ANKOR유전 152550 1 393 2 57 16.96 33401254 61880308 70020000 33401254 16.96 53.98 47.70 47.70 13017665017 47.31 47.31 13017665017
3 지에스이 053050 2 3770 2 295 8.49 10051352 31833400 29987597 10051352 8.49 31.57 33.52 33.52 37920222394 33.54 33.54 37920222394
4 비큐AI 148780 3 1886 2 306 19.37 6660570 1423291 31445725 6660570 19.37 467.97 21.18 21.18 11981435374 20.20 20.20 11981435374
5 한국정보인증 053300 4 9210 2 630 7.34 7908372 5041926 42441361 7908372 7.34 156.85 18.63 18.63 73041946860 18.69 18.69 73041946860
6 흥구석유 024060 5 19470 2 3510 21.99 2786496 6455992 15000000 2786496 21.99 43.16 18.58 18.58 53918227470 18.46 18.46 53918227470
7 흥아해운 003280 6 2230 2 30 1.36 36281249 146467872 240424899 36281249 1.36 24.77 15.09 15.09 81915311582 15.28 15.28 81915311582
8 STX그린로지스 465770 7 11050 5 -440 -3.83 1053099 10808738 7171032 1053099 -3.83 9.74 14.69 14.69 11906311255 15.03 15.03 11906311255
9 헥토파이낸셜 234340 8 28700 2 5250 22.39 1450883 800175 9453000 1450883 22.39 181.32 15.35 15.35 40584010200 14.96 14.96 40584010200
10 TIGER K방산&우주 463250 9 29987 2 1012 3.49 808575 2080281 5450000 808575 3.49 38.87 14.84 14.84 24212854505 14.82 14.82 24212854505
11 동양철관 008970 10 1570 2 111 7.61 22496473 9915663 159323019 22496473 7.61 226.88 14.12 14.12 35104541468 14.03 14.03 35104541468
12 한일단조 024740 11 2490 5 -80 -3.11 3691240 29609932 32897049 3691240 -3.11 12.47 11.22 11.22 9396781846 11.47 11.47 9396781846
13 대성하이텍 129920 12 6110 5 -490 -7.42 1531307 9756526 13715053 1531307 -7.42 15.70 11.17 11.17 9488669390 11.32 11.32 9488669390
14 더즌 462860 13 3925 2 275 7.53 8024045 11751849 71413257 8024045 7.53 68.28 11.24 11.24 31326071443 11.18 11.18 31326071443
15 KODEX 코스닥150선물인버스 251340 14 3715 2 15 0.41 7638869 39802336 71500000 7638869 0.41 19.19 10.68 10.68 28083622438 10.57 10.57 28083622438
16 한국석유 004090 15 20400 2 3240 18.88 1265897 5168782 12694120 1265897 18.88 24.49 9.97 9.97 25903116085 10.00 10.00 25903116085
17 TIMEFOLIO 미국배당다우존스액티브 0036D0 16 9955 5 -25 -0.25 145712 199182 1550000 145712 -0.25 73.16 9.40 9.40 1457742666 9.45 9.45 1457742666
18 KODEX 인버스 114800 17 3905 2 20 0.51 14668351 42477588 158200000 14668351 0.51 34.53 9.27 9.27 56869391730 9.21 9.21 56869391730
19 알체라 347860 18 2165 2 210 10.74 3461763 912592 38710961 3461763 10.74 379.33 8.94 8.94 7652380934 9.13 9.13 7652380934
20 상지건설 042940 19 15240 5 -970 -5.98 605762 9382216 6828712 605762 -5.98 6.46 8.87 8.87 9251590215 8.89 8.89 9251590215
21 극동유화 014530 20 3985 5 -55 -1.36 2999988 22871080 34869420 2999988 -1.36 13.12 8.60 8.60 12277068653 8.84 8.84 12277068653
22 KODEX 200선물인버스2X 252670 21 1651 2 10 0.61 75002060 444773184 855000000 75002060 0.61 16.86 8.77 8.77 122441374812 8.67 8.67 122441374812
23 중앙에너비스 000440 22 24350 2 2550 11.70 527508 1986738 6227130 527508 11.70 26.55 8.47 8.47 13029119800 8.59 8.59 13029119800
24 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 23 10160 2 65 0.64 176263 256229 2100000 176263 0.64 68.79 8.39 8.39 1793356782 8.41 8.41 1793356782
25 RISE 미국휴머노이드로봇 0036R0 24 11315 5 -5 -0.04 73917 139219 900000 73917 -0.04 53.09 8.21 8.21 838285343 8.23 8.23 838285343
26 한주에이알티 058450 25 1371 1 316 29.95 1214283 127370 14793621 1214283 29.95 953.35 8.21 8.21 1637438024 8.07 8.07 1637438024
27 에스아이리소스 065420 26 283 2 11 4.04 5480319 5960377 71577299 5480319 4.04 91.95 7.66 7.66 1616106715 7.98 7.98 1616106715
28 우리기술 032820 27 2780 2 55 2.02 12546655 67470424 165530656 12546655 2.02 18.60 7.58 7.58 35070506816 7.62 7.62 35070506816
29 PS일렉트로닉스 332570 28 3850 2 210 5.77 3341002 5007620 44176320 3341002 5.77 66.72 7.56 7.56 12644243912 7.43 7.43 12644243912
30 휴니드 005870 29 10590 5 -560 -5.02 1015319 8853893 14116015 1015319 -5.02 11.47 7.19 7.19 10878712570 7.28 7.28 10878712570
31 플리토 300080 30 29250 2 2450 9.14 390270 137877 5501817 390270 9.14 283.06 7.09 7.09 11544157725 7.17 7.17 11544157725

31
top30/20250616/top30-atvtr-20250616-094001.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
한국ANKOR유전,152550,1,387,2,51,15.18,37351513,61880308,70020000,37351513,15.18,60.36,53.34,53.34,14568981617,53.76,53.76,14568981617
지에스이,053050,2,3750,2,275,7.91,11148312,31833400,29987597,11148312,7.91,35.02,37.18,37.18,42036688406,37.38,37.38,42036688406
비큐AI,148780,3,1962,2,382,24.18,11139087,1423291,31445725,11139087,24.18,782.63,35.42,35.42,20415210337,33.09,33.09,20415210337
흥구석유,024060,4,19200,2,3240,20.30,3190918,6455992,15000000,3190918,20.30,49.43,21.27,21.27,61757653940,21.44,21.44,61757653940
한국정보인증,053300,5,9270,2,690,8.04,8769276,5041926,42441361,8769276,8.04,173.93,20.66,20.66,81039781810,20.60,20.60,81039781810
흥아해운,003280,6,2215,2,15,0.68,39895458,146467872,240424899,39895458,0.68,27.24,16.59,16.59,89941006176,16.89,16.89,89941006176
STX그린로지스,465770,7,10830,5,-660,-5.74,1148756,10808738,7171032,1148756,-5.74,10.63,16.02,16.02,12953043170,16.68,16.68,12953043170
헥토파이낸셜,234340,8,28350,2,4900,20.90,1593754,800175,9453000,1593754,20.90,199.18,16.86,16.86,44691545450,16.68,16.68,44691545450
TIGER K방산&우주,463250,9,30380,2,1405,4.85,892655,2080281,5450000,892655,4.85,42.91,16.38,16.38,26754005802,16.16,16.16,26754005802
동양철관,008970,10,1570,2,111,7.61,25706787,9915663,159323019,25706787,7.61,259.25,16.14,16.14,40150639644,16.05,16.05,40150639644
더즌,462860,11,3925,2,275,7.53,8986431,11751849,71413257,8986431,7.53,76.47,12.58,12.58,35103226547,12.52,12.52,35103226547
KODEX 코스닥150선물인버스,251340,12,3705,2,5,0.14,8966403,39802336,71500000,8966403,0.14,22.53,12.54,12.54,33004463594,12.46,12.46,33004463594
대성하이텍,129920,13,6060,5,-540,-8.18,1653112,9756526,13715053,1653112,-8.18,16.94,12.05,12.05,10233450190,12.31,12.31,10233450190
한일단조,024740,14,2470,5,-100,-3.89,3832187,29609932,32897049,3832187,-3.89,12.94,11.65,11.65,9745544326,11.99,11.99,9745544326
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12345,5,-230,-1.83,118014,612129,1000000,118014,-1.83,19.28,11.80,11.80,1454643360,11.78,11.78,1454643360
한국석유,004090,16,20150,2,2990,17.42,1376961,5168782,12694120,1376961,17.42,26.64,10.85,10.85,28147509710,11.00,11.00,28147509710
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,17,26490,2,445,1.71,105309,690536,1000000,105309,1.71,15.25,10.53,10.53,2792481315,10.54,10.54,2792481315
KODEX 200선물인버스2X,252670,18,1639,5,-2,-0.12,90272196,444773184,855000000,90272196,-0.12,20.30,10.56,10.56,147529229587,10.53,10.53,147529229587
KODEX 인버스,114800,19,3885,3,0,0.00,16062466,42477588,158200000,16062466,0.00,37.81,10.15,10.15,62292015300,10.14,10.14,62292015300
알체라,347860,20,2145,2,190,9.72,3736130,912592,38710961,3736130,9.72,409.40,9.65,9.65,8243467801,9.93,9.93,8243467801
극동유화,014530,21,3925,5,-115,-2.85,3207745,22871080,34869420,3207745,-2.85,14.03,9.20,9.20,13095898857,9.57,9.57,13095898857
중앙에너비스,000440,22,23850,2,2050,9.40,575182,1986738,6227130,575182,9.40,28.95,9.24,9.24,14184219000,9.55,9.55,14184219000
TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9985,2,5,0.05,146362,199182,1550000,146362,0.05,73.48,9.44,9.44,1464227251,9.46,9.46,1464227251
상지건설,042940,24,15360,5,-850,-5.24,647657,9382216,6828712,647657,-5.24,6.90,9.48,9.48,9894056620,9.43,9.43,9894056620
에스아이리소스,065420,25,276,2,4,1.47,6187073,5960377,71577299,6187073,1.47,103.80,8.64,8.64,1813510387,9.18,9.18,1813510387
PS일렉트로닉스,332570,26,3810,2,170,4.67,3980612,5007620,44176320,3980612,4.67,79.49,9.01,9.01,15068864814,8.95,8.95,15068864814
RISE 미국휴머노이드로봇,0036R0,27,11345,2,25,0.22,80165,139219,900000,80165,0.22,57.58,8.91,8.91,909106398,8.90,8.90,909106398
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,10170,2,75,0.74,184794,256229,2100000,184794,0.74,72.12,8.80,8.80,1879990097,8.80,8.80,1879990097
HANARO 원자력iSelect,434730,29,31940,2,1040,3.37,491899,1073659,5850000,491899,3.37,45.82,8.41,8.41,15646715261,8.37,8.37,15646715261
우리기술,032820,30,2790,2,65,2.39,13618299,67470424,165530656,13618299,2.39,20.18,8.23,8.23,38066796023,8.24,8.24,38066796023
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국ANKOR유전 152550 1 387 2 51 15.18 37351513 61880308 70020000 37351513 15.18 60.36 53.34 53.34 14568981617 53.76 53.76 14568981617
3 지에스이 053050 2 3750 2 275 7.91 11148312 31833400 29987597 11148312 7.91 35.02 37.18 37.18 42036688406 37.38 37.38 42036688406
4 비큐AI 148780 3 1962 2 382 24.18 11139087 1423291 31445725 11139087 24.18 782.63 35.42 35.42 20415210337 33.09 33.09 20415210337
5 흥구석유 024060 4 19200 2 3240 20.30 3190918 6455992 15000000 3190918 20.30 49.43 21.27 21.27 61757653940 21.44 21.44 61757653940
6 한국정보인증 053300 5 9270 2 690 8.04 8769276 5041926 42441361 8769276 8.04 173.93 20.66 20.66 81039781810 20.60 20.60 81039781810
7 흥아해운 003280 6 2215 2 15 0.68 39895458 146467872 240424899 39895458 0.68 27.24 16.59 16.59 89941006176 16.89 16.89 89941006176
8 STX그린로지스 465770 7 10830 5 -660 -5.74 1148756 10808738 7171032 1148756 -5.74 10.63 16.02 16.02 12953043170 16.68 16.68 12953043170
9 헥토파이낸셜 234340 8 28350 2 4900 20.90 1593754 800175 9453000 1593754 20.90 199.18 16.86 16.86 44691545450 16.68 16.68 44691545450
10 TIGER K방산&우주 463250 9 30380 2 1405 4.85 892655 2080281 5450000 892655 4.85 42.91 16.38 16.38 26754005802 16.16 16.16 26754005802
11 동양철관 008970 10 1570 2 111 7.61 25706787 9915663 159323019 25706787 7.61 259.25 16.14 16.14 40150639644 16.05 16.05 40150639644
12 더즌 462860 11 3925 2 275 7.53 8986431 11751849 71413257 8986431 7.53 76.47 12.58 12.58 35103226547 12.52 12.52 35103226547
13 KODEX 코스닥150선물인버스 251340 12 3705 2 5 0.14 8966403 39802336 71500000 8966403 0.14 22.53 12.54 12.54 33004463594 12.46 12.46 33004463594
14 대성하이텍 129920 13 6060 5 -540 -8.18 1653112 9756526 13715053 1653112 -8.18 16.94 12.05 12.05 10233450190 12.31 12.31 10233450190
15 한일단조 024740 14 2470 5 -100 -3.89 3832187 29609932 32897049 3832187 -3.89 12.94 11.65 11.65 9745544326 11.99 11.99 9745544326
16 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 15 12345 5 -230 -1.83 118014 612129 1000000 118014 -1.83 19.28 11.80 11.80 1454643360 11.78 11.78 1454643360
17 한국석유 004090 16 20150 2 2990 17.42 1376961 5168782 12694120 1376961 17.42 26.64 10.85 10.85 28147509710 11.00 11.00 28147509710
18 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 17 26490 2 445 1.71 105309 690536 1000000 105309 1.71 15.25 10.53 10.53 2792481315 10.54 10.54 2792481315
19 KODEX 200선물인버스2X 252670 18 1639 5 -2 -0.12 90272196 444773184 855000000 90272196 -0.12 20.30 10.56 10.56 147529229587 10.53 10.53 147529229587
20 KODEX 인버스 114800 19 3885 3 0 0.00 16062466 42477588 158200000 16062466 0.00 37.81 10.15 10.15 62292015300 10.14 10.14 62292015300
21 알체라 347860 20 2145 2 190 9.72 3736130 912592 38710961 3736130 9.72 409.40 9.65 9.65 8243467801 9.93 9.93 8243467801
22 극동유화 014530 21 3925 5 -115 -2.85 3207745 22871080 34869420 3207745 -2.85 14.03 9.20 9.20 13095898857 9.57 9.57 13095898857
23 중앙에너비스 000440 22 23850 2 2050 9.40 575182 1986738 6227130 575182 9.40 28.95 9.24 9.24 14184219000 9.55 9.55 14184219000
24 TIMEFOLIO 미국배당다우존스액티브 0036D0 23 9985 2 5 0.05 146362 199182 1550000 146362 0.05 73.48 9.44 9.44 1464227251 9.46 9.46 1464227251
25 상지건설 042940 24 15360 5 -850 -5.24 647657 9382216 6828712 647657 -5.24 6.90 9.48 9.48 9894056620 9.43 9.43 9894056620
26 에스아이리소스 065420 25 276 2 4 1.47 6187073 5960377 71577299 6187073 1.47 103.80 8.64 8.64 1813510387 9.18 9.18 1813510387
27 PS일렉트로닉스 332570 26 3810 2 170 4.67 3980612 5007620 44176320 3980612 4.67 79.49 9.01 9.01 15068864814 8.95 8.95 15068864814
28 RISE 미국휴머노이드로봇 0036R0 27 11345 2 25 0.22 80165 139219 900000 80165 0.22 57.58 8.91 8.91 909106398 8.90 8.90 909106398
29 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 28 10170 2 75 0.74 184794 256229 2100000 184794 0.74 72.12 8.80 8.80 1879990097 8.80 8.80 1879990097
30 HANARO 원자력iSelect 434730 29 31940 2 1040 3.37 491899 1073659 5850000 491899 3.37 45.82 8.41 8.41 15646715261 8.37 8.37 15646715261
31 우리기술 032820 30 2790 2 65 2.39 13618299 67470424 165530656 13618299 2.39 20.18 8.23 8.23 38066796023 8.24 8.24 38066796023

31
top30/20250616/top30-atvtr-20250616-095001.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
비큐AI,148780,1,1863,2,283,17.91,18784365,1423291,31445725,18784365,17.91,1319.78,59.74,59.74,35387407508,60.41,60.41,35387407508
한국ANKOR유전,152550,2,388,2,52,15.48,39891029,61880308,70020000,39891029,15.48,64.46,56.97,56.97,15548691200,57.23,57.23,15548691200
지에스이,053050,3,3670,2,195,5.61,11996227,31833400,29987597,11996227,5.61,37.68,40.00,40.00,45173665546,41.05,41.05,45173665546
한국정보인증,053300,4,9200,2,620,7.23,10107473,5041926,42441361,10107473,7.23,200.47,23.82,23.82,93497156485,23.95,23.95,93497156485
흥구석유,024060,5,19170,2,3210,20.11,3346405,6455992,15000000,3346405,20.11,51.83,22.31,22.31,64740377695,22.51,22.51,64740377695
시선AI,340810,6,5240,2,435,9.05,2014405,770661,10692194,2014405,9.05,261.39,18.84,18.84,10613854681,18.94,18.94,10613854681
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12355,5,-220,-1.75,184488,612129,1000000,184488,-1.75,30.14,18.45,18.45,2276008235,18.42,18.42,2276008235
흥아해운,003280,8,2170,5,-30,-1.36,41905927,146467872,240424899,41905927,-1.36,28.61,17.43,17.43,94324375865,18.08,18.08,94324375865
TIGER K방산&우주,463250,9,30535,2,1560,5.38,1001082,2080281,5450000,1001082,5.38,48.12,18.37,18.37,30053711266,18.06,18.06,30053711266
STX그린로지스,465770,10,10730,5,-760,-6.61,1235684,10808738,7171032,1235684,-6.61,11.43,17.23,17.23,13890012085,18.05,18.05,13890012085
동양철관,008970,11,1583,2,124,8.50,29065254,9915663,159323019,29065254,8.50,293.12,18.24,18.24,45453527282,18.02,18.02,45453527282
헥토파이낸셜,234340,12,28000,2,4550,19.40,1675674,800175,9453000,1675674,19.40,209.41,17.73,17.73,47004000125,17.76,17.76,47004000125
에이텍모빌리티,224110,13,13990,2,2080,17.46,911102,49020,5340000,911102,17.46,1858.63,17.06,17.06,12606952870,16.88,16.88,12606952870
KODEX 코스닥150선물인버스,251340,14,3710,2,10,0.27,9917868,39802336,71500000,9917868,0.27,24.92,13.87,13.87,36526946796,13.77,13.77,36526946796
더즌,462860,15,3905,2,255,6.99,9414759,11751849,71413257,9414759,6.99,80.11,13.18,13.18,36780210074,13.19,13.19,36780210074
대성하이텍,129920,16,6010,5,-590,-8.94,1731773,9756526,13715053,1731773,-8.94,17.75,12.63,12.63,10705084490,12.99,12.99,10705084490
한일단조,024740,17,2465,5,-105,-4.09,4083776,29609932,32897049,4083776,-4.09,13.79,12.41,12.41,10364828749,12.78,12.78,10364828749
KODEX 200선물인버스2X,252670,18,1642,2,1,0.06,102878005,444773184,855000000,102878005,0.06,23.13,12.03,12.03,168180383526,11.98,11.98,168180383526
상지건설,042940,19,16560,2,350,2.16,866989,9382216,6828712,866989,2.16,9.24,12.70,12.70,13415734430,11.86,11.86,13415734430
한국석유,004090,20,20000,2,2840,16.55,1443745,5168782,12694120,1443745,16.55,27.93,11.37,11.37,29485301205,11.61,11.61,29485301205
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,26545,2,500,1.92,111819,690536,1000000,111819,1.92,16.19,11.18,11.18,2965028105,11.17,11.17,2965028105
RISE 미국휴머노이드로봇,0036R0,22,11390,2,70,0.62,96571,139219,900000,96571,0.62,69.37,10.73,10.73,1095302888,10.68,10.68,1095302888
KODEX 인버스,114800,23,3895,2,10,0.26,16636773,42477588,158200000,16636773,0.26,39.17,10.52,10.52,64523665859,10.47,10.47,64523665859
극동유화,014530,24,3875,5,-165,-4.08,3399726,22871080,34869420,3399726,-4.08,14.86,9.75,9.75,13842456716,10.24,10.24,13842456716
중앙에너비스,000440,25,23350,2,1550,7.11,601131,1986738,6227130,601131,7.11,30.26,9.65,9.65,14797512350,10.18,10.18,14797512350
PS일렉트로닉스,332570,26,3775,2,135,3.71,4437786,5007620,44176320,4437786,3.71,88.62,10.05,10.05,16805494904,10.08,10.08,16805494904
알체라,347860,27,2210,2,255,13.04,3906596,912592,38710961,3906596,13.04,428.08,10.09,10.09,8616512651,10.07,10.07,8616512651
HANARO 원자력iSelect,434730,28,31975,2,1075,3.48,575576,1073659,5850000,575576,3.48,53.61,9.84,9.84,18318918703,9.79,9.79,18318918703
에스아이리소스,065420,29,274,2,2,0.74,6528886,5960377,71577299,6528886,0.74,109.54,9.12,9.12,1907745199,9.73,9.73,1907745199
TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9965,5,-15,-0.15,147711,199182,1550000,147711,-0.15,74.16,9.53,9.53,1477665591,9.57,9.57,1477665591
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1863 2 283 17.91 18784365 1423291 31445725 18784365 17.91 1319.78 59.74 59.74 35387407508 60.41 60.41 35387407508
3 한국ANKOR유전 152550 2 388 2 52 15.48 39891029 61880308 70020000 39891029 15.48 64.46 56.97 56.97 15548691200 57.23 57.23 15548691200
4 지에스이 053050 3 3670 2 195 5.61 11996227 31833400 29987597 11996227 5.61 37.68 40.00 40.00 45173665546 41.05 41.05 45173665546
5 한국정보인증 053300 4 9200 2 620 7.23 10107473 5041926 42441361 10107473 7.23 200.47 23.82 23.82 93497156485 23.95 23.95 93497156485
6 흥구석유 024060 5 19170 2 3210 20.11 3346405 6455992 15000000 3346405 20.11 51.83 22.31 22.31 64740377695 22.51 22.51 64740377695
7 시선AI 340810 6 5240 2 435 9.05 2014405 770661 10692194 2014405 9.05 261.39 18.84 18.84 10613854681 18.94 18.94 10613854681
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 12355 5 -220 -1.75 184488 612129 1000000 184488 -1.75 30.14 18.45 18.45 2276008235 18.42 18.42 2276008235
9 흥아해운 003280 8 2170 5 -30 -1.36 41905927 146467872 240424899 41905927 -1.36 28.61 17.43 17.43 94324375865 18.08 18.08 94324375865
10 TIGER K방산&우주 463250 9 30535 2 1560 5.38 1001082 2080281 5450000 1001082 5.38 48.12 18.37 18.37 30053711266 18.06 18.06 30053711266
11 STX그린로지스 465770 10 10730 5 -760 -6.61 1235684 10808738 7171032 1235684 -6.61 11.43 17.23 17.23 13890012085 18.05 18.05 13890012085
12 동양철관 008970 11 1583 2 124 8.50 29065254 9915663 159323019 29065254 8.50 293.12 18.24 18.24 45453527282 18.02 18.02 45453527282
13 헥토파이낸셜 234340 12 28000 2 4550 19.40 1675674 800175 9453000 1675674 19.40 209.41 17.73 17.73 47004000125 17.76 17.76 47004000125
14 에이텍모빌리티 224110 13 13990 2 2080 17.46 911102 49020 5340000 911102 17.46 1858.63 17.06 17.06 12606952870 16.88 16.88 12606952870
15 KODEX 코스닥150선물인버스 251340 14 3710 2 10 0.27 9917868 39802336 71500000 9917868 0.27 24.92 13.87 13.87 36526946796 13.77 13.77 36526946796
16 더즌 462860 15 3905 2 255 6.99 9414759 11751849 71413257 9414759 6.99 80.11 13.18 13.18 36780210074 13.19 13.19 36780210074
17 대성하이텍 129920 16 6010 5 -590 -8.94 1731773 9756526 13715053 1731773 -8.94 17.75 12.63 12.63 10705084490 12.99 12.99 10705084490
18 한일단조 024740 17 2465 5 -105 -4.09 4083776 29609932 32897049 4083776 -4.09 13.79 12.41 12.41 10364828749 12.78 12.78 10364828749
19 KODEX 200선물인버스2X 252670 18 1642 2 1 0.06 102878005 444773184 855000000 102878005 0.06 23.13 12.03 12.03 168180383526 11.98 11.98 168180383526
20 상지건설 042940 19 16560 2 350 2.16 866989 9382216 6828712 866989 2.16 9.24 12.70 12.70 13415734430 11.86 11.86 13415734430
21 한국석유 004090 20 20000 2 2840 16.55 1443745 5168782 12694120 1443745 16.55 27.93 11.37 11.37 29485301205 11.61 11.61 29485301205
22 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 21 26545 2 500 1.92 111819 690536 1000000 111819 1.92 16.19 11.18 11.18 2965028105 11.17 11.17 2965028105
23 RISE 미국휴머노이드로봇 0036R0 22 11390 2 70 0.62 96571 139219 900000 96571 0.62 69.37 10.73 10.73 1095302888 10.68 10.68 1095302888
24 KODEX 인버스 114800 23 3895 2 10 0.26 16636773 42477588 158200000 16636773 0.26 39.17 10.52 10.52 64523665859 10.47 10.47 64523665859
25 극동유화 014530 24 3875 5 -165 -4.08 3399726 22871080 34869420 3399726 -4.08 14.86 9.75 9.75 13842456716 10.24 10.24 13842456716
26 중앙에너비스 000440 25 23350 2 1550 7.11 601131 1986738 6227130 601131 7.11 30.26 9.65 9.65 14797512350 10.18 10.18 14797512350
27 PS일렉트로닉스 332570 26 3775 2 135 3.71 4437786 5007620 44176320 4437786 3.71 88.62 10.05 10.05 16805494904 10.08 10.08 16805494904
28 알체라 347860 27 2210 2 255 13.04 3906596 912592 38710961 3906596 13.04 428.08 10.09 10.09 8616512651 10.07 10.07 8616512651
29 HANARO 원자력iSelect 434730 28 31975 2 1075 3.48 575576 1073659 5850000 575576 3.48 53.61 9.84 9.84 18318918703 9.79 9.79 18318918703
30 에스아이리소스 065420 29 274 2 2 0.74 6528886 5960377 71577299 6528886 0.74 109.54 9.12 9.12 1907745199 9.73 9.73 1907745199
31 TIMEFOLIO 미국배당다우존스액티브 0036D0 30 9965 5 -15 -0.15 147711 199182 1550000 147711 -0.15 74.16 9.53 9.53 1477665591 9.57 9.57 1477665591

31
top30/20250616/top30-atvtr-20250616-100002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1874,2,294,18.61,20462615,1423291,31445725,20462615,18.61,1437.70,65.07,65.07,38506704158,65.34,65.34,38506704158
한국ANKOR유전,152550,2,380,2,44,13.10,41860567,61880308,70020000,41860567,13.10,67.65,59.78,59.78,16308140023,61.29,61.29,16308140023
지에스이,053050,3,3590,2,115,3.31,12946103,31833400,29987597,12946103,3.31,40.67,43.17,43.17,48602177403,45.15,45.15,48602177403
상지건설,042940,4,17460,2,1250,7.71,1896889,9382216,6828712,1896889,7.71,20.22,27.78,27.78,31311945580,26.26,26.26,31311945580
한국정보인증,053300,5,9230,2,650,7.58,10472548,5041926,42441361,10472548,7.58,207.71,24.68,24.68,96870749340,24.73,24.73,96870749340
흥구석유,024060,6,19080,2,3120,19.55,3446584,6455992,15000000,3446584,19.55,53.39,22.98,22.98,66653557540,23.29,23.29,66653557540
에이텍모빌리티,224110,7,13650,2,1740,14.61,1185292,49020,5340000,1185292,14.61,2417.98,22.20,22.20,16390791550,22.49,22.49,16390791550
시선AI,340810,8,5140,2,335,6.97,2291223,770661,10692194,2291223,6.97,297.31,21.43,21.43,12034174341,21.90,21.90,12034174341
아이티센엔텍,010280,9,1272,2,233,22.43,14027408,926466,65123786,14027408,22.43,1514.08,21.54,21.54,18013079373,21.75,21.75,18013079373
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12390,5,-185,-1.47,214753,612129,1000000,214753,-1.47,35.08,21.48,21.48,2649094835,21.38,21.38,2649094835
TIGER K방산&우주,463250,11,30375,2,1400,4.83,1106195,2080281,5450000,1106195,4.83,53.18,20.30,20.30,33249374161,20.08,20.08,33249374161
동양철관,008970,12,1566,2,107,7.33,31583192,9915663,159323019,31583192,7.33,318.52,19.82,19.82,49411813809,19.80,19.80,49411813809
헥토파이낸셜,234340,13,27950,2,4500,19.19,1798331,800175,9453000,1798331,19.19,224.74,19.02,19.02,50404955375,19.08,19.08,50404955375
흥아해운,003280,14,2170,5,-30,-1.36,43455261,146467872,240424899,43455261,-1.36,29.67,18.07,18.07,97665324329,18.72,18.72,97665324329
STX그린로지스,465770,15,10770,5,-720,-6.27,1260100,10808738,7171032,1260100,-6.27,11.66,17.57,17.57,14152336245,18.32,18.32,14152336245
KODEX 코스닥150선물인버스,251340,16,3700,3,0,0.00,10635263,39802336,71500000,10635263,0.00,26.72,14.87,14.87,39183741774,14.81,14.81,39183741774
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,17,26385,2,340,1.31,144939,690536,1000000,144939,1.31,20.99,14.49,14.49,3842497885,14.56,14.56,3842497885
더즌,462860,18,3905,2,255,6.99,9777469,11751849,71413257,9777469,6.99,83.20,13.69,13.69,38199614394,13.70,13.70,38199614394
한일단조,024740,19,2445,5,-125,-4.86,4292059,29609932,32897049,4292059,-4.86,14.50,13.05,13.05,10874344739,13.52,13.52,10874344739
대성하이텍,129920,20,6010,5,-590,-8.94,1781028,9756526,13715053,1781028,-8.94,18.25,12.99,12.99,11000529030,13.35,13.35,11000529030
KODEX 200선물인버스2X,252670,21,1642,2,1,0.06,109229769,444773184,855000000,109229769,0.06,24.56,12.78,12.78,178619486763,12.72,12.72,178619486763
한국석유,004090,22,19730,2,2570,14.98,1517666,5168782,12694120,1517666,14.98,29.36,11.96,11.96,30957047215,12.36,12.36,30957047215
극동유화,014530,23,3815,5,-225,-5.57,3708176,22871080,34869420,3708176,-5.57,16.21,10.63,10.63,15027625875,11.30,11.30,15027625875
HANARO 원자력iSelect,434730,24,32110,2,1210,3.92,663092,1073659,5850000,663092,3.92,61.76,11.33,11.33,21125498856,11.25,11.25,21125498856
우리기술,032820,25,2915,2,190,6.97,18753597,67470424,165530656,18753597,6.97,27.80,11.33,11.33,52724232472,10.93,10.93,52724232472
KODEX 인버스,114800,26,3890,2,5,0.13,17073492,42477588,158200000,17073492,0.13,40.19,10.79,10.79,66222806315,10.76,10.76,66222806315
알체라,347860,27,2235,2,280,14.32,4194094,912592,38710961,4194094,14.32,459.58,10.83,10.83,9253735362,10.70,10.70,9253735362
RISE 미국휴머노이드로봇,0036R0,28,11395,2,75,0.66,96610,139219,900000,96610,0.66,69.39,10.73,10.73,1095747303,10.68,10.68,1095747303
PS일렉트로닉스,332570,29,3770,2,130,3.57,4668438,5007620,44176320,4668438,3.57,93.23,10.57,10.57,17676218466,10.61,10.61,17676218466
중앙에너비스,000440,30,23350,2,1550,7.11,618354,1986738,6227130,618354,7.11,31.12,9.93,9.93,15199090650,10.45,10.45,15199090650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1874 2 294 18.61 20462615 1423291 31445725 20462615 18.61 1437.70 65.07 65.07 38506704158 65.34 65.34 38506704158
3 한국ANKOR유전 152550 2 380 2 44 13.10 41860567 61880308 70020000 41860567 13.10 67.65 59.78 59.78 16308140023 61.29 61.29 16308140023
4 지에스이 053050 3 3590 2 115 3.31 12946103 31833400 29987597 12946103 3.31 40.67 43.17 43.17 48602177403 45.15 45.15 48602177403
5 상지건설 042940 4 17460 2 1250 7.71 1896889 9382216 6828712 1896889 7.71 20.22 27.78 27.78 31311945580 26.26 26.26 31311945580
6 한국정보인증 053300 5 9230 2 650 7.58 10472548 5041926 42441361 10472548 7.58 207.71 24.68 24.68 96870749340 24.73 24.73 96870749340
7 흥구석유 024060 6 19080 2 3120 19.55 3446584 6455992 15000000 3446584 19.55 53.39 22.98 22.98 66653557540 23.29 23.29 66653557540
8 에이텍모빌리티 224110 7 13650 2 1740 14.61 1185292 49020 5340000 1185292 14.61 2417.98 22.20 22.20 16390791550 22.49 22.49 16390791550
9 시선AI 340810 8 5140 2 335 6.97 2291223 770661 10692194 2291223 6.97 297.31 21.43 21.43 12034174341 21.90 21.90 12034174341
10 아이티센엔텍 010280 9 1272 2 233 22.43 14027408 926466 65123786 14027408 22.43 1514.08 21.54 21.54 18013079373 21.75 21.75 18013079373
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 12390 5 -185 -1.47 214753 612129 1000000 214753 -1.47 35.08 21.48 21.48 2649094835 21.38 21.38 2649094835
12 TIGER K방산&우주 463250 11 30375 2 1400 4.83 1106195 2080281 5450000 1106195 4.83 53.18 20.30 20.30 33249374161 20.08 20.08 33249374161
13 동양철관 008970 12 1566 2 107 7.33 31583192 9915663 159323019 31583192 7.33 318.52 19.82 19.82 49411813809 19.80 19.80 49411813809
14 헥토파이낸셜 234340 13 27950 2 4500 19.19 1798331 800175 9453000 1798331 19.19 224.74 19.02 19.02 50404955375 19.08 19.08 50404955375
15 흥아해운 003280 14 2170 5 -30 -1.36 43455261 146467872 240424899 43455261 -1.36 29.67 18.07 18.07 97665324329 18.72 18.72 97665324329
16 STX그린로지스 465770 15 10770 5 -720 -6.27 1260100 10808738 7171032 1260100 -6.27 11.66 17.57 17.57 14152336245 18.32 18.32 14152336245
17 KODEX 코스닥150선물인버스 251340 16 3700 3 0 0.00 10635263 39802336 71500000 10635263 0.00 26.72 14.87 14.87 39183741774 14.81 14.81 39183741774
18 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 17 26385 2 340 1.31 144939 690536 1000000 144939 1.31 20.99 14.49 14.49 3842497885 14.56 14.56 3842497885
19 더즌 462860 18 3905 2 255 6.99 9777469 11751849 71413257 9777469 6.99 83.20 13.69 13.69 38199614394 13.70 13.70 38199614394
20 한일단조 024740 19 2445 5 -125 -4.86 4292059 29609932 32897049 4292059 -4.86 14.50 13.05 13.05 10874344739 13.52 13.52 10874344739
21 대성하이텍 129920 20 6010 5 -590 -8.94 1781028 9756526 13715053 1781028 -8.94 18.25 12.99 12.99 11000529030 13.35 13.35 11000529030
22 KODEX 200선물인버스2X 252670 21 1642 2 1 0.06 109229769 444773184 855000000 109229769 0.06 24.56 12.78 12.78 178619486763 12.72 12.72 178619486763
23 한국석유 004090 22 19730 2 2570 14.98 1517666 5168782 12694120 1517666 14.98 29.36 11.96 11.96 30957047215 12.36 12.36 30957047215
24 극동유화 014530 23 3815 5 -225 -5.57 3708176 22871080 34869420 3708176 -5.57 16.21 10.63 10.63 15027625875 11.30 11.30 15027625875
25 HANARO 원자력iSelect 434730 24 32110 2 1210 3.92 663092 1073659 5850000 663092 3.92 61.76 11.33 11.33 21125498856 11.25 11.25 21125498856
26 우리기술 032820 25 2915 2 190 6.97 18753597 67470424 165530656 18753597 6.97 27.80 11.33 11.33 52724232472 10.93 10.93 52724232472
27 KODEX 인버스 114800 26 3890 2 5 0.13 17073492 42477588 158200000 17073492 0.13 40.19 10.79 10.79 66222806315 10.76 10.76 66222806315
28 알체라 347860 27 2235 2 280 14.32 4194094 912592 38710961 4194094 14.32 459.58 10.83 10.83 9253735362 10.70 10.70 9253735362
29 RISE 미국휴머노이드로봇 0036R0 28 11395 2 75 0.66 96610 139219 900000 96610 0.66 69.39 10.73 10.73 1095747303 10.68 10.68 1095747303
30 PS일렉트로닉스 332570 29 3770 2 130 3.57 4668438 5007620 44176320 4668438 3.57 93.23 10.57 10.57 17676218466 10.61 10.61 17676218466
31 중앙에너비스 000440 30 23350 2 1550 7.11 618354 1986738 6227130 618354 7.11 31.12 9.93 9.93 15199090650 10.45 10.45 15199090650

31
top30/20250616/top30-atvtr-20250616-101002.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
비큐AI,148780,1,1882,2,302,19.11,21270288,1423291,31445725,21270288,19.11,1494.44,67.64,67.64,40017248069,67.62,67.62,40017248069
한국ANKOR유전,152550,2,375,2,39,11.61,44138796,61880308,70020000,44138796,11.61,71.33,63.04,63.04,17164035129,65.37,65.37,17164035129
지에스이,053050,3,3535,2,60,1.73,13469431,31833400,29987597,13469431,1.73,42.31,44.92,44.92,50460688912,47.60,47.60,50460688912
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12485,5,-90,-0.72,367712,612129,1000000,367712,-0.72,60.07,36.77,36.77,4567160230,36.58,36.58,4567160230
상지건설,042940,5,17170,2,960,5.92,2341649,9382216,6828712,2341649,5.92,24.96,34.29,34.29,38963962755,33.23,33.23,38963962755
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26190,2,145,0.56,312926,690536,1000000,312926,0.56,45.32,31.29,31.29,8228076655,31.42,31.42,8228076655
한국정보인증,053300,7,9160,2,580,6.76,10955570,5041926,42441361,10955570,6.76,217.29,25.81,25.81,101281695715,26.05,26.05,101281695715
흥구석유,024060,8,18930,2,2970,18.61,3640219,6455992,15000000,3640219,18.61,56.39,24.27,24.27,70318533240,24.76,24.76,70318533240
에이텍모빌리티,224110,9,13760,2,1850,15.53,1268085,49020,5340000,1268085,15.53,2586.87,23.75,23.75,17512090600,23.83,23.83,17512090600
아이티센엔텍,010280,10,1300,2,261,25.12,15304240,926466,65123786,15304240,25.12,1651.89,23.50,23.50,19647829497,23.21,23.21,19647829497
시선AI,340810,11,5160,2,355,7.39,2409296,770661,10692194,2409296,7.39,312.63,22.53,22.53,12636543231,22.90,22.90,12636543231
TIGER K방산&우주,463250,12,30375,2,1400,4.83,1146775,2080281,5450000,1146775,4.83,55.13,21.04,21.04,34482442468,20.83,20.83,34482442468
동양철관,008970,13,1553,2,94,6.44,32862474,9915663,159323019,32862474,6.44,331.42,20.63,20.63,51412038068,20.78,20.78,51412038068
흥아해운,003280,14,2100,5,-100,-4.55,46705850,146467872,240424899,46705850,-4.55,31.89,19.43,19.43,104548967807,20.71,20.71,104548967807
헥토파이낸셜,234340,15,27750,2,4300,18.34,1853150,800175,9453000,1853150,18.34,231.59,19.60,19.60,51923820125,19.79,19.79,51923820125
STX그린로지스,465770,16,10690,5,-800,-6.96,1310020,10808738,7171032,1310020,-6.96,12.12,18.27,18.27,14685490895,19.16,19.16,14685490895
우리기술,032820,17,3055,2,330,12.11,33047291,67470424,165530656,33047291,12.11,48.98,19.96,19.96,95291460988,18.84,18.84,95291460988
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,18,27035,2,140,0.52,156464,73798,1000000,156464,0.52,212.02,15.65,15.65,4265227225,15.78,15.78,4265227225
더즌,462860,19,4005,2,355,9.73,11505638,11751849,71413257,11505638,9.73,97.90,16.11,16.11,45096361859,15.77,15.77,45096361859
KODEX 코스닥150선물인버스,251340,20,3705,2,5,0.14,11145872,39802336,71500000,11145872,0.14,28.00,15.59,15.59,41074582789,15.51,15.51,41074582789
한일단조,024740,21,2440,5,-130,-5.06,4451030,29609932,32897049,4451030,-5.06,15.03,13.53,13.53,11262974044,14.03,14.03,11262974044
대성하이텍,129920,22,6020,5,-580,-8.79,1818422,9756526,13715053,1818422,-8.79,18.64,13.26,13.26,11225990540,13.60,13.60,11225990540
KODEX 200선물인버스2X,252670,23,1637,5,-4,-0.24,115893079,444773184,855000000,115893079,-0.24,26.06,13.55,13.55,189537002640,13.54,13.54,189537002640
한국석유,004090,24,19500,2,2340,13.64,1615482,5168782,12694120,1615482,13.64,31.25,12.73,12.73,32876558580,13.28,13.28,32876558580
HANARO 원자력iSelect,434730,25,32185,2,1285,4.16,756366,1073659,5850000,756366,4.16,70.45,12.93,12.93,24126230768,12.81,12.81,24126230768
KODEX WTI원유선물(H),261220,26,15875,2,50,0.32,509705,2214133,4000000,509705,0.32,23.02,12.74,12.74,8128620585,12.80,12.80,8128620585
극동유화,014530,27,3790,5,-250,-6.19,3995985,22871080,34869420,3995985,-6.19,17.47,11.46,11.46,16123489179,12.20,12.20,16123489179
알체라,347860,28,2240,2,285,14.58,4678859,912592,38710961,4678859,14.58,512.70,12.09,12.09,10347536082,11.93,11.93,10347536082
중앙에너비스,000440,29,22100,2,300,1.38,654751,1986738,6227130,654751,1.38,32.96,10.51,10.51,16032293000,11.65,11.65,16032293000
KODEX 인버스,114800,30,3885,3,0,0.00,17688321,42477588,158200000,17688321,0.00,41.64,11.18,11.18,68611252273,11.16,11.16,68611252273
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1882 2 302 19.11 21270288 1423291 31445725 21270288 19.11 1494.44 67.64 67.64 40017248069 67.62 67.62 40017248069
3 한국ANKOR유전 152550 2 375 2 39 11.61 44138796 61880308 70020000 44138796 11.61 71.33 63.04 63.04 17164035129 65.37 65.37 17164035129
4 지에스이 053050 3 3535 2 60 1.73 13469431 31833400 29987597 13469431 1.73 42.31 44.92 44.92 50460688912 47.60 47.60 50460688912
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 12485 5 -90 -0.72 367712 612129 1000000 367712 -0.72 60.07 36.77 36.77 4567160230 36.58 36.58 4567160230
6 상지건설 042940 5 17170 2 960 5.92 2341649 9382216 6828712 2341649 5.92 24.96 34.29 34.29 38963962755 33.23 33.23 38963962755
7 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 6 26190 2 145 0.56 312926 690536 1000000 312926 0.56 45.32 31.29 31.29 8228076655 31.42 31.42 8228076655
8 한국정보인증 053300 7 9160 2 580 6.76 10955570 5041926 42441361 10955570 6.76 217.29 25.81 25.81 101281695715 26.05 26.05 101281695715
9 흥구석유 024060 8 18930 2 2970 18.61 3640219 6455992 15000000 3640219 18.61 56.39 24.27 24.27 70318533240 24.76 24.76 70318533240
10 에이텍모빌리티 224110 9 13760 2 1850 15.53 1268085 49020 5340000 1268085 15.53 2586.87 23.75 23.75 17512090600 23.83 23.83 17512090600
11 아이티센엔텍 010280 10 1300 2 261 25.12 15304240 926466 65123786 15304240 25.12 1651.89 23.50 23.50 19647829497 23.21 23.21 19647829497
12 시선AI 340810 11 5160 2 355 7.39 2409296 770661 10692194 2409296 7.39 312.63 22.53 22.53 12636543231 22.90 22.90 12636543231
13 TIGER K방산&우주 463250 12 30375 2 1400 4.83 1146775 2080281 5450000 1146775 4.83 55.13 21.04 21.04 34482442468 20.83 20.83 34482442468
14 동양철관 008970 13 1553 2 94 6.44 32862474 9915663 159323019 32862474 6.44 331.42 20.63 20.63 51412038068 20.78 20.78 51412038068
15 흥아해운 003280 14 2100 5 -100 -4.55 46705850 146467872 240424899 46705850 -4.55 31.89 19.43 19.43 104548967807 20.71 20.71 104548967807
16 헥토파이낸셜 234340 15 27750 2 4300 18.34 1853150 800175 9453000 1853150 18.34 231.59 19.60 19.60 51923820125 19.79 19.79 51923820125
17 STX그린로지스 465770 16 10690 5 -800 -6.96 1310020 10808738 7171032 1310020 -6.96 12.12 18.27 18.27 14685490895 19.16 19.16 14685490895
18 우리기술 032820 17 3055 2 330 12.11 33047291 67470424 165530656 33047291 12.11 48.98 19.96 19.96 95291460988 18.84 18.84 95291460988
19 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 18 27035 2 140 0.52 156464 73798 1000000 156464 0.52 212.02 15.65 15.65 4265227225 15.78 15.78 4265227225
20 더즌 462860 19 4005 2 355 9.73 11505638 11751849 71413257 11505638 9.73 97.90 16.11 16.11 45096361859 15.77 15.77 45096361859
21 KODEX 코스닥150선물인버스 251340 20 3705 2 5 0.14 11145872 39802336 71500000 11145872 0.14 28.00 15.59 15.59 41074582789 15.51 15.51 41074582789
22 한일단조 024740 21 2440 5 -130 -5.06 4451030 29609932 32897049 4451030 -5.06 15.03 13.53 13.53 11262974044 14.03 14.03 11262974044
23 대성하이텍 129920 22 6020 5 -580 -8.79 1818422 9756526 13715053 1818422 -8.79 18.64 13.26 13.26 11225990540 13.60 13.60 11225990540
24 KODEX 200선물인버스2X 252670 23 1637 5 -4 -0.24 115893079 444773184 855000000 115893079 -0.24 26.06 13.55 13.55 189537002640 13.54 13.54 189537002640
25 한국석유 004090 24 19500 2 2340 13.64 1615482 5168782 12694120 1615482 13.64 31.25 12.73 12.73 32876558580 13.28 13.28 32876558580
26 HANARO 원자력iSelect 434730 25 32185 2 1285 4.16 756366 1073659 5850000 756366 4.16 70.45 12.93 12.93 24126230768 12.81 12.81 24126230768
27 KODEX WTI원유선물(H) 261220 26 15875 2 50 0.32 509705 2214133 4000000 509705 0.32 23.02 12.74 12.74 8128620585 12.80 12.80 8128620585
28 극동유화 014530 27 3790 5 -250 -6.19 3995985 22871080 34869420 3995985 -6.19 17.47 11.46 11.46 16123489179 12.20 12.20 16123489179
29 알체라 347860 28 2240 2 285 14.58 4678859 912592 38710961 4678859 14.58 512.70 12.09 12.09 10347536082 11.93 11.93 10347536082
30 중앙에너비스 000440 29 22100 2 300 1.38 654751 1986738 6227130 654751 1.38 32.96 10.51 10.51 16032293000 11.65 11.65 16032293000
31 KODEX 인버스 114800 30 3885 3 0 0.00 17688321 42477588 158200000 17688321 0.00 41.64 11.18 11.18 68611252273 11.16 11.16 68611252273

31
top30/20250616/top30-atvtr-20250616-102002.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
비큐AI,148780,1,1837,2,257,16.27,22359648,1423291,31445725,22359648,16.27,1570.98,71.11,71.11,42037722167,72.77,72.77,42037722167
한국ANKOR유전,152550,2,379,2,43,12.80,45681602,61880308,70020000,45681602,12.80,73.82,65.24,65.24,17745780482,66.87,66.87,17745780482
지에스이,053050,3,3532,2,57,1.64,13747513,31833400,29987597,13747513,1.64,43.19,45.84,45.84,51441737798,48.57,48.57,51441737798
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12550,5,-25,-0.20,387887,612129,1000000,387887,-0.20,63.37,38.79,38.79,4818637575,38.40,38.40,4818637575
상지건설,042940,5,17170,2,960,5.92,2525808,9382216,6828712,2525808,5.92,26.92,36.99,36.99,42098942430,35.91,35.91,42098942430
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,25985,5,-60,-0.23,344946,690536,1000000,344946,-0.23,49.95,34.49,34.49,9066251135,34.89,34.89,9066251135
에이텍모빌리티,224110,7,13550,2,1640,13.77,1415832,49020,5340000,1415832,13.77,2888.27,26.51,26.51,19539422890,27.00,27.00,19539422890
우리기술,032820,8,3060,2,335,12.29,46063206,67470424,165530656,46063206,12.29,68.27,27.83,27.83,135319708866,26.72,26.72,135319708866
한국정보인증,053300,9,9150,2,570,6.64,11144598,5041926,42441361,11144598,6.64,221.04,26.26,26.26,103016434570,26.53,26.53,103016434570
흥구석유,024060,10,18750,2,2790,17.48,3790152,6455992,15000000,3790152,17.48,58.71,25.27,25.27,73132932375,26.00,26.00,73132932375
아이티센엔텍,010280,11,1312,2,273,26.28,16571964,926466,65123786,16571964,26.28,1788.73,25.45,25.45,21308751783,24.94,24.94,21308751783
시선AI,340810,12,5055,2,250,5.20,2484371,770661,10692194,2484371,5.20,322.37,23.24,23.24,13019681166,24.09,24.09,13019681166
TIGER K방산&우주,463250,13,30570,2,1595,5.50,1199841,2080281,5450000,1199841,5.50,57.68,22.02,22.02,36097773008,21.67,21.67,36097773008
흥아해운,003280,14,2105,5,-95,-4.32,48145162,146467872,240424899,48145162,-4.32,32.87,20.03,20.03,107568415873,21.25,21.25,107568415873
동양철관,008970,15,1553,2,94,6.44,33590275,9915663,159323019,33590275,6.44,338.76,21.08,21.08,52543047730,21.24,21.24,52543047730
헥토파이낸셜,234340,16,27350,2,3900,16.63,1910231,800175,9453000,1910231,16.63,238.73,20.21,20.21,53495519925,20.69,20.69,53495519925
STX그린로지스,465770,17,10730,5,-760,-6.61,1350420,10808738,7171032,1350420,-6.61,12.49,18.83,18.83,15115836425,19.64,19.64,15115836425
더즌,462860,18,4080,2,430,11.78,14382727,11751849,71413257,14382727,11.78,122.39,20.14,20.14,56848094148,19.51,19.51,56848094148
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,19,26950,2,55,0.20,178650,73798,1000000,178650,0.20,242.08,17.86,17.86,4865916820,18.06,18.06,4865916820
KODEX 코스닥150선물인버스,251340,20,3700,3,0,0.00,11592584,39802336,71500000,11592584,0.00,29.13,16.21,16.21,42727260047,16.15,16.15,42727260047
알체라,347860,21,2395,2,440,22.51,6047140,912592,38710961,6047140,22.51,662.63,15.62,15.62,13562123498,14.63,14.63,13562123498
KODEX 200선물인버스2X,252670,22,1638,5,-3,-0.18,122101916,444773184,855000000,122101916,-0.18,27.45,14.28,14.28,199687067892,14.26,14.26,199687067892
한일단조,024740,23,2460,5,-110,-4.28,4551474,29609932,32897049,4551474,-4.28,15.37,13.84,13.84,11508658066,14.22,14.22,11508658066
한국석유,004090,24,19370,2,2210,12.88,1714644,5168782,12694120,1714644,12.88,33.17,13.51,13.51,34796556545,14.15,14.15,34796556545
HANARO 원자력iSelect,434730,25,32225,2,1325,4.29,835384,1073659,5850000,835384,4.29,77.81,14.28,14.28,26669767952,14.15,14.15,26669767952
대성하이텍,129920,26,5990,5,-610,-9.24,1874038,9756526,13715053,1874038,-9.24,19.21,13.66,13.66,11559820290,14.07,14.07,11559820290
KODEX WTI원유선물(H),261220,27,15825,3,0,0.00,542543,2214133,4000000,542543,0.00,24.50,13.56,13.56,8649337460,13.66,13.66,8649337460
PLUS 미국S&P500미국채혼합50액티브,0057H0,28,10070,5,-10,-0.10,106409,204113,800000,106409,-0.10,52.13,13.30,13.30,1072685045,13.32,13.32,1072685045
극동유화,014530,29,3770,5,-270,-6.68,4221355,22871080,34869420,4221355,-6.68,18.46,12.11,12.11,16972541564,12.91,12.91,16972541564
중앙에너비스,000440,30,22550,2,750,3.44,679048,1986738,6227130,679048,3.44,34.18,10.90,10.90,16576973250,11.81,11.81,16576973250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1837 2 257 16.27 22359648 1423291 31445725 22359648 16.27 1570.98 71.11 71.11 42037722167 72.77 72.77 42037722167
3 한국ANKOR유전 152550 2 379 2 43 12.80 45681602 61880308 70020000 45681602 12.80 73.82 65.24 65.24 17745780482 66.87 66.87 17745780482
4 지에스이 053050 3 3532 2 57 1.64 13747513 31833400 29987597 13747513 1.64 43.19 45.84 45.84 51441737798 48.57 48.57 51441737798
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 12550 5 -25 -0.20 387887 612129 1000000 387887 -0.20 63.37 38.79 38.79 4818637575 38.40 38.40 4818637575
6 상지건설 042940 5 17170 2 960 5.92 2525808 9382216 6828712 2525808 5.92 26.92 36.99 36.99 42098942430 35.91 35.91 42098942430
7 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 6 25985 5 -60 -0.23 344946 690536 1000000 344946 -0.23 49.95 34.49 34.49 9066251135 34.89 34.89 9066251135
8 에이텍모빌리티 224110 7 13550 2 1640 13.77 1415832 49020 5340000 1415832 13.77 2888.27 26.51 26.51 19539422890 27.00 27.00 19539422890
9 우리기술 032820 8 3060 2 335 12.29 46063206 67470424 165530656 46063206 12.29 68.27 27.83 27.83 135319708866 26.72 26.72 135319708866
10 한국정보인증 053300 9 9150 2 570 6.64 11144598 5041926 42441361 11144598 6.64 221.04 26.26 26.26 103016434570 26.53 26.53 103016434570
11 흥구석유 024060 10 18750 2 2790 17.48 3790152 6455992 15000000 3790152 17.48 58.71 25.27 25.27 73132932375 26.00 26.00 73132932375
12 아이티센엔텍 010280 11 1312 2 273 26.28 16571964 926466 65123786 16571964 26.28 1788.73 25.45 25.45 21308751783 24.94 24.94 21308751783
13 시선AI 340810 12 5055 2 250 5.20 2484371 770661 10692194 2484371 5.20 322.37 23.24 23.24 13019681166 24.09 24.09 13019681166
14 TIGER K방산&우주 463250 13 30570 2 1595 5.50 1199841 2080281 5450000 1199841 5.50 57.68 22.02 22.02 36097773008 21.67 21.67 36097773008
15 흥아해운 003280 14 2105 5 -95 -4.32 48145162 146467872 240424899 48145162 -4.32 32.87 20.03 20.03 107568415873 21.25 21.25 107568415873
16 동양철관 008970 15 1553 2 94 6.44 33590275 9915663 159323019 33590275 6.44 338.76 21.08 21.08 52543047730 21.24 21.24 52543047730
17 헥토파이낸셜 234340 16 27350 2 3900 16.63 1910231 800175 9453000 1910231 16.63 238.73 20.21 20.21 53495519925 20.69 20.69 53495519925
18 STX그린로지스 465770 17 10730 5 -760 -6.61 1350420 10808738 7171032 1350420 -6.61 12.49 18.83 18.83 15115836425 19.64 19.64 15115836425
19 더즌 462860 18 4080 2 430 11.78 14382727 11751849 71413257 14382727 11.78 122.39 20.14 20.14 56848094148 19.51 19.51 56848094148
20 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 19 26950 2 55 0.20 178650 73798 1000000 178650 0.20 242.08 17.86 17.86 4865916820 18.06 18.06 4865916820
21 KODEX 코스닥150선물인버스 251340 20 3700 3 0 0.00 11592584 39802336 71500000 11592584 0.00 29.13 16.21 16.21 42727260047 16.15 16.15 42727260047
22 알체라 347860 21 2395 2 440 22.51 6047140 912592 38710961 6047140 22.51 662.63 15.62 15.62 13562123498 14.63 14.63 13562123498
23 KODEX 200선물인버스2X 252670 22 1638 5 -3 -0.18 122101916 444773184 855000000 122101916 -0.18 27.45 14.28 14.28 199687067892 14.26 14.26 199687067892
24 한일단조 024740 23 2460 5 -110 -4.28 4551474 29609932 32897049 4551474 -4.28 15.37 13.84 13.84 11508658066 14.22 14.22 11508658066
25 한국석유 004090 24 19370 2 2210 12.88 1714644 5168782 12694120 1714644 12.88 33.17 13.51 13.51 34796556545 14.15 14.15 34796556545
26 HANARO 원자력iSelect 434730 25 32225 2 1325 4.29 835384 1073659 5850000 835384 4.29 77.81 14.28 14.28 26669767952 14.15 14.15 26669767952
27 대성하이텍 129920 26 5990 5 -610 -9.24 1874038 9756526 13715053 1874038 -9.24 19.21 13.66 13.66 11559820290 14.07 14.07 11559820290
28 KODEX WTI원유선물(H) 261220 27 15825 3 0 0.00 542543 2214133 4000000 542543 0.00 24.50 13.56 13.56 8649337460 13.66 13.66 8649337460
29 PLUS 미국S&P500미국채혼합50액티브 0057H0 28 10070 5 -10 -0.10 106409 204113 800000 106409 -0.10 52.13 13.30 13.30 1072685045 13.32 13.32 1072685045
30 극동유화 014530 29 3770 5 -270 -6.68 4221355 22871080 34869420 4221355 -6.68 18.46 12.11 12.11 16972541564 12.91 12.91 16972541564
31 중앙에너비스 000440 30 22550 2 750 3.44 679048 1986738 6227130 679048 3.44 34.18 10.90 10.90 16576973250 11.81 11.81 16576973250

31
top30/20250616/top30-atvtr-20250616-103002.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
비큐AI,148780,1,1856,2,276,17.47,22948209,1423291,31445725,22948209,17.47,1612.33,72.98,72.98,43118056564,73.88,73.88,43118056564
한국ANKOR유전,152550,2,387,2,51,15.18,47254237,61880308,70020000,47254237,15.18,76.36,67.49,67.49,18352468584,67.73,67.73,18352468584
지에스이,053050,3,3590,2,115,3.31,14038211,31833400,29987597,14038211,3.31,44.10,46.81,46.81,52478405750,48.75,48.75,52478405750
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12420,5,-155,-1.23,397714,612129,1000000,397714,-1.23,64.97,39.77,39.77,4940757850,39.78,39.78,4940757850
상지건설,042940,5,16960,2,750,4.63,2627947,9382216,6828712,2627947,4.63,28.01,38.48,38.48,43837810070,37.85,37.85,43837810070
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26310,2,265,1.02,354481,690536,1000000,354481,1.02,51.33,35.45,35.45,9316858995,35.41,35.41,9316858995
우리기술,032820,7,2965,2,240,8.81,51546080,67470424,165530656,51546080,8.81,76.40,31.14,31.14,151861937436,30.94,30.94,151861937436
에이텍모빌리티,224110,8,13130,2,1220,10.24,1477090,49020,5340000,1477090,10.24,3013.24,27.66,27.66,20357841680,29.04,29.04,20357841680
한국정보인증,053300,9,8960,2,380,4.43,11824540,5041926,42441361,11824540,4.43,234.52,27.86,27.86,109122498010,28.70,28.70,109122498010
흥구석유,024060,10,19000,2,3040,19.05,3980468,6455992,15000000,3980468,19.05,61.66,26.54,26.54,76739715795,26.93,26.93,76739715795
아이티센엔텍,010280,11,1275,2,236,22.71,17232738,926466,65123786,17232738,22.71,1860.05,26.46,26.46,22165190446,26.69,26.69,22165190446
시선AI,340810,12,5130,2,325,6.76,2574985,770661,10692194,2574985,6.76,334.13,24.08,24.08,13479241866,24.57,24.57,13479241866
TIGER K방산&우주,463250,13,30540,2,1565,5.40,1266225,2080281,5450000,1266225,5.40,60.87,23.23,23.23,38128107750,22.91,22.91,38128107750
더즌,462860,14,4105,2,455,12.47,16103289,11751849,71413257,16103289,12.47,137.03,22.55,22.55,63907403818,21.80,21.80,63907403818
흥아해운,003280,15,2130,5,-70,-3.18,49567955,146467872,240424899,49567955,-3.18,33.84,20.62,20.62,110584783599,21.59,21.59,110584783599
동양철관,008970,16,1558,2,99,6.79,33970464,9915663,159323019,33970464,6.79,342.59,21.32,21.32,53134339236,21.41,21.41,53134339236
헥토파이낸셜,234340,17,27350,2,3900,16.63,1969858,800175,9453000,1969858,16.63,246.18,20.84,20.84,55117870875,21.32,21.32,55117870875
STX그린로지스,465770,18,10790,5,-700,-6.09,1380719,10808738,7171032,1380719,-6.09,12.77,19.25,19.25,15441066405,19.96,19.96,15441066405
알체라,347860,19,2400,2,445,22.76,7763153,912592,38710961,7763153,22.76,850.67,20.05,20.05,17737804502,19.09,19.09,17737804502
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,27220,2,325,1.21,190447,73798,1000000,190447,1.21,258.07,19.04,19.04,5185782525,19.05,19.05,5185782525
KODEX 코스닥150선물인버스,251340,21,3715,2,15,0.41,11997643,39802336,71500000,11997643,0.41,30.14,16.78,16.78,44230254559,16.65,16.65,44230254559
PS일렉트로닉스,332570,22,3875,2,235,6.46,7093465,5007620,44176320,7093465,6.46,141.65,16.06,16.06,27044838648,15.80,15.80,27044838648
HANARO 원자력iSelect,434730,23,32225,2,1325,4.29,889333,1073659,5850000,889333,4.29,82.83,15.20,15.20,28407363977,15.07,15.07,28407363977
KODEX 200선물인버스2X,252670,24,1640,5,-1,-0.06,128239535,444773184,855000000,128239535,-0.06,28.83,15.00,15.00,209742232224,14.96,14.96,209742232224
KODEX WTI원유선물(H),261220,25,15900,2,75,0.47,583529,2214133,4000000,583529,0.47,26.35,14.59,14.59,9300995465,14.62,14.62,9300995465
한국석유,004090,26,19700,2,2540,14.80,1803227,5168782,12694120,1803227,14.80,34.89,14.21,14.21,36528160320,14.61,14.61,36528160320
한일단조,024740,27,2450,5,-120,-4.67,4625145,29609932,32897049,4625145,-4.67,15.62,14.06,14.06,11689208208,14.50,14.50,11689208208
대성하이텍,129920,28,6020,5,-580,-8.79,1904669,9756526,13715053,1904669,-8.79,19.52,13.89,13.89,11744769645,14.22,14.22,11744769645
PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10070,5,-10,-0.10,106421,204113,800000,106421,-0.10,52.14,13.30,13.30,1072805830,13.32,13.32,1072805830
PLUS 글로벌휴머노이드로봇액티브,0035T0,30,11195,2,25,0.22,112950,34008,850000,112950,0.22,332.13,13.29,13.29,1265137605,13.30,13.30,1265137605
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1856 2 276 17.47 22948209 1423291 31445725 22948209 17.47 1612.33 72.98 72.98 43118056564 73.88 73.88 43118056564
3 한국ANKOR유전 152550 2 387 2 51 15.18 47254237 61880308 70020000 47254237 15.18 76.36 67.49 67.49 18352468584 67.73 67.73 18352468584
4 지에스이 053050 3 3590 2 115 3.31 14038211 31833400 29987597 14038211 3.31 44.10 46.81 46.81 52478405750 48.75 48.75 52478405750
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 12420 5 -155 -1.23 397714 612129 1000000 397714 -1.23 64.97 39.77 39.77 4940757850 39.78 39.78 4940757850
6 상지건설 042940 5 16960 2 750 4.63 2627947 9382216 6828712 2627947 4.63 28.01 38.48 38.48 43837810070 37.85 37.85 43837810070
7 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 6 26310 2 265 1.02 354481 690536 1000000 354481 1.02 51.33 35.45 35.45 9316858995 35.41 35.41 9316858995
8 우리기술 032820 7 2965 2 240 8.81 51546080 67470424 165530656 51546080 8.81 76.40 31.14 31.14 151861937436 30.94 30.94 151861937436
9 에이텍모빌리티 224110 8 13130 2 1220 10.24 1477090 49020 5340000 1477090 10.24 3013.24 27.66 27.66 20357841680 29.04 29.04 20357841680
10 한국정보인증 053300 9 8960 2 380 4.43 11824540 5041926 42441361 11824540 4.43 234.52 27.86 27.86 109122498010 28.70 28.70 109122498010
11 흥구석유 024060 10 19000 2 3040 19.05 3980468 6455992 15000000 3980468 19.05 61.66 26.54 26.54 76739715795 26.93 26.93 76739715795
12 아이티센엔텍 010280 11 1275 2 236 22.71 17232738 926466 65123786 17232738 22.71 1860.05 26.46 26.46 22165190446 26.69 26.69 22165190446
13 시선AI 340810 12 5130 2 325 6.76 2574985 770661 10692194 2574985 6.76 334.13 24.08 24.08 13479241866 24.57 24.57 13479241866
14 TIGER K방산&우주 463250 13 30540 2 1565 5.40 1266225 2080281 5450000 1266225 5.40 60.87 23.23 23.23 38128107750 22.91 22.91 38128107750
15 더즌 462860 14 4105 2 455 12.47 16103289 11751849 71413257 16103289 12.47 137.03 22.55 22.55 63907403818 21.80 21.80 63907403818
16 흥아해운 003280 15 2130 5 -70 -3.18 49567955 146467872 240424899 49567955 -3.18 33.84 20.62 20.62 110584783599 21.59 21.59 110584783599
17 동양철관 008970 16 1558 2 99 6.79 33970464 9915663 159323019 33970464 6.79 342.59 21.32 21.32 53134339236 21.41 21.41 53134339236
18 헥토파이낸셜 234340 17 27350 2 3900 16.63 1969858 800175 9453000 1969858 16.63 246.18 20.84 20.84 55117870875 21.32 21.32 55117870875
19 STX그린로지스 465770 18 10790 5 -700 -6.09 1380719 10808738 7171032 1380719 -6.09 12.77 19.25 19.25 15441066405 19.96 19.96 15441066405
20 알체라 347860 19 2400 2 445 22.76 7763153 912592 38710961 7763153 22.76 850.67 20.05 20.05 17737804502 19.09 19.09 17737804502
21 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 20 27220 2 325 1.21 190447 73798 1000000 190447 1.21 258.07 19.04 19.04 5185782525 19.05 19.05 5185782525
22 KODEX 코스닥150선물인버스 251340 21 3715 2 15 0.41 11997643 39802336 71500000 11997643 0.41 30.14 16.78 16.78 44230254559 16.65 16.65 44230254559
23 PS일렉트로닉스 332570 22 3875 2 235 6.46 7093465 5007620 44176320 7093465 6.46 141.65 16.06 16.06 27044838648 15.80 15.80 27044838648
24 HANARO 원자력iSelect 434730 23 32225 2 1325 4.29 889333 1073659 5850000 889333 4.29 82.83 15.20 15.20 28407363977 15.07 15.07 28407363977
25 KODEX 200선물인버스2X 252670 24 1640 5 -1 -0.06 128239535 444773184 855000000 128239535 -0.06 28.83 15.00 15.00 209742232224 14.96 14.96 209742232224
26 KODEX WTI원유선물(H) 261220 25 15900 2 75 0.47 583529 2214133 4000000 583529 0.47 26.35 14.59 14.59 9300995465 14.62 14.62 9300995465
27 한국석유 004090 26 19700 2 2540 14.80 1803227 5168782 12694120 1803227 14.80 34.89 14.21 14.21 36528160320 14.61 14.61 36528160320
28 한일단조 024740 27 2450 5 -120 -4.67 4625145 29609932 32897049 4625145 -4.67 15.62 14.06 14.06 11689208208 14.50 14.50 11689208208
29 대성하이텍 129920 28 6020 5 -580 -8.79 1904669 9756526 13715053 1904669 -8.79 19.52 13.89 13.89 11744769645 14.22 14.22 11744769645
30 PLUS 미국S&P500미국채혼합50액티브 0057H0 29 10070 5 -10 -0.10 106421 204113 800000 106421 -0.10 52.14 13.30 13.30 1072805830 13.32 13.32 1072805830
31 PLUS 글로벌휴머노이드로봇액티브 0035T0 30 11195 2 25 0.22 112950 34008 850000 112950 0.22 332.13 13.29 13.29 1265137605 13.30 13.30 1265137605

31
top30/20250616/top30-atvtr-20250616-104002.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
비큐AI,148780,1,1838,2,258,16.33,23280215,1423291,31445725,23280215,16.33,1635.66,74.03,74.03,43731658016,75.66,75.66,43731658016
한국ANKOR유전,152550,2,384,2,48,14.29,48724138,61880308,70020000,48724138,14.29,78.74,69.59,69.59,18921792460,70.37,70.37,18921792460
지에스이,053050,3,3580,2,105,3.02,14360045,31833400,29987597,14360045,3.02,45.11,47.89,47.89,53634123171,49.96,49.96,53634123171
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12355,5,-220,-1.75,407616,612129,1000000,407616,-1.75,66.59,40.76,40.76,5063800150,40.99,40.99,5063800150
상지건설,042940,5,16930,2,720,4.44,2731403,9382216,6828712,2731403,4.44,29.11,40.00,40.00,45600048295,39.44,39.44,45600048295
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26250,2,205,0.79,369047,690536,1000000,369047,0.79,53.44,36.90,36.90,9699221820,36.95,36.95,9699221820
우리기술,032820,7,2985,2,260,9.54,56075231,67470424,165530656,56075231,9.54,83.11,33.88,33.88,165302030339,33.45,33.45,165302030339
에이텍모빌리티,224110,8,13190,2,1280,10.75,1519656,49020,5340000,1519656,10.75,3100.07,28.46,28.46,20914218670,29.69,29.69,20914218670
한국정보인증,053300,9,8980,2,400,4.66,11956137,5041926,42441361,11956137,4.66,237.13,28.17,28.17,110303311915,28.94,28.94,110303311915
흥구석유,024060,10,19000,2,3040,19.05,4109226,6455992,15000000,4109226,19.05,63.65,27.39,27.39,79191191270,27.79,27.79,79191191270
아이티센엔텍,010280,11,1283,2,244,23.48,17672408,926466,65123786,17672408,23.48,1907.51,27.14,27.14,22724239455,27.20,27.20,22724239455
더즌,462860,12,4295,2,645,17.67,20512515,11751849,71413257,20512515,17.67,174.55,28.72,28.72,82676297690,26.95,26.95,82676297690
시선AI,340810,13,5090,2,285,5.93,2645958,770661,10692194,2645958,5.93,343.34,24.75,24.75,13841769106,25.43,25.43,13841769106
동양철관,008970,14,1585,2,126,8.64,39343632,9915663,159323019,39343632,8.64,396.78,24.69,24.69,61663709447,24.42,24.42,61663709447
TIGER K방산&우주,463250,15,30550,2,1575,5.44,1314732,2080281,5450000,1314732,5.44,63.20,24.12,24.12,39608989162,23.79,23.79,39608989162
흥아해운,003280,16,2140,5,-60,-2.73,50236299,146467872,240424899,50236299,-2.73,34.30,20.89,20.89,112009368244,21.77,21.77,112009368244
헥토파이낸셜,234340,17,27200,2,3750,15.99,2001053,800175,9453000,2001053,15.99,250.08,21.17,21.17,55968186125,21.77,21.77,55968186125
알체라,347860,18,2445,2,490,25.06,8555128,912592,38710961,8555128,25.06,937.45,22.10,22.10,19679036525,20.79,20.79,19679036525
STX그린로지스,465770,19,10770,5,-720,-6.27,1404379,10808738,7171032,1404379,-6.27,12.99,19.58,19.58,15696234135,20.32,20.32,15696234135
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,27150,2,255,0.95,195068,73798,1000000,195068,0.95,264.33,19.51,19.51,5311293980,19.56,19.56,5311293980
KODEX 미국금융테크액티브,0028X0,21,10085,5,-50,-0.49,380012,3913,2000000,380012,-0.49,9711.53,19.00,19.00,3790648835,18.79,18.79,3790648835
PS일렉트로닉스,332570,22,3890,2,250,6.87,7844511,5007620,44176320,7844511,6.87,156.65,17.76,17.76,29966504559,17.44,17.44,29966504559
KODEX 코스닥150선물인버스,251340,23,3707,2,7,0.19,12189724,39802336,71500000,12189724,0.19,30.63,17.05,17.05,44942631745,16.96,16.96,44942631745
HANARO 원자력iSelect,434730,24,32280,2,1380,4.47,949086,1073659,5850000,949086,4.47,88.40,16.22,16.22,30332097517,16.06,16.06,30332097517
KODEX WTI원유선물(H),261220,25,15950,2,125,0.79,628712,2214133,4000000,628712,0.79,28.40,15.72,15.72,10019980025,15.71,15.71,10019980025
KODEX 200선물인버스2X,252670,26,1633,5,-8,-0.49,132544063,444773184,855000000,132544063,-0.49,29.80,15.50,15.50,216782790233,15.53,15.53,216782790233
한국석유,004090,27,19760,2,2600,15.15,1869509,5168782,12694120,1869509,15.15,36.17,14.73,14.73,37835887855,15.08,15.08,37835887855
PLUS 미국AI에이전트,0050E0,28,9475,5,-125,-1.30,112904,184861,750000,112904,-1.30,61.08,15.05,15.05,1070754825,15.07,15.07,1070754825
한일단조,024740,29,2460,5,-110,-4.28,4661113,29609932,32897049,4661113,-4.28,15.74,14.17,14.17,11777405834,14.55,14.55,11777405834
대성하이텍,129920,30,6040,5,-560,-8.48,1921106,9756526,13715053,1921106,-8.48,19.69,14.01,14.01,11843928910,14.30,14.30,11843928910
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1838 2 258 16.33 23280215 1423291 31445725 23280215 16.33 1635.66 74.03 74.03 43731658016 75.66 75.66 43731658016
3 한국ANKOR유전 152550 2 384 2 48 14.29 48724138 61880308 70020000 48724138 14.29 78.74 69.59 69.59 18921792460 70.37 70.37 18921792460
4 지에스이 053050 3 3580 2 105 3.02 14360045 31833400 29987597 14360045 3.02 45.11 47.89 47.89 53634123171 49.96 49.96 53634123171
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 12355 5 -220 -1.75 407616 612129 1000000 407616 -1.75 66.59 40.76 40.76 5063800150 40.99 40.99 5063800150
6 상지건설 042940 5 16930 2 720 4.44 2731403 9382216 6828712 2731403 4.44 29.11 40.00 40.00 45600048295 39.44 39.44 45600048295
7 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 6 26250 2 205 0.79 369047 690536 1000000 369047 0.79 53.44 36.90 36.90 9699221820 36.95 36.95 9699221820
8 우리기술 032820 7 2985 2 260 9.54 56075231 67470424 165530656 56075231 9.54 83.11 33.88 33.88 165302030339 33.45 33.45 165302030339
9 에이텍모빌리티 224110 8 13190 2 1280 10.75 1519656 49020 5340000 1519656 10.75 3100.07 28.46 28.46 20914218670 29.69 29.69 20914218670
10 한국정보인증 053300 9 8980 2 400 4.66 11956137 5041926 42441361 11956137 4.66 237.13 28.17 28.17 110303311915 28.94 28.94 110303311915
11 흥구석유 024060 10 19000 2 3040 19.05 4109226 6455992 15000000 4109226 19.05 63.65 27.39 27.39 79191191270 27.79 27.79 79191191270
12 아이티센엔텍 010280 11 1283 2 244 23.48 17672408 926466 65123786 17672408 23.48 1907.51 27.14 27.14 22724239455 27.20 27.20 22724239455
13 더즌 462860 12 4295 2 645 17.67 20512515 11751849 71413257 20512515 17.67 174.55 28.72 28.72 82676297690 26.95 26.95 82676297690
14 시선AI 340810 13 5090 2 285 5.93 2645958 770661 10692194 2645958 5.93 343.34 24.75 24.75 13841769106 25.43 25.43 13841769106
15 동양철관 008970 14 1585 2 126 8.64 39343632 9915663 159323019 39343632 8.64 396.78 24.69 24.69 61663709447 24.42 24.42 61663709447
16 TIGER K방산&우주 463250 15 30550 2 1575 5.44 1314732 2080281 5450000 1314732 5.44 63.20 24.12 24.12 39608989162 23.79 23.79 39608989162
17 흥아해운 003280 16 2140 5 -60 -2.73 50236299 146467872 240424899 50236299 -2.73 34.30 20.89 20.89 112009368244 21.77 21.77 112009368244
18 헥토파이낸셜 234340 17 27200 2 3750 15.99 2001053 800175 9453000 2001053 15.99 250.08 21.17 21.17 55968186125 21.77 21.77 55968186125
19 알체라 347860 18 2445 2 490 25.06 8555128 912592 38710961 8555128 25.06 937.45 22.10 22.10 19679036525 20.79 20.79 19679036525
20 STX그린로지스 465770 19 10770 5 -720 -6.27 1404379 10808738 7171032 1404379 -6.27 12.99 19.58 19.58 15696234135 20.32 20.32 15696234135
21 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 20 27150 2 255 0.95 195068 73798 1000000 195068 0.95 264.33 19.51 19.51 5311293980 19.56 19.56 5311293980
22 KODEX 미국금융테크액티브 0028X0 21 10085 5 -50 -0.49 380012 3913 2000000 380012 -0.49 9711.53 19.00 19.00 3790648835 18.79 18.79 3790648835
23 PS일렉트로닉스 332570 22 3890 2 250 6.87 7844511 5007620 44176320 7844511 6.87 156.65 17.76 17.76 29966504559 17.44 17.44 29966504559
24 KODEX 코스닥150선물인버스 251340 23 3707 2 7 0.19 12189724 39802336 71500000 12189724 0.19 30.63 17.05 17.05 44942631745 16.96 16.96 44942631745
25 HANARO 원자력iSelect 434730 24 32280 2 1380 4.47 949086 1073659 5850000 949086 4.47 88.40 16.22 16.22 30332097517 16.06 16.06 30332097517
26 KODEX WTI원유선물(H) 261220 25 15950 2 125 0.79 628712 2214133 4000000 628712 0.79 28.40 15.72 15.72 10019980025 15.71 15.71 10019980025
27 KODEX 200선물인버스2X 252670 26 1633 5 -8 -0.49 132544063 444773184 855000000 132544063 -0.49 29.80 15.50 15.50 216782790233 15.53 15.53 216782790233
28 한국석유 004090 27 19760 2 2600 15.15 1869509 5168782 12694120 1869509 15.15 36.17 14.73 14.73 37835887855 15.08 15.08 37835887855
29 PLUS 미국AI에이전트 0050E0 28 9475 5 -125 -1.30 112904 184861 750000 112904 -1.30 61.08 15.05 15.05 1070754825 15.07 15.07 1070754825
30 한일단조 024740 29 2460 5 -110 -4.28 4661113 29609932 32897049 4661113 -4.28 15.74 14.17 14.17 11777405834 14.55 14.55 11777405834
31 대성하이텍 129920 30 6040 5 -560 -8.48 1921106 9756526 13715053 1921106 -8.48 19.69 14.01 14.01 11843928910 14.30 14.30 11843928910

31
top30/20250616/top30-atvtr-20250616-105002.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
비큐AI,148780,1,1838,2,258,16.33,23621700,1423291,31445725,23621700,16.33,1659.65,75.12,75.12,44360457649,76.75,76.75,44360457649
한국ANKOR유전,152550,2,382,2,46,13.69,49558609,61880308,70020000,49558609,13.69,80.09,70.78,70.78,19241875752,71.94,71.94,19241875752
지에스이,053050,3,3610,2,135,3.88,14523345,31833400,29987597,14523345,3.88,45.62,48.43,48.43,54222686406,50.09,50.09,54222686406
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12370,5,-205,-1.63,415639,612129,1000000,415639,-1.63,67.90,41.56,41.56,5162928460,41.74,41.74,5162928460
상지건설,042940,5,16940,2,730,4.50,2792897,9382216,6828712,2792897,4.50,29.77,40.90,40.90,46643626540,40.32,40.32,46643626540
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26400,2,355,1.36,379621,690536,1000000,379621,1.36,54.97,37.96,37.96,9978283595,37.80,37.80,9978283595
우리기술,032820,7,2950,2,225,8.26,59251944,67470424,165530656,59251944,8.26,87.82,35.80,35.80,174661583204,35.77,35.77,174661583204
더즌,462860,8,4240,2,590,16.16,23161328,11751849,71413257,23161328,16.16,197.09,32.43,32.43,94033194321,31.06,31.06,94033194321
에이텍모빌리티,224110,9,13270,2,1360,11.42,1545425,49020,5340000,1545425,11.42,3152.64,28.94,28.94,21256573220,30.00,30.00,21256573220
한국정보인증,053300,10,9000,2,420,4.90,12049676,5041926,42441361,12049676,4.90,238.99,28.39,28.39,111144867625,29.10,29.10,111144867625
흥구석유,024060,11,19060,2,3100,19.42,4200014,6455992,15000000,4200014,19.42,65.06,28.00,28.00,80921809425,28.30,28.30,80921809425
아이티센엔텍,010280,12,1301,2,262,25.22,18081717,926466,65123786,18081717,25.22,1951.69,27.77,27.77,23256510669,27.45,27.45,23256510669
시선AI,340810,13,5140,2,335,6.97,2707039,770661,10692194,2707039,6.97,351.26,25.32,25.32,14155835106,25.76,25.76,14155835106
동양철관,008970,14,1577,2,118,8.09,41230721,9915663,159323019,41230721,8.09,415.81,25.88,25.88,64658568486,25.73,25.73,64658568486
TIGER K방산&우주,463250,15,30470,2,1495,5.16,1347306,2080281,5450000,1347306,5.16,64.77,24.72,24.72,40601915209,24.45,24.45,40601915209
알체라,347860,16,2395,2,440,22.51,9093518,912592,38710961,9093518,22.51,996.45,23.49,23.49,20975905279,22.62,22.62,20975905279
헥토파이낸셜,234340,17,27550,2,4100,17.48,2043604,800175,9453000,2043604,17.48,255.39,21.62,21.62,57138070550,21.94,21.94,57138070550
흥아해운,003280,18,2140,5,-60,-2.73,50603119,146467872,240424899,50603119,-2.73,34.55,21.05,21.05,112792113009,21.92,21.92,112792113009
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,19,27305,2,410,1.52,206792,73798,1000000,206792,1.52,280.21,20.68,20.68,5631469040,20.62,20.62,5631469040
STX그린로지스,465770,20,10790,5,-700,-6.09,1414584,10808738,7171032,1414584,-6.09,13.09,19.73,19.73,15806315455,20.43,20.43,15806315455
KODEX 미국금융테크액티브,0028X0,21,10080,5,-55,-0.54,380854,3913,2000000,380854,-0.54,9733.04,19.04,19.04,3799136140,18.84,18.84,3799136140
PS일렉트로닉스,332570,22,3855,2,215,5.91,8208075,5007620,44176320,8208075,5.91,163.91,18.58,18.58,31371397128,18.42,18.42,31371397128
PLUS 미국AI에이전트,0050E0,23,9472,5,-128,-1.33,131038,184861,750000,131038,-1.33,70.88,17.47,17.47,1242521145,17.49,17.49,1242521145
HANARO 원자력iSelect,434730,24,32315,2,1415,4.58,1031978,1073659,5850000,1031978,4.58,96.12,17.64,17.64,33007094619,17.46,17.46,33007094619
KODEX 코스닥150선물인버스,251340,25,3705,2,5,0.14,12475283,39802336,71500000,12475283,0.14,31.34,17.45,17.45,46000981665,17.36,17.36,46000981665
KODEX WTI원유선물(H),261220,26,15925,2,100,0.63,672468,2214133,4000000,672468,0.63,30.37,16.81,16.81,10717522105,16.82,16.82,10717522105
KODEX 200선물인버스2X,252670,27,1626,5,-15,-0.91,141338307,444773184,855000000,141338307,-0.91,31.78,16.53,16.53,231113451867,16.62,16.62,231113451867
한국석유,004090,28,19850,2,2690,15.68,1917454,5168782,12694120,1917454,15.68,37.10,15.11,15.11,38786894875,15.39,15.39,38786894875
한일단조,024740,29,2455,5,-115,-4.47,4735783,29609932,32897049,4735783,-4.47,15.99,14.40,14.40,11960726565,14.81,14.81,11960726565
대성하이텍,129920,30,6030,5,-570,-8.64,1940310,9756526,13715053,1940310,-8.64,19.89,14.15,14.15,11959647600,14.46,14.46,11959647600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1838 2 258 16.33 23621700 1423291 31445725 23621700 16.33 1659.65 75.12 75.12 44360457649 76.75 76.75 44360457649
3 한국ANKOR유전 152550 2 382 2 46 13.69 49558609 61880308 70020000 49558609 13.69 80.09 70.78 70.78 19241875752 71.94 71.94 19241875752
4 지에스이 053050 3 3610 2 135 3.88 14523345 31833400 29987597 14523345 3.88 45.62 48.43 48.43 54222686406 50.09 50.09 54222686406
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 12370 5 -205 -1.63 415639 612129 1000000 415639 -1.63 67.90 41.56 41.56 5162928460 41.74 41.74 5162928460
6 상지건설 042940 5 16940 2 730 4.50 2792897 9382216 6828712 2792897 4.50 29.77 40.90 40.90 46643626540 40.32 40.32 46643626540
7 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 6 26400 2 355 1.36 379621 690536 1000000 379621 1.36 54.97 37.96 37.96 9978283595 37.80 37.80 9978283595
8 우리기술 032820 7 2950 2 225 8.26 59251944 67470424 165530656 59251944 8.26 87.82 35.80 35.80 174661583204 35.77 35.77 174661583204
9 더즌 462860 8 4240 2 590 16.16 23161328 11751849 71413257 23161328 16.16 197.09 32.43 32.43 94033194321 31.06 31.06 94033194321
10 에이텍모빌리티 224110 9 13270 2 1360 11.42 1545425 49020 5340000 1545425 11.42 3152.64 28.94 28.94 21256573220 30.00 30.00 21256573220
11 한국정보인증 053300 10 9000 2 420 4.90 12049676 5041926 42441361 12049676 4.90 238.99 28.39 28.39 111144867625 29.10 29.10 111144867625
12 흥구석유 024060 11 19060 2 3100 19.42 4200014 6455992 15000000 4200014 19.42 65.06 28.00 28.00 80921809425 28.30 28.30 80921809425
13 아이티센엔텍 010280 12 1301 2 262 25.22 18081717 926466 65123786 18081717 25.22 1951.69 27.77 27.77 23256510669 27.45 27.45 23256510669
14 시선AI 340810 13 5140 2 335 6.97 2707039 770661 10692194 2707039 6.97 351.26 25.32 25.32 14155835106 25.76 25.76 14155835106
15 동양철관 008970 14 1577 2 118 8.09 41230721 9915663 159323019 41230721 8.09 415.81 25.88 25.88 64658568486 25.73 25.73 64658568486
16 TIGER K방산&우주 463250 15 30470 2 1495 5.16 1347306 2080281 5450000 1347306 5.16 64.77 24.72 24.72 40601915209 24.45 24.45 40601915209
17 알체라 347860 16 2395 2 440 22.51 9093518 912592 38710961 9093518 22.51 996.45 23.49 23.49 20975905279 22.62 22.62 20975905279
18 헥토파이낸셜 234340 17 27550 2 4100 17.48 2043604 800175 9453000 2043604 17.48 255.39 21.62 21.62 57138070550 21.94 21.94 57138070550
19 흥아해운 003280 18 2140 5 -60 -2.73 50603119 146467872 240424899 50603119 -2.73 34.55 21.05 21.05 112792113009 21.92 21.92 112792113009
20 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 19 27305 2 410 1.52 206792 73798 1000000 206792 1.52 280.21 20.68 20.68 5631469040 20.62 20.62 5631469040
21 STX그린로지스 465770 20 10790 5 -700 -6.09 1414584 10808738 7171032 1414584 -6.09 13.09 19.73 19.73 15806315455 20.43 20.43 15806315455
22 KODEX 미국금융테크액티브 0028X0 21 10080 5 -55 -0.54 380854 3913 2000000 380854 -0.54 9733.04 19.04 19.04 3799136140 18.84 18.84 3799136140
23 PS일렉트로닉스 332570 22 3855 2 215 5.91 8208075 5007620 44176320 8208075 5.91 163.91 18.58 18.58 31371397128 18.42 18.42 31371397128
24 PLUS 미국AI에이전트 0050E0 23 9472 5 -128 -1.33 131038 184861 750000 131038 -1.33 70.88 17.47 17.47 1242521145 17.49 17.49 1242521145
25 HANARO 원자력iSelect 434730 24 32315 2 1415 4.58 1031978 1073659 5850000 1031978 4.58 96.12 17.64 17.64 33007094619 17.46 17.46 33007094619
26 KODEX 코스닥150선물인버스 251340 25 3705 2 5 0.14 12475283 39802336 71500000 12475283 0.14 31.34 17.45 17.45 46000981665 17.36 17.36 46000981665
27 KODEX WTI원유선물(H) 261220 26 15925 2 100 0.63 672468 2214133 4000000 672468 0.63 30.37 16.81 16.81 10717522105 16.82 16.82 10717522105
28 KODEX 200선물인버스2X 252670 27 1626 5 -15 -0.91 141338307 444773184 855000000 141338307 -0.91 31.78 16.53 16.53 231113451867 16.62 16.62 231113451867
29 한국석유 004090 28 19850 2 2690 15.68 1917454 5168782 12694120 1917454 15.68 37.10 15.11 15.11 38786894875 15.39 15.39 38786894875
30 한일단조 024740 29 2455 5 -115 -4.47 4735783 29609932 32897049 4735783 -4.47 15.99 14.40 14.40 11960726565 14.81 14.81 11960726565
31 대성하이텍 129920 30 6030 5 -570 -8.64 1940310 9756526 13715053 1940310 -8.64 19.89 14.15 14.15 11959647600 14.46 14.46 11959647600

31
top30/20250616/top30-atvtr-20250616-110002.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
비큐AI,148780,1,1833,2,253,16.01,23778779,1423291,31445725,23778779,16.01,1670.69,75.62,75.62,44649233477,77.46,77.46,44649233477
한국ANKOR유전,152550,2,380,2,44,13.10,50198156,61880308,70020000,50198156,13.10,81.12,71.69,71.69,19485237724,73.23,73.23,19485237724
지에스이,053050,3,3550,2,75,2.16,14745339,31833400,29987597,14745339,2.16,46.32,49.17,49.17,55013692871,51.68,51.68,55013692871
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12290,5,-285,-2.27,416289,612129,1000000,416289,-2.27,68.01,41.63,41.63,5170956740,42.07,42.07,5170956740
상지건설,042940,5,16930,2,720,4.44,2838574,9382216,6828712,2838574,4.44,30.25,41.57,41.57,47418580470,41.02,41.02,47418580470
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26495,2,450,1.73,387012,690536,1000000,387012,1.73,56.05,38.70,38.70,10173893975,38.40,38.40,10173893975
우리기술,032820,7,2935,2,210,7.71,60750199,67470424,165530656,60750199,7.71,90.04,36.70,36.70,179047251536,36.85,36.85,179047251536
더즌,462860,8,4225,2,575,15.75,24489737,11751849,71413257,24489737,15.75,208.39,34.29,34.29,99623682681,33.02,33.02,99623682681
에이텍모빌리티,224110,9,13240,2,1330,11.17,1555000,49020,5340000,1555000,11.17,3172.17,29.12,29.12,21383626690,30.24,30.24,21383626690
한국정보인증,053300,10,9050,2,470,5.48,12158685,5041926,42441361,12158685,5.48,241.15,28.65,28.65,112127585330,29.19,29.19,112127585330
흥구석유,024060,11,18910,2,2950,18.48,4274660,6455992,15000000,4274660,18.48,66.21,28.50,28.50,82336640070,29.03,29.03,82336640070
아이티센엔텍,010280,12,1309,2,270,25.99,18411825,926466,65123786,18411825,25.99,1987.32,28.27,28.27,23687948236,27.79,27.79,23687948236
동양철관,008970,13,1576,2,117,8.02,41976397,9915663,159323019,41976397,8.02,423.33,26.35,26.35,65836414944,26.22,26.22,65836414944
시선AI,340810,14,5130,2,325,6.76,2729499,770661,10692194,2729499,6.76,354.18,25.53,25.53,14270768616,26.02,26.02,14270768616
TIGER K방산&우주,463250,15,30500,2,1525,5.26,1367266,2080281,5450000,1367266,5.26,65.73,25.09,25.09,41210932921,24.79,24.79,41210932921
PLUS 미국AI에이전트,0050E0,16,9472,5,-128,-1.33,177386,184861,750000,177386,-1.33,95.96,23.65,23.65,1681529401,23.67,23.67,1681529401
알체라,347860,17,2395,2,440,22.51,9297546,912592,38710961,9297546,22.51,1018.81,24.02,24.02,21463122427,23.15,23.15,21463122427
흥아해운,003280,18,2110,5,-90,-4.09,51141513,146467872,240424899,51141513,-4.09,34.92,21.27,21.27,113932833657,22.46,22.46,113932833657
헥토파이낸셜,234340,19,27500,2,4050,17.27,2066302,800175,9453000,2066302,17.27,258.23,21.86,21.86,57761329550,22.22,22.22,57761329550
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,27465,2,570,2.12,215754,73798,1000000,215754,2.12,292.36,21.58,21.58,5876949545,21.40,21.40,5876949545
STX그린로지스,465770,21,10650,5,-840,-7.31,1438135,10808738,7171032,1438135,-7.31,13.31,20.05,20.05,16057588495,21.03,21.03,16057588495
KODEX 미국금융테크액티브,0028X0,22,10065,5,-70,-0.69,380914,3913,2000000,380914,-0.69,9734.58,19.05,19.05,3799740245,18.88,18.88,3799740245
PS일렉트로닉스,332570,23,3860,2,220,6.04,8410748,5007620,44176320,8410748,6.04,167.96,19.04,19.04,32152120728,18.86,18.86,32152120728
KODEX 코스닥150선물인버스,251340,24,3685,5,-15,-0.41,13366064,39802336,71500000,13366064,-0.41,33.58,18.69,18.69,49290133996,18.71,18.71,49290133996
HANARO 원자력iSelect,434730,25,32315,2,1415,4.58,1085440,1073659,5850000,1085440,4.58,101.10,18.55,18.55,34732130584,18.37,18.37,34732130584
오가노이드사이언스,476040,26,35350,2,4650,15.15,1245581,403906,6546309,1245581,15.15,308.38,19.03,19.03,41385745925,17.88,17.88,41385745925
KODEX 200선물인버스2X,252670,27,1625,5,-16,-0.98,147576953,444773184,855000000,147576953,-0.98,33.18,17.26,17.26,241250491643,17.36,17.36,241250491643
KODEX WTI원유선물(H),261220,28,15995,2,170,1.07,689631,2214133,4000000,689631,1.07,31.15,17.24,17.24,10991372742,17.18,17.18,10991372742
한국석유,004090,29,19540,2,2380,13.87,1948843,5168782,12694120,1948843,13.87,37.70,15.35,15.35,39405423045,15.89,15.89,39405423045
한일단조,024740,30,2435,5,-135,-5.25,4874119,29609932,32897049,4874119,-5.25,16.46,14.82,14.82,12299335530,15.35,15.35,12299335530
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1833 2 253 16.01 23778779 1423291 31445725 23778779 16.01 1670.69 75.62 75.62 44649233477 77.46 77.46 44649233477
3 한국ANKOR유전 152550 2 380 2 44 13.10 50198156 61880308 70020000 50198156 13.10 81.12 71.69 71.69 19485237724 73.23 73.23 19485237724
4 지에스이 053050 3 3550 2 75 2.16 14745339 31833400 29987597 14745339 2.16 46.32 49.17 49.17 55013692871 51.68 51.68 55013692871
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 12290 5 -285 -2.27 416289 612129 1000000 416289 -2.27 68.01 41.63 41.63 5170956740 42.07 42.07 5170956740
6 상지건설 042940 5 16930 2 720 4.44 2838574 9382216 6828712 2838574 4.44 30.25 41.57 41.57 47418580470 41.02 41.02 47418580470
7 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 6 26495 2 450 1.73 387012 690536 1000000 387012 1.73 56.05 38.70 38.70 10173893975 38.40 38.40 10173893975
8 우리기술 032820 7 2935 2 210 7.71 60750199 67470424 165530656 60750199 7.71 90.04 36.70 36.70 179047251536 36.85 36.85 179047251536
9 더즌 462860 8 4225 2 575 15.75 24489737 11751849 71413257 24489737 15.75 208.39 34.29 34.29 99623682681 33.02 33.02 99623682681
10 에이텍모빌리티 224110 9 13240 2 1330 11.17 1555000 49020 5340000 1555000 11.17 3172.17 29.12 29.12 21383626690 30.24 30.24 21383626690
11 한국정보인증 053300 10 9050 2 470 5.48 12158685 5041926 42441361 12158685 5.48 241.15 28.65 28.65 112127585330 29.19 29.19 112127585330
12 흥구석유 024060 11 18910 2 2950 18.48 4274660 6455992 15000000 4274660 18.48 66.21 28.50 28.50 82336640070 29.03 29.03 82336640070
13 아이티센엔텍 010280 12 1309 2 270 25.99 18411825 926466 65123786 18411825 25.99 1987.32 28.27 28.27 23687948236 27.79 27.79 23687948236
14 동양철관 008970 13 1576 2 117 8.02 41976397 9915663 159323019 41976397 8.02 423.33 26.35 26.35 65836414944 26.22 26.22 65836414944
15 시선AI 340810 14 5130 2 325 6.76 2729499 770661 10692194 2729499 6.76 354.18 25.53 25.53 14270768616 26.02 26.02 14270768616
16 TIGER K방산&우주 463250 15 30500 2 1525 5.26 1367266 2080281 5450000 1367266 5.26 65.73 25.09 25.09 41210932921 24.79 24.79 41210932921
17 PLUS 미국AI에이전트 0050E0 16 9472 5 -128 -1.33 177386 184861 750000 177386 -1.33 95.96 23.65 23.65 1681529401 23.67 23.67 1681529401
18 알체라 347860 17 2395 2 440 22.51 9297546 912592 38710961 9297546 22.51 1018.81 24.02 24.02 21463122427 23.15 23.15 21463122427
19 흥아해운 003280 18 2110 5 -90 -4.09 51141513 146467872 240424899 51141513 -4.09 34.92 21.27 21.27 113932833657 22.46 22.46 113932833657
20 헥토파이낸셜 234340 19 27500 2 4050 17.27 2066302 800175 9453000 2066302 17.27 258.23 21.86 21.86 57761329550 22.22 22.22 57761329550
21 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 20 27465 2 570 2.12 215754 73798 1000000 215754 2.12 292.36 21.58 21.58 5876949545 21.40 21.40 5876949545
22 STX그린로지스 465770 21 10650 5 -840 -7.31 1438135 10808738 7171032 1438135 -7.31 13.31 20.05 20.05 16057588495 21.03 21.03 16057588495
23 KODEX 미국금융테크액티브 0028X0 22 10065 5 -70 -0.69 380914 3913 2000000 380914 -0.69 9734.58 19.05 19.05 3799740245 18.88 18.88 3799740245
24 PS일렉트로닉스 332570 23 3860 2 220 6.04 8410748 5007620 44176320 8410748 6.04 167.96 19.04 19.04 32152120728 18.86 18.86 32152120728
25 KODEX 코스닥150선물인버스 251340 24 3685 5 -15 -0.41 13366064 39802336 71500000 13366064 -0.41 33.58 18.69 18.69 49290133996 18.71 18.71 49290133996
26 HANARO 원자력iSelect 434730 25 32315 2 1415 4.58 1085440 1073659 5850000 1085440 4.58 101.10 18.55 18.55 34732130584 18.37 18.37 34732130584
27 오가노이드사이언스 476040 26 35350 2 4650 15.15 1245581 403906 6546309 1245581 15.15 308.38 19.03 19.03 41385745925 17.88 17.88 41385745925
28 KODEX 200선물인버스2X 252670 27 1625 5 -16 -0.98 147576953 444773184 855000000 147576953 -0.98 33.18 17.26 17.26 241250491643 17.36 17.36 241250491643
29 KODEX WTI원유선물(H) 261220 28 15995 2 170 1.07 689631 2214133 4000000 689631 1.07 31.15 17.24 17.24 10991372742 17.18 17.18 10991372742
30 한국석유 004090 29 19540 2 2380 13.87 1948843 5168782 12694120 1948843 13.87 37.70 15.35 15.35 39405423045 15.89 15.89 39405423045
31 한일단조 024740 30 2435 5 -135 -5.25 4874119 29609932 32897049 4874119 -5.25 16.46 14.82 14.82 12299335530 15.35 15.35 12299335530

31
top30/20250616/top30-atvtr-20250616-111002.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
비큐AI,148780,1,1816,2,236,14.94,24220142,1423291,31445725,24220142,14.94,1701.70,77.02,77.02,45453631779,79.60,79.60,45453631779
한국ANKOR유전,152550,2,384,2,48,14.29,50634428,61880308,70020000,50634428,14.29,81.83,72.31,72.31,19651438423,73.09,73.09,19651438423
지에스이,053050,3,3570,2,95,2.73,14827077,31833400,29987597,14827077,2.73,46.58,49.44,49.44,55303543775,51.66,51.66,55303543775
상지건설,042940,4,16740,2,530,3.27,2915973,9382216,6828712,2915973,3.27,31.08,42.70,42.70,48719344305,42.62,42.62,48719344305
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12275,5,-300,-2.39,420215,612129,1000000,420215,-2.39,68.65,42.02,42.02,5219052720,42.52,42.52,5219052720
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26485,2,440,1.69,390278,690536,1000000,390278,1.69,56.52,39.03,39.03,10260622495,38.74,38.74,10260622495
우리기술,032820,7,2950,2,225,8.26,62709890,67470424,165530656,62709890,8.26,92.94,37.88,37.88,184819768127,37.85,37.85,184819768127
더즌,462860,8,4235,2,585,16.03,25217016,11751849,71413257,25217016,16.03,214.58,35.31,35.31,102706518743,33.96,33.96,102706518743
에이텍모빌리티,224110,9,13170,2,1260,10.58,1565524,49020,5340000,1565524,10.58,3193.64,29.32,29.32,21522291310,30.60,30.60,21522291310
한국정보인증,053300,10,8980,2,400,4.66,12267139,5041926,42441361,12267139,4.66,243.30,28.90,28.90,113105993890,29.68,29.68,113105993890
흥구석유,024060,11,19140,2,3180,19.92,4323398,6455992,15000000,4323398,19.92,66.97,28.82,28.82,83262526505,29.00,29.00,83262526505
아이티센엔텍,010280,12,1322,2,283,27.24,19106663,926466,65123786,19106663,27.24,2062.32,29.34,29.34,24610636279,28.59,28.59,24610636279
동양철관,008970,13,1577,2,118,8.09,42480403,9915663,159323019,42480403,8.09,428.42,26.66,26.66,66631797663,26.52,26.52,66631797663
시선AI,340810,14,5110,2,305,6.35,2755437,770661,10692194,2755437,6.35,357.54,25.77,25.77,14403325561,26.36,26.36,14403325561
TIGER K방산&우주,463250,15,30450,2,1475,5.09,1397219,2080281,5450000,1397219,5.09,67.16,25.64,25.64,42121911056,25.38,25.38,42121911056
PLUS 미국AI에이전트,0050E0,16,9470,5,-130,-1.35,177396,184861,750000,177396,-1.35,95.96,23.65,23.65,1681624101,23.68,23.68,1681624101
알체라,347860,17,2385,2,430,21.99,9452827,912592,38710961,9452827,21.99,1035.82,24.42,24.42,21833207321,23.65,23.65,21833207321
헥토파이낸셜,234340,18,27375,2,3925,16.74,2087137,800175,9453000,2087137,16.74,260.84,22.08,22.08,58335562050,22.54,22.54,58335562050
흥아해운,003280,19,2120,5,-80,-3.64,51502637,146467872,240424899,51502637,-3.64,35.16,21.42,21.42,114696374170,22.50,22.50,114696374170
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,27415,2,520,1.93,218677,73798,1000000,218677,1.93,296.32,21.87,21.87,5957141910,21.73,21.73,5957141910
오가노이드사이언스,476040,21,35000,2,4300,14.01,1484073,403906,6546309,1484073,14.01,367.43,22.67,22.67,49710360675,21.70,21.70,49710360675
STX그린로지스,465770,22,10710,5,-780,-6.79,1464629,10808738,7171032,1464629,-6.79,13.55,20.42,20.42,16339481035,21.27,21.27,16339481035
PS일렉트로닉스,332570,23,3810,2,170,4.67,8673834,5007620,44176320,8673834,4.67,173.21,19.63,19.63,33158688026,19.70,19.70,33158688026
KODEX 코스닥150선물인버스,251340,24,3690,5,-10,-0.27,13967728,39802336,71500000,13967728,-0.27,35.09,19.54,19.54,51506699101,19.52,19.52,51506699101
HANARO 원자력iSelect,434730,25,32275,2,1375,4.45,1148923,1073659,5850000,1148923,4.45,107.01,19.64,19.64,36785071682,19.48,19.48,36785071682
KODEX 미국금융테크액티브,0028X0,26,10045,5,-90,-0.89,381012,3913,2000000,381012,-0.89,9737.08,19.05,19.05,3800724300,18.92,18.92,3800724300
KODEX 200선물인버스2X,252670,27,1626,5,-15,-0.91,154523844,444773184,855000000,154523844,-0.91,34.74,18.07,18.07,252530834079,18.16,18.16,252530834079
KODEX WTI원유선물(H),261220,28,15980,2,155,0.98,725363,2214133,4000000,725363,0.98,32.76,18.13,18.13,11562301492,18.09,18.09,11562301492
한일단조,024740,29,2435,5,-135,-5.25,5066917,29609932,32897049,5066917,-5.25,17.11,15.40,15.40,12767651685,15.94,15.94,12767651685
대성하이텍,129920,30,5930,5,-670,-10.15,2107066,9756526,13715053,2107066,-10.15,21.60,15.36,15.36,12949497780,15.92,15.92,12949497780
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1816 2 236 14.94 24220142 1423291 31445725 24220142 14.94 1701.70 77.02 77.02 45453631779 79.60 79.60 45453631779
3 한국ANKOR유전 152550 2 384 2 48 14.29 50634428 61880308 70020000 50634428 14.29 81.83 72.31 72.31 19651438423 73.09 73.09 19651438423
4 지에스이 053050 3 3570 2 95 2.73 14827077 31833400 29987597 14827077 2.73 46.58 49.44 49.44 55303543775 51.66 51.66 55303543775
5 상지건설 042940 4 16740 2 530 3.27 2915973 9382216 6828712 2915973 3.27 31.08 42.70 42.70 48719344305 42.62 42.62 48719344305
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 12275 5 -300 -2.39 420215 612129 1000000 420215 -2.39 68.65 42.02 42.02 5219052720 42.52 42.52 5219052720
7 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 6 26485 2 440 1.69 390278 690536 1000000 390278 1.69 56.52 39.03 39.03 10260622495 38.74 38.74 10260622495
8 우리기술 032820 7 2950 2 225 8.26 62709890 67470424 165530656 62709890 8.26 92.94 37.88 37.88 184819768127 37.85 37.85 184819768127
9 더즌 462860 8 4235 2 585 16.03 25217016 11751849 71413257 25217016 16.03 214.58 35.31 35.31 102706518743 33.96 33.96 102706518743
10 에이텍모빌리티 224110 9 13170 2 1260 10.58 1565524 49020 5340000 1565524 10.58 3193.64 29.32 29.32 21522291310 30.60 30.60 21522291310
11 한국정보인증 053300 10 8980 2 400 4.66 12267139 5041926 42441361 12267139 4.66 243.30 28.90 28.90 113105993890 29.68 29.68 113105993890
12 흥구석유 024060 11 19140 2 3180 19.92 4323398 6455992 15000000 4323398 19.92 66.97 28.82 28.82 83262526505 29.00 29.00 83262526505
13 아이티센엔텍 010280 12 1322 2 283 27.24 19106663 926466 65123786 19106663 27.24 2062.32 29.34 29.34 24610636279 28.59 28.59 24610636279
14 동양철관 008970 13 1577 2 118 8.09 42480403 9915663 159323019 42480403 8.09 428.42 26.66 26.66 66631797663 26.52 26.52 66631797663
15 시선AI 340810 14 5110 2 305 6.35 2755437 770661 10692194 2755437 6.35 357.54 25.77 25.77 14403325561 26.36 26.36 14403325561
16 TIGER K방산&우주 463250 15 30450 2 1475 5.09 1397219 2080281 5450000 1397219 5.09 67.16 25.64 25.64 42121911056 25.38 25.38 42121911056
17 PLUS 미국AI에이전트 0050E0 16 9470 5 -130 -1.35 177396 184861 750000 177396 -1.35 95.96 23.65 23.65 1681624101 23.68 23.68 1681624101
18 알체라 347860 17 2385 2 430 21.99 9452827 912592 38710961 9452827 21.99 1035.82 24.42 24.42 21833207321 23.65 23.65 21833207321
19 헥토파이낸셜 234340 18 27375 2 3925 16.74 2087137 800175 9453000 2087137 16.74 260.84 22.08 22.08 58335562050 22.54 22.54 58335562050
20 흥아해운 003280 19 2120 5 -80 -3.64 51502637 146467872 240424899 51502637 -3.64 35.16 21.42 21.42 114696374170 22.50 22.50 114696374170
21 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 20 27415 2 520 1.93 218677 73798 1000000 218677 1.93 296.32 21.87 21.87 5957141910 21.73 21.73 5957141910
22 오가노이드사이언스 476040 21 35000 2 4300 14.01 1484073 403906 6546309 1484073 14.01 367.43 22.67 22.67 49710360675 21.70 21.70 49710360675
23 STX그린로지스 465770 22 10710 5 -780 -6.79 1464629 10808738 7171032 1464629 -6.79 13.55 20.42 20.42 16339481035 21.27 21.27 16339481035
24 PS일렉트로닉스 332570 23 3810 2 170 4.67 8673834 5007620 44176320 8673834 4.67 173.21 19.63 19.63 33158688026 19.70 19.70 33158688026
25 KODEX 코스닥150선물인버스 251340 24 3690 5 -10 -0.27 13967728 39802336 71500000 13967728 -0.27 35.09 19.54 19.54 51506699101 19.52 19.52 51506699101
26 HANARO 원자력iSelect 434730 25 32275 2 1375 4.45 1148923 1073659 5850000 1148923 4.45 107.01 19.64 19.64 36785071682 19.48 19.48 36785071682
27 KODEX 미국금융테크액티브 0028X0 26 10045 5 -90 -0.89 381012 3913 2000000 381012 -0.89 9737.08 19.05 19.05 3800724300 18.92 18.92 3800724300
28 KODEX 200선물인버스2X 252670 27 1626 5 -15 -0.91 154523844 444773184 855000000 154523844 -0.91 34.74 18.07 18.07 252530834079 18.16 18.16 252530834079
29 KODEX WTI원유선물(H) 261220 28 15980 2 155 0.98 725363 2214133 4000000 725363 0.98 32.76 18.13 18.13 11562301492 18.09 18.09 11562301492
30 한일단조 024740 29 2435 5 -135 -5.25 5066917 29609932 32897049 5066917 -5.25 17.11 15.40 15.40 12767651685 15.94 15.94 12767651685
31 대성하이텍 129920 30 5930 5 -670 -10.15 2107066 9756526 13715053 2107066 -10.15 21.60 15.36 15.36 12949497780 15.92 15.92 12949497780

31
top30/20250616/top30-atvtr-20250616-112002.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
비큐AI,148780,1,1818,2,238,15.06,24401950,1423291,31445725,24401950,15.06,1714.47,77.60,77.60,45784319387,80.09,80.09,45784319387
한국ANKOR유전,152550,2,384,2,48,14.29,51280574,61880308,70020000,51280574,14.29,82.87,73.24,73.24,19900095285,74.01,74.01,19900095285
지에스이,053050,3,3560,2,85,2.45,14909588,31833400,29987597,14909588,2.45,46.84,49.72,49.72,55597772755,52.08,52.08,55597772755
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12325,5,-250,-1.99,458088,612129,1000000,458088,-1.99,74.84,45.81,45.81,5686649310,46.14,46.14,5686649310
상지건설,042940,5,16720,2,510,3.15,2949444,9382216,6828712,2949444,3.15,31.44,43.19,43.19,49277913420,43.16,43.16,49277913420
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26270,2,225,0.86,393517,690536,1000000,393517,0.86,56.99,39.35,39.35,10346245385,39.38,39.38,10346245385
우리기술,032820,7,2985,2,260,9.54,64410637,67470424,165530656,64410637,9.54,95.46,38.91,38.91,189852970225,38.42,38.42,189852970225
더즌,462860,8,4280,2,630,17.26,27465614,11751849,71413257,27465614,17.26,233.71,38.46,38.46,112360442359,36.76,36.76,112360442359
에이텍모빌리티,224110,9,13090,2,1180,9.91,1587986,49020,5340000,1587986,9.91,3239.47,29.74,29.74,21815042850,31.21,31.21,21815042850
한국정보인증,053300,10,8960,2,380,4.43,12305248,5041926,42441361,12305248,4.43,244.06,28.99,28.99,113447932140,29.83,29.83,113447932140
흥구석유,024060,11,19030,2,3070,19.24,4377731,6455992,15000000,4377731,19.24,67.81,29.18,29.18,84297459750,29.53,29.53,84297459750
아이티센엔텍,010280,12,1302,2,263,25.31,19383976,926466,65123786,19383976,25.31,2092.25,29.76,29.76,24973776913,29.45,29.45,24973776913
시선AI,340810,13,5140,2,335,6.97,2827080,770661,10692194,2827080,6.97,366.84,26.44,26.44,14773425951,26.88,26.88,14773425951
동양철관,008970,14,1578,2,119,8.16,42852262,9915663,159323019,42852262,8.16,432.17,26.90,26.90,67218434580,26.74,26.74,67218434580
TIGER K방산&우주,463250,15,30500,2,1525,5.26,1440602,2080281,5450000,1440602,5.26,69.25,26.43,26.43,43442841573,26.13,26.13,43442841573
오가노이드사이언스,476040,16,33900,2,3200,10.42,1600178,403906,6546309,1600178,10.42,396.18,24.44,24.44,53718881475,24.21,24.21,53718881475
알체라,347860,17,2435,2,480,24.55,9770650,912592,38710961,9770650,24.55,1070.65,25.24,25.24,22593878769,23.97,23.97,22593878769
PLUS 미국AI에이전트,0050E0,18,9440,5,-160,-1.67,177760,184861,750000,177760,-1.67,96.16,23.70,23.70,1685064636,23.80,23.80,1685064636
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,19,27235,2,340,1.26,236317,73798,1000000,236317,1.26,320.22,23.63,23.63,6439252210,23.64,23.64,6439252210
헥토파이낸셜,234340,20,27200,2,3750,15.99,2100473,800175,9453000,2100473,15.99,262.50,22.22,22.22,58699821550,22.83,22.83,58699821550
흥아해운,003280,21,2110,5,-90,-4.09,51792517,146467872,240424899,51792517,-4.09,35.36,21.54,21.54,115307962509,22.73,22.73,115307962509
STX그린로지스,465770,22,10680,5,-810,-7.05,1481180,10808738,7171032,1481180,-7.05,13.70,20.66,20.66,16516808145,21.57,21.57,16516808145
PS일렉트로닉스,332570,23,3780,2,140,3.85,9092080,5007620,44176320,9092080,3.85,181.56,20.58,20.58,34736961346,20.80,20.80,34736961346
HANARO 원자력iSelect,434730,24,32450,2,1550,5.02,1225756,1073659,5850000,1225756,5.02,114.17,20.95,20.95,39266621812,20.68,20.68,39266621812
KODEX 코스닥150선물인버스,251340,25,3695,5,-5,-0.14,14102996,39802336,71500000,14102996,-0.14,35.43,19.72,19.72,52006368771,19.69,19.69,52006368771
KODEX WTI원유선물(H),261220,26,15950,2,125,0.79,784484,2214133,4000000,784484,0.79,35.43,19.61,19.61,12503771352,19.60,19.60,12503771352
KODEX 미국금융테크액티브,0028X0,27,10050,5,-85,-0.84,381173,3913,2000000,381173,-0.84,9741.20,19.06,19.06,3802340940,18.92,18.92,3802340940
KODEX 200선물인버스2X,252670,28,1623,5,-18,-1.10,159543167,444773184,855000000,159543167,-1.10,35.87,18.66,18.66,260694815310,18.79,18.79,260694815310
TS인베스트먼트,246690,29,1936,2,181,10.31,7591009,1796210,41477862,7591009,10.31,422.61,18.30,18.30,14804306530,18.44,18.44,14804306530
한일단조,024740,30,2430,5,-140,-5.45,5240381,29609932,32897049,5240381,-5.45,17.70,15.93,15.93,13188605620,16.50,16.50,13188605620
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1818 2 238 15.06 24401950 1423291 31445725 24401950 15.06 1714.47 77.60 77.60 45784319387 80.09 80.09 45784319387
3 한국ANKOR유전 152550 2 384 2 48 14.29 51280574 61880308 70020000 51280574 14.29 82.87 73.24 73.24 19900095285 74.01 74.01 19900095285
4 지에스이 053050 3 3560 2 85 2.45 14909588 31833400 29987597 14909588 2.45 46.84 49.72 49.72 55597772755 52.08 52.08 55597772755
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 12325 5 -250 -1.99 458088 612129 1000000 458088 -1.99 74.84 45.81 45.81 5686649310 46.14 46.14 5686649310
6 상지건설 042940 5 16720 2 510 3.15 2949444 9382216 6828712 2949444 3.15 31.44 43.19 43.19 49277913420 43.16 43.16 49277913420
7 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 6 26270 2 225 0.86 393517 690536 1000000 393517 0.86 56.99 39.35 39.35 10346245385 39.38 39.38 10346245385
8 우리기술 032820 7 2985 2 260 9.54 64410637 67470424 165530656 64410637 9.54 95.46 38.91 38.91 189852970225 38.42 38.42 189852970225
9 더즌 462860 8 4280 2 630 17.26 27465614 11751849 71413257 27465614 17.26 233.71 38.46 38.46 112360442359 36.76 36.76 112360442359
10 에이텍모빌리티 224110 9 13090 2 1180 9.91 1587986 49020 5340000 1587986 9.91 3239.47 29.74 29.74 21815042850 31.21 31.21 21815042850
11 한국정보인증 053300 10 8960 2 380 4.43 12305248 5041926 42441361 12305248 4.43 244.06 28.99 28.99 113447932140 29.83 29.83 113447932140
12 흥구석유 024060 11 19030 2 3070 19.24 4377731 6455992 15000000 4377731 19.24 67.81 29.18 29.18 84297459750 29.53 29.53 84297459750
13 아이티센엔텍 010280 12 1302 2 263 25.31 19383976 926466 65123786 19383976 25.31 2092.25 29.76 29.76 24973776913 29.45 29.45 24973776913
14 시선AI 340810 13 5140 2 335 6.97 2827080 770661 10692194 2827080 6.97 366.84 26.44 26.44 14773425951 26.88 26.88 14773425951
15 동양철관 008970 14 1578 2 119 8.16 42852262 9915663 159323019 42852262 8.16 432.17 26.90 26.90 67218434580 26.74 26.74 67218434580
16 TIGER K방산&우주 463250 15 30500 2 1525 5.26 1440602 2080281 5450000 1440602 5.26 69.25 26.43 26.43 43442841573 26.13 26.13 43442841573
17 오가노이드사이언스 476040 16 33900 2 3200 10.42 1600178 403906 6546309 1600178 10.42 396.18 24.44 24.44 53718881475 24.21 24.21 53718881475
18 알체라 347860 17 2435 2 480 24.55 9770650 912592 38710961 9770650 24.55 1070.65 25.24 25.24 22593878769 23.97 23.97 22593878769
19 PLUS 미국AI에이전트 0050E0 18 9440 5 -160 -1.67 177760 184861 750000 177760 -1.67 96.16 23.70 23.70 1685064636 23.80 23.80 1685064636
20 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 19 27235 2 340 1.26 236317 73798 1000000 236317 1.26 320.22 23.63 23.63 6439252210 23.64 23.64 6439252210
21 헥토파이낸셜 234340 20 27200 2 3750 15.99 2100473 800175 9453000 2100473 15.99 262.50 22.22 22.22 58699821550 22.83 22.83 58699821550
22 흥아해운 003280 21 2110 5 -90 -4.09 51792517 146467872 240424899 51792517 -4.09 35.36 21.54 21.54 115307962509 22.73 22.73 115307962509
23 STX그린로지스 465770 22 10680 5 -810 -7.05 1481180 10808738 7171032 1481180 -7.05 13.70 20.66 20.66 16516808145 21.57 21.57 16516808145
24 PS일렉트로닉스 332570 23 3780 2 140 3.85 9092080 5007620 44176320 9092080 3.85 181.56 20.58 20.58 34736961346 20.80 20.80 34736961346
25 HANARO 원자력iSelect 434730 24 32450 2 1550 5.02 1225756 1073659 5850000 1225756 5.02 114.17 20.95 20.95 39266621812 20.68 20.68 39266621812
26 KODEX 코스닥150선물인버스 251340 25 3695 5 -5 -0.14 14102996 39802336 71500000 14102996 -0.14 35.43 19.72 19.72 52006368771 19.69 19.69 52006368771
27 KODEX WTI원유선물(H) 261220 26 15950 2 125 0.79 784484 2214133 4000000 784484 0.79 35.43 19.61 19.61 12503771352 19.60 19.60 12503771352
28 KODEX 미국금융테크액티브 0028X0 27 10050 5 -85 -0.84 381173 3913 2000000 381173 -0.84 9741.20 19.06 19.06 3802340940 18.92 18.92 3802340940
29 KODEX 200선물인버스2X 252670 28 1623 5 -18 -1.10 159543167 444773184 855000000 159543167 -1.10 35.87 18.66 18.66 260694815310 18.79 18.79 260694815310
30 TS인베스트먼트 246690 29 1936 2 181 10.31 7591009 1796210 41477862 7591009 10.31 422.61 18.30 18.30 14804306530 18.44 18.44 14804306530
31 한일단조 024740 30 2430 5 -140 -5.45 5240381 29609932 32897049 5240381 -5.45 17.70 15.93 15.93 13188605620 16.50 16.50 13188605620

31
top30/20250616/top30-atvtr-20250616-113002.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
비큐AI,148780,1,1825,2,245,15.51,24567514,1423291,31445725,24567514,15.51,1726.11,78.13,78.13,46086421395,80.31,80.31,46086421395
한국ANKOR유전,152550,2,388,2,52,15.48,51699063,61880308,70020000,51699063,15.48,83.55,73.83,73.83,20061332502,73.84,73.84,20061332502
지에스이,053050,3,3580,2,105,3.02,14995054,31833400,29987597,14995054,3.02,47.10,50.00,50.00,55902843706,52.07,52.07,55902843706
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12315,5,-260,-2.07,465019,612129,1000000,465019,-2.07,75.97,46.50,46.50,5771950530,46.87,46.87,5771950530
상지건설,042940,5,16620,2,410,2.53,3008917,9382216,6828712,3008917,2.53,32.07,44.06,44.06,50264570925,44.29,44.29,50264570925
우리기술,032820,6,3060,2,335,12.29,72034208,67470424,165530656,72034208,12.29,106.76,43.52,43.52,212980595880,42.05,42.05,212980595880
더즌,462860,7,4220,2,570,15.62,28984908,11751849,71413257,28984908,15.62,246.64,40.59,40.59,118825103913,39.43,39.43,118825103913
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26355,2,310,1.19,393525,690536,1000000,393525,1.19,56.99,39.35,39.35,10346456225,39.26,39.26,10346456225
에이텍모빌리티,224110,9,12950,2,1040,8.73,1595968,49020,5340000,1595968,8.73,3255.75,29.89,29.89,21918755495,31.70,31.70,21918755495
한국정보인증,053300,10,8940,2,360,4.20,12391053,5041926,42441361,12391053,4.20,245.76,29.20,29.20,114214925935,30.10,30.10,114214925935
아이티센엔텍,010280,11,1297,2,258,24.83,19678006,926466,65123786,19678006,24.83,2123.99,30.22,30.22,25355392816,30.02,30.02,25355392816
흥구석유,024060,12,18990,2,3030,18.98,4416391,6455992,15000000,4416391,18.98,68.41,29.44,29.44,85031487145,29.85,29.85,85031487145
시선AI,340810,13,5090,2,285,5.93,2859485,770661,10692194,2859485,5.93,371.04,26.74,26.74,14939098026,27.45,27.45,14939098026
동양철관,008970,14,1581,2,122,8.36,43916660,9915663,159323019,43916660,8.36,442.90,27.56,27.56,68908684824,27.36,27.36,68908684824
TIGER K방산&우주,463250,15,30495,2,1520,5.25,1466572,2080281,5450000,1466572,5.25,70.50,26.91,26.91,44234960620,26.62,26.62,44234960620
오가노이드사이언스,476040,16,34200,2,3500,11.40,1665504,403906,6546309,1665504,11.40,412.35,25.44,25.44,55950438800,24.99,24.99,55950438800
알체라,347860,17,2415,2,460,23.53,9880217,912592,38710961,9880217,23.53,1082.65,25.52,25.52,22858586609,24.45,24.45,22858586609
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,18,27345,2,450,1.67,243805,73798,1000000,243805,1.67,330.37,24.38,24.38,6643875700,24.30,24.30,6643875700
PLUS 미국AI에이전트,0050E0,19,9435,5,-165,-1.72,177945,184861,750000,177945,-1.72,96.26,23.73,23.73,1686810946,23.84,23.84,1686810946
흥아해운,003280,20,2095,5,-105,-4.77,52269441,146467872,240424899,52269441,-4.77,35.69,21.74,21.74,116308950981,23.09,23.09,116308950981
헥토파이낸셜,234340,21,27400,2,3950,16.84,2114279,800175,9453000,2114279,16.84,264.23,22.37,22.37,59075969050,22.81,22.81,59075969050
HANARO 원자력iSelect,434730,22,32530,2,1630,5.28,1311739,1073659,5850000,1311739,5.28,122.17,22.42,22.42,42060465597,22.10,22.10,42060465597
STX그린로지스,465770,23,10700,5,-790,-6.88,1491962,10808738,7171032,1491962,-6.88,13.80,20.81,20.81,16632398385,21.68,21.68,16632398385
PS일렉트로닉스,332570,24,3800,2,160,4.40,9182265,5007620,44176320,9182265,4.40,183.37,20.79,20.79,35077970706,20.90,20.90,35077970706
KODEX WTI원유선물(H),261220,25,15950,2,125,0.79,809580,2214133,4000000,809580,0.79,36.56,20.24,20.24,12904056057,20.23,20.23,12904056057
KODEX 코스닥150선물인버스,251340,26,3695,5,-5,-0.14,14461933,39802336,71500000,14461933,-0.14,36.33,20.23,20.23,53332300091,20.19,20.19,53332300091
TS인베스트먼트,246690,27,1910,2,155,8.83,8041333,1796210,41477862,8041333,8.83,447.68,19.39,19.39,15668172320,19.78,19.78,15668172320
KODEX 200선물인버스2X,252670,28,1626,5,-15,-0.91,162058321,444773184,855000000,162058321,-0.91,36.44,18.95,18.95,264779899014,19.05,19.05,264779899014
KODEX 미국금융테크액티브,0028X0,29,10035,5,-100,-0.99,381234,3913,2000000,381234,-0.99,9742.75,19.06,19.06,3802953120,18.95,18.95,3802953120
한일단조,024740,30,2430,5,-140,-5.45,5295769,29609932,32897049,5295769,-5.45,17.89,16.10,16.10,13323091899,16.67,16.67,13323091899
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1825 2 245 15.51 24567514 1423291 31445725 24567514 15.51 1726.11 78.13 78.13 46086421395 80.31 80.31 46086421395
3 한국ANKOR유전 152550 2 388 2 52 15.48 51699063 61880308 70020000 51699063 15.48 83.55 73.83 73.83 20061332502 73.84 73.84 20061332502
4 지에스이 053050 3 3580 2 105 3.02 14995054 31833400 29987597 14995054 3.02 47.10 50.00 50.00 55902843706 52.07 52.07 55902843706
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 12315 5 -260 -2.07 465019 612129 1000000 465019 -2.07 75.97 46.50 46.50 5771950530 46.87 46.87 5771950530
6 상지건설 042940 5 16620 2 410 2.53 3008917 9382216 6828712 3008917 2.53 32.07 44.06 44.06 50264570925 44.29 44.29 50264570925
7 우리기술 032820 6 3060 2 335 12.29 72034208 67470424 165530656 72034208 12.29 106.76 43.52 43.52 212980595880 42.05 42.05 212980595880
8 더즌 462860 7 4220 2 570 15.62 28984908 11751849 71413257 28984908 15.62 246.64 40.59 40.59 118825103913 39.43 39.43 118825103913
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 26355 2 310 1.19 393525 690536 1000000 393525 1.19 56.99 39.35 39.35 10346456225 39.26 39.26 10346456225
10 에이텍모빌리티 224110 9 12950 2 1040 8.73 1595968 49020 5340000 1595968 8.73 3255.75 29.89 29.89 21918755495 31.70 31.70 21918755495
11 한국정보인증 053300 10 8940 2 360 4.20 12391053 5041926 42441361 12391053 4.20 245.76 29.20 29.20 114214925935 30.10 30.10 114214925935
12 아이티센엔텍 010280 11 1297 2 258 24.83 19678006 926466 65123786 19678006 24.83 2123.99 30.22 30.22 25355392816 30.02 30.02 25355392816
13 흥구석유 024060 12 18990 2 3030 18.98 4416391 6455992 15000000 4416391 18.98 68.41 29.44 29.44 85031487145 29.85 29.85 85031487145
14 시선AI 340810 13 5090 2 285 5.93 2859485 770661 10692194 2859485 5.93 371.04 26.74 26.74 14939098026 27.45 27.45 14939098026
15 동양철관 008970 14 1581 2 122 8.36 43916660 9915663 159323019 43916660 8.36 442.90 27.56 27.56 68908684824 27.36 27.36 68908684824
16 TIGER K방산&우주 463250 15 30495 2 1520 5.25 1466572 2080281 5450000 1466572 5.25 70.50 26.91 26.91 44234960620 26.62 26.62 44234960620
17 오가노이드사이언스 476040 16 34200 2 3500 11.40 1665504 403906 6546309 1665504 11.40 412.35 25.44 25.44 55950438800 24.99 24.99 55950438800
18 알체라 347860 17 2415 2 460 23.53 9880217 912592 38710961 9880217 23.53 1082.65 25.52 25.52 22858586609 24.45 24.45 22858586609
19 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 18 27345 2 450 1.67 243805 73798 1000000 243805 1.67 330.37 24.38 24.38 6643875700 24.30 24.30 6643875700
20 PLUS 미국AI에이전트 0050E0 19 9435 5 -165 -1.72 177945 184861 750000 177945 -1.72 96.26 23.73 23.73 1686810946 23.84 23.84 1686810946
21 흥아해운 003280 20 2095 5 -105 -4.77 52269441 146467872 240424899 52269441 -4.77 35.69 21.74 21.74 116308950981 23.09 23.09 116308950981
22 헥토파이낸셜 234340 21 27400 2 3950 16.84 2114279 800175 9453000 2114279 16.84 264.23 22.37 22.37 59075969050 22.81 22.81 59075969050
23 HANARO 원자력iSelect 434730 22 32530 2 1630 5.28 1311739 1073659 5850000 1311739 5.28 122.17 22.42 22.42 42060465597 22.10 22.10 42060465597
24 STX그린로지스 465770 23 10700 5 -790 -6.88 1491962 10808738 7171032 1491962 -6.88 13.80 20.81 20.81 16632398385 21.68 21.68 16632398385
25 PS일렉트로닉스 332570 24 3800 2 160 4.40 9182265 5007620 44176320 9182265 4.40 183.37 20.79 20.79 35077970706 20.90 20.90 35077970706
26 KODEX WTI원유선물(H) 261220 25 15950 2 125 0.79 809580 2214133 4000000 809580 0.79 36.56 20.24 20.24 12904056057 20.23 20.23 12904056057
27 KODEX 코스닥150선물인버스 251340 26 3695 5 -5 -0.14 14461933 39802336 71500000 14461933 -0.14 36.33 20.23 20.23 53332300091 20.19 20.19 53332300091
28 TS인베스트먼트 246690 27 1910 2 155 8.83 8041333 1796210 41477862 8041333 8.83 447.68 19.39 19.39 15668172320 19.78 19.78 15668172320
29 KODEX 200선물인버스2X 252670 28 1626 5 -15 -0.91 162058321 444773184 855000000 162058321 -0.91 36.44 18.95 18.95 264779899014 19.05 19.05 264779899014
30 KODEX 미국금융테크액티브 0028X0 29 10035 5 -100 -0.99 381234 3913 2000000 381234 -0.99 9742.75 19.06 19.06 3802953120 18.95 18.95 3802953120
31 한일단조 024740 30 2430 5 -140 -5.45 5295769 29609932 32897049 5295769 -5.45 17.89 16.10 16.10 13323091899 16.67 16.67 13323091899

31
top30/20250616/top30-atvtr-20250616-114002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1828,2,248,15.70,24644295,1423291,31445725,24644295,15.70,1731.50,78.37,78.37,46226456808,80.42,80.42,46226456808
한국ANKOR유전,152550,2,384,2,48,14.29,52209538,61880308,70020000,52209538,14.29,84.37,74.56,74.56,20257145377,75.34,75.34,20257145377
지에스이,053050,3,3565,2,90,2.59,15060341,31833400,29987597,15060341,2.59,47.31,50.22,50.22,56135843181,52.51,52.51,56135843181
우리기술,032820,4,3040,2,315,11.56,80461988,67470424,165530656,80461988,11.56,119.26,48.61,48.61,238895854976,47.47,47.47,238895854976
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12360,5,-215,-1.71,471741,612129,1000000,471741,-1.71,77.07,47.17,47.17,5855023180,47.37,47.37,5855023180
상지건설,042940,6,16580,2,370,2.28,3034591,9382216,6828712,3034591,2.28,32.34,44.44,44.44,50689785975,44.77,44.77,50689785975
더즌,462860,7,4195,2,545,14.93,29816654,11751849,71413257,29816654,14.93,253.72,41.75,41.75,122326479278,40.83,40.83,122326479278
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26340,2,295,1.13,403035,690536,1000000,403035,1.13,58.37,40.30,40.30,10596925850,40.23,40.23,10596925850
에이텍모빌리티,224110,9,13100,2,1190,9.99,1602086,49020,5340000,1602086,9.99,3268.23,30.00,30.00,21998355355,31.45,31.45,21998355355
흥구석유,024060,10,18940,2,2980,18.67,4443943,6455992,15000000,4443943,18.67,68.83,29.63,29.63,85553761355,30.11,30.11,85553761355
한국정보인증,053300,11,9020,2,440,5.13,12496721,5041926,42441361,12496721,5.13,247.86,29.44,29.44,115166348750,30.08,30.08,115166348750
아이티센엔텍,010280,12,1303,2,264,25.41,19806158,926466,65123786,19806158,25.41,2137.82,30.41,30.41,25522262180,30.08,30.08,25522262180
시선AI,340810,13,5080,2,275,5.72,2886638,770661,10692194,2886638,5.72,374.57,27.00,27.00,15076771836,27.76,27.76,15076771836
동양철관,008970,14,1583,2,124,8.50,44293901,9915663,159323019,44293901,8.50,446.71,27.80,27.80,69504693217,27.56,27.56,69504693217
TIGER K방산&우주,463250,15,30400,2,1425,4.92,1498078,2080281,5450000,1498078,4.92,72.01,27.49,27.49,45193901000,27.28,27.28,45193901000
오가노이드사이언스,476040,16,33700,2,3000,9.77,1698514,403906,6546309,1698514,9.77,420.52,25.95,25.95,57066754375,25.87,25.87,57066754375
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,17,27260,2,365,1.36,254102,73798,1000000,254102,1.36,344.32,25.41,25.41,6924829430,25.40,25.40,6924829430
알체라,347860,18,2435,2,480,24.55,10033588,912592,38710961,10033588,24.55,1099.46,25.92,25.92,23229742596,24.64,24.64,23229742596
PLUS 미국AI에이전트,0050E0,19,9435,5,-165,-1.72,177945,184861,750000,177945,-1.72,96.26,23.73,23.73,1686810946,23.84,23.84,1686810946
흥아해운,003280,20,2090,5,-110,-5.00,52935012,146467872,240424899,52935012,-5.00,36.14,22.02,22.02,117701461736,23.42,23.42,117701461736
HANARO 원자력iSelect,434730,21,32530,2,1630,5.28,1367113,1073659,5850000,1367113,5.28,127.33,23.37,23.37,43861772314,23.05,23.05,43861772314
헥토파이낸셜,234340,22,27250,2,3800,16.20,2122034,800175,9453000,2122034,16.20,265.20,22.45,22.45,59287737750,23.02,23.02,59287737750
STX그린로지스,465770,23,10670,5,-820,-7.14,1501480,10808738,7171032,1501480,-7.14,13.89,20.94,20.94,16734235355,21.87,21.87,16734235355
PS일렉트로닉스,332570,24,3850,2,210,5.77,9639419,5007620,44176320,9639419,5.77,192.50,21.82,21.82,36839705126,21.66,21.66,36839705126
TS인베스트먼트,246690,25,1893,2,138,7.86,8343466,1796210,41477862,8343466,7.86,464.50,20.12,20.12,16242841274,20.69,20.69,16242841274
KODEX 코스닥150선물인버스,251340,26,3690,5,-10,-0.27,14654993,39802336,71500000,14654993,-0.27,36.82,20.50,20.50,54044674076,20.48,20.48,54044674076
KODEX WTI원유선물(H),261220,27,15920,2,95,0.60,812597,2214133,4000000,812597,0.60,36.70,20.31,20.31,12952144329,20.34,20.34,12952144329
일신바이오,068330,28,1825,2,170,10.27,9198211,498875,44216140,9198211,10.27,1843.79,20.80,20.80,16193138160,20.07,20.07,16193138160
KODEX 200선물인버스2X,252670,29,1625,5,-16,-0.98,164437420,444773184,855000000,164437420,-0.98,36.97,19.23,19.23,268646585207,19.34,19.34,268646585207
KODEX 미국금융테크액티브,0028X0,30,10040,5,-95,-0.94,381305,3913,2000000,381305,-0.94,9744.57,19.07,19.07,3803665805,18.94,18.94,3803665805
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1828 2 248 15.70 24644295 1423291 31445725 24644295 15.70 1731.50 78.37 78.37 46226456808 80.42 80.42 46226456808
3 한국ANKOR유전 152550 2 384 2 48 14.29 52209538 61880308 70020000 52209538 14.29 84.37 74.56 74.56 20257145377 75.34 75.34 20257145377
4 지에스이 053050 3 3565 2 90 2.59 15060341 31833400 29987597 15060341 2.59 47.31 50.22 50.22 56135843181 52.51 52.51 56135843181
5 우리기술 032820 4 3040 2 315 11.56 80461988 67470424 165530656 80461988 11.56 119.26 48.61 48.61 238895854976 47.47 47.47 238895854976
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 12360 5 -215 -1.71 471741 612129 1000000 471741 -1.71 77.07 47.17 47.17 5855023180 47.37 47.37 5855023180
7 상지건설 042940 6 16580 2 370 2.28 3034591 9382216 6828712 3034591 2.28 32.34 44.44 44.44 50689785975 44.77 44.77 50689785975
8 더즌 462860 7 4195 2 545 14.93 29816654 11751849 71413257 29816654 14.93 253.72 41.75 41.75 122326479278 40.83 40.83 122326479278
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 26340 2 295 1.13 403035 690536 1000000 403035 1.13 58.37 40.30 40.30 10596925850 40.23 40.23 10596925850
10 에이텍모빌리티 224110 9 13100 2 1190 9.99 1602086 49020 5340000 1602086 9.99 3268.23 30.00 30.00 21998355355 31.45 31.45 21998355355
11 흥구석유 024060 10 18940 2 2980 18.67 4443943 6455992 15000000 4443943 18.67 68.83 29.63 29.63 85553761355 30.11 30.11 85553761355
12 한국정보인증 053300 11 9020 2 440 5.13 12496721 5041926 42441361 12496721 5.13 247.86 29.44 29.44 115166348750 30.08 30.08 115166348750
13 아이티센엔텍 010280 12 1303 2 264 25.41 19806158 926466 65123786 19806158 25.41 2137.82 30.41 30.41 25522262180 30.08 30.08 25522262180
14 시선AI 340810 13 5080 2 275 5.72 2886638 770661 10692194 2886638 5.72 374.57 27.00 27.00 15076771836 27.76 27.76 15076771836
15 동양철관 008970 14 1583 2 124 8.50 44293901 9915663 159323019 44293901 8.50 446.71 27.80 27.80 69504693217 27.56 27.56 69504693217
16 TIGER K방산&우주 463250 15 30400 2 1425 4.92 1498078 2080281 5450000 1498078 4.92 72.01 27.49 27.49 45193901000 27.28 27.28 45193901000
17 오가노이드사이언스 476040 16 33700 2 3000 9.77 1698514 403906 6546309 1698514 9.77 420.52 25.95 25.95 57066754375 25.87 25.87 57066754375
18 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 17 27260 2 365 1.36 254102 73798 1000000 254102 1.36 344.32 25.41 25.41 6924829430 25.40 25.40 6924829430
19 알체라 347860 18 2435 2 480 24.55 10033588 912592 38710961 10033588 24.55 1099.46 25.92 25.92 23229742596 24.64 24.64 23229742596
20 PLUS 미국AI에이전트 0050E0 19 9435 5 -165 -1.72 177945 184861 750000 177945 -1.72 96.26 23.73 23.73 1686810946 23.84 23.84 1686810946
21 흥아해운 003280 20 2090 5 -110 -5.00 52935012 146467872 240424899 52935012 -5.00 36.14 22.02 22.02 117701461736 23.42 23.42 117701461736
22 HANARO 원자력iSelect 434730 21 32530 2 1630 5.28 1367113 1073659 5850000 1367113 5.28 127.33 23.37 23.37 43861772314 23.05 23.05 43861772314
23 헥토파이낸셜 234340 22 27250 2 3800 16.20 2122034 800175 9453000 2122034 16.20 265.20 22.45 22.45 59287737750 23.02 23.02 59287737750
24 STX그린로지스 465770 23 10670 5 -820 -7.14 1501480 10808738 7171032 1501480 -7.14 13.89 20.94 20.94 16734235355 21.87 21.87 16734235355
25 PS일렉트로닉스 332570 24 3850 2 210 5.77 9639419 5007620 44176320 9639419 5.77 192.50 21.82 21.82 36839705126 21.66 21.66 36839705126
26 TS인베스트먼트 246690 25 1893 2 138 7.86 8343466 1796210 41477862 8343466 7.86 464.50 20.12 20.12 16242841274 20.69 20.69 16242841274
27 KODEX 코스닥150선물인버스 251340 26 3690 5 -10 -0.27 14654993 39802336 71500000 14654993 -0.27 36.82 20.50 20.50 54044674076 20.48 20.48 54044674076
28 KODEX WTI원유선물(H) 261220 27 15920 2 95 0.60 812597 2214133 4000000 812597 0.60 36.70 20.31 20.31 12952144329 20.34 20.34 12952144329
29 일신바이오 068330 28 1825 2 170 10.27 9198211 498875 44216140 9198211 10.27 1843.79 20.80 20.80 16193138160 20.07 20.07 16193138160
30 KODEX 200선물인버스2X 252670 29 1625 5 -16 -0.98 164437420 444773184 855000000 164437420 -0.98 36.97 19.23 19.23 268646585207 19.34 19.34 268646585207
31 KODEX 미국금융테크액티브 0028X0 30 10040 5 -95 -0.94 381305 3913 2000000 381305 -0.94 9744.57 19.07 19.07 3803665805 18.94 18.94 3803665805

31
top30/20250616/top30-atvtr-20250616-115002.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
비큐AI,148780,1,1827,2,247,15.63,24743807,1423291,31445725,24743807,15.63,1738.49,78.69,78.69,46407741998,80.78,80.78,46407741998
한국ANKOR유전,152550,2,379,2,43,12.80,52555514,61880308,70020000,52555514,12.80,84.93,75.06,75.06,20388966690,76.83,76.83,20388966690
지에스이,053050,3,3565,2,90,2.59,15090844,31833400,29987597,15090844,2.59,47.41,50.32,50.32,56244369014,52.61,52.61,56244369014
우리기술,032820,4,3025,2,300,11.01,83673838,67470424,165530656,83673838,11.01,124.02,50.55,50.55,248667642001,49.66,49.66,248667642001
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12365,5,-210,-1.67,471792,612129,1000000,471792,-1.67,77.07,47.18,47.18,5855653545,47.36,47.36,5855653545
상지건설,042940,6,16770,2,560,3.45,3085553,9382216,6828712,3085553,3.45,32.89,45.18,45.18,51541502870,45.01,45.01,51541502870
더즌,462860,7,4125,2,475,13.01,31080768,11751849,71413257,31080768,13.01,264.48,43.52,43.52,127563581848,43.30,43.30,127563581848
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26330,2,285,1.09,403038,690536,1000000,403038,1.09,58.37,40.30,40.30,10597004840,40.25,40.25,10597004840
에이텍모빌리티,224110,9,13060,2,1150,9.66,1604660,49020,5340000,1604660,9.66,3273.48,30.05,30.05,22032032355,31.59,31.59,22032032355
한국정보인증,053300,10,9000,2,420,4.90,12592004,5041926,42441361,12592004,4.90,249.75,29.67,29.67,116022859850,30.37,30.37,116022859850
흥구석유,024060,11,18970,2,3010,18.86,4464976,6455992,15000000,4464976,18.86,69.16,29.77,29.77,85953172635,30.21,30.21,85953172635
아이티센엔텍,010280,12,1324,2,285,27.43,20133603,926466,65123786,20133603,27.43,2173.16,30.92,30.92,25954104850,30.10,30.10,25954104850
오가노이드사이언스,476040,13,35600,2,4900,15.96,1946199,403906,6546309,1946199,15.96,481.84,29.73,29.73,65781337350,28.23,28.23,65781337350
동양철관,008970,14,1582,2,123,8.43,44799665,9915663,159323019,44799665,8.43,451.81,28.12,28.12,70304374719,27.89,27.89,70304374719
시선AI,340810,15,5090,2,285,5.93,2902660,770661,10692194,2902660,5.93,376.65,27.15,27.15,15158221516,27.85,27.85,15158221516
TIGER K방산&우주,463250,16,30575,2,1600,5.52,1517262,2080281,5450000,1517262,5.52,72.94,27.84,27.84,45779328160,27.47,27.47,45779328160
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,17,27260,2,365,1.36,254102,73798,1000000,254102,1.36,344.32,25.41,25.41,6924829430,25.40,25.40,6924829430
알체라,347860,18,2410,2,455,23.27,10140035,912592,38710961,10140035,23.27,1111.12,26.19,26.19,23486744143,25.18,25.18,23486744143
HANARO 원자력iSelect,434730,19,32425,2,1525,4.94,1430507,1073659,5850000,1430507,4.94,133.24,24.45,24.45,45922584642,24.21,24.21,45922584642
PLUS 미국AI에이전트,0050E0,20,9435,5,-165,-1.72,177945,184861,750000,177945,-1.72,96.26,23.73,23.73,1686810946,23.84,23.84,1686810946
흥아해운,003280,21,2095,5,-105,-4.77,53123536,146467872,240424899,53123536,-4.77,36.27,22.10,22.10,118096009206,23.45,23.45,118096009206
헥토파이낸셜,234340,22,27100,2,3650,15.57,2134241,800175,9453000,2134241,15.57,266.72,22.58,22.58,59619394300,23.27,23.27,59619394300
STX그린로지스,465770,23,10630,5,-860,-7.48,1515258,10808738,7171032,1515258,-7.48,14.02,21.13,21.13,16881035725,22.15,22.15,16881035725
PS일렉트로닉스,332570,24,3835,2,195,5.36,9784535,5007620,44176320,9784535,5.36,195.39,22.15,22.15,37396066521,22.07,22.07,37396066521
일신바이오,068330,25,1803,2,148,8.94,9968597,498875,44216140,9968597,8.94,1998.22,22.55,22.55,17589126238,22.06,22.06,17589126238
TS인베스트먼트,246690,26,1896,2,141,8.03,8555486,1796210,41477862,8555486,8.03,476.31,20.63,20.63,16642604281,21.16,21.16,16642604281
KODEX 코스닥150선물인버스,251340,27,3685,5,-15,-0.41,14800983,39802336,71500000,14800983,-0.41,37.19,20.70,20.70,54582628863,20.72,20.72,54582628863
KODEX WTI원유선물(H),261220,28,15955,2,130,0.82,817983,2214133,4000000,817983,0.82,36.94,20.45,20.45,13038000221,20.43,20.43,13038000221
KODEX 200선물인버스2X,252670,29,1620,5,-21,-1.28,169021087,444773184,855000000,169021087,-1.28,38.00,19.77,19.77,276074510078,19.93,19.93,276074510078
KODEX 미국금융테크액티브,0028X0,30,10040,5,-95,-0.94,381361,3913,2000000,381361,-0.94,9746.00,19.07,19.07,3804227860,18.95,18.95,3804227860
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1827 2 247 15.63 24743807 1423291 31445725 24743807 15.63 1738.49 78.69 78.69 46407741998 80.78 80.78 46407741998
3 한국ANKOR유전 152550 2 379 2 43 12.80 52555514 61880308 70020000 52555514 12.80 84.93 75.06 75.06 20388966690 76.83 76.83 20388966690
4 지에스이 053050 3 3565 2 90 2.59 15090844 31833400 29987597 15090844 2.59 47.41 50.32 50.32 56244369014 52.61 52.61 56244369014
5 우리기술 032820 4 3025 2 300 11.01 83673838 67470424 165530656 83673838 11.01 124.02 50.55 50.55 248667642001 49.66 49.66 248667642001
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 12365 5 -210 -1.67 471792 612129 1000000 471792 -1.67 77.07 47.18 47.18 5855653545 47.36 47.36 5855653545
7 상지건설 042940 6 16770 2 560 3.45 3085553 9382216 6828712 3085553 3.45 32.89 45.18 45.18 51541502870 45.01 45.01 51541502870
8 더즌 462860 7 4125 2 475 13.01 31080768 11751849 71413257 31080768 13.01 264.48 43.52 43.52 127563581848 43.30 43.30 127563581848
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 26330 2 285 1.09 403038 690536 1000000 403038 1.09 58.37 40.30 40.30 10597004840 40.25 40.25 10597004840
10 에이텍모빌리티 224110 9 13060 2 1150 9.66 1604660 49020 5340000 1604660 9.66 3273.48 30.05 30.05 22032032355 31.59 31.59 22032032355
11 한국정보인증 053300 10 9000 2 420 4.90 12592004 5041926 42441361 12592004 4.90 249.75 29.67 29.67 116022859850 30.37 30.37 116022859850
12 흥구석유 024060 11 18970 2 3010 18.86 4464976 6455992 15000000 4464976 18.86 69.16 29.77 29.77 85953172635 30.21 30.21 85953172635
13 아이티센엔텍 010280 12 1324 2 285 27.43 20133603 926466 65123786 20133603 27.43 2173.16 30.92 30.92 25954104850 30.10 30.10 25954104850
14 오가노이드사이언스 476040 13 35600 2 4900 15.96 1946199 403906 6546309 1946199 15.96 481.84 29.73 29.73 65781337350 28.23 28.23 65781337350
15 동양철관 008970 14 1582 2 123 8.43 44799665 9915663 159323019 44799665 8.43 451.81 28.12 28.12 70304374719 27.89 27.89 70304374719
16 시선AI 340810 15 5090 2 285 5.93 2902660 770661 10692194 2902660 5.93 376.65 27.15 27.15 15158221516 27.85 27.85 15158221516
17 TIGER K방산&우주 463250 16 30575 2 1600 5.52 1517262 2080281 5450000 1517262 5.52 72.94 27.84 27.84 45779328160 27.47 27.47 45779328160
18 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 17 27260 2 365 1.36 254102 73798 1000000 254102 1.36 344.32 25.41 25.41 6924829430 25.40 25.40 6924829430
19 알체라 347860 18 2410 2 455 23.27 10140035 912592 38710961 10140035 23.27 1111.12 26.19 26.19 23486744143 25.18 25.18 23486744143
20 HANARO 원자력iSelect 434730 19 32425 2 1525 4.94 1430507 1073659 5850000 1430507 4.94 133.24 24.45 24.45 45922584642 24.21 24.21 45922584642
21 PLUS 미국AI에이전트 0050E0 20 9435 5 -165 -1.72 177945 184861 750000 177945 -1.72 96.26 23.73 23.73 1686810946 23.84 23.84 1686810946
22 흥아해운 003280 21 2095 5 -105 -4.77 53123536 146467872 240424899 53123536 -4.77 36.27 22.10 22.10 118096009206 23.45 23.45 118096009206
23 헥토파이낸셜 234340 22 27100 2 3650 15.57 2134241 800175 9453000 2134241 15.57 266.72 22.58 22.58 59619394300 23.27 23.27 59619394300
24 STX그린로지스 465770 23 10630 5 -860 -7.48 1515258 10808738 7171032 1515258 -7.48 14.02 21.13 21.13 16881035725 22.15 22.15 16881035725
25 PS일렉트로닉스 332570 24 3835 2 195 5.36 9784535 5007620 44176320 9784535 5.36 195.39 22.15 22.15 37396066521 22.07 22.07 37396066521
26 일신바이오 068330 25 1803 2 148 8.94 9968597 498875 44216140 9968597 8.94 1998.22 22.55 22.55 17589126238 22.06 22.06 17589126238
27 TS인베스트먼트 246690 26 1896 2 141 8.03 8555486 1796210 41477862 8555486 8.03 476.31 20.63 20.63 16642604281 21.16 21.16 16642604281
28 KODEX 코스닥150선물인버스 251340 27 3685 5 -15 -0.41 14800983 39802336 71500000 14800983 -0.41 37.19 20.70 20.70 54582628863 20.72 20.72 54582628863
29 KODEX WTI원유선물(H) 261220 28 15955 2 130 0.82 817983 2214133 4000000 817983 0.82 36.94 20.45 20.45 13038000221 20.43 20.43 13038000221
30 KODEX 200선물인버스2X 252670 29 1620 5 -21 -1.28 169021087 444773184 855000000 169021087 -1.28 38.00 19.77 19.77 276074510078 19.93 19.93 276074510078
31 KODEX 미국금융테크액티브 0028X0 30 10040 5 -95 -0.94 381361 3913 2000000 381361 -0.94 9746.00 19.07 19.07 3804227860 18.95 18.95 3804227860

31
top30/20250616/top30-atvtr-20250616-120002.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
비큐AI,148780,1,1827,2,247,15.63,24927083,1423291,31445725,24927083,15.63,1751.37,79.27,79.27,46743332506,81.36,81.36,46743332506
한국ANKOR유전,152550,2,382,2,46,13.69,52933422,61880308,70020000,52933422,13.69,85.54,75.60,75.60,20532878798,76.77,76.77,20532878798
지에스이,053050,3,3545,2,70,2.01,15136168,31833400,29987597,15136168,2.01,47.55,50.47,50.47,56405317199,53.06,53.06,56405317199
우리기술,032820,4,3040,2,315,11.56,85082442,67470424,165530656,85082442,11.56,126.10,51.40,51.40,252935502634,50.26,50.26,252935502634
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12345,5,-230,-1.83,471858,612129,1000000,471858,-1.83,77.08,47.19,47.19,5856466955,47.44,47.44,5856466955
상지건설,042940,6,16790,2,580,3.58,3122194,9382216,6828712,3122194,3.58,33.28,45.72,45.72,52157471050,45.49,45.49,52157471050
더즌,462860,7,4135,2,485,13.29,31448879,11751849,71413257,31448879,13.29,267.61,44.04,44.04,129081832273,43.71,43.71,129081832273
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26330,2,285,1.09,403038,690536,1000000,403038,1.09,58.37,40.30,40.30,10597004840,40.25,40.25,10597004840
에이텍모빌리티,224110,9,13080,2,1170,9.82,1608288,49020,5340000,1608288,9.82,3280.88,30.12,30.12,22079519880,31.61,31.61,22079519880
오가노이드사이언스,476040,10,34550,2,3850,12.54,2073249,403906,6546309,2073249,12.54,513.30,31.67,31.67,70222866875,31.05,31.05,70222866875
아이티센엔텍,010280,11,1323,2,284,27.33,20498778,926466,65123786,20498778,27.33,2212.58,31.48,31.48,26438534300,30.69,30.69,26438534300
한국정보인증,053300,12,8960,2,380,4.43,12631822,5041926,42441361,12631822,4.43,250.54,29.76,29.76,116380363525,30.60,30.60,116380363525
흥구석유,024060,13,18990,2,3030,18.98,4480495,6455992,15000000,4480495,18.98,69.40,29.87,29.87,86247792910,30.28,30.28,86247792910
동양철관,008970,14,1577,2,118,8.09,45141044,9915663,159323019,45141044,8.09,455.25,28.33,28.33,70843505187,28.20,28.20,70843505187
시선AI,340810,15,5130,2,325,6.76,2923284,770661,10692194,2923284,6.76,379.32,27.34,27.34,15263347956,27.83,27.83,15263347956
TIGER K방산&우주,463250,16,30605,2,1630,5.63,1535694,2080281,5450000,1535694,5.63,73.82,28.18,28.18,46343679954,27.78,27.78,46343679954
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,17,27335,2,440,1.64,258557,73798,1000000,258557,1.64,350.36,25.86,25.86,7046623975,25.78,25.78,7046623975
알체라,347860,18,2385,2,430,21.99,10216097,912592,38710961,10216097,21.99,1119.46,26.39,26.39,23668571510,25.64,25.64,23668571510
HANARO 원자력iSelect,434730,19,32475,2,1575,5.10,1481876,1073659,5850000,1481876,5.10,138.02,25.33,25.33,47589845514,25.05,25.05,47589845514
PLUS 미국AI에이전트,0050E0,20,9435,5,-165,-1.72,177947,184861,750000,177947,-1.72,96.26,23.73,23.73,1686829816,23.84,23.84,1686829816
흥아해운,003280,21,2085,5,-115,-5.23,53454098,146467872,240424899,53454098,-5.23,36.50,22.23,22.23,118787175109,23.70,23.70,118787175109
헥토파이낸셜,234340,22,27200,2,3750,15.99,2145400,800175,9453000,2145400,15.99,268.12,22.70,22.70,59922333100,23.31,23.31,59922333100
일신바이오,068330,23,1808,2,153,9.24,10338691,498875,44216140,10338691,9.24,2072.40,23.38,23.38,18260462221,22.84,22.84,18260462221
STX그린로지스,465770,24,10630,5,-860,-7.48,1528026,10808738,7171032,1528026,-7.48,14.14,21.31,21.31,17016920495,22.32,22.32,17016920495
PS일렉트로닉스,332570,25,3835,2,195,5.36,9849030,5007620,44176320,9849030,5.36,196.68,22.29,22.29,37643533723,22.22,22.22,37643533723
TS인베스트먼트,246690,26,1891,2,136,7.75,8629826,1796210,41477862,8629826,7.75,480.45,20.81,20.81,16783189216,21.40,21.40,16783189216
KODEX WTI원유선물(H),261220,27,15945,2,120,0.76,848707,2214133,4000000,848707,0.76,38.33,21.22,21.22,13528135456,21.21,21.21,13528135456
KODEX 코스닥150선물인버스,251340,28,3685,5,-15,-0.41,14986704,39802336,71500000,14986704,-0.41,37.65,20.96,20.96,55266136730,20.98,20.98,55266136730
KODEX 200선물인버스2X,252670,29,1621,5,-20,-1.22,171357664,444773184,855000000,171357664,-1.22,38.53,20.04,20.04,279858452464,20.19,20.19,279858452464
KODEX 미국금융테크액티브,0028X0,30,10045,5,-90,-0.89,381417,3913,2000000,381417,-0.89,9747.43,19.07,19.07,3804790150,18.94,18.94,3804790150
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1827 2 247 15.63 24927083 1423291 31445725 24927083 15.63 1751.37 79.27 79.27 46743332506 81.36 81.36 46743332506
3 한국ANKOR유전 152550 2 382 2 46 13.69 52933422 61880308 70020000 52933422 13.69 85.54 75.60 75.60 20532878798 76.77 76.77 20532878798
4 지에스이 053050 3 3545 2 70 2.01 15136168 31833400 29987597 15136168 2.01 47.55 50.47 50.47 56405317199 53.06 53.06 56405317199
5 우리기술 032820 4 3040 2 315 11.56 85082442 67470424 165530656 85082442 11.56 126.10 51.40 51.40 252935502634 50.26 50.26 252935502634
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 12345 5 -230 -1.83 471858 612129 1000000 471858 -1.83 77.08 47.19 47.19 5856466955 47.44 47.44 5856466955
7 상지건설 042940 6 16790 2 580 3.58 3122194 9382216 6828712 3122194 3.58 33.28 45.72 45.72 52157471050 45.49 45.49 52157471050
8 더즌 462860 7 4135 2 485 13.29 31448879 11751849 71413257 31448879 13.29 267.61 44.04 44.04 129081832273 43.71 43.71 129081832273
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 26330 2 285 1.09 403038 690536 1000000 403038 1.09 58.37 40.30 40.30 10597004840 40.25 40.25 10597004840
10 에이텍모빌리티 224110 9 13080 2 1170 9.82 1608288 49020 5340000 1608288 9.82 3280.88 30.12 30.12 22079519880 31.61 31.61 22079519880
11 오가노이드사이언스 476040 10 34550 2 3850 12.54 2073249 403906 6546309 2073249 12.54 513.30 31.67 31.67 70222866875 31.05 31.05 70222866875
12 아이티센엔텍 010280 11 1323 2 284 27.33 20498778 926466 65123786 20498778 27.33 2212.58 31.48 31.48 26438534300 30.69 30.69 26438534300
13 한국정보인증 053300 12 8960 2 380 4.43 12631822 5041926 42441361 12631822 4.43 250.54 29.76 29.76 116380363525 30.60 30.60 116380363525
14 흥구석유 024060 13 18990 2 3030 18.98 4480495 6455992 15000000 4480495 18.98 69.40 29.87 29.87 86247792910 30.28 30.28 86247792910
15 동양철관 008970 14 1577 2 118 8.09 45141044 9915663 159323019 45141044 8.09 455.25 28.33 28.33 70843505187 28.20 28.20 70843505187
16 시선AI 340810 15 5130 2 325 6.76 2923284 770661 10692194 2923284 6.76 379.32 27.34 27.34 15263347956 27.83 27.83 15263347956
17 TIGER K방산&우주 463250 16 30605 2 1630 5.63 1535694 2080281 5450000 1535694 5.63 73.82 28.18 28.18 46343679954 27.78 27.78 46343679954
18 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 17 27335 2 440 1.64 258557 73798 1000000 258557 1.64 350.36 25.86 25.86 7046623975 25.78 25.78 7046623975
19 알체라 347860 18 2385 2 430 21.99 10216097 912592 38710961 10216097 21.99 1119.46 26.39 26.39 23668571510 25.64 25.64 23668571510
20 HANARO 원자력iSelect 434730 19 32475 2 1575 5.10 1481876 1073659 5850000 1481876 5.10 138.02 25.33 25.33 47589845514 25.05 25.05 47589845514
21 PLUS 미국AI에이전트 0050E0 20 9435 5 -165 -1.72 177947 184861 750000 177947 -1.72 96.26 23.73 23.73 1686829816 23.84 23.84 1686829816
22 흥아해운 003280 21 2085 5 -115 -5.23 53454098 146467872 240424899 53454098 -5.23 36.50 22.23 22.23 118787175109 23.70 23.70 118787175109
23 헥토파이낸셜 234340 22 27200 2 3750 15.99 2145400 800175 9453000 2145400 15.99 268.12 22.70 22.70 59922333100 23.31 23.31 59922333100
24 일신바이오 068330 23 1808 2 153 9.24 10338691 498875 44216140 10338691 9.24 2072.40 23.38 23.38 18260462221 22.84 22.84 18260462221
25 STX그린로지스 465770 24 10630 5 -860 -7.48 1528026 10808738 7171032 1528026 -7.48 14.14 21.31 21.31 17016920495 22.32 22.32 17016920495
26 PS일렉트로닉스 332570 25 3835 2 195 5.36 9849030 5007620 44176320 9849030 5.36 196.68 22.29 22.29 37643533723 22.22 22.22 37643533723
27 TS인베스트먼트 246690 26 1891 2 136 7.75 8629826 1796210 41477862 8629826 7.75 480.45 20.81 20.81 16783189216 21.40 21.40 16783189216
28 KODEX WTI원유선물(H) 261220 27 15945 2 120 0.76 848707 2214133 4000000 848707 0.76 38.33 21.22 21.22 13528135456 21.21 21.21 13528135456
29 KODEX 코스닥150선물인버스 251340 28 3685 5 -15 -0.41 14986704 39802336 71500000 14986704 -0.41 37.65 20.96 20.96 55266136730 20.98 20.98 55266136730
30 KODEX 200선물인버스2X 252670 29 1621 5 -20 -1.22 171357664 444773184 855000000 171357664 -1.22 38.53 20.04 20.04 279858452464 20.19 20.19 279858452464
31 KODEX 미국금융테크액티브 0028X0 30 10045 5 -90 -0.89 381417 3913 2000000 381417 -0.89 9747.43 19.07 19.07 3804790150 18.94 18.94 3804790150

31
top30/20250616/top30-atvtr-20250616-121002.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
비큐AI,148780,1,1830,2,250,15.82,25039702,1423291,31445725,25039702,15.82,1759.28,79.63,79.63,46948911301,81.59,81.59,46948911301
한국ANKOR유전,152550,2,382,2,46,13.69,53582230,61880308,70020000,53582230,13.69,86.59,76.52,76.52,20781552052,77.69,77.69,20781552052
우리기술,032820,3,3195,2,470,17.25,100108806,67470424,165530656,100108806,17.25,148.37,60.48,60.48,300237318627,56.77,56.77,300237318627
지에스이,053050,4,3537,2,62,1.78,15199628,31833400,29987597,15199628,1.78,47.75,50.69,50.69,56630267750,53.39,53.39,56630267750
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12365,5,-210,-1.67,475478,612129,1000000,475478,-1.67,77.68,47.55,47.55,5901222655,47.73,47.73,5901222655
상지건설,042940,6,16760,2,550,3.39,3152925,9382216,6828712,3152925,3.39,33.61,46.17,46.17,52673306425,46.02,46.02,52673306425
더즌,462860,7,4110,2,460,12.60,31860658,11751849,71413257,31860658,12.60,271.11,44.61,44.61,130781075941,44.56,44.56,130781075941
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26315,2,270,1.04,403244,690536,1000000,403244,1.04,58.40,40.32,40.32,10602433920,40.29,40.29,10602433920
오가노이드사이언스,476040,9,34350,2,3650,11.89,2154158,403906,6546309,2154158,11.89,533.33,32.91,32.91,72999642900,32.46,32.46,72999642900
에이텍모빌리티,224110,10,13040,2,1130,9.49,1614174,49020,5340000,1614174,9.49,3292.89,30.23,30.23,22156384940,31.82,31.82,22156384940
아이티센엔텍,010280,11,1308,2,269,25.89,20695864,926466,65123786,20695864,25.89,2233.85,31.78,31.78,26697157740,31.34,31.34,26697157740
흥구석유,024060,12,18950,2,2990,18.73,4566646,6455992,15000000,4566646,18.73,70.74,30.44,30.44,87883199305,30.92,30.92,87883199305
한국정보인증,053300,13,9020,2,440,5.13,12711202,5041926,42441361,12711202,5.13,252.11,29.95,29.95,117096079605,30.59,30.59,117096079605
동양철관,008970,14,1591,2,132,9.05,46161379,9915663,159323019,46161379,9.05,465.54,28.97,28.97,72464349746,28.59,28.59,72464349746
시선AI,340810,15,5140,2,335,6.97,2989089,770661,10692194,2989089,6.97,387.86,27.96,27.96,15603236536,28.39,28.39,15603236536
TIGER K방산&우주,463250,16,30595,2,1620,5.59,1559218,2080281,5450000,1559218,5.59,74.95,28.61,28.61,47062601413,28.22,28.22,47062601413
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,17,27250,2,355,1.32,260106,73798,1000000,260106,1.32,352.46,26.01,26.01,7088953205,26.01,26.01,7088953205
HANARO 원자력iSelect,434730,18,32515,2,1615,5.23,1510674,1073659,5850000,1510674,5.23,140.70,25.82,25.82,48525270654,25.51,25.51,48525270654
알체라,347860,19,2430,2,475,24.30,10312287,912592,38710961,10312287,24.30,1130.00,26.64,26.64,23900606207,25.41,25.41,23900606207
흥아해운,003280,20,2055,5,-145,-6.59,54651119,146467872,240424899,54651119,-6.59,37.31,22.73,22.73,121262067694,24.54,24.54,121262067694
PLUS 미국AI에이전트,0050E0,21,9435,5,-165,-1.72,177947,184861,750000,177947,-1.72,96.26,23.73,23.73,1686829816,23.84,23.84,1686829816
일신바이오,068330,22,1792,2,137,8.28,10621638,498875,44216140,10621638,8.28,2129.12,24.02,24.02,18769831626,23.69,23.69,18769831626
헥토파이낸셜,234340,23,27400,2,3950,16.84,2163272,800175,9453000,2163272,16.84,270.35,22.88,22.88,60412319900,23.32,23.32,60412319900
PS일렉트로닉스,332570,24,3830,2,190,5.22,9925871,5007620,44176320,9925871,5.22,198.22,22.47,22.47,37938267223,22.42,22.42,37938267223
STX그린로지스,465770,25,10650,5,-840,-7.31,1537041,10808738,7171032,1537041,-7.31,14.22,21.43,21.43,17112726175,22.41,22.41,17112726175
TS인베스트먼트,246690,26,1883,2,128,7.29,8713760,1796210,41477862,8713760,7.29,485.12,21.01,21.01,16941244009,21.69,21.69,16941244009
KODEX 코스닥150선물인버스,251340,27,3680,5,-20,-0.54,15348571,39802336,71500000,15348571,-0.54,38.56,21.47,21.47,56598072910,21.51,21.51,56598072910
KODEX WTI원유선물(H),261220,28,15935,2,110,0.70,852428,2214133,4000000,852428,0.70,38.50,21.31,21.31,13587455531,21.32,21.32,13587455531
KODEX 200선물인버스2X,252670,29,1622,5,-19,-1.16,174749571,444773184,855000000,174749571,-1.16,39.29,20.44,20.44,285356971408,20.58,20.58,285356971408
KODEX 미국금융테크액티브,0028X0,30,10045,5,-90,-0.89,381471,3913,2000000,381471,-0.89,9748.81,19.07,19.07,3805332580,18.94,18.94,3805332580
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1830 2 250 15.82 25039702 1423291 31445725 25039702 15.82 1759.28 79.63 79.63 46948911301 81.59 81.59 46948911301
3 한국ANKOR유전 152550 2 382 2 46 13.69 53582230 61880308 70020000 53582230 13.69 86.59 76.52 76.52 20781552052 77.69 77.69 20781552052
4 우리기술 032820 3 3195 2 470 17.25 100108806 67470424 165530656 100108806 17.25 148.37 60.48 60.48 300237318627 56.77 56.77 300237318627
5 지에스이 053050 4 3537 2 62 1.78 15199628 31833400 29987597 15199628 1.78 47.75 50.69 50.69 56630267750 53.39 53.39 56630267750
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 12365 5 -210 -1.67 475478 612129 1000000 475478 -1.67 77.68 47.55 47.55 5901222655 47.73 47.73 5901222655
7 상지건설 042940 6 16760 2 550 3.39 3152925 9382216 6828712 3152925 3.39 33.61 46.17 46.17 52673306425 46.02 46.02 52673306425
8 더즌 462860 7 4110 2 460 12.60 31860658 11751849 71413257 31860658 12.60 271.11 44.61 44.61 130781075941 44.56 44.56 130781075941
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 26315 2 270 1.04 403244 690536 1000000 403244 1.04 58.40 40.32 40.32 10602433920 40.29 40.29 10602433920
10 오가노이드사이언스 476040 9 34350 2 3650 11.89 2154158 403906 6546309 2154158 11.89 533.33 32.91 32.91 72999642900 32.46 32.46 72999642900
11 에이텍모빌리티 224110 10 13040 2 1130 9.49 1614174 49020 5340000 1614174 9.49 3292.89 30.23 30.23 22156384940 31.82 31.82 22156384940
12 아이티센엔텍 010280 11 1308 2 269 25.89 20695864 926466 65123786 20695864 25.89 2233.85 31.78 31.78 26697157740 31.34 31.34 26697157740
13 흥구석유 024060 12 18950 2 2990 18.73 4566646 6455992 15000000 4566646 18.73 70.74 30.44 30.44 87883199305 30.92 30.92 87883199305
14 한국정보인증 053300 13 9020 2 440 5.13 12711202 5041926 42441361 12711202 5.13 252.11 29.95 29.95 117096079605 30.59 30.59 117096079605
15 동양철관 008970 14 1591 2 132 9.05 46161379 9915663 159323019 46161379 9.05 465.54 28.97 28.97 72464349746 28.59 28.59 72464349746
16 시선AI 340810 15 5140 2 335 6.97 2989089 770661 10692194 2989089 6.97 387.86 27.96 27.96 15603236536 28.39 28.39 15603236536
17 TIGER K방산&우주 463250 16 30595 2 1620 5.59 1559218 2080281 5450000 1559218 5.59 74.95 28.61 28.61 47062601413 28.22 28.22 47062601413
18 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 17 27250 2 355 1.32 260106 73798 1000000 260106 1.32 352.46 26.01 26.01 7088953205 26.01 26.01 7088953205
19 HANARO 원자력iSelect 434730 18 32515 2 1615 5.23 1510674 1073659 5850000 1510674 5.23 140.70 25.82 25.82 48525270654 25.51 25.51 48525270654
20 알체라 347860 19 2430 2 475 24.30 10312287 912592 38710961 10312287 24.30 1130.00 26.64 26.64 23900606207 25.41 25.41 23900606207
21 흥아해운 003280 20 2055 5 -145 -6.59 54651119 146467872 240424899 54651119 -6.59 37.31 22.73 22.73 121262067694 24.54 24.54 121262067694
22 PLUS 미국AI에이전트 0050E0 21 9435 5 -165 -1.72 177947 184861 750000 177947 -1.72 96.26 23.73 23.73 1686829816 23.84 23.84 1686829816
23 일신바이오 068330 22 1792 2 137 8.28 10621638 498875 44216140 10621638 8.28 2129.12 24.02 24.02 18769831626 23.69 23.69 18769831626
24 헥토파이낸셜 234340 23 27400 2 3950 16.84 2163272 800175 9453000 2163272 16.84 270.35 22.88 22.88 60412319900 23.32 23.32 60412319900
25 PS일렉트로닉스 332570 24 3830 2 190 5.22 9925871 5007620 44176320 9925871 5.22 198.22 22.47 22.47 37938267223 22.42 22.42 37938267223
26 STX그린로지스 465770 25 10650 5 -840 -7.31 1537041 10808738 7171032 1537041 -7.31 14.22 21.43 21.43 17112726175 22.41 22.41 17112726175
27 TS인베스트먼트 246690 26 1883 2 128 7.29 8713760 1796210 41477862 8713760 7.29 485.12 21.01 21.01 16941244009 21.69 21.69 16941244009
28 KODEX 코스닥150선물인버스 251340 27 3680 5 -20 -0.54 15348571 39802336 71500000 15348571 -0.54 38.56 21.47 21.47 56598072910 21.51 21.51 56598072910
29 KODEX WTI원유선물(H) 261220 28 15935 2 110 0.70 852428 2214133 4000000 852428 0.70 38.50 21.31 21.31 13587455531 21.32 21.32 13587455531
30 KODEX 200선물인버스2X 252670 29 1622 5 -19 -1.16 174749571 444773184 855000000 174749571 -1.16 39.29 20.44 20.44 285356971408 20.58 20.58 285356971408
31 KODEX 미국금융테크액티브 0028X0 30 10045 5 -90 -0.89 381471 3913 2000000 381471 -0.89 9748.81 19.07 19.07 3805332580 18.94 18.94 3805332580

31
top30/20250616/top30-atvtr-20250616-122001.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
비큐AI,148780,1,1817,2,237,15.00,25230386,1423291,31445725,25230386,15.00,1772.68,80.23,80.23,47295492828,82.78,82.78,47295492828
한국ANKOR유전,152550,2,381,2,45,13.39,53815450,61880308,70020000,53815450,13.39,86.97,76.86,76.86,20870402545,78.23,78.23,20870402545
우리기술,032820,3,3205,2,480,17.61,110498839,67470424,165530656,110498839,17.61,163.77,66.75,66.75,333688425544,62.90,62.90,333688425544
지에스이,053050,4,3530,2,55,1.58,15251741,31833400,29987597,15251741,1.58,47.91,50.86,50.86,56814415313,53.67,53.67,56814415313
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12370,5,-205,-1.63,478716,612129,1000000,478716,-1.63,78.21,47.87,47.87,5941276715,48.03,48.03,5941276715
상지건설,042940,6,16660,2,450,2.78,3169414,9382216,6828712,3169414,2.78,33.78,46.41,46.41,52948065355,46.54,46.54,52948065355
더즌,462860,7,4125,2,475,13.01,32219182,11751849,71413257,32219182,13.01,274.16,45.12,45.12,132265136913,44.90,44.90,132265136913
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26315,2,270,1.04,403244,690536,1000000,403244,1.04,58.40,40.32,40.32,10602433920,40.29,40.29,10602433920
오가노이드사이언스,476040,9,34350,2,3650,11.89,2191858,403906,6546309,2191858,11.89,542.67,33.48,33.48,74302979650,33.04,33.04,74302979650
아이티센엔텍,010280,10,1300,2,261,25.12,20939439,926466,65123786,20939439,25.12,2260.14,32.15,32.15,27013918828,31.91,31.91,27013918828
에이텍모빌리티,224110,11,13130,2,1220,10.24,1615891,49020,5340000,1615891,10.24,3296.39,30.26,30.26,22178848960,31.63,31.63,22178848960
흥구석유,024060,12,18910,2,2950,18.48,4595563,6455992,15000000,4595563,18.48,71.18,30.64,30.64,88429878520,31.18,31.18,88429878520
동양철관,008970,13,1619,2,160,10.97,50449610,9915663,159323019,50449610,10.97,508.79,31.66,31.66,79338924689,30.76,30.76,79338924689
한국정보인증,053300,14,9020,2,440,5.13,12771386,5041926,42441361,12771386,5.13,253.30,30.09,30.09,117638045195,30.73,30.73,117638045195
시선AI,340810,15,5110,2,305,6.35,3010085,770661,10692194,3010085,6.35,390.58,28.15,28.15,15710966191,28.76,28.76,15710966191
TIGER K방산&우주,463250,16,30545,2,1570,5.42,1581926,2080281,5450000,1581926,5.42,76.04,29.03,29.03,47756883923,28.69,28.69,47756883923
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,17,27190,2,295,1.10,263070,73798,1000000,263070,1.10,356.47,26.31,26.31,7169567015,26.37,26.37,7169567015
알체라,347860,18,2500,2,545,27.88,10858116,912592,38710961,10858116,27.88,1189.81,28.05,28.05,25249750958,26.09,26.09,25249750958
HANARO 원자력iSelect,434730,19,32540,2,1640,5.31,1523082,1073659,5850000,1523082,5.31,141.86,26.04,26.04,48928892902,25.70,25.70,48928892902
흥아해운,003280,20,2060,5,-140,-6.36,55103046,146467872,240424899,55103046,-6.36,37.62,22.92,22.92,122192890436,24.67,24.67,122192890436
일신바이오,068330,21,1796,2,141,8.52,10883722,498875,44216140,10883722,8.52,2181.65,24.61,24.61,19241282320,24.23,24.23,19241282320
PS일렉트로닉스,332570,22,3875,2,235,6.46,10819236,5007620,44176320,10819236,6.46,216.06,24.49,24.49,41406942815,24.19,24.19,41406942815
PLUS 미국AI에이전트,0050E0,23,9435,5,-165,-1.72,177947,184861,750000,177947,-1.72,96.26,23.73,23.73,1686829816,23.84,23.84,1686829816
헥토파이낸셜,234340,24,27500,2,4050,17.27,2170076,800175,9453000,2170076,17.27,271.20,22.96,22.96,60598828850,23.31,23.31,60598828850
우리산업홀딩스,072470,25,3935,2,690,21.26,4558121,395110,18887341,4558121,21.26,1153.63,24.13,24.13,17055541744,22.95,22.95,17055541744
STX그린로지스,465770,26,10610,5,-880,-7.66,1545086,10808738,7171032,1545086,-7.66,14.29,21.55,21.55,17198179345,22.60,22.60,17198179345
KODEX 코스닥150선물인버스,251340,27,3680,5,-20,-0.54,15586789,39802336,71500000,15586789,-0.54,39.16,21.80,21.80,57475851502,21.84,21.84,57475851502
KODEX WTI원유선물(H),261220,28,15915,2,90,0.57,871815,2214133,4000000,871815,0.57,39.38,21.80,21.80,13895965111,21.83,21.83,13895965111
TS인베스트먼트,246690,29,1897,2,142,8.09,8795056,1796210,41477862,8795056,8.09,489.65,21.20,21.20,17094630477,21.73,21.73,17094630477
KODEX 200선물인버스2X,252670,30,1618,5,-23,-1.40,177958564,444773184,855000000,177958564,-1.40,40.01,20.81,20.81,290553444222,21.00,21.00,290553444222
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1817 2 237 15.00 25230386 1423291 31445725 25230386 15.00 1772.68 80.23 80.23 47295492828 82.78 82.78 47295492828
3 한국ANKOR유전 152550 2 381 2 45 13.39 53815450 61880308 70020000 53815450 13.39 86.97 76.86 76.86 20870402545 78.23 78.23 20870402545
4 우리기술 032820 3 3205 2 480 17.61 110498839 67470424 165530656 110498839 17.61 163.77 66.75 66.75 333688425544 62.90 62.90 333688425544
5 지에스이 053050 4 3530 2 55 1.58 15251741 31833400 29987597 15251741 1.58 47.91 50.86 50.86 56814415313 53.67 53.67 56814415313
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 12370 5 -205 -1.63 478716 612129 1000000 478716 -1.63 78.21 47.87 47.87 5941276715 48.03 48.03 5941276715
7 상지건설 042940 6 16660 2 450 2.78 3169414 9382216 6828712 3169414 2.78 33.78 46.41 46.41 52948065355 46.54 46.54 52948065355
8 더즌 462860 7 4125 2 475 13.01 32219182 11751849 71413257 32219182 13.01 274.16 45.12 45.12 132265136913 44.90 44.90 132265136913
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 26315 2 270 1.04 403244 690536 1000000 403244 1.04 58.40 40.32 40.32 10602433920 40.29 40.29 10602433920
10 오가노이드사이언스 476040 9 34350 2 3650 11.89 2191858 403906 6546309 2191858 11.89 542.67 33.48 33.48 74302979650 33.04 33.04 74302979650
11 아이티센엔텍 010280 10 1300 2 261 25.12 20939439 926466 65123786 20939439 25.12 2260.14 32.15 32.15 27013918828 31.91 31.91 27013918828
12 에이텍모빌리티 224110 11 13130 2 1220 10.24 1615891 49020 5340000 1615891 10.24 3296.39 30.26 30.26 22178848960 31.63 31.63 22178848960
13 흥구석유 024060 12 18910 2 2950 18.48 4595563 6455992 15000000 4595563 18.48 71.18 30.64 30.64 88429878520 31.18 31.18 88429878520
14 동양철관 008970 13 1619 2 160 10.97 50449610 9915663 159323019 50449610 10.97 508.79 31.66 31.66 79338924689 30.76 30.76 79338924689
15 한국정보인증 053300 14 9020 2 440 5.13 12771386 5041926 42441361 12771386 5.13 253.30 30.09 30.09 117638045195 30.73 30.73 117638045195
16 시선AI 340810 15 5110 2 305 6.35 3010085 770661 10692194 3010085 6.35 390.58 28.15 28.15 15710966191 28.76 28.76 15710966191
17 TIGER K방산&우주 463250 16 30545 2 1570 5.42 1581926 2080281 5450000 1581926 5.42 76.04 29.03 29.03 47756883923 28.69 28.69 47756883923
18 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 17 27190 2 295 1.10 263070 73798 1000000 263070 1.10 356.47 26.31 26.31 7169567015 26.37 26.37 7169567015
19 알체라 347860 18 2500 2 545 27.88 10858116 912592 38710961 10858116 27.88 1189.81 28.05 28.05 25249750958 26.09 26.09 25249750958
20 HANARO 원자력iSelect 434730 19 32540 2 1640 5.31 1523082 1073659 5850000 1523082 5.31 141.86 26.04 26.04 48928892902 25.70 25.70 48928892902
21 흥아해운 003280 20 2060 5 -140 -6.36 55103046 146467872 240424899 55103046 -6.36 37.62 22.92 22.92 122192890436 24.67 24.67 122192890436
22 일신바이오 068330 21 1796 2 141 8.52 10883722 498875 44216140 10883722 8.52 2181.65 24.61 24.61 19241282320 24.23 24.23 19241282320
23 PS일렉트로닉스 332570 22 3875 2 235 6.46 10819236 5007620 44176320 10819236 6.46 216.06 24.49 24.49 41406942815 24.19 24.19 41406942815
24 PLUS 미국AI에이전트 0050E0 23 9435 5 -165 -1.72 177947 184861 750000 177947 -1.72 96.26 23.73 23.73 1686829816 23.84 23.84 1686829816
25 헥토파이낸셜 234340 24 27500 2 4050 17.27 2170076 800175 9453000 2170076 17.27 271.20 22.96 22.96 60598828850 23.31 23.31 60598828850
26 우리산업홀딩스 072470 25 3935 2 690 21.26 4558121 395110 18887341 4558121 21.26 1153.63 24.13 24.13 17055541744 22.95 22.95 17055541744
27 STX그린로지스 465770 26 10610 5 -880 -7.66 1545086 10808738 7171032 1545086 -7.66 14.29 21.55 21.55 17198179345 22.60 22.60 17198179345
28 KODEX 코스닥150선물인버스 251340 27 3680 5 -20 -0.54 15586789 39802336 71500000 15586789 -0.54 39.16 21.80 21.80 57475851502 21.84 21.84 57475851502
29 KODEX WTI원유선물(H) 261220 28 15915 2 90 0.57 871815 2214133 4000000 871815 0.57 39.38 21.80 21.80 13895965111 21.83 21.83 13895965111
30 TS인베스트먼트 246690 29 1897 2 142 8.09 8795056 1796210 41477862 8795056 8.09 489.65 21.20 21.20 17094630477 21.73 21.73 17094630477
31 KODEX 200선물인버스2X 252670 30 1618 5 -23 -1.40 177958564 444773184 855000000 177958564 -1.40 40.01 20.81 20.81 290553444222 21.00 21.00 290553444222

31
top30/20250616/top30-atvtr-20250616-123001.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
비큐AI,148780,1,1786,2,206,13.04,25689148,1423291,31445725,25689148,13.04,1804.91,81.69,81.69,48121019463,85.68,85.68,48121019463
한국ANKOR유전,152550,2,376,2,40,11.90,54424333,61880308,70020000,54424333,11.90,87.95,77.73,77.73,21099767120,80.14,80.14,21099767120
우리기술,032820,3,3195,2,470,17.25,115906868,67470424,165530656,115906868,17.25,171.79,70.02,70.02,350911721134,66.35,66.35,350911721134
지에스이,053050,4,3500,2,25,0.72,15414480,31833400,29987597,15414480,0.72,48.42,51.40,51.40,57385294685,54.68,54.68,57385294685
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12430,5,-145,-1.15,481235,612129,1000000,481235,-1.15,78.62,48.12,48.12,5972580095,48.05,48.05,5972580095
상지건설,042940,6,16700,2,490,3.02,3221712,9382216,6828712,3221712,3.02,34.34,47.18,47.18,53824153730,47.20,47.20,53824153730
더즌,462860,7,4130,2,480,13.15,33023568,11751849,71413257,33023568,13.15,281.01,46.24,46.24,135620464391,45.98,45.98,135620464391
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26315,2,270,1.04,403244,690536,1000000,403244,1.04,58.40,40.32,40.32,10602433920,40.29,40.29,10602433920
동양철관,008970,9,1631,2,172,11.79,62483840,9915663,159323019,62483840,11.79,630.15,39.22,39.22,99006667212,38.10,38.10,99006667212
오가노이드사이언스,476040,10,34050,2,3350,10.91,2216736,403906,6546309,2216736,10.91,548.82,33.86,33.86,75152803350,33.72,33.72,75152803350
알체라,347860,11,2470,2,515,26.34,13441787,912592,38710961,13441787,26.34,1472.92,34.72,34.72,31757965195,33.21,33.21,31757965195
아이티센엔텍,010280,12,1291,2,252,24.25,21330861,926466,65123786,21330861,24.25,2302.39,32.75,32.75,27519863681,32.73,32.73,27519863681
흥구석유,024060,13,18730,2,2770,17.36,4677264,6455992,15000000,4677264,17.36,72.45,31.18,31.18,89963104645,32.02,32.02,89963104645
에이텍모빌리티,224110,14,13130,2,1220,10.24,1618295,49020,5340000,1618295,10.24,3301.30,30.31,30.31,22210415810,31.68,31.68,22210415810
한국정보인증,053300,15,9030,2,450,5.24,12818217,5041926,42441361,12818217,5.24,254.23,30.20,30.20,118061351625,30.81,30.81,118061351625
TIGER K방산&우주,463250,16,30480,2,1505,5.19,1603031,2080281,5450000,1603031,5.19,77.06,29.41,29.41,48401385892,29.14,29.14,48401385892
시선AI,340810,17,5090,2,285,5.93,3032073,770661,10692194,3032073,5.93,393.44,28.36,28.36,15822833016,29.07,29.07,15822833016
우리산업홀딩스,072470,18,3965,2,720,22.19,5474532,395110,18887341,5474532,22.19,1385.57,28.99,28.99,20715249256,27.66,27.66,20715249256
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,19,27150,2,255,0.95,263106,73798,1000000,263106,0.95,356.52,26.31,26.31,7170545255,26.41,26.41,7170545255
HANARO 원자력iSelect,434730,20,32530,2,1630,5.28,1560072,1073659,5850000,1560072,5.28,145.30,26.67,26.67,50131315266,26.34,26.34,50131315266
일신바이오,068330,21,1802,2,147,8.88,11575559,498875,44216140,11575559,8.88,2320.33,26.18,26.18,20503016188,25.73,25.73,20503016188
흥아해운,003280,22,2065,5,-135,-6.14,55944442,146467872,240424899,55944442,-6.14,38.20,23.27,23.27,123927388931,24.96,24.96,123927388931
PS일렉트로닉스,332570,23,3850,2,210,5.77,11010289,5007620,44176320,11010289,5.77,219.87,24.92,24.92,42143549308,24.78,24.78,42143549308
PLUS 미국AI에이전트,0050E0,24,9435,5,-165,-1.72,177947,184861,750000,177947,-1.72,96.26,23.73,23.73,1686829816,23.84,23.84,1686829816
헥토파이낸셜,234340,25,27400,2,3950,16.84,2180588,800175,9453000,2180588,16.84,272.51,23.07,23.07,60887773775,23.51,23.51,60887773775
STX그린로지스,465770,26,10610,5,-880,-7.66,1560366,10808738,7171032,1560366,-7.66,14.44,21.76,21.76,17360257705,22.82,22.82,17360257705
KODEX WTI원유선물(H),261220,27,15905,2,80,0.51,886470,2214133,4000000,886470,0.51,40.04,22.16,22.16,14128936356,22.21,22.21,14128936356
KODEX 코스닥150선물인버스,251340,28,3685,5,-15,-0.41,15703711,39802336,71500000,15703711,-0.41,39.45,21.96,21.96,57906215489,21.98,21.98,57906215489
TS인베스트먼트,246690,29,1888,2,133,7.58,8840641,1796210,41477862,8840641,7.58,492.18,21.31,21.31,17180606733,21.94,21.94,17180606733
KODEX 200선물인버스2X,252670,30,1618,5,-23,-1.40,183038636,444773184,855000000,183038636,-1.40,41.15,21.41,21.41,298765462772,21.60,21.60,298765462772
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1786 2 206 13.04 25689148 1423291 31445725 25689148 13.04 1804.91 81.69 81.69 48121019463 85.68 85.68 48121019463
3 한국ANKOR유전 152550 2 376 2 40 11.90 54424333 61880308 70020000 54424333 11.90 87.95 77.73 77.73 21099767120 80.14 80.14 21099767120
4 우리기술 032820 3 3195 2 470 17.25 115906868 67470424 165530656 115906868 17.25 171.79 70.02 70.02 350911721134 66.35 66.35 350911721134
5 지에스이 053050 4 3500 2 25 0.72 15414480 31833400 29987597 15414480 0.72 48.42 51.40 51.40 57385294685 54.68 54.68 57385294685
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 12430 5 -145 -1.15 481235 612129 1000000 481235 -1.15 78.62 48.12 48.12 5972580095 48.05 48.05 5972580095
7 상지건설 042940 6 16700 2 490 3.02 3221712 9382216 6828712 3221712 3.02 34.34 47.18 47.18 53824153730 47.20 47.20 53824153730
8 더즌 462860 7 4130 2 480 13.15 33023568 11751849 71413257 33023568 13.15 281.01 46.24 46.24 135620464391 45.98 45.98 135620464391
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 26315 2 270 1.04 403244 690536 1000000 403244 1.04 58.40 40.32 40.32 10602433920 40.29 40.29 10602433920
10 동양철관 008970 9 1631 2 172 11.79 62483840 9915663 159323019 62483840 11.79 630.15 39.22 39.22 99006667212 38.10 38.10 99006667212
11 오가노이드사이언스 476040 10 34050 2 3350 10.91 2216736 403906 6546309 2216736 10.91 548.82 33.86 33.86 75152803350 33.72 33.72 75152803350
12 알체라 347860 11 2470 2 515 26.34 13441787 912592 38710961 13441787 26.34 1472.92 34.72 34.72 31757965195 33.21 33.21 31757965195
13 아이티센엔텍 010280 12 1291 2 252 24.25 21330861 926466 65123786 21330861 24.25 2302.39 32.75 32.75 27519863681 32.73 32.73 27519863681
14 흥구석유 024060 13 18730 2 2770 17.36 4677264 6455992 15000000 4677264 17.36 72.45 31.18 31.18 89963104645 32.02 32.02 89963104645
15 에이텍모빌리티 224110 14 13130 2 1220 10.24 1618295 49020 5340000 1618295 10.24 3301.30 30.31 30.31 22210415810 31.68 31.68 22210415810
16 한국정보인증 053300 15 9030 2 450 5.24 12818217 5041926 42441361 12818217 5.24 254.23 30.20 30.20 118061351625 30.81 30.81 118061351625
17 TIGER K방산&우주 463250 16 30480 2 1505 5.19 1603031 2080281 5450000 1603031 5.19 77.06 29.41 29.41 48401385892 29.14 29.14 48401385892
18 시선AI 340810 17 5090 2 285 5.93 3032073 770661 10692194 3032073 5.93 393.44 28.36 28.36 15822833016 29.07 29.07 15822833016
19 우리산업홀딩스 072470 18 3965 2 720 22.19 5474532 395110 18887341 5474532 22.19 1385.57 28.99 28.99 20715249256 27.66 27.66 20715249256
20 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 19 27150 2 255 0.95 263106 73798 1000000 263106 0.95 356.52 26.31 26.31 7170545255 26.41 26.41 7170545255
21 HANARO 원자력iSelect 434730 20 32530 2 1630 5.28 1560072 1073659 5850000 1560072 5.28 145.30 26.67 26.67 50131315266 26.34 26.34 50131315266
22 일신바이오 068330 21 1802 2 147 8.88 11575559 498875 44216140 11575559 8.88 2320.33 26.18 26.18 20503016188 25.73 25.73 20503016188
23 흥아해운 003280 22 2065 5 -135 -6.14 55944442 146467872 240424899 55944442 -6.14 38.20 23.27 23.27 123927388931 24.96 24.96 123927388931
24 PS일렉트로닉스 332570 23 3850 2 210 5.77 11010289 5007620 44176320 11010289 5.77 219.87 24.92 24.92 42143549308 24.78 24.78 42143549308
25 PLUS 미국AI에이전트 0050E0 24 9435 5 -165 -1.72 177947 184861 750000 177947 -1.72 96.26 23.73 23.73 1686829816 23.84 23.84 1686829816
26 헥토파이낸셜 234340 25 27400 2 3950 16.84 2180588 800175 9453000 2180588 16.84 272.51 23.07 23.07 60887773775 23.51 23.51 60887773775
27 STX그린로지스 465770 26 10610 5 -880 -7.66 1560366 10808738 7171032 1560366 -7.66 14.44 21.76 21.76 17360257705 22.82 22.82 17360257705
28 KODEX WTI원유선물(H) 261220 27 15905 2 80 0.51 886470 2214133 4000000 886470 0.51 40.04 22.16 22.16 14128936356 22.21 22.21 14128936356
29 KODEX 코스닥150선물인버스 251340 28 3685 5 -15 -0.41 15703711 39802336 71500000 15703711 -0.41 39.45 21.96 21.96 57906215489 21.98 21.98 57906215489
30 TS인베스트먼트 246690 29 1888 2 133 7.58 8840641 1796210 41477862 8840641 7.58 492.18 21.31 21.31 17180606733 21.94 21.94 17180606733
31 KODEX 200선물인버스2X 252670 30 1618 5 -23 -1.40 183038636 444773184 855000000 183038636 -1.40 41.15 21.41 21.41 298765462772 21.60 21.60 298765462772

31
top30/20250616/top30-atvtr-20250616-124002.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
비큐AI,148780,1,1798,2,218,13.80,25871106,1423291,31445725,25871106,13.80,1817.70,82.27,82.27,48447511133,85.69,85.69,48447511133
한국ANKOR유전,152550,2,367,2,31,9.23,55955343,61880308,70020000,55955343,9.23,90.43,79.91,79.91,21664988182,84.31,84.31,21664988182
우리기술,032820,3,3250,2,525,19.27,121498671,67470424,165530656,121498671,19.27,180.08,73.40,73.40,368881719646,68.57,68.57,368881719646
지에스이,053050,4,3420,5,-55,-1.58,15790403,31833400,29987597,15790403,-1.58,49.60,52.66,52.66,58683466089,57.22,57.22,58683466089
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12435,5,-140,-1.11,490941,612129,1000000,490941,-1.11,80.20,49.09,49.09,6093516385,49.00,49.00,6093516385
상지건설,042940,6,16710,2,500,3.08,3238417,9382216,6828712,3238417,3.08,34.52,47.42,47.42,54103326530,47.41,47.41,54103326530
더즌,462860,7,4115,2,465,12.74,33297859,11751849,71413257,33297859,12.74,283.34,46.63,46.63,136751679434,46.54,46.54,136751679434
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26220,2,175,0.67,403245,690536,1000000,403245,0.67,58.40,40.32,40.32,10602460140,40.44,40.44,10602460140
동양철관,008970,9,1626,2,167,11.45,65899432,9915663,159323019,65899432,11.45,664.60,41.36,41.36,104568431022,40.36,40.36,104568431022
흥구석유,024060,10,18360,2,2400,15.04,4971507,6455992,15000000,4971507,15.04,77.01,33.14,33.14,95387581055,34.64,34.64,95387581055
알체라,347860,11,2535,2,580,29.67,14212824,912592,38710961,14212824,29.67,1557.41,36.72,36.72,33696659616,34.34,34.34,33696659616
오가노이드사이언스,476040,12,34450,2,3750,12.21,2256503,403906,6546309,2256503,12.21,558.67,34.47,34.47,76507911175,33.93,33.93,76507911175
아이티센엔텍,010280,13,1302,2,263,25.31,21524958,926466,65123786,21524958,25.31,2323.34,33.05,33.05,27771325328,32.75,32.75,27771325328
우리산업홀딩스,072470,14,4060,2,815,25.12,6442089,395110,18887341,6442089,25.12,1630.45,34.11,34.11,24648145776,32.14,32.14,24648145776
에이텍모빌리티,224110,15,13060,2,1150,9.66,1624851,49020,5340000,1624851,9.66,3314.67,30.43,30.43,22295932030,31.97,31.97,22295932030
한국정보인증,053300,16,9020,2,440,5.13,12948578,5041926,42441361,12948578,5.13,256.82,30.51,30.51,119242964685,31.15,31.15,119242964685
일신바이오,068330,17,1831,2,176,10.63,13978031,498875,44216140,13978031,10.63,2801.91,31.61,31.61,24970328361,30.84,30.84,24970328361
TIGER K방산&우주,463250,18,30345,2,1370,4.73,1639056,2080281,5450000,1639056,4.73,78.79,30.07,30.07,49496934637,29.93,29.93,49496934637
시선AI,340810,19,5080,2,275,5.72,3042837,770661,10692194,3042837,5.72,394.83,28.46,28.46,15877644851,29.23,29.23,15877644851
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,27080,2,185,0.69,266211,73798,1000000,266211,0.69,360.73,26.62,26.62,7254604290,26.79,26.79,7254604290
HANARO 원자력iSelect,434730,21,32500,2,1600,5.18,1574188,1073659,5850000,1574188,5.18,146.62,26.91,26.91,50590117681,26.61,26.61,50590117681
흥아해운,003280,22,2030,5,-170,-7.73,57760662,146467872,240424899,57760662,-7.73,39.44,24.02,24.02,127618813351,26.15,26.15,127618813351
PS일렉트로닉스,332570,23,3820,2,180,4.95,11148505,5007620,44176320,11148505,4.95,222.63,25.24,25.24,42673451322,25.29,25.29,42673451322
헥토파이낸셜,234340,24,27200,2,3750,15.99,2189448,800175,9453000,2189448,15.99,273.62,23.16,23.16,61129192075,23.77,23.77,61129192075
PLUS 미국AI에이전트,0050E0,25,9490,5,-110,-1.15,177952,184861,750000,177952,-1.15,96.26,23.73,23.73,1686877266,23.70,23.70,1686877266
STX그린로지스,465770,26,10550,5,-940,-8.18,1612166,10808738,7171032,1612166,-8.18,14.92,22.48,22.48,17906580465,23.67,23.67,17906580465
KODEX WTI원유선물(H),261220,27,15905,2,80,0.51,899767,2214133,4000000,899767,0.51,40.64,22.49,22.49,14339985443,22.54,22.54,14339985443
TS인베스트먼트,246690,28,1881,2,126,7.18,8881759,1796210,41477862,8881759,7.18,494.47,21.41,21.41,17258014080,22.12,22.12,17258014080
KODEX 코스닥150선물인버스,251340,29,3685,5,-15,-0.41,15776956,39802336,71500000,15776956,-0.41,39.64,22.07,22.07,58176242726,22.08,22.08,58176242726
엠에프엠코리아,323230,30,12,5,-5,-29.41,8222783,15032606,43274492,8222783,-29.41,54.70,19.00,19.00,114254627,22.00,22.00,114254627
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1798 2 218 13.80 25871106 1423291 31445725 25871106 13.80 1817.70 82.27 82.27 48447511133 85.69 85.69 48447511133
3 한국ANKOR유전 152550 2 367 2 31 9.23 55955343 61880308 70020000 55955343 9.23 90.43 79.91 79.91 21664988182 84.31 84.31 21664988182
4 우리기술 032820 3 3250 2 525 19.27 121498671 67470424 165530656 121498671 19.27 180.08 73.40 73.40 368881719646 68.57 68.57 368881719646
5 지에스이 053050 4 3420 5 -55 -1.58 15790403 31833400 29987597 15790403 -1.58 49.60 52.66 52.66 58683466089 57.22 57.22 58683466089
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 12435 5 -140 -1.11 490941 612129 1000000 490941 -1.11 80.20 49.09 49.09 6093516385 49.00 49.00 6093516385
7 상지건설 042940 6 16710 2 500 3.08 3238417 9382216 6828712 3238417 3.08 34.52 47.42 47.42 54103326530 47.41 47.41 54103326530
8 더즌 462860 7 4115 2 465 12.74 33297859 11751849 71413257 33297859 12.74 283.34 46.63 46.63 136751679434 46.54 46.54 136751679434
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 26220 2 175 0.67 403245 690536 1000000 403245 0.67 58.40 40.32 40.32 10602460140 40.44 40.44 10602460140
10 동양철관 008970 9 1626 2 167 11.45 65899432 9915663 159323019 65899432 11.45 664.60 41.36 41.36 104568431022 40.36 40.36 104568431022
11 흥구석유 024060 10 18360 2 2400 15.04 4971507 6455992 15000000 4971507 15.04 77.01 33.14 33.14 95387581055 34.64 34.64 95387581055
12 알체라 347860 11 2535 2 580 29.67 14212824 912592 38710961 14212824 29.67 1557.41 36.72 36.72 33696659616 34.34 34.34 33696659616
13 오가노이드사이언스 476040 12 34450 2 3750 12.21 2256503 403906 6546309 2256503 12.21 558.67 34.47 34.47 76507911175 33.93 33.93 76507911175
14 아이티센엔텍 010280 13 1302 2 263 25.31 21524958 926466 65123786 21524958 25.31 2323.34 33.05 33.05 27771325328 32.75 32.75 27771325328
15 우리산업홀딩스 072470 14 4060 2 815 25.12 6442089 395110 18887341 6442089 25.12 1630.45 34.11 34.11 24648145776 32.14 32.14 24648145776
16 에이텍모빌리티 224110 15 13060 2 1150 9.66 1624851 49020 5340000 1624851 9.66 3314.67 30.43 30.43 22295932030 31.97 31.97 22295932030
17 한국정보인증 053300 16 9020 2 440 5.13 12948578 5041926 42441361 12948578 5.13 256.82 30.51 30.51 119242964685 31.15 31.15 119242964685
18 일신바이오 068330 17 1831 2 176 10.63 13978031 498875 44216140 13978031 10.63 2801.91 31.61 31.61 24970328361 30.84 30.84 24970328361
19 TIGER K방산&우주 463250 18 30345 2 1370 4.73 1639056 2080281 5450000 1639056 4.73 78.79 30.07 30.07 49496934637 29.93 29.93 49496934637
20 시선AI 340810 19 5080 2 275 5.72 3042837 770661 10692194 3042837 5.72 394.83 28.46 28.46 15877644851 29.23 29.23 15877644851
21 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 20 27080 2 185 0.69 266211 73798 1000000 266211 0.69 360.73 26.62 26.62 7254604290 26.79 26.79 7254604290
22 HANARO 원자력iSelect 434730 21 32500 2 1600 5.18 1574188 1073659 5850000 1574188 5.18 146.62 26.91 26.91 50590117681 26.61 26.61 50590117681
23 흥아해운 003280 22 2030 5 -170 -7.73 57760662 146467872 240424899 57760662 -7.73 39.44 24.02 24.02 127618813351 26.15 26.15 127618813351
24 PS일렉트로닉스 332570 23 3820 2 180 4.95 11148505 5007620 44176320 11148505 4.95 222.63 25.24 25.24 42673451322 25.29 25.29 42673451322
25 헥토파이낸셜 234340 24 27200 2 3750 15.99 2189448 800175 9453000 2189448 15.99 273.62 23.16 23.16 61129192075 23.77 23.77 61129192075
26 PLUS 미국AI에이전트 0050E0 25 9490 5 -110 -1.15 177952 184861 750000 177952 -1.15 96.26 23.73 23.73 1686877266 23.70 23.70 1686877266
27 STX그린로지스 465770 26 10550 5 -940 -8.18 1612166 10808738 7171032 1612166 -8.18 14.92 22.48 22.48 17906580465 23.67 23.67 17906580465
28 KODEX WTI원유선물(H) 261220 27 15905 2 80 0.51 899767 2214133 4000000 899767 0.51 40.64 22.49 22.49 14339985443 22.54 22.54 14339985443
29 TS인베스트먼트 246690 28 1881 2 126 7.18 8881759 1796210 41477862 8881759 7.18 494.47 21.41 21.41 17258014080 22.12 22.12 17258014080
30 KODEX 코스닥150선물인버스 251340 29 3685 5 -15 -0.41 15776956 39802336 71500000 15776956 -0.41 39.64 22.07 22.07 58176242726 22.08 22.08 58176242726
31 엠에프엠코리아 323230 30 12 5 -5 -29.41 8222783 15032606 43274492 8222783 -29.41 54.70 19.00 19.00 114254627 22.00 22.00 114254627

31
top30/20250616/top30-atvtr-20250616-125002.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
한국ANKOR유전,152550,1,369,2,33,9.82,57290937,61880308,70020000,57290937,9.82,92.58,81.82,81.82,22156104524,85.75,85.75,22156104524
비큐AI,148780,2,1832,2,252,15.95,26270760,1423291,31445725,26270760,15.95,1845.78,83.54,83.54,49176332239,85.36,85.36,49176332239
우리기술,032820,3,3235,2,510,18.72,126825623,67470424,165530656,126825623,18.72,187.97,76.62,76.62,386062389844,72.09,72.09,386062389844
지에스이,053050,4,3430,5,-45,-1.29,16015724,31833400,29987597,16015724,-1.29,50.31,53.41,53.41,59454528028,57.80,57.80,59454528028
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12430,5,-145,-1.15,491091,612129,1000000,491091,-1.15,80.23,49.11,49.11,6095380385,49.04,49.04,6095380385
상지건설,042940,6,16790,2,580,3.58,3270970,9382216,6828712,3270970,3.58,34.86,47.90,47.90,54651060890,47.67,47.67,54651060890
더즌,462860,7,4115,2,465,12.74,33943532,11751849,71413257,33943532,12.74,288.84,47.53,47.53,139399852793,47.44,47.44,139399852793
동양철관,008970,8,1617,2,158,10.83,67436052,9915663,159323019,67436052,10.83,680.10,42.33,42.33,107060500523,41.56,41.56,107060500523
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,26270,2,225,0.86,406685,690536,1000000,406685,0.86,58.89,40.67,40.67,10692754795,40.70,40.70,10692754795
알체라,347860,10,2540,1,585,29.92,14654218,912592,38710961,14654218,29.92,1605.78,37.86,37.86,34817627011,35.41,35.41,34817627011
흥구석유,024060,11,18320,2,2360,14.79,5073764,6455992,15000000,5073764,14.79,78.59,33.83,33.83,97264668240,35.39,35.39,97264668240
우리산업홀딩스,072470,12,4150,2,905,27.89,7113249,395110,18887341,7113249,27.89,1800.32,37.66,37.66,27399600013,34.96,34.96,27399600013
오가노이드사이언스,476040,13,33850,2,3150,10.26,2278713,403906,6546309,2278713,10.26,564.17,34.81,34.81,77265311300,34.87,34.87,77265311300
아이티센엔텍,010280,14,1311,2,272,26.18,21822333,926466,65123786,21822333,26.18,2355.44,33.51,33.51,28162165119,32.99,32.99,28162165119
일신바이오,068330,15,1798,2,143,8.64,14521126,498875,44216140,14521126,8.64,2910.77,32.84,32.84,25955653420,32.65,32.65,25955653420
에이텍모빌리티,224110,16,13000,2,1090,9.15,1626656,49020,5340000,1626656,9.15,3318.35,30.46,30.46,22319424360,32.15,32.15,22319424360
한국정보인증,053300,17,9020,2,440,5.13,13004302,5041926,42441361,13004302,5.13,257.92,30.64,30.64,119745781455,31.28,31.28,119745781455
TIGER K방산&우주,463250,18,30395,2,1420,4.90,1687433,2080281,5450000,1687433,4.90,81.12,30.96,30.96,50966362843,30.77,30.77,50966362843
시선AI,340810,19,5200,2,395,8.22,3270143,770661,10692194,3270143,8.22,424.33,30.58,30.58,17068349411,30.70,30.70,17068349411
HANARO 원자력iSelect,434730,20,32550,2,1650,5.34,1594274,1073659,5850000,1594274,5.34,148.49,27.25,27.25,51243096680,26.91,26.91,51243096680
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,21,27175,2,280,1.04,267682,73798,1000000,267682,1.04,362.72,26.77,26.77,7294578715,26.84,26.84,7294578715
흥아해운,003280,22,2035,5,-165,-7.50,58225548,146467872,240424899,58225548,-7.50,39.75,24.22,24.22,128561425663,26.28,26.28,128561425663
PS일렉트로닉스,332570,23,3855,2,215,5.91,11278062,5007620,44176320,11278062,5.91,225.22,25.53,25.53,43172079298,25.35,25.35,43172079298
STX그린로지스,465770,24,10520,5,-970,-8.44,1646033,10808738,7171032,1646033,-8.44,15.23,22.95,22.95,18262177080,24.21,24.21,18262177080
헥토파이낸셜,234340,25,27400,2,3950,16.84,2199318,800175,9453000,2199318,16.84,274.85,23.27,23.27,61399762275,23.71,23.71,61399762275
PLUS 미국AI에이전트,0050E0,26,9490,5,-110,-1.15,177952,184861,750000,177952,-1.15,96.26,23.73,23.73,1686877266,23.70,23.70,1686877266
코오롱모빌리티그룹,450140,27,2535,2,315,14.19,14523486,271480,62777250,14523486,14.19,5349.74,23.13,23.13,37439652018,23.53,23.53,37439652018
KODEX WTI원유선물(H),261220,28,15915,2,90,0.57,925665,2214133,4000000,925665,0.57,41.81,23.14,23.14,14752075863,23.17,23.17,14752075863
TS인베스트먼트,246690,29,1873,2,118,6.72,8958352,1796210,41477862,8958352,6.72,498.74,21.60,21.60,17401825236,22.40,22.40,17401825236
KODEX 코스닥150선물인버스,251340,30,3690,5,-10,-0.27,15960135,39802336,71500000,15960135,-0.27,40.10,22.32,22.32,58852193655,22.31,22.31,58852193655
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국ANKOR유전 152550 1 369 2 33 9.82 57290937 61880308 70020000 57290937 9.82 92.58 81.82 81.82 22156104524 85.75 85.75 22156104524
3 비큐AI 148780 2 1832 2 252 15.95 26270760 1423291 31445725 26270760 15.95 1845.78 83.54 83.54 49176332239 85.36 85.36 49176332239
4 우리기술 032820 3 3235 2 510 18.72 126825623 67470424 165530656 126825623 18.72 187.97 76.62 76.62 386062389844 72.09 72.09 386062389844
5 지에스이 053050 4 3430 5 -45 -1.29 16015724 31833400 29987597 16015724 -1.29 50.31 53.41 53.41 59454528028 57.80 57.80 59454528028
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 12430 5 -145 -1.15 491091 612129 1000000 491091 -1.15 80.23 49.11 49.11 6095380385 49.04 49.04 6095380385
7 상지건설 042940 6 16790 2 580 3.58 3270970 9382216 6828712 3270970 3.58 34.86 47.90 47.90 54651060890 47.67 47.67 54651060890
8 더즌 462860 7 4115 2 465 12.74 33943532 11751849 71413257 33943532 12.74 288.84 47.53 47.53 139399852793 47.44 47.44 139399852793
9 동양철관 008970 8 1617 2 158 10.83 67436052 9915663 159323019 67436052 10.83 680.10 42.33 42.33 107060500523 41.56 41.56 107060500523
10 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 9 26270 2 225 0.86 406685 690536 1000000 406685 0.86 58.89 40.67 40.67 10692754795 40.70 40.70 10692754795
11 알체라 347860 10 2540 1 585 29.92 14654218 912592 38710961 14654218 29.92 1605.78 37.86 37.86 34817627011 35.41 35.41 34817627011
12 흥구석유 024060 11 18320 2 2360 14.79 5073764 6455992 15000000 5073764 14.79 78.59 33.83 33.83 97264668240 35.39 35.39 97264668240
13 우리산업홀딩스 072470 12 4150 2 905 27.89 7113249 395110 18887341 7113249 27.89 1800.32 37.66 37.66 27399600013 34.96 34.96 27399600013
14 오가노이드사이언스 476040 13 33850 2 3150 10.26 2278713 403906 6546309 2278713 10.26 564.17 34.81 34.81 77265311300 34.87 34.87 77265311300
15 아이티센엔텍 010280 14 1311 2 272 26.18 21822333 926466 65123786 21822333 26.18 2355.44 33.51 33.51 28162165119 32.99 32.99 28162165119
16 일신바이오 068330 15 1798 2 143 8.64 14521126 498875 44216140 14521126 8.64 2910.77 32.84 32.84 25955653420 32.65 32.65 25955653420
17 에이텍모빌리티 224110 16 13000 2 1090 9.15 1626656 49020 5340000 1626656 9.15 3318.35 30.46 30.46 22319424360 32.15 32.15 22319424360
18 한국정보인증 053300 17 9020 2 440 5.13 13004302 5041926 42441361 13004302 5.13 257.92 30.64 30.64 119745781455 31.28 31.28 119745781455
19 TIGER K방산&우주 463250 18 30395 2 1420 4.90 1687433 2080281 5450000 1687433 4.90 81.12 30.96 30.96 50966362843 30.77 30.77 50966362843
20 시선AI 340810 19 5200 2 395 8.22 3270143 770661 10692194 3270143 8.22 424.33 30.58 30.58 17068349411 30.70 30.70 17068349411
21 HANARO 원자력iSelect 434730 20 32550 2 1650 5.34 1594274 1073659 5850000 1594274 5.34 148.49 27.25 27.25 51243096680 26.91 26.91 51243096680
22 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 21 27175 2 280 1.04 267682 73798 1000000 267682 1.04 362.72 26.77 26.77 7294578715 26.84 26.84 7294578715
23 흥아해운 003280 22 2035 5 -165 -7.50 58225548 146467872 240424899 58225548 -7.50 39.75 24.22 24.22 128561425663 26.28 26.28 128561425663
24 PS일렉트로닉스 332570 23 3855 2 215 5.91 11278062 5007620 44176320 11278062 5.91 225.22 25.53 25.53 43172079298 25.35 25.35 43172079298
25 STX그린로지스 465770 24 10520 5 -970 -8.44 1646033 10808738 7171032 1646033 -8.44 15.23 22.95 22.95 18262177080 24.21 24.21 18262177080
26 헥토파이낸셜 234340 25 27400 2 3950 16.84 2199318 800175 9453000 2199318 16.84 274.85 23.27 23.27 61399762275 23.71 23.71 61399762275
27 PLUS 미국AI에이전트 0050E0 26 9490 5 -110 -1.15 177952 184861 750000 177952 -1.15 96.26 23.73 23.73 1686877266 23.70 23.70 1686877266
28 코오롱모빌리티그룹 450140 27 2535 2 315 14.19 14523486 271480 62777250 14523486 14.19 5349.74 23.13 23.13 37439652018 23.53 23.53 37439652018
29 KODEX WTI원유선물(H) 261220 28 15915 2 90 0.57 925665 2214133 4000000 925665 0.57 41.81 23.14 23.14 14752075863 23.17 23.17 14752075863
30 TS인베스트먼트 246690 29 1873 2 118 6.72 8958352 1796210 41477862 8958352 6.72 498.74 21.60 21.60 17401825236 22.40 22.40 17401825236
31 KODEX 코스닥150선물인버스 251340 30 3690 5 -10 -0.27 15960135 39802336 71500000 15960135 -0.27 40.10 22.32 22.32 58852193655 22.31 22.31 58852193655

31
top30/20250616/top30-atvtr-20250616-130002.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
비큐AI,148780,1,1821,2,241,15.25,26509735,1423291,31445725,26509735,15.25,1862.57,84.30,84.30,49612831389,86.64,86.64,49612831389
한국ANKOR유전,152550,2,373,2,37,11.01,58048954,61880308,70020000,58048954,11.01,93.81,82.90,82.90,22438427569,85.91,85.91,22438427569
우리기술,032820,3,3205,2,480,17.61,129435561,67470424,165530656,129435561,17.61,191.84,78.19,78.19,394426082755,74.35,74.35,394426082755
지에스이,053050,4,3465,5,-10,-0.29,16135535,31833400,29987597,16135535,-0.29,50.69,53.81,53.81,59868573197,57.62,57.62,59868573197
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12390,5,-185,-1.47,491775,612129,1000000,491775,-1.47,80.34,49.18,49.18,6103869795,49.26,49.26,6103869795
상지건설,042940,6,16710,2,500,3.08,3299751,9382216,6828712,3299751,3.08,35.17,48.32,48.32,55131884300,48.32,48.32,55131884300
더즌,462860,7,4140,2,490,13.42,34267511,11751849,71413257,34267511,13.42,291.59,47.98,47.98,140736770878,47.60,47.60,140736770878
동양철관,008970,8,1608,2,149,10.21,69399809,9915663,159323019,69399809,10.21,699.90,43.56,43.56,110226207868,43.02,43.02,110226207868
우리산업홀딩스,072470,9,4050,2,805,24.81,8097203,395110,18887341,8097203,24.81,2049.35,42.87,42.87,31460573580,41.13,41.13,31460573580
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26270,2,225,0.86,406685,690536,1000000,406685,0.86,58.89,40.67,40.67,10692754795,40.70,40.70,10692754795
오가노이드사이언스,476040,11,33500,2,2800,9.12,2323838,403906,6546309,2323838,9.12,575.34,35.50,35.50,78780326250,35.92,35.92,78780326250
흥구석유,024060,12,18610,2,2650,16.60,5226545,6455992,15000000,5226545,16.60,80.96,34.84,34.84,100106299100,35.86,35.86,100106299100
알체라,347860,13,2540,1,585,29.92,14678655,912592,38710961,14678655,29.92,1608.46,37.92,37.92,34879696991,35.47,35.47,34879696991
아이티센엔텍,010280,14,1275,2,236,22.71,22215991,926466,65123786,22215991,22.71,2397.93,34.11,34.11,28672319961,34.53,34.53,28672319961
일신바이오,068330,15,1771,2,116,7.01,14912546,498875,44216140,14912546,7.01,2989.23,33.73,33.73,26655246684,34.04,34.04,26655246684
에이텍모빌리티,224110,16,12990,2,1080,9.07,1634356,49020,5340000,1634356,9.07,3334.06,30.61,30.61,22419432070,32.32,32.32,22419432070
시선AI,340810,17,5220,2,415,8.64,3384380,770661,10692194,3384380,8.64,439.15,31.65,31.65,17663311016,31.65,31.65,17663311016
한국정보인증,053300,18,9100,2,520,6.06,13188616,5041926,42441361,13188616,6.06,261.58,31.07,31.07,121422420345,31.44,31.44,121422420345
TIGER K방산&우주,463250,19,30350,2,1375,4.75,1707047,2080281,5450000,1707047,4.75,82.06,31.32,31.32,51561845449,31.17,31.17,51561845449
HANARO 원자력iSelect,434730,20,32605,2,1705,5.52,1618569,1073659,5850000,1618569,5.52,150.75,27.67,27.67,52034203010,27.28,27.28,52034203010
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,21,27160,2,265,0.99,269184,73798,1000000,269184,0.99,364.76,26.92,26.92,7335365680,27.01,27.01,7335365680
흥아해운,003280,22,2020,5,-180,-8.18,58868391,146467872,240424899,58868391,-8.18,40.19,24.49,24.49,129867752219,26.74,26.74,129867752219
PS일렉트로닉스,332570,23,3835,2,195,5.36,11392508,5007620,44176320,11392508,5.36,227.50,25.79,25.79,43611101198,25.74,25.74,43611101198
헥토파이낸셜,234340,24,28750,2,5300,22.60,2489311,800175,9453000,2489311,22.60,311.10,26.33,26.33,69696666725,25.65,25.65,69696666725
STX그린로지스,465770,25,10510,5,-980,-8.53,1666191,10808738,7171032,1666191,-8.53,15.42,23.24,23.24,18474583375,24.51,24.51,18474583375
코오롱모빌리티그룹,450140,26,2505,2,285,12.84,14895805,271480,62777250,14895805,12.84,5486.89,23.73,23.73,38376342580,24.40,24.40,38376342580
PLUS 미국AI에이전트,0050E0,27,9485,5,-115,-1.20,177968,184861,750000,177968,-1.20,96.27,23.73,23.73,1687029026,23.72,23.72,1687029026
KODEX WTI원유선물(H),261220,28,15910,2,85,0.54,935520,2214133,4000000,935520,0.54,42.25,23.39,23.39,14908768338,23.43,23.43,14908768338
KODEX 코스닥150선물인버스,251340,29,3695,5,-5,-0.14,16099513,39802336,71500000,16099513,-0.14,40.45,22.52,22.52,59366168115,22.47,22.47,59366168115
KODEX 200선물인버스2X,252670,30,1618,5,-23,-1.40,190192907,444773184,855000000,190192907,-1.40,42.76,22.24,22.24,310349984843,22.43,22.43,310349984843
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1821 2 241 15.25 26509735 1423291 31445725 26509735 15.25 1862.57 84.30 84.30 49612831389 86.64 86.64 49612831389
3 한국ANKOR유전 152550 2 373 2 37 11.01 58048954 61880308 70020000 58048954 11.01 93.81 82.90 82.90 22438427569 85.91 85.91 22438427569
4 우리기술 032820 3 3205 2 480 17.61 129435561 67470424 165530656 129435561 17.61 191.84 78.19 78.19 394426082755 74.35 74.35 394426082755
5 지에스이 053050 4 3465 5 -10 -0.29 16135535 31833400 29987597 16135535 -0.29 50.69 53.81 53.81 59868573197 57.62 57.62 59868573197
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 12390 5 -185 -1.47 491775 612129 1000000 491775 -1.47 80.34 49.18 49.18 6103869795 49.26 49.26 6103869795
7 상지건설 042940 6 16710 2 500 3.08 3299751 9382216 6828712 3299751 3.08 35.17 48.32 48.32 55131884300 48.32 48.32 55131884300
8 더즌 462860 7 4140 2 490 13.42 34267511 11751849 71413257 34267511 13.42 291.59 47.98 47.98 140736770878 47.60 47.60 140736770878
9 동양철관 008970 8 1608 2 149 10.21 69399809 9915663 159323019 69399809 10.21 699.90 43.56 43.56 110226207868 43.02 43.02 110226207868
10 우리산업홀딩스 072470 9 4050 2 805 24.81 8097203 395110 18887341 8097203 24.81 2049.35 42.87 42.87 31460573580 41.13 41.13 31460573580
11 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 10 26270 2 225 0.86 406685 690536 1000000 406685 0.86 58.89 40.67 40.67 10692754795 40.70 40.70 10692754795
12 오가노이드사이언스 476040 11 33500 2 2800 9.12 2323838 403906 6546309 2323838 9.12 575.34 35.50 35.50 78780326250 35.92 35.92 78780326250
13 흥구석유 024060 12 18610 2 2650 16.60 5226545 6455992 15000000 5226545 16.60 80.96 34.84 34.84 100106299100 35.86 35.86 100106299100
14 알체라 347860 13 2540 1 585 29.92 14678655 912592 38710961 14678655 29.92 1608.46 37.92 37.92 34879696991 35.47 35.47 34879696991
15 아이티센엔텍 010280 14 1275 2 236 22.71 22215991 926466 65123786 22215991 22.71 2397.93 34.11 34.11 28672319961 34.53 34.53 28672319961
16 일신바이오 068330 15 1771 2 116 7.01 14912546 498875 44216140 14912546 7.01 2989.23 33.73 33.73 26655246684 34.04 34.04 26655246684
17 에이텍모빌리티 224110 16 12990 2 1080 9.07 1634356 49020 5340000 1634356 9.07 3334.06 30.61 30.61 22419432070 32.32 32.32 22419432070
18 시선AI 340810 17 5220 2 415 8.64 3384380 770661 10692194 3384380 8.64 439.15 31.65 31.65 17663311016 31.65 31.65 17663311016
19 한국정보인증 053300 18 9100 2 520 6.06 13188616 5041926 42441361 13188616 6.06 261.58 31.07 31.07 121422420345 31.44 31.44 121422420345
20 TIGER K방산&우주 463250 19 30350 2 1375 4.75 1707047 2080281 5450000 1707047 4.75 82.06 31.32 31.32 51561845449 31.17 31.17 51561845449
21 HANARO 원자력iSelect 434730 20 32605 2 1705 5.52 1618569 1073659 5850000 1618569 5.52 150.75 27.67 27.67 52034203010 27.28 27.28 52034203010
22 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 21 27160 2 265 0.99 269184 73798 1000000 269184 0.99 364.76 26.92 26.92 7335365680 27.01 27.01 7335365680
23 흥아해운 003280 22 2020 5 -180 -8.18 58868391 146467872 240424899 58868391 -8.18 40.19 24.49 24.49 129867752219 26.74 26.74 129867752219
24 PS일렉트로닉스 332570 23 3835 2 195 5.36 11392508 5007620 44176320 11392508 5.36 227.50 25.79 25.79 43611101198 25.74 25.74 43611101198
25 헥토파이낸셜 234340 24 28750 2 5300 22.60 2489311 800175 9453000 2489311 22.60 311.10 26.33 26.33 69696666725 25.65 25.65 69696666725
26 STX그린로지스 465770 25 10510 5 -980 -8.53 1666191 10808738 7171032 1666191 -8.53 15.42 23.24 23.24 18474583375 24.51 24.51 18474583375
27 코오롱모빌리티그룹 450140 26 2505 2 285 12.84 14895805 271480 62777250 14895805 12.84 5486.89 23.73 23.73 38376342580 24.40 24.40 38376342580
28 PLUS 미국AI에이전트 0050E0 27 9485 5 -115 -1.20 177968 184861 750000 177968 -1.20 96.27 23.73 23.73 1687029026 23.72 23.72 1687029026
29 KODEX WTI원유선물(H) 261220 28 15910 2 85 0.54 935520 2214133 4000000 935520 0.54 42.25 23.39 23.39 14908768338 23.43 23.43 14908768338
30 KODEX 코스닥150선물인버스 251340 29 3695 5 -5 -0.14 16099513 39802336 71500000 16099513 -0.14 40.45 22.52 22.52 59366168115 22.47 22.47 59366168115
31 KODEX 200선물인버스2X 252670 30 1618 5 -23 -1.40 190192907 444773184 855000000 190192907 -1.40 42.76 22.24 22.24 310349984843 22.43 22.43 310349984843

31
top30/20250616/top30-atvtr-20250616-131002.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
한국ANKOR유전,152550,1,370,2,34,10.12,58522415,61880308,70020000,58522415,10.12,94.57,83.58,83.58,22613928302,87.29,87.29,22613928302
비큐AI,148780,2,1820,2,240,15.19,26687436,1423291,31445725,26687436,15.19,1875.05,84.87,84.87,49936827187,87.25,87.25,49936827187
우리기술,032820,3,3195,2,470,17.25,135203667,67470424,165530656,135203667,17.25,200.39,81.68,81.68,412932436604,78.08,78.08,412932436604
지에스이,053050,4,3465,5,-10,-0.29,16205114,31833400,29987597,16205114,-0.29,50.91,54.04,54.04,60109491022,57.85,57.85,60109491022
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12400,5,-175,-1.39,491816,612129,1000000,491816,-1.39,80.35,49.18,49.18,6104377495,49.23,49.23,6104377495
상지건설,042940,6,16630,2,420,2.59,3340225,9382216,6828712,3340225,2.59,35.60,48.91,48.91,55805800060,49.14,49.14,55805800060
더즌,462860,7,4190,2,540,14.79,35540995,11751849,71413257,35540995,14.79,302.43,49.77,49.77,146071405299,48.82,48.82,146071405299
우리산업홀딩스,072470,8,3945,2,700,21.57,8749086,395110,18887341,8749086,21.57,2214.34,46.32,46.32,34055652195,45.71,45.71,34055652195
동양철관,008970,9,1595,2,136,9.32,71298929,9915663,159323019,71298929,9.32,719.05,44.75,44.75,113261712676,44.57,44.57,113261712676
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26270,2,225,0.86,406685,690536,1000000,406685,0.86,58.89,40.67,40.67,10692754795,40.70,40.70,10692754795
오가노이드사이언스,476040,11,33000,2,2300,7.49,2366336,403906,6546309,2366336,7.49,585.86,36.15,36.15,80189507350,37.12,37.12,80189507350
흥구석유,024060,12,18600,2,2640,16.54,5299534,6455992,15000000,5299534,16.54,82.09,35.33,35.33,101465232315,36.37,36.37,101465232315
알체라,347860,13,2540,1,585,29.92,14708170,912592,38710961,14708170,29.92,1611.69,37.99,37.99,34954665091,35.55,35.55,34954665091
아이티센엔텍,010280,14,1282,2,243,23.39,22687254,926466,65123786,22687254,23.39,2448.80,34.84,34.84,29275784451,35.07,35.07,29275784451
일신바이오,068330,15,1776,2,121,7.31,15174865,498875,44216140,15174865,7.31,3041.82,34.32,34.32,27124060660,34.54,34.54,27124060660
시선AI,340810,16,5280,2,475,9.89,3595989,770661,10692194,3595989,9.89,466.61,33.63,33.63,18790140111,33.28,33.28,18790140111
TIGER K방산&우주,463250,17,30340,2,1365,4.71,1768086,2080281,5450000,1768086,4.71,84.99,32.44,32.44,53412366889,32.30,32.30,53412366889
에이텍모빌리티,224110,18,13100,2,1190,9.99,1640291,49020,5340000,1640291,9.99,3346.17,30.72,30.72,22497208250,32.16,32.16,22497208250
한국정보인증,053300,19,9120,2,540,6.29,13306841,5041926,42441361,13306841,6.29,263.92,31.35,31.35,122497251180,31.65,31.65,122497251180
HANARO 원자력iSelect,434730,20,32550,2,1650,5.34,1633289,1073659,5850000,1633289,5.34,152.12,27.92,27.92,52513587085,27.58,27.58,52513587085
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,21,27160,2,265,0.99,269184,73798,1000000,269184,0.99,364.76,26.92,26.92,7335365680,27.01,27.01,7335365680
헥토파이낸셜,234340,22,29400,2,5950,25.37,2657522,800175,9453000,2657522,25.37,332.12,28.11,28.11,74567532025,26.83,26.83,74567532025
흥아해운,003280,23,2045,5,-155,-7.05,59298568,146467872,240424899,59298568,-7.05,40.49,24.66,24.66,130742727703,26.59,26.59,130742727703
PS일렉트로닉스,332570,24,3830,2,190,5.22,11462504,5007620,44176320,11462504,5.22,228.90,25.95,25.95,43878989988,25.93,25.93,43878989988
STX그린로지스,465770,25,10530,5,-960,-8.36,1692764,10808738,7171032,1692764,-8.36,15.66,23.61,23.61,18753108095,24.83,24.83,18753108095
코오롱모빌리티그룹,450140,26,2525,2,305,13.74,15220460,271480,62777250,15220460,13.74,5606.48,24.25,24.25,39196718929,24.73,24.73,39196718929
PLUS 미국AI에이전트,0050E0,27,9485,5,-115,-1.20,177996,184861,750000,177996,-1.20,96.29,23.73,23.73,1687294606,23.72,23.72,1687294606
KODEX WTI원유선물(H),261220,28,15910,2,85,0.54,945751,2214133,4000000,945751,0.54,42.71,23.64,23.64,15071603233,23.68,23.68,15071603233
엠에프엠코리아,323230,29,12,5,-5,-29.41,8871316,15032606,43274492,8871316,-29.41,59.01,20.50,20.50,122037023,23.50,23.50,122037023
KODEX 200선물인버스2X,252670,30,1615,5,-26,-1.58,197938785,444773184,855000000,197938785,-1.58,44.50,23.15,23.15,322867444912,23.38,23.38,322867444912
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국ANKOR유전 152550 1 370 2 34 10.12 58522415 61880308 70020000 58522415 10.12 94.57 83.58 83.58 22613928302 87.29 87.29 22613928302
3 비큐AI 148780 2 1820 2 240 15.19 26687436 1423291 31445725 26687436 15.19 1875.05 84.87 84.87 49936827187 87.25 87.25 49936827187
4 우리기술 032820 3 3195 2 470 17.25 135203667 67470424 165530656 135203667 17.25 200.39 81.68 81.68 412932436604 78.08 78.08 412932436604
5 지에스이 053050 4 3465 5 -10 -0.29 16205114 31833400 29987597 16205114 -0.29 50.91 54.04 54.04 60109491022 57.85 57.85 60109491022
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 12400 5 -175 -1.39 491816 612129 1000000 491816 -1.39 80.35 49.18 49.18 6104377495 49.23 49.23 6104377495
7 상지건설 042940 6 16630 2 420 2.59 3340225 9382216 6828712 3340225 2.59 35.60 48.91 48.91 55805800060 49.14 49.14 55805800060
8 더즌 462860 7 4190 2 540 14.79 35540995 11751849 71413257 35540995 14.79 302.43 49.77 49.77 146071405299 48.82 48.82 146071405299
9 우리산업홀딩스 072470 8 3945 2 700 21.57 8749086 395110 18887341 8749086 21.57 2214.34 46.32 46.32 34055652195 45.71 45.71 34055652195
10 동양철관 008970 9 1595 2 136 9.32 71298929 9915663 159323019 71298929 9.32 719.05 44.75 44.75 113261712676 44.57 44.57 113261712676
11 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 10 26270 2 225 0.86 406685 690536 1000000 406685 0.86 58.89 40.67 40.67 10692754795 40.70 40.70 10692754795
12 오가노이드사이언스 476040 11 33000 2 2300 7.49 2366336 403906 6546309 2366336 7.49 585.86 36.15 36.15 80189507350 37.12 37.12 80189507350
13 흥구석유 024060 12 18600 2 2640 16.54 5299534 6455992 15000000 5299534 16.54 82.09 35.33 35.33 101465232315 36.37 36.37 101465232315
14 알체라 347860 13 2540 1 585 29.92 14708170 912592 38710961 14708170 29.92 1611.69 37.99 37.99 34954665091 35.55 35.55 34954665091
15 아이티센엔텍 010280 14 1282 2 243 23.39 22687254 926466 65123786 22687254 23.39 2448.80 34.84 34.84 29275784451 35.07 35.07 29275784451
16 일신바이오 068330 15 1776 2 121 7.31 15174865 498875 44216140 15174865 7.31 3041.82 34.32 34.32 27124060660 34.54 34.54 27124060660
17 시선AI 340810 16 5280 2 475 9.89 3595989 770661 10692194 3595989 9.89 466.61 33.63 33.63 18790140111 33.28 33.28 18790140111
18 TIGER K방산&우주 463250 17 30340 2 1365 4.71 1768086 2080281 5450000 1768086 4.71 84.99 32.44 32.44 53412366889 32.30 32.30 53412366889
19 에이텍모빌리티 224110 18 13100 2 1190 9.99 1640291 49020 5340000 1640291 9.99 3346.17 30.72 30.72 22497208250 32.16 32.16 22497208250
20 한국정보인증 053300 19 9120 2 540 6.29 13306841 5041926 42441361 13306841 6.29 263.92 31.35 31.35 122497251180 31.65 31.65 122497251180
21 HANARO 원자력iSelect 434730 20 32550 2 1650 5.34 1633289 1073659 5850000 1633289 5.34 152.12 27.92 27.92 52513587085 27.58 27.58 52513587085
22 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 21 27160 2 265 0.99 269184 73798 1000000 269184 0.99 364.76 26.92 26.92 7335365680 27.01 27.01 7335365680
23 헥토파이낸셜 234340 22 29400 2 5950 25.37 2657522 800175 9453000 2657522 25.37 332.12 28.11 28.11 74567532025 26.83 26.83 74567532025
24 흥아해운 003280 23 2045 5 -155 -7.05 59298568 146467872 240424899 59298568 -7.05 40.49 24.66 24.66 130742727703 26.59 26.59 130742727703
25 PS일렉트로닉스 332570 24 3830 2 190 5.22 11462504 5007620 44176320 11462504 5.22 228.90 25.95 25.95 43878989988 25.93 25.93 43878989988
26 STX그린로지스 465770 25 10530 5 -960 -8.36 1692764 10808738 7171032 1692764 -8.36 15.66 23.61 23.61 18753108095 24.83 24.83 18753108095
27 코오롱모빌리티그룹 450140 26 2525 2 305 13.74 15220460 271480 62777250 15220460 13.74 5606.48 24.25 24.25 39196718929 24.73 24.73 39196718929
28 PLUS 미국AI에이전트 0050E0 27 9485 5 -115 -1.20 177996 184861 750000 177996 -1.20 96.29 23.73 23.73 1687294606 23.72 23.72 1687294606
29 KODEX WTI원유선물(H) 261220 28 15910 2 85 0.54 945751 2214133 4000000 945751 0.54 42.71 23.64 23.64 15071603233 23.68 23.68 15071603233
30 엠에프엠코리아 323230 29 12 5 -5 -29.41 8871316 15032606 43274492 8871316 -29.41 59.01 20.50 20.50 122037023 23.50 23.50 122037023
31 KODEX 200선물인버스2X 252670 30 1615 5 -26 -1.58 197938785 444773184 855000000 197938785 -1.58 44.50 23.15 23.15 322867444912 23.38 23.38 322867444912

31
top30/20250616/top30-atvtr-20250616-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1816,2,236,14.94,26830632,1423291,31445725,26830632,14.94,1885.11,85.32,85.32,50197432158,87.90,87.90,50197432158
한국ANKOR유전,152550,2,374,2,38,11.31,59105432,61880308,70020000,59105432,11.31,95.52,84.41,84.41,22829771671,87.18,87.18,22829771671
우리기술,032820,3,3170,2,445,16.33,138458128,67470424,165530656,138458128,16.33,205.21,83.65,83.65,423235579761,80.66,80.66,423235579761
지에스이,053050,4,3465,5,-10,-0.29,16282961,31833400,29987597,16282961,-0.29,51.15,54.30,54.30,60378946357,58.11,58.11,60378946357
더즌,462860,5,4185,2,535,14.66,36227141,11751849,71413257,36227141,14.66,308.27,50.73,50.73,148953689832,49.84,49.84,148953689832
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,12315,5,-260,-2.07,492659,612129,1000000,492659,-2.07,80.48,49.27,49.27,6114792240,49.65,49.65,6114792240
상지건설,042940,7,16690,2,480,2.96,3355609,9382216,6828712,3355609,2.96,35.77,49.14,49.14,56062028660,49.19,49.19,56062028660
우리산업홀딩스,072470,8,3820,2,575,17.72,9009250,395110,18887341,9009250,17.72,2280.19,47.70,47.70,35062620798,48.60,48.60,35062620798
동양철관,008970,9,1587,2,128,8.77,72616469,9915663,159323019,72616469,8.77,732.34,45.58,45.58,115355975016,45.62,45.62,115355975016
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26415,2,370,1.42,409962,690536,1000000,409962,1.42,59.37,41.00,41.00,10779313300,40.81,40.81,10779313300
오가노이드사이언스,476040,11,32800,2,2100,6.84,2395166,403906,6546309,2395166,6.84,593.00,36.59,36.59,81138989875,37.79,37.79,81138989875
흥구석유,024060,12,18780,2,2820,17.67,5408419,6455992,15000000,5408419,17.67,83.77,36.06,36.06,103505480725,36.74,36.74,103505480725
알체라,347860,13,2540,1,585,29.92,14727247,912592,38710961,14727247,29.92,1613.78,38.04,38.04,35003120671,35.60,35.60,35003120671
아이티센엔텍,010280,14,1293,2,254,24.45,22803362,926466,65123786,22803362,24.45,2461.33,35.02,35.02,29425326912,34.94,34.94,29425326912
일신바이오,068330,15,1775,2,120,7.25,15294166,498875,44216140,15294166,7.25,3065.73,34.59,34.59,27337257121,34.83,34.83,27337257121
시선AI,340810,16,5260,2,455,9.47,3671413,770661,10692194,3671413,9.47,476.40,34.34,34.34,19190030691,34.12,34.12,19190030691
TIGER K방산&우주,463250,17,30295,2,1320,4.56,1801920,2080281,5450000,1801920,4.56,86.62,33.06,33.06,54438278195,32.97,32.97,54438278195
한국정보인증,053300,18,9070,2,490,5.71,13503962,5041926,42441361,13503962,5.71,267.83,31.82,31.82,124293371695,32.29,32.29,124293371695
에이텍모빌리티,224110,19,13100,2,1190,9.99,1642869,49020,5340000,1642869,9.99,3351.43,30.77,30.77,22530925930,32.21,32.21,22530925930
헥토파이낸셜,234340,20,28550,2,5100,21.75,2998561,800175,9453000,2998561,21.75,374.74,31.72,31.72,84530845925,31.32,31.32,84530845925
HANARO 원자력iSelect,434730,21,32530,2,1630,5.28,1661293,1073659,5850000,1661293,5.28,154.73,28.40,28.40,53424576823,28.07,28.07,53424576823
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,27360,2,465,1.73,272238,73798,1000000,272238,1.73,368.90,27.22,27.22,7418800120,27.12,27.12,7418800120
흥아해운,003280,23,2065,5,-135,-6.14,60027077,146467872,240424899,60027077,-6.14,40.98,24.97,24.97,132238613142,26.64,26.64,132238613142
PS일렉트로닉스,332570,24,3850,2,210,5.77,11611124,5007620,44176320,11611124,5.77,231.87,26.28,26.28,44450689799,26.14,26.14,44450689799
코오롱모빌리티그룹,450140,25,2510,2,290,13.06,15375463,271480,62777250,15375463,13.06,5663.57,24.49,24.49,39587568133,25.12,25.12,39587568133
STX그린로지스,465770,26,10570,5,-920,-8.01,1710192,10808738,7171032,1710192,-8.01,15.82,23.85,23.85,18936199035,24.98,24.98,18936199035
KODEX WTI원유선물(H),261220,27,15955,2,130,0.82,982932,2214133,4000000,982932,0.82,44.39,24.57,24.57,15664500488,24.54,24.54,15664500488
KODEX 200선물인버스2X,252670,28,1615,5,-26,-1.58,201498077,444773184,855000000,201498077,-1.58,45.30,23.57,23.57,328613760144,23.80,23.80,328613760144
PLUS 미국AI에이전트,0050E0,29,9485,5,-115,-1.20,177996,184861,750000,177996,-1.20,96.29,23.73,23.73,1687294606,23.72,23.72,1687294606
KODEX 코스닥150선물인버스,251340,30,3685,5,-15,-0.41,16896520,39802336,71500000,16896520,-0.41,42.45,23.63,23.63,62307110348,23.65,23.65,62307110348
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1816 2 236 14.94 26830632 1423291 31445725 26830632 14.94 1885.11 85.32 85.32 50197432158 87.90 87.90 50197432158
3 한국ANKOR유전 152550 2 374 2 38 11.31 59105432 61880308 70020000 59105432 11.31 95.52 84.41 84.41 22829771671 87.18 87.18 22829771671
4 우리기술 032820 3 3170 2 445 16.33 138458128 67470424 165530656 138458128 16.33 205.21 83.65 83.65 423235579761 80.66 80.66 423235579761
5 지에스이 053050 4 3465 5 -10 -0.29 16282961 31833400 29987597 16282961 -0.29 51.15 54.30 54.30 60378946357 58.11 58.11 60378946357
6 더즌 462860 5 4185 2 535 14.66 36227141 11751849 71413257 36227141 14.66 308.27 50.73 50.73 148953689832 49.84 49.84 148953689832
7 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 6 12315 5 -260 -2.07 492659 612129 1000000 492659 -2.07 80.48 49.27 49.27 6114792240 49.65 49.65 6114792240
8 상지건설 042940 7 16690 2 480 2.96 3355609 9382216 6828712 3355609 2.96 35.77 49.14 49.14 56062028660 49.19 49.19 56062028660
9 우리산업홀딩스 072470 8 3820 2 575 17.72 9009250 395110 18887341 9009250 17.72 2280.19 47.70 47.70 35062620798 48.60 48.60 35062620798
10 동양철관 008970 9 1587 2 128 8.77 72616469 9915663 159323019 72616469 8.77 732.34 45.58 45.58 115355975016 45.62 45.62 115355975016
11 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 10 26415 2 370 1.42 409962 690536 1000000 409962 1.42 59.37 41.00 41.00 10779313300 40.81 40.81 10779313300
12 오가노이드사이언스 476040 11 32800 2 2100 6.84 2395166 403906 6546309 2395166 6.84 593.00 36.59 36.59 81138989875 37.79 37.79 81138989875
13 흥구석유 024060 12 18780 2 2820 17.67 5408419 6455992 15000000 5408419 17.67 83.77 36.06 36.06 103505480725 36.74 36.74 103505480725
14 알체라 347860 13 2540 1 585 29.92 14727247 912592 38710961 14727247 29.92 1613.78 38.04 38.04 35003120671 35.60 35.60 35003120671
15 아이티센엔텍 010280 14 1293 2 254 24.45 22803362 926466 65123786 22803362 24.45 2461.33 35.02 35.02 29425326912 34.94 34.94 29425326912
16 일신바이오 068330 15 1775 2 120 7.25 15294166 498875 44216140 15294166 7.25 3065.73 34.59 34.59 27337257121 34.83 34.83 27337257121
17 시선AI 340810 16 5260 2 455 9.47 3671413 770661 10692194 3671413 9.47 476.40 34.34 34.34 19190030691 34.12 34.12 19190030691
18 TIGER K방산&우주 463250 17 30295 2 1320 4.56 1801920 2080281 5450000 1801920 4.56 86.62 33.06 33.06 54438278195 32.97 32.97 54438278195
19 한국정보인증 053300 18 9070 2 490 5.71 13503962 5041926 42441361 13503962 5.71 267.83 31.82 31.82 124293371695 32.29 32.29 124293371695
20 에이텍모빌리티 224110 19 13100 2 1190 9.99 1642869 49020 5340000 1642869 9.99 3351.43 30.77 30.77 22530925930 32.21 32.21 22530925930
21 헥토파이낸셜 234340 20 28550 2 5100 21.75 2998561 800175 9453000 2998561 21.75 374.74 31.72 31.72 84530845925 31.32 31.32 84530845925
22 HANARO 원자력iSelect 434730 21 32530 2 1630 5.28 1661293 1073659 5850000 1661293 5.28 154.73 28.40 28.40 53424576823 28.07 28.07 53424576823
23 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 22 27360 2 465 1.73 272238 73798 1000000 272238 1.73 368.90 27.22 27.22 7418800120 27.12 27.12 7418800120
24 흥아해운 003280 23 2065 5 -135 -6.14 60027077 146467872 240424899 60027077 -6.14 40.98 24.97 24.97 132238613142 26.64 26.64 132238613142
25 PS일렉트로닉스 332570 24 3850 2 210 5.77 11611124 5007620 44176320 11611124 5.77 231.87 26.28 26.28 44450689799 26.14 26.14 44450689799
26 코오롱모빌리티그룹 450140 25 2510 2 290 13.06 15375463 271480 62777250 15375463 13.06 5663.57 24.49 24.49 39587568133 25.12 25.12 39587568133
27 STX그린로지스 465770 26 10570 5 -920 -8.01 1710192 10808738 7171032 1710192 -8.01 15.82 23.85 23.85 18936199035 24.98 24.98 18936199035
28 KODEX WTI원유선물(H) 261220 27 15955 2 130 0.82 982932 2214133 4000000 982932 0.82 44.39 24.57 24.57 15664500488 24.54 24.54 15664500488
29 KODEX 200선물인버스2X 252670 28 1615 5 -26 -1.58 201498077 444773184 855000000 201498077 -1.58 45.30 23.57 23.57 328613760144 23.80 23.80 328613760144
30 PLUS 미국AI에이전트 0050E0 29 9485 5 -115 -1.20 177996 184861 750000 177996 -1.20 96.29 23.73 23.73 1687294606 23.72 23.72 1687294606
31 KODEX 코스닥150선물인버스 251340 30 3685 5 -15 -0.41 16896520 39802336 71500000 16896520 -0.41 42.45 23.63 23.63 62307110348 23.65 23.65 62307110348

31
top30/20250616/top30-atvtr-20250616-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1800,2,220,13.92,27003184,1423291,31445725,27003184,13.92,1897.24,85.87,85.87,50509059728,89.23,89.23,50509059728
한국ANKOR유전,152550,2,372,2,36,10.71,59571136,61880308,70020000,59571136,10.71,96.27,85.08,85.08,23003263352,88.31,88.31,23003263352
우리기술,032820,3,3250,2,525,19.27,144299183,67470424,165530656,144299183,19.27,213.87,87.17,87.17,442042590121,82.17,82.17,442042590121
지에스이,053050,4,3480,2,5,0.14,16342999,31833400,29987597,16342999,0.14,51.34,54.50,54.50,60587495332,58.06,58.06,60587495332
더즌,462860,5,4125,2,475,13.01,36785162,11751849,71413257,36785162,13.01,313.02,51.51,51.51,151268075628,51.35,51.35,151268075628
우리산업홀딩스,072470,6,3780,2,535,16.49,9281667,395110,18887341,9281667,16.49,2349.14,49.14,49.14,36087286534,50.55,50.55,36087286534
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12335,5,-240,-1.91,495314,612129,1000000,495314,-1.91,80.92,49.53,49.53,6147475015,49.84,49.84,6147475015
상지건설,042940,8,16610,2,400,2.47,3373829,9382216,6828712,3373829,2.47,35.96,49.41,49.41,56365721620,49.69,49.69,56365721620
동양철관,008970,9,1588,2,129,8.84,73627131,9915663,159323019,73627131,8.84,742.53,46.21,46.21,116961425754,46.23,46.23,116961425754
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26415,2,370,1.42,409962,690536,1000000,409962,1.42,59.37,41.00,41.00,10779313300,40.81,40.81,10779313300
오가노이드사이언스,476040,11,32750,2,2050,6.68,2407985,403906,6546309,2407985,6.68,596.17,36.78,36.78,81559337550,38.04,38.04,81559337550
에이텍모빌리티,224110,12,13620,2,1710,14.36,1977714,49020,5340000,1977714,14.36,4034.50,37.04,37.04,27129335140,37.30,37.30,27129335140
흥구석유,024060,13,18690,2,2730,17.11,5461173,6455992,15000000,5461173,17.11,84.59,36.41,36.41,104494708915,37.27,37.27,104494708915
알체라,347860,14,2540,1,585,29.92,14737795,912592,38710961,14737795,29.92,1614.94,38.07,38.07,35029912591,35.63,35.63,35029912591
아이티센엔텍,010280,15,1280,2,241,23.20,22942835,926466,65123786,22942835,23.20,2476.38,35.23,35.23,29604306914,35.51,35.51,29604306914
일신바이오,068330,16,1763,2,108,6.53,15413979,498875,44216140,15413979,6.53,3089.75,34.86,34.86,27549210873,35.34,35.34,27549210873
시선AI,340810,17,5210,2,405,8.43,3717806,770661,10692194,3717806,8.43,482.42,34.77,34.77,19432351861,34.88,34.88,19432351861
TIGER K방산&우주,463250,18,30365,2,1390,4.80,1830507,2080281,5450000,1830507,4.80,87.99,33.59,33.59,55305014910,33.42,33.42,55305014910
한국정보인증,053300,19,9020,2,440,5.13,13572657,5041926,42441361,13572657,5.13,269.20,31.98,31.98,124915075325,32.63,32.63,124915075325
헥토파이낸셜,234340,20,28500,2,5050,21.54,3057620,800175,9453000,3057620,21.54,382.12,32.35,32.35,86212417950,32.00,32.00,86212417950
HANARO 원자력iSelect,434730,21,32585,2,1685,5.45,1699423,1073659,5850000,1699423,5.45,158.28,29.05,29.05,54666651363,28.68,28.68,54666651363
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,27340,2,445,1.65,275162,73798,1000000,275162,1.65,372.86,27.52,27.52,7498749590,27.43,27.43,7498749590
PS일렉트로닉스,332570,23,3800,2,160,4.40,11920345,5007620,44176320,11920345,4.40,238.04,26.98,26.98,45626352000,27.18,27.18,45626352000
흥아해운,003280,24,2060,5,-140,-6.36,60462907,146467872,240424899,60462907,-6.36,41.28,25.15,25.15,133134520506,26.88,26.88,133134520506
STX그린로지스,465770,25,10560,5,-930,-8.09,1734014,10808738,7171032,1734014,-8.09,16.04,24.18,24.18,19187411965,25.34,25.34,19187411965
코오롱모빌리티그룹,450140,26,2515,2,295,13.29,15536679,271480,62777250,15536679,13.29,5722.96,24.75,24.75,39992135053,25.33,25.33,39992135053
KODEX WTI원유선물(H),261220,27,15960,2,135,0.85,990677,2214133,4000000,990677,0.85,44.74,24.77,24.77,15788117743,24.73,24.73,15788117743
KODEX 200선물인버스2X,252670,28,1615,5,-26,-1.58,204154293,444773184,855000000,204154293,-1.58,45.90,23.88,23.88,332901964944,24.11,24.11,332901964944
KODEX 코스닥150선물인버스,251340,29,3685,5,-15,-0.41,16984975,39802336,71500000,16984975,-0.41,42.67,23.76,23.76,62632920373,23.77,23.77,62632920373
PLUS 미국AI에이전트,0050E0,30,9475,5,-125,-1.30,178006,184861,750000,178006,-1.30,96.29,23.73,23.73,1687389356,23.75,23.75,1687389356
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1800 2 220 13.92 27003184 1423291 31445725 27003184 13.92 1897.24 85.87 85.87 50509059728 89.23 89.23 50509059728
3 한국ANKOR유전 152550 2 372 2 36 10.71 59571136 61880308 70020000 59571136 10.71 96.27 85.08 85.08 23003263352 88.31 88.31 23003263352
4 우리기술 032820 3 3250 2 525 19.27 144299183 67470424 165530656 144299183 19.27 213.87 87.17 87.17 442042590121 82.17 82.17 442042590121
5 지에스이 053050 4 3480 2 5 0.14 16342999 31833400 29987597 16342999 0.14 51.34 54.50 54.50 60587495332 58.06 58.06 60587495332
6 더즌 462860 5 4125 2 475 13.01 36785162 11751849 71413257 36785162 13.01 313.02 51.51 51.51 151268075628 51.35 51.35 151268075628
7 우리산업홀딩스 072470 6 3780 2 535 16.49 9281667 395110 18887341 9281667 16.49 2349.14 49.14 49.14 36087286534 50.55 50.55 36087286534
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 12335 5 -240 -1.91 495314 612129 1000000 495314 -1.91 80.92 49.53 49.53 6147475015 49.84 49.84 6147475015
9 상지건설 042940 8 16610 2 400 2.47 3373829 9382216 6828712 3373829 2.47 35.96 49.41 49.41 56365721620 49.69 49.69 56365721620
10 동양철관 008970 9 1588 2 129 8.84 73627131 9915663 159323019 73627131 8.84 742.53 46.21 46.21 116961425754 46.23 46.23 116961425754
11 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 10 26415 2 370 1.42 409962 690536 1000000 409962 1.42 59.37 41.00 41.00 10779313300 40.81 40.81 10779313300
12 오가노이드사이언스 476040 11 32750 2 2050 6.68 2407985 403906 6546309 2407985 6.68 596.17 36.78 36.78 81559337550 38.04 38.04 81559337550
13 에이텍모빌리티 224110 12 13620 2 1710 14.36 1977714 49020 5340000 1977714 14.36 4034.50 37.04 37.04 27129335140 37.30 37.30 27129335140
14 흥구석유 024060 13 18690 2 2730 17.11 5461173 6455992 15000000 5461173 17.11 84.59 36.41 36.41 104494708915 37.27 37.27 104494708915
15 알체라 347860 14 2540 1 585 29.92 14737795 912592 38710961 14737795 29.92 1614.94 38.07 38.07 35029912591 35.63 35.63 35029912591
16 아이티센엔텍 010280 15 1280 2 241 23.20 22942835 926466 65123786 22942835 23.20 2476.38 35.23 35.23 29604306914 35.51 35.51 29604306914
17 일신바이오 068330 16 1763 2 108 6.53 15413979 498875 44216140 15413979 6.53 3089.75 34.86 34.86 27549210873 35.34 35.34 27549210873
18 시선AI 340810 17 5210 2 405 8.43 3717806 770661 10692194 3717806 8.43 482.42 34.77 34.77 19432351861 34.88 34.88 19432351861
19 TIGER K방산&우주 463250 18 30365 2 1390 4.80 1830507 2080281 5450000 1830507 4.80 87.99 33.59 33.59 55305014910 33.42 33.42 55305014910
20 한국정보인증 053300 19 9020 2 440 5.13 13572657 5041926 42441361 13572657 5.13 269.20 31.98 31.98 124915075325 32.63 32.63 124915075325
21 헥토파이낸셜 234340 20 28500 2 5050 21.54 3057620 800175 9453000 3057620 21.54 382.12 32.35 32.35 86212417950 32.00 32.00 86212417950
22 HANARO 원자력iSelect 434730 21 32585 2 1685 5.45 1699423 1073659 5850000 1699423 5.45 158.28 29.05 29.05 54666651363 28.68 28.68 54666651363
23 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 22 27340 2 445 1.65 275162 73798 1000000 275162 1.65 372.86 27.52 27.52 7498749590 27.43 27.43 7498749590
24 PS일렉트로닉스 332570 23 3800 2 160 4.40 11920345 5007620 44176320 11920345 4.40 238.04 26.98 26.98 45626352000 27.18 27.18 45626352000
25 흥아해운 003280 24 2060 5 -140 -6.36 60462907 146467872 240424899 60462907 -6.36 41.28 25.15 25.15 133134520506 26.88 26.88 133134520506
26 STX그린로지스 465770 25 10560 5 -930 -8.09 1734014 10808738 7171032 1734014 -8.09 16.04 24.18 24.18 19187411965 25.34 25.34 19187411965
27 코오롱모빌리티그룹 450140 26 2515 2 295 13.29 15536679 271480 62777250 15536679 13.29 5722.96 24.75 24.75 39992135053 25.33 25.33 39992135053
28 KODEX WTI원유선물(H) 261220 27 15960 2 135 0.85 990677 2214133 4000000 990677 0.85 44.74 24.77 24.77 15788117743 24.73 24.73 15788117743
29 KODEX 200선물인버스2X 252670 28 1615 5 -26 -1.58 204154293 444773184 855000000 204154293 -1.58 45.90 23.88 23.88 332901964944 24.11 24.11 332901964944
30 KODEX 코스닥150선물인버스 251340 29 3685 5 -15 -0.41 16984975 39802336 71500000 16984975 -0.41 42.67 23.76 23.76 62632920373 23.77 23.77 62632920373
31 PLUS 미국AI에이전트 0050E0 30 9475 5 -125 -1.30 178006 184861 750000 178006 -1.30 96.29 23.73 23.73 1687389356 23.75 23.75 1687389356

31
top30/20250616/top30-atvtr-20250616-134002.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
비큐AI,148780,1,1805,2,225,14.24,27111643,1423291,31445725,27111643,14.24,1904.86,86.22,86.22,50704855959,89.33,89.33,50704855959
한국ANKOR유전,152550,2,375,2,39,11.61,60227746,61880308,70020000,60227746,11.61,97.33,86.02,86.02,23251045228,88.55,88.55,23251045228
우리기술,032820,3,3320,2,595,21.83,157769062,67470424,165530656,157769062,21.83,233.83,95.31,95.31,486254264643,88.48,88.48,486254264643
지에스이,053050,4,3500,2,25,0.72,16457930,31833400,29987597,16457930,0.72,51.70,54.88,54.88,60989521429,58.11,58.11,60989521429
더즌,462860,5,4120,2,470,12.88,37312314,11751849,71413257,37312314,12.88,317.50,52.25,52.25,153448313638,52.15,52.15,153448313638
우리산업홀딩스,072470,6,3775,2,530,16.33,9488792,395110,18887341,9488792,16.33,2401.56,50.24,50.24,36876297239,51.72,51.72,36876297239
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12350,5,-225,-1.79,508275,612129,1000000,508275,-1.79,83.03,50.83,50.83,6307446185,51.07,51.07,6307446185
상지건설,042940,8,16600,2,390,2.41,3395354,9382216,6828712,3395354,2.41,36.19,49.72,49.72,56723120295,50.04,50.04,56723120295
동양철관,008970,9,1583,2,124,8.50,74289062,9915663,159323019,74289062,8.50,749.21,46.63,46.63,118011629130,46.79,46.79,118011629130
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26270,2,225,0.86,413199,690536,1000000,413199,0.86,59.84,41.32,41.32,10864349290,41.36,41.36,10864349290
에이텍모빌리티,224110,11,13670,2,1760,14.78,2104005,49020,5340000,2104005,14.78,4292.14,39.40,39.40,28856169575,39.53,39.53,28856169575
오가노이드사이언스,476040,12,32550,2,1850,6.03,2429033,403906,6546309,2429033,6.03,601.39,37.11,37.11,82245651825,38.60,38.60,82245651825
흥구석유,024060,13,18810,2,2850,17.86,5549501,6455992,15000000,5549501,17.86,85.96,37.00,37.00,106156604995,37.62,37.62,106156604995
일신바이오,068330,14,1755,2,100,6.04,15533115,498875,44216140,15533115,6.04,3113.63,35.13,35.13,27758929041,35.77,35.77,27758929041
아이티센엔텍,010280,15,1282,2,243,23.39,23090651,926466,65123786,23090651,23.39,2492.34,35.46,35.46,29792566255,35.68,35.68,29792566255
알체라,347860,16,2540,1,585,29.92,14743327,912592,38710961,14743327,29.92,1615.54,38.09,38.09,35043963871,35.64,35.64,35043963871
시선AI,340810,17,5210,2,405,8.43,3786636,770661,10692194,3786636,8.43,491.35,35.41,35.41,19790837156,35.53,35.53,19790837156
TIGER K방산&우주,463250,18,30375,2,1400,4.83,1845285,2080281,5450000,1845285,4.83,88.70,33.86,33.86,55753580180,33.68,33.68,55753580180
한국정보인증,053300,19,8980,2,400,4.66,13673812,5041926,42441361,13673812,4.66,271.20,32.22,32.22,125824512545,33.01,33.01,125824512545
헥토파이낸셜,234340,20,28550,2,5100,21.75,3085380,800175,9453000,3085380,21.75,385.59,32.64,32.64,87004862050,32.24,32.24,87004862050
엠에프엠코리아,323230,21,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052
HANARO 원자력iSelect,434730,22,32615,2,1715,5.55,1716882,1073659,5850000,1716882,5.55,159.91,29.35,29.35,55235742207,28.95,28.95,55235742207
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,23,27245,2,350,1.30,278094,73798,1000000,278094,1.30,376.83,27.81,27.81,7578668580,27.82,27.82,7578668580
PS일렉트로닉스,332570,24,3805,2,165,4.53,11975906,5007620,44176320,11975906,4.53,239.15,27.11,27.11,45837089873,27.27,27.27,45837089873
흥아해운,003280,25,2065,5,-135,-6.14,61186537,146467872,240424899,61186537,-6.14,41.77,25.45,25.45,134628662561,27.12,27.12,134628662561
코오롱모빌리티그룹,450140,26,2485,2,265,11.94,15670838,271480,62777250,15670838,11.94,5772.37,24.96,24.96,40326853168,25.85,25.85,40326853168
STX그린로지스,465770,27,10640,5,-850,-7.40,1759609,10808738,7171032,1759609,-7.40,16.28,24.54,24.54,19458933235,25.50,25.50,19458933235
KODEX WTI원유선물(H),261220,28,15935,2,110,0.70,996472,2214133,4000000,996472,0.70,45.01,24.91,24.91,15880510353,24.91,24.91,15880510353
KODEX 200선물인버스2X,252670,29,1616,5,-25,-1.52,207449444,444773184,855000000,207449444,-1.52,46.64,24.26,24.26,338227454575,24.48,24.48,338227454575
PLUS 미국AI에이전트,0050E0,30,9470,5,-130,-1.35,178637,184861,750000,178637,-1.35,96.63,23.82,23.82,1693364926,23.84,23.84,1693364926
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1805 2 225 14.24 27111643 1423291 31445725 27111643 14.24 1904.86 86.22 86.22 50704855959 89.33 89.33 50704855959
3 한국ANKOR유전 152550 2 375 2 39 11.61 60227746 61880308 70020000 60227746 11.61 97.33 86.02 86.02 23251045228 88.55 88.55 23251045228
4 우리기술 032820 3 3320 2 595 21.83 157769062 67470424 165530656 157769062 21.83 233.83 95.31 95.31 486254264643 88.48 88.48 486254264643
5 지에스이 053050 4 3500 2 25 0.72 16457930 31833400 29987597 16457930 0.72 51.70 54.88 54.88 60989521429 58.11 58.11 60989521429
6 더즌 462860 5 4120 2 470 12.88 37312314 11751849 71413257 37312314 12.88 317.50 52.25 52.25 153448313638 52.15 52.15 153448313638
7 우리산업홀딩스 072470 6 3775 2 530 16.33 9488792 395110 18887341 9488792 16.33 2401.56 50.24 50.24 36876297239 51.72 51.72 36876297239
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 12350 5 -225 -1.79 508275 612129 1000000 508275 -1.79 83.03 50.83 50.83 6307446185 51.07 51.07 6307446185
9 상지건설 042940 8 16600 2 390 2.41 3395354 9382216 6828712 3395354 2.41 36.19 49.72 49.72 56723120295 50.04 50.04 56723120295
10 동양철관 008970 9 1583 2 124 8.50 74289062 9915663 159323019 74289062 8.50 749.21 46.63 46.63 118011629130 46.79 46.79 118011629130
11 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 10 26270 2 225 0.86 413199 690536 1000000 413199 0.86 59.84 41.32 41.32 10864349290 41.36 41.36 10864349290
12 에이텍모빌리티 224110 11 13670 2 1760 14.78 2104005 49020 5340000 2104005 14.78 4292.14 39.40 39.40 28856169575 39.53 39.53 28856169575
13 오가노이드사이언스 476040 12 32550 2 1850 6.03 2429033 403906 6546309 2429033 6.03 601.39 37.11 37.11 82245651825 38.60 38.60 82245651825
14 흥구석유 024060 13 18810 2 2850 17.86 5549501 6455992 15000000 5549501 17.86 85.96 37.00 37.00 106156604995 37.62 37.62 106156604995
15 일신바이오 068330 14 1755 2 100 6.04 15533115 498875 44216140 15533115 6.04 3113.63 35.13 35.13 27758929041 35.77 35.77 27758929041
16 아이티센엔텍 010280 15 1282 2 243 23.39 23090651 926466 65123786 23090651 23.39 2492.34 35.46 35.46 29792566255 35.68 35.68 29792566255
17 알체라 347860 16 2540 1 585 29.92 14743327 912592 38710961 14743327 29.92 1615.54 38.09 38.09 35043963871 35.64 35.64 35043963871
18 시선AI 340810 17 5210 2 405 8.43 3786636 770661 10692194 3786636 8.43 491.35 35.41 35.41 19790837156 35.53 35.53 19790837156
19 TIGER K방산&우주 463250 18 30375 2 1400 4.83 1845285 2080281 5450000 1845285 4.83 88.70 33.86 33.86 55753580180 33.68 33.68 55753580180
20 한국정보인증 053300 19 8980 2 400 4.66 13673812 5041926 42441361 13673812 4.66 271.20 32.22 32.22 125824512545 33.01 33.01 125824512545
21 헥토파이낸셜 234340 20 28550 2 5100 21.75 3085380 800175 9453000 3085380 21.75 385.59 32.64 32.64 87004862050 32.24 32.24 87004862050
22 엠에프엠코리아 323230 21 11 5 -6 -35.29 10854955 15032606 43274492 10854955 -35.29 72.21 25.08 25.08 143857052 30.22 30.22 143857052
23 HANARO 원자력iSelect 434730 22 32615 2 1715 5.55 1716882 1073659 5850000 1716882 5.55 159.91 29.35 29.35 55235742207 28.95 28.95 55235742207
24 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 23 27245 2 350 1.30 278094 73798 1000000 278094 1.30 376.83 27.81 27.81 7578668580 27.82 27.82 7578668580
25 PS일렉트로닉스 332570 24 3805 2 165 4.53 11975906 5007620 44176320 11975906 4.53 239.15 27.11 27.11 45837089873 27.27 27.27 45837089873
26 흥아해운 003280 25 2065 5 -135 -6.14 61186537 146467872 240424899 61186537 -6.14 41.77 25.45 25.45 134628662561 27.12 27.12 134628662561
27 코오롱모빌리티그룹 450140 26 2485 2 265 11.94 15670838 271480 62777250 15670838 11.94 5772.37 24.96 24.96 40326853168 25.85 25.85 40326853168
28 STX그린로지스 465770 27 10640 5 -850 -7.40 1759609 10808738 7171032 1759609 -7.40 16.28 24.54 24.54 19458933235 25.50 25.50 19458933235
29 KODEX WTI원유선물(H) 261220 28 15935 2 110 0.70 996472 2214133 4000000 996472 0.70 45.01 24.91 24.91 15880510353 24.91 24.91 15880510353
30 KODEX 200선물인버스2X 252670 29 1616 5 -25 -1.52 207449444 444773184 855000000 207449444 -1.52 46.64 24.26 24.26 338227454575 24.48 24.48 338227454575
31 PLUS 미국AI에이전트 0050E0 30 9470 5 -130 -1.35 178637 184861 750000 178637 -1.35 96.63 23.82 23.82 1693364926 23.84 23.84 1693364926

31
top30/20250616/top30-atvtr-20250616-135002.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
우리기술,032820,1,3300,2,575,21.10,163527305,67470424,165530656,163527305,21.10,242.37,98.79,98.79,505256537690,92.50,92.50,505256537690
비큐AI,148780,2,1810,2,230,14.56,27252564,1423291,31445725,27252564,14.56,1914.76,86.67,86.67,50959526562,89.53,89.53,50959526562
한국ANKOR유전,152550,3,374,2,38,11.31,60468189,61880308,70020000,60468189,11.31,97.72,86.36,86.36,23341089147,89.13,89.13,23341089147
지에스이,053050,4,3490,2,15,0.43,16502767,31833400,29987597,16502767,0.43,51.84,55.03,55.03,61146255124,58.43,58.43,61146255124
우리산업홀딩스,072470,5,3910,2,665,20.49,10141876,395110,18887341,10141876,20.49,2566.85,53.70,53.70,39462717729,53.44,53.44,39462717729
더즌,462860,6,4145,2,495,13.56,37595957,11751849,71413257,37595957,13.56,319.92,52.65,52.65,154618286520,52.23,52.23,154618286520
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12340,5,-235,-1.87,508317,612129,1000000,508317,-1.87,83.04,50.83,50.83,6307964730,51.12,51.12,6307964730
상지건설,042940,8,16600,2,390,2.41,3406840,9382216,6828712,3406840,2.41,36.31,49.89,49.89,56914022185,50.21,50.21,56914022185
동양철관,008970,9,1584,2,125,8.57,74928785,9915663,159323019,74928785,8.57,755.66,47.03,47.03,119025618317,47.16,47.16,119025618317
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26390,2,345,1.32,413202,690536,1000000,413202,1.32,59.84,41.32,41.32,10864428460,41.17,41.17,10864428460
에이텍모빌리티,224110,11,13500,2,1590,13.35,2152648,49020,5340000,2152648,13.35,4391.37,40.31,40.31,29516993990,40.94,40.94,29516993990
오가노이드사이언스,476040,12,32350,2,1650,5.37,2453869,403906,6546309,2453869,5.37,607.53,37.48,37.48,83051791200,39.22,39.22,83051791200
흥구석유,024060,13,18770,2,2810,17.61,5585069,6455992,15000000,5585069,17.61,86.51,37.23,37.23,106824851130,37.94,37.94,106824851130
일신바이오,068330,14,1730,2,75,4.53,15694942,498875,44216140,15694942,4.53,3146.07,35.50,35.50,28040491362,36.66,36.66,28040491362
아이티센엔텍,010280,15,1273,2,234,22.52,23256811,926466,65123786,23256811,22.52,2510.27,35.71,35.71,30004032333,36.19,36.19,30004032333
시선AI,340810,16,5240,2,435,9.05,3831759,770661,10692194,3831759,9.05,497.20,35.84,35.84,20026735006,35.74,35.74,20026735006
알체라,347860,17,2540,1,585,29.92,14761447,912592,38710961,14761447,29.92,1617.53,38.13,38.13,35089988671,35.69,35.69,35089988671
TIGER K방산&우주,463250,18,30445,2,1470,5.07,1867327,2080281,5450000,1867327,5.07,89.76,34.26,34.26,56423965665,34.01,34.01,56423965665
한국정보인증,053300,19,9010,2,430,5.01,13711429,5041926,42441361,13711429,5.01,271.95,32.31,32.31,126163205695,32.99,32.99,126163205695
헥토파이낸셜,234340,20,28350,2,4900,20.90,3106551,800175,9453000,3106551,20.90,388.23,32.86,32.86,87606574400,32.69,32.69,87606574400
엠에프엠코리아,323230,21,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052
HANARO 원자력iSelect,434730,22,32750,2,1850,5.99,1747376,1073659,5850000,1747376,5.99,162.75,29.87,29.87,56231843867,29.35,29.35,56231843867
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,23,27245,2,350,1.30,278094,73798,1000000,278094,1.30,376.83,27.81,27.81,7578668580,27.82,27.82,7578668580
PS일렉트로닉스,332570,24,3825,2,185,5.08,12071607,5007620,44176320,12071607,5.08,241.06,27.33,27.33,46203398911,27.34,27.34,46203398911
흥아해운,003280,25,2060,5,-140,-6.36,61488277,146467872,240424899,61488277,-6.36,41.98,25.57,25.57,135251963624,27.31,27.31,135251963624
코오롱모빌리티그룹,450140,26,2490,2,270,12.16,15785839,271480,62777250,15785839,12.16,5814.73,25.15,25.15,40612756520,25.98,25.98,40612756520
KODEX WTI원유선물(H),261220,27,15970,2,145,0.92,1029577,2214133,4000000,1029577,0.92,46.50,25.74,25.74,16408499143,25.69,25.69,16408499143
STX그린로지스,465770,28,10610,5,-880,-7.66,1766081,10808738,7171032,1766081,-7.66,16.34,24.63,24.63,19527700850,25.67,25.67,19527700850
KODEX 200선물인버스2X,252670,29,1609,5,-32,-1.95,213491606,444773184,855000000,213491606,-1.95,48.00,24.97,24.97,347966991830,25.29,25.29,347966991830
KODEX 코스닥150선물인버스,251340,30,3680,5,-20,-0.54,17289898,39802336,71500000,17289898,-0.54,43.44,24.18,24.18,63755474163,24.23,24.23,63755474163
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3300 2 575 21.10 163527305 67470424 165530656 163527305 21.10 242.37 98.79 98.79 505256537690 92.50 92.50 505256537690
3 비큐AI 148780 2 1810 2 230 14.56 27252564 1423291 31445725 27252564 14.56 1914.76 86.67 86.67 50959526562 89.53 89.53 50959526562
4 한국ANKOR유전 152550 3 374 2 38 11.31 60468189 61880308 70020000 60468189 11.31 97.72 86.36 86.36 23341089147 89.13 89.13 23341089147
5 지에스이 053050 4 3490 2 15 0.43 16502767 31833400 29987597 16502767 0.43 51.84 55.03 55.03 61146255124 58.43 58.43 61146255124
6 우리산업홀딩스 072470 5 3910 2 665 20.49 10141876 395110 18887341 10141876 20.49 2566.85 53.70 53.70 39462717729 53.44 53.44 39462717729
7 더즌 462860 6 4145 2 495 13.56 37595957 11751849 71413257 37595957 13.56 319.92 52.65 52.65 154618286520 52.23 52.23 154618286520
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 12340 5 -235 -1.87 508317 612129 1000000 508317 -1.87 83.04 50.83 50.83 6307964730 51.12 51.12 6307964730
9 상지건설 042940 8 16600 2 390 2.41 3406840 9382216 6828712 3406840 2.41 36.31 49.89 49.89 56914022185 50.21 50.21 56914022185
10 동양철관 008970 9 1584 2 125 8.57 74928785 9915663 159323019 74928785 8.57 755.66 47.03 47.03 119025618317 47.16 47.16 119025618317
11 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 10 26390 2 345 1.32 413202 690536 1000000 413202 1.32 59.84 41.32 41.32 10864428460 41.17 41.17 10864428460
12 에이텍모빌리티 224110 11 13500 2 1590 13.35 2152648 49020 5340000 2152648 13.35 4391.37 40.31 40.31 29516993990 40.94 40.94 29516993990
13 오가노이드사이언스 476040 12 32350 2 1650 5.37 2453869 403906 6546309 2453869 5.37 607.53 37.48 37.48 83051791200 39.22 39.22 83051791200
14 흥구석유 024060 13 18770 2 2810 17.61 5585069 6455992 15000000 5585069 17.61 86.51 37.23 37.23 106824851130 37.94 37.94 106824851130
15 일신바이오 068330 14 1730 2 75 4.53 15694942 498875 44216140 15694942 4.53 3146.07 35.50 35.50 28040491362 36.66 36.66 28040491362
16 아이티센엔텍 010280 15 1273 2 234 22.52 23256811 926466 65123786 23256811 22.52 2510.27 35.71 35.71 30004032333 36.19 36.19 30004032333
17 시선AI 340810 16 5240 2 435 9.05 3831759 770661 10692194 3831759 9.05 497.20 35.84 35.84 20026735006 35.74 35.74 20026735006
18 알체라 347860 17 2540 1 585 29.92 14761447 912592 38710961 14761447 29.92 1617.53 38.13 38.13 35089988671 35.69 35.69 35089988671
19 TIGER K방산&우주 463250 18 30445 2 1470 5.07 1867327 2080281 5450000 1867327 5.07 89.76 34.26 34.26 56423965665 34.01 34.01 56423965665
20 한국정보인증 053300 19 9010 2 430 5.01 13711429 5041926 42441361 13711429 5.01 271.95 32.31 32.31 126163205695 32.99 32.99 126163205695
21 헥토파이낸셜 234340 20 28350 2 4900 20.90 3106551 800175 9453000 3106551 20.90 388.23 32.86 32.86 87606574400 32.69 32.69 87606574400
22 엠에프엠코리아 323230 21 11 5 -6 -35.29 10854955 15032606 43274492 10854955 -35.29 72.21 25.08 25.08 143857052 30.22 30.22 143857052
23 HANARO 원자력iSelect 434730 22 32750 2 1850 5.99 1747376 1073659 5850000 1747376 5.99 162.75 29.87 29.87 56231843867 29.35 29.35 56231843867
24 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 23 27245 2 350 1.30 278094 73798 1000000 278094 1.30 376.83 27.81 27.81 7578668580 27.82 27.82 7578668580
25 PS일렉트로닉스 332570 24 3825 2 185 5.08 12071607 5007620 44176320 12071607 5.08 241.06 27.33 27.33 46203398911 27.34 27.34 46203398911
26 흥아해운 003280 25 2060 5 -140 -6.36 61488277 146467872 240424899 61488277 -6.36 41.98 25.57 25.57 135251963624 27.31 27.31 135251963624
27 코오롱모빌리티그룹 450140 26 2490 2 270 12.16 15785839 271480 62777250 15785839 12.16 5814.73 25.15 25.15 40612756520 25.98 25.98 40612756520
28 KODEX WTI원유선물(H) 261220 27 15970 2 145 0.92 1029577 2214133 4000000 1029577 0.92 46.50 25.74 25.74 16408499143 25.69 25.69 16408499143
29 STX그린로지스 465770 28 10610 5 -880 -7.66 1766081 10808738 7171032 1766081 -7.66 16.34 24.63 24.63 19527700850 25.67 25.67 19527700850
30 KODEX 200선물인버스2X 252670 29 1609 5 -32 -1.95 213491606 444773184 855000000 213491606 -1.95 48.00 24.97 24.97 347966991830 25.29 25.29 347966991830
31 KODEX 코스닥150선물인버스 251340 30 3680 5 -20 -0.54 17289898 39802336 71500000 17289898 -0.54 43.44 24.18 24.18 63755474163 24.23 24.23 63755474163

31
top30/20250616/top30-atvtr-20250616-140002.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
우리기술,032820,1,3395,2,670,24.59,174887302,67470424,165530656,174887302,24.59,259.21,105.65,105.65,543519444669,96.72,96.72,543519444669
한국ANKOR유전,152550,2,369,2,33,9.82,60940017,61880308,70020000,60940017,9.82,98.48,87.03,87.03,23516209358,91.02,91.02,23516209358
비큐AI,148780,3,1802,2,222,14.05,27420863,1423291,31445725,27420863,14.05,1926.58,87.20,87.20,51262972749,90.47,90.47,51262972749
지에스이,053050,4,3430,5,-45,-1.29,16625416,31833400,29987597,16625416,-1.29,52.23,55.44,55.44,61569655284,59.86,59.86,61569655284
우리산업홀딩스,072470,5,3910,2,665,20.49,10344384,395110,18887341,10344384,20.49,2618.10,54.77,54.77,40249175645,54.50,54.50,40249175645
더즌,462860,6,4115,2,465,12.74,37814401,11751849,71413257,37814401,12.74,321.77,52.95,52.95,155520569912,52.92,52.92,155520569912
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12385,5,-190,-1.51,510320,612129,1000000,510320,-1.51,83.37,51.03,51.03,6332759330,51.13,51.13,6332759330
상지건설,042940,8,16610,2,400,2.47,3422626,9382216,6828712,3422626,2.47,36.48,50.12,50.12,57176264080,50.41,50.41,57176264080
동양철관,008970,9,1584,2,125,8.57,75458968,9915663,159323019,75458968,8.57,761.01,47.36,47.36,119865093736,47.50,47.50,119865093736
에이텍모빌리티,224110,10,13420,2,1510,12.68,2343976,49020,5340000,2343976,12.68,4781.67,43.89,43.89,32132622180,44.84,44.84,32132622180
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26365,2,320,1.23,413212,690536,1000000,413212,1.23,59.84,41.32,41.32,10864692110,41.21,41.21,10864692110
오가노이드사이언스,476040,12,32450,2,1750,5.70,2476515,403906,6546309,2476515,5.70,613.14,37.83,37.83,83783122050,39.44,39.44,83783122050
흥구석유,024060,13,18530,2,2570,16.10,5655684,6455992,15000000,5655684,16.10,87.60,37.70,37.70,108139841850,38.91,38.91,108139841850
일신바이오,068330,14,1733,2,78,4.71,15805144,498875,44216140,15805144,4.71,3168.16,35.75,35.75,28230654291,36.84,36.84,28230654291
아이티센엔텍,010280,15,1279,2,240,23.10,23463222,926466,65123786,23463222,23.10,2532.55,36.03,36.03,30267044158,36.34,36.34,30267044158
시선AI,340810,16,5240,2,435,9.05,3874070,770661,10692194,3874070,9.05,502.69,36.23,36.23,20247989081,36.14,36.14,20247989081
알체라,347860,17,2540,1,585,29.92,14770490,912592,38710961,14770490,29.92,1618.52,38.16,38.16,35112957891,35.71,35.71,35112957891
TIGER K방산&우주,463250,18,30435,2,1460,5.04,1904673,2080281,5450000,1904673,5.04,91.56,34.95,34.95,57561129530,34.70,34.70,57561129530
한국정보인증,053300,19,8960,2,380,4.43,13771960,5041926,42441361,13771960,4.43,273.15,32.45,32.45,126706432175,33.32,33.32,126706432175
헥토파이낸셜,234340,20,28400,2,4950,21.11,3132012,800175,9453000,3132012,21.11,391.42,33.13,33.13,88331400525,32.90,32.90,88331400525
엠에프엠코리아,323230,21,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052
HANARO 원자력iSelect,434730,22,32825,2,1925,6.23,1789496,1073659,5850000,1789496,6.23,166.67,30.59,30.59,57615380552,30.00,30.00,57615380552
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,23,27245,2,350,1.30,278094,73798,1000000,278094,1.30,376.83,27.81,27.81,7578668580,27.82,27.82,7578668580
흥아해운,003280,24,2040,5,-160,-7.27,61929487,146467872,240424899,61929487,-7.27,42.28,25.76,25.76,136153778906,27.76,27.76,136153778906
PS일렉트로닉스,332570,25,3800,2,160,4.40,12119641,5007620,44176320,12119641,4.40,242.02,27.43,27.43,46386366566,27.63,27.63,46386366566
KODEX 200선물인버스2X,252670,26,1608,5,-33,-2.01,222364784,444773184,855000000,222364784,-2.01,50.00,26.01,26.01,362238307016,26.35,26.35,362238307016
코오롱모빌리티그룹,450140,27,2525,2,305,13.74,15998928,271480,62777250,15998928,13.74,5893.23,25.49,25.49,41151009526,25.96,25.96,41151009526
STX그린로지스,465770,28,10550,5,-940,-8.18,1774812,10808738,7171032,1774812,-8.18,16.42,24.75,24.75,19620080790,25.93,25.93,19620080790
KODEX WTI원유선물(H),261220,29,15935,2,110,0.70,1037121,2214133,4000000,1037121,0.70,46.84,25.93,25.93,16528777588,25.93,25.93,16528777588
KODEX 코스닥150선물인버스,251340,30,3675,5,-25,-0.68,17765118,39802336,71500000,17765118,-0.68,44.63,24.85,24.85,65501778990,24.93,24.93,65501778990
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3395 2 670 24.59 174887302 67470424 165530656 174887302 24.59 259.21 105.65 105.65 543519444669 96.72 96.72 543519444669
3 한국ANKOR유전 152550 2 369 2 33 9.82 60940017 61880308 70020000 60940017 9.82 98.48 87.03 87.03 23516209358 91.02 91.02 23516209358
4 비큐AI 148780 3 1802 2 222 14.05 27420863 1423291 31445725 27420863 14.05 1926.58 87.20 87.20 51262972749 90.47 90.47 51262972749
5 지에스이 053050 4 3430 5 -45 -1.29 16625416 31833400 29987597 16625416 -1.29 52.23 55.44 55.44 61569655284 59.86 59.86 61569655284
6 우리산업홀딩스 072470 5 3910 2 665 20.49 10344384 395110 18887341 10344384 20.49 2618.10 54.77 54.77 40249175645 54.50 54.50 40249175645
7 더즌 462860 6 4115 2 465 12.74 37814401 11751849 71413257 37814401 12.74 321.77 52.95 52.95 155520569912 52.92 52.92 155520569912
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 12385 5 -190 -1.51 510320 612129 1000000 510320 -1.51 83.37 51.03 51.03 6332759330 51.13 51.13 6332759330
9 상지건설 042940 8 16610 2 400 2.47 3422626 9382216 6828712 3422626 2.47 36.48 50.12 50.12 57176264080 50.41 50.41 57176264080
10 동양철관 008970 9 1584 2 125 8.57 75458968 9915663 159323019 75458968 8.57 761.01 47.36 47.36 119865093736 47.50 47.50 119865093736
11 에이텍모빌리티 224110 10 13420 2 1510 12.68 2343976 49020 5340000 2343976 12.68 4781.67 43.89 43.89 32132622180 44.84 44.84 32132622180
12 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 11 26365 2 320 1.23 413212 690536 1000000 413212 1.23 59.84 41.32 41.32 10864692110 41.21 41.21 10864692110
13 오가노이드사이언스 476040 12 32450 2 1750 5.70 2476515 403906 6546309 2476515 5.70 613.14 37.83 37.83 83783122050 39.44 39.44 83783122050
14 흥구석유 024060 13 18530 2 2570 16.10 5655684 6455992 15000000 5655684 16.10 87.60 37.70 37.70 108139841850 38.91 38.91 108139841850
15 일신바이오 068330 14 1733 2 78 4.71 15805144 498875 44216140 15805144 4.71 3168.16 35.75 35.75 28230654291 36.84 36.84 28230654291
16 아이티센엔텍 010280 15 1279 2 240 23.10 23463222 926466 65123786 23463222 23.10 2532.55 36.03 36.03 30267044158 36.34 36.34 30267044158
17 시선AI 340810 16 5240 2 435 9.05 3874070 770661 10692194 3874070 9.05 502.69 36.23 36.23 20247989081 36.14 36.14 20247989081
18 알체라 347860 17 2540 1 585 29.92 14770490 912592 38710961 14770490 29.92 1618.52 38.16 38.16 35112957891 35.71 35.71 35112957891
19 TIGER K방산&우주 463250 18 30435 2 1460 5.04 1904673 2080281 5450000 1904673 5.04 91.56 34.95 34.95 57561129530 34.70 34.70 57561129530
20 한국정보인증 053300 19 8960 2 380 4.43 13771960 5041926 42441361 13771960 4.43 273.15 32.45 32.45 126706432175 33.32 33.32 126706432175
21 헥토파이낸셜 234340 20 28400 2 4950 21.11 3132012 800175 9453000 3132012 21.11 391.42 33.13 33.13 88331400525 32.90 32.90 88331400525
22 엠에프엠코리아 323230 21 11 5 -6 -35.29 10854955 15032606 43274492 10854955 -35.29 72.21 25.08 25.08 143857052 30.22 30.22 143857052
23 HANARO 원자력iSelect 434730 22 32825 2 1925 6.23 1789496 1073659 5850000 1789496 6.23 166.67 30.59 30.59 57615380552 30.00 30.00 57615380552
24 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 23 27245 2 350 1.30 278094 73798 1000000 278094 1.30 376.83 27.81 27.81 7578668580 27.82 27.82 7578668580
25 흥아해운 003280 24 2040 5 -160 -7.27 61929487 146467872 240424899 61929487 -7.27 42.28 25.76 25.76 136153778906 27.76 27.76 136153778906
26 PS일렉트로닉스 332570 25 3800 2 160 4.40 12119641 5007620 44176320 12119641 4.40 242.02 27.43 27.43 46386366566 27.63 27.63 46386366566
27 KODEX 200선물인버스2X 252670 26 1608 5 -33 -2.01 222364784 444773184 855000000 222364784 -2.01 50.00 26.01 26.01 362238307016 26.35 26.35 362238307016
28 코오롱모빌리티그룹 450140 27 2525 2 305 13.74 15998928 271480 62777250 15998928 13.74 5893.23 25.49 25.49 41151009526 25.96 25.96 41151009526
29 STX그린로지스 465770 28 10550 5 -940 -8.18 1774812 10808738 7171032 1774812 -8.18 16.42 24.75 24.75 19620080790 25.93 25.93 19620080790
30 KODEX WTI원유선물(H) 261220 29 15935 2 110 0.70 1037121 2214133 4000000 1037121 0.70 46.84 25.93 25.93 16528777588 25.93 25.93 16528777588
31 KODEX 코스닥150선물인버스 251340 30 3675 5 -25 -0.68 17765118 39802336 71500000 17765118 -0.68 44.63 24.85 24.85 65501778990 24.93 24.93 65501778990

31
top30/20250616/top30-atvtr-20250616-141002.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
우리기술,032820,1,3420,2,695,25.50,182620564,67470424,165530656,182620564,25.50,270.67,110.32,110.32,569822306139,100.65,100.65,569822306139
한국ANKOR유전,152550,2,371,2,35,10.42,61139459,61880308,70020000,61139459,10.42,98.80,87.32,87.32,23590150848,90.81,90.81,23590150848
비큐AI,148780,3,1812,2,232,14.68,27596331,1423291,31445725,27596331,14.68,1938.91,87.76,87.76,51581262328,90.53,90.53,51581262328
지에스이,053050,4,3445,5,-30,-0.86,16674507,31833400,29987597,16674507,-0.86,52.38,55.60,55.60,61738524894,59.76,59.76,61738524894
우리산업홀딩스,072470,5,3890,2,645,19.88,10469572,395110,18887341,10469572,19.88,2649.79,55.43,55.43,40732611025,55.44,55.44,40732611025
더즌,462860,6,4140,2,490,13.42,37998969,11751849,71413257,37998969,13.42,323.34,53.21,53.21,156282767512,52.86,52.86,156282767512
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12360,5,-215,-1.71,510420,612129,1000000,510420,-1.71,83.38,51.04,51.04,6333995330,51.25,51.25,6333995330
상지건설,042940,8,16650,2,440,2.71,3437979,9382216,6828712,3437979,2.71,36.64,50.35,50.35,57431905130,50.51,50.51,57431905130
동양철관,008970,9,1589,2,130,8.91,75881348,9915663,159323019,75881348,8.91,765.27,47.63,47.63,120536230978,47.61,47.61,120536230978
에이텍모빌리티,224110,10,13410,2,1500,12.59,2369397,49020,5340000,2369397,12.59,4833.53,44.37,44.37,32473716380,45.35,45.35,32473716380
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26245,2,200,0.77,413232,690536,1000000,413232,0.77,59.84,41.32,41.32,10865217010,41.40,41.40,10865217010
오가노이드사이언스,476040,12,32250,2,1550,5.05,2487289,403906,6546309,2487289,5.05,615.81,38.00,38.00,84130814825,39.85,39.85,84130814825
흥구석유,024060,13,18480,2,2520,15.79,5720051,6455992,15000000,5720051,15.79,88.60,38.13,38.13,109327848260,39.44,39.44,109327848260
아이티센엔텍,010280,14,1249,2,210,20.21,24053384,926466,65123786,24053384,20.21,2596.25,36.93,36.93,31007270398,38.12,38.12,31007270398
일신바이오,068330,15,1736,2,81,4.89,15894453,498875,44216140,15894453,4.89,3186.06,35.95,35.95,28385731500,36.98,36.98,28385731500
시선AI,340810,16,5180,2,375,7.80,3907184,770661,10692194,3907184,7.80,506.99,36.54,36.54,20419753101,36.87,36.87,20419753101
알체라,347860,17,2540,1,585,29.92,14786883,912592,38710961,14786883,29.92,1620.32,38.20,38.20,35154596111,35.75,35.75,35154596111
TIGER K방산&우주,463250,18,30455,2,1480,5.11,1926557,2080281,5450000,1926557,5.11,92.61,35.35,35.35,58227517668,35.08,35.08,58227517668
엠에프엠코리아,323230,19,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662
한국정보인증,053300,20,8940,2,360,4.20,13829936,5041926,42441361,13829936,4.20,274.30,32.59,32.59,127225791205,33.53,33.53,127225791205
헥토파이낸셜,234340,21,28500,2,5050,21.54,3161053,800175,9453000,3161053,21.54,395.05,33.44,33.44,89162469225,33.10,33.10,89162469225
HANARO 원자력iSelect,434730,22,32800,2,1900,6.15,1847646,1073659,5850000,1847646,6.15,172.09,31.58,31.58,59522868522,31.02,31.02,59522868522
흥아해운,003280,23,2020,5,-180,-8.18,63198234,146467872,240424899,63198234,-8.18,43.15,26.29,26.29,138709853011,28.56,28.56,138709853011
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,24,27255,2,360,1.34,278104,73798,1000000,278104,1.34,376.84,27.81,27.81,7578941130,27.81,27.81,7578941130
PS일렉트로닉스,332570,25,3795,2,155,4.26,12176959,5007620,44176320,12176959,4.26,243.17,27.56,27.56,46603984031,27.80,27.80,46603984031
KODEX 200선물인버스2X,252670,26,1602,5,-39,-2.38,231051894,444773184,855000000,231051894,-2.38,51.95,27.02,27.02,376168164404,27.46,27.46,376168164404
에너토크,019990,27,8860,2,1110,14.32,2778648,657971,9756088,2778648,14.32,422.31,28.48,28.48,23525928650,27.22,27.22,23525928650
코오롱모빌리티그룹,450140,28,2490,2,270,12.16,16109324,271480,62777250,16109324,12.16,5933.89,25.66,25.66,41427329666,26.50,26.50,41427329666
KODEX WTI원유선물(H),261220,29,15950,2,125,0.79,1039905,2214133,4000000,1039905,0.79,46.97,26.00,26.00,16573129901,25.98,25.98,16573129901
STX그린로지스,465770,30,10570,5,-920,-8.01,1780228,10808738,7171032,1780228,-8.01,16.47,24.83,24.83,19677229240,25.96,25.96,19677229240
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3420 2 695 25.50 182620564 67470424 165530656 182620564 25.50 270.67 110.32 110.32 569822306139 100.65 100.65 569822306139
3 한국ANKOR유전 152550 2 371 2 35 10.42 61139459 61880308 70020000 61139459 10.42 98.80 87.32 87.32 23590150848 90.81 90.81 23590150848
4 비큐AI 148780 3 1812 2 232 14.68 27596331 1423291 31445725 27596331 14.68 1938.91 87.76 87.76 51581262328 90.53 90.53 51581262328
5 지에스이 053050 4 3445 5 -30 -0.86 16674507 31833400 29987597 16674507 -0.86 52.38 55.60 55.60 61738524894 59.76 59.76 61738524894
6 우리산업홀딩스 072470 5 3890 2 645 19.88 10469572 395110 18887341 10469572 19.88 2649.79 55.43 55.43 40732611025 55.44 55.44 40732611025
7 더즌 462860 6 4140 2 490 13.42 37998969 11751849 71413257 37998969 13.42 323.34 53.21 53.21 156282767512 52.86 52.86 156282767512
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 12360 5 -215 -1.71 510420 612129 1000000 510420 -1.71 83.38 51.04 51.04 6333995330 51.25 51.25 6333995330
9 상지건설 042940 8 16650 2 440 2.71 3437979 9382216 6828712 3437979 2.71 36.64 50.35 50.35 57431905130 50.51 50.51 57431905130
10 동양철관 008970 9 1589 2 130 8.91 75881348 9915663 159323019 75881348 8.91 765.27 47.63 47.63 120536230978 47.61 47.61 120536230978
11 에이텍모빌리티 224110 10 13410 2 1500 12.59 2369397 49020 5340000 2369397 12.59 4833.53 44.37 44.37 32473716380 45.35 45.35 32473716380
12 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 11 26245 2 200 0.77 413232 690536 1000000 413232 0.77 59.84 41.32 41.32 10865217010 41.40 41.40 10865217010
13 오가노이드사이언스 476040 12 32250 2 1550 5.05 2487289 403906 6546309 2487289 5.05 615.81 38.00 38.00 84130814825 39.85 39.85 84130814825
14 흥구석유 024060 13 18480 2 2520 15.79 5720051 6455992 15000000 5720051 15.79 88.60 38.13 38.13 109327848260 39.44 39.44 109327848260
15 아이티센엔텍 010280 14 1249 2 210 20.21 24053384 926466 65123786 24053384 20.21 2596.25 36.93 36.93 31007270398 38.12 38.12 31007270398
16 일신바이오 068330 15 1736 2 81 4.89 15894453 498875 44216140 15894453 4.89 3186.06 35.95 35.95 28385731500 36.98 36.98 28385731500
17 시선AI 340810 16 5180 2 375 7.80 3907184 770661 10692194 3907184 7.80 506.99 36.54 36.54 20419753101 36.87 36.87 20419753101
18 알체라 347860 17 2540 1 585 29.92 14786883 912592 38710961 14786883 29.92 1620.32 38.20 38.20 35154596111 35.75 35.75 35154596111
19 TIGER K방산&우주 463250 18 30455 2 1480 5.11 1926557 2080281 5450000 1926557 5.11 92.61 35.35 35.35 58227517668 35.08 35.08 58227517668
20 엠에프엠코리아 323230 19 11 5 -6 -35.29 12492465 15032606 43274492 12492465 -35.29 83.10 28.87 28.87 161869662 34.00 34.00 161869662
21 한국정보인증 053300 20 8940 2 360 4.20 13829936 5041926 42441361 13829936 4.20 274.30 32.59 32.59 127225791205 33.53 33.53 127225791205
22 헥토파이낸셜 234340 21 28500 2 5050 21.54 3161053 800175 9453000 3161053 21.54 395.05 33.44 33.44 89162469225 33.10 33.10 89162469225
23 HANARO 원자력iSelect 434730 22 32800 2 1900 6.15 1847646 1073659 5850000 1847646 6.15 172.09 31.58 31.58 59522868522 31.02 31.02 59522868522
24 흥아해운 003280 23 2020 5 -180 -8.18 63198234 146467872 240424899 63198234 -8.18 43.15 26.29 26.29 138709853011 28.56 28.56 138709853011
25 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 24 27255 2 360 1.34 278104 73798 1000000 278104 1.34 376.84 27.81 27.81 7578941130 27.81 27.81 7578941130
26 PS일렉트로닉스 332570 25 3795 2 155 4.26 12176959 5007620 44176320 12176959 4.26 243.17 27.56 27.56 46603984031 27.80 27.80 46603984031
27 KODEX 200선물인버스2X 252670 26 1602 5 -39 -2.38 231051894 444773184 855000000 231051894 -2.38 51.95 27.02 27.02 376168164404 27.46 27.46 376168164404
28 에너토크 019990 27 8860 2 1110 14.32 2778648 657971 9756088 2778648 14.32 422.31 28.48 28.48 23525928650 27.22 27.22 23525928650
29 코오롱모빌리티그룹 450140 28 2490 2 270 12.16 16109324 271480 62777250 16109324 12.16 5933.89 25.66 25.66 41427329666 26.50 26.50 41427329666
30 KODEX WTI원유선물(H) 261220 29 15950 2 125 0.79 1039905 2214133 4000000 1039905 0.79 46.97 26.00 26.00 16573129901 25.98 25.98 16573129901
31 STX그린로지스 465770 30 10570 5 -920 -8.01 1780228 10808738 7171032 1780228 -8.01 16.47 24.83 24.83 19677229240 25.96 25.96 19677229240

31
top30/20250616/top30-atvtr-20250616-142002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,3440,2,715,26.24,189540364,67470424,165530656,189540364,26.24,280.92,114.50,114.50,593522562972,104.23,104.23,593522562972
한국ANKOR유전,152550,2,371,2,35,10.42,61413356,61880308,70020000,61413356,10.42,99.25,87.71,87.71,23691587320,91.20,91.20,23691587320
비큐AI,148780,3,1810,2,230,14.56,27691164,1423291,31445725,27691164,14.56,1945.57,88.06,88.06,51752725392,90.93,90.93,51752725392
지에스이,053050,4,3440,5,-35,-1.01,16733621,31833400,29987597,16733621,-1.01,52.57,55.80,55.80,61942177249,60.05,60.05,61942177249
우리산업홀딩스,072470,5,3775,2,530,16.33,10601030,395110,18887341,10601030,16.33,2683.06,56.13,56.13,41231816036,57.83,57.83,41231816036
더즌,462860,6,4130,2,480,13.15,38234482,11751849,71413257,38234482,13.15,325.35,53.54,53.54,157260074058,53.32,53.32,157260074058
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12360,5,-215,-1.71,510420,612129,1000000,510420,-1.71,83.38,51.04,51.04,6333995330,51.25,51.25,6333995330
상지건설,042940,8,16700,2,490,3.02,3469225,9382216,6828712,3469225,3.02,36.98,50.80,50.80,57955080380,50.82,50.82,57955080380
동양철관,008970,9,1592,2,133,9.12,76278790,9915663,159323019,76278790,9.12,769.28,47.88,47.88,121168051311,47.77,47.77,121168051311
에이텍모빌리티,224110,10,13180,2,1270,10.66,2400867,49020,5340000,2400867,10.66,4897.73,44.96,44.96,32892795290,46.74,46.74,32892795290
에너토크,019990,11,9070,2,1320,17.03,4338306,657971,9756088,4338306,17.03,659.35,44.47,44.47,37654125130,42.55,42.55,37654125130
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26230,2,185,0.71,414502,690536,1000000,414502,0.71,60.03,41.45,41.45,10898578385,41.55,41.55,10898578385
오가노이드사이언스,476040,13,32150,2,1450,4.72,2504694,403906,6546309,2504694,4.72,620.12,38.26,38.26,84691475250,40.24,40.24,84691475250
흥구석유,024060,14,18500,2,2540,15.91,5767447,6455992,15000000,5767447,15.91,89.33,38.45,38.45,110207373580,39.71,39.71,110207373580
아이티센엔텍,010280,15,1261,2,222,21.37,24231978,926466,65123786,24231978,21.37,2615.53,37.21,37.21,31231617229,38.03,38.03,31231617229
시선AI,340810,16,5160,2,355,7.39,3931550,770661,10692194,3931550,7.39,510.15,36.77,36.77,20545744881,37.24,37.24,20545744881
일신바이오,068330,17,1745,2,90,5.44,15962459,498875,44216140,15962459,5.44,3199.69,36.10,36.10,28504355964,36.94,36.94,28504355964
알체라,347860,18,2540,1,585,29.92,14794643,912592,38710961,14794643,29.92,1621.17,38.22,38.22,35174306511,35.77,35.77,35174306511
TIGER K방산&우주,463250,19,30405,2,1430,4.94,1943238,2080281,5450000,1943238,4.94,93.41,35.66,35.66,58734549392,35.44,35.44,58734549392
엠에프엠코리아,323230,20,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662
한국정보인증,053300,21,8990,2,410,4.78,13883725,5041926,42441361,13883725,4.78,275.37,32.71,32.71,127708114470,33.47,33.47,127708114470
헥토파이낸셜,234340,22,28450,2,5000,21.32,3175614,800175,9453000,3175614,21.32,396.86,33.59,33.59,89577125275,33.31,33.31,89577125275
HANARO 원자력iSelect,434730,23,32805,2,1905,6.17,1880547,1073659,5850000,1880547,6.17,175.15,32.15,32.15,60601468297,31.58,31.58,60601468297
흥아해운,003280,24,2020,5,-180,-8.18,63960806,146467872,240424899,63960806,-8.18,43.67,26.60,26.60,140243769367,28.88,28.88,140243769367
KODEX 200선물인버스2X,252670,25,1602,5,-39,-2.38,239434459,444773184,855000000,239434459,-2.38,53.83,28.00,28.00,389596898520,28.44,28.44,389596898520
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27255,2,360,1.34,278104,73798,1000000,278104,1.34,376.84,27.81,27.81,7578941130,27.81,27.81,7578941130
PS일렉트로닉스,332570,27,3820,2,180,4.95,12249129,5007620,44176320,12249129,4.95,244.61,27.73,27.73,46879291454,27.78,27.78,46879291454
코오롱모빌리티그룹,450140,28,2480,2,260,11.71,16192739,271480,62777250,16192739,11.71,5964.62,25.79,25.79,41634125991,26.74,26.74,41634125991
KODEX WTI원유선물(H),261220,29,15915,2,90,0.57,1053441,2214133,4000000,1053441,0.57,47.58,26.34,26.34,16789000631,26.37,26.37,16789000631
STX그린로지스,465770,30,10510,5,-980,-8.53,1793905,10808738,7171032,1793905,-8.53,16.60,25.02,25.02,19821011390,26.30,26.30,19821011390
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3440 2 715 26.24 189540364 67470424 165530656 189540364 26.24 280.92 114.50 114.50 593522562972 104.23 104.23 593522562972
3 한국ANKOR유전 152550 2 371 2 35 10.42 61413356 61880308 70020000 61413356 10.42 99.25 87.71 87.71 23691587320 91.20 91.20 23691587320
4 비큐AI 148780 3 1810 2 230 14.56 27691164 1423291 31445725 27691164 14.56 1945.57 88.06 88.06 51752725392 90.93 90.93 51752725392
5 지에스이 053050 4 3440 5 -35 -1.01 16733621 31833400 29987597 16733621 -1.01 52.57 55.80 55.80 61942177249 60.05 60.05 61942177249
6 우리산업홀딩스 072470 5 3775 2 530 16.33 10601030 395110 18887341 10601030 16.33 2683.06 56.13 56.13 41231816036 57.83 57.83 41231816036
7 더즌 462860 6 4130 2 480 13.15 38234482 11751849 71413257 38234482 13.15 325.35 53.54 53.54 157260074058 53.32 53.32 157260074058
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 12360 5 -215 -1.71 510420 612129 1000000 510420 -1.71 83.38 51.04 51.04 6333995330 51.25 51.25 6333995330
9 상지건설 042940 8 16700 2 490 3.02 3469225 9382216 6828712 3469225 3.02 36.98 50.80 50.80 57955080380 50.82 50.82 57955080380
10 동양철관 008970 9 1592 2 133 9.12 76278790 9915663 159323019 76278790 9.12 769.28 47.88 47.88 121168051311 47.77 47.77 121168051311
11 에이텍모빌리티 224110 10 13180 2 1270 10.66 2400867 49020 5340000 2400867 10.66 4897.73 44.96 44.96 32892795290 46.74 46.74 32892795290
12 에너토크 019990 11 9070 2 1320 17.03 4338306 657971 9756088 4338306 17.03 659.35 44.47 44.47 37654125130 42.55 42.55 37654125130
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 26230 2 185 0.71 414502 690536 1000000 414502 0.71 60.03 41.45 41.45 10898578385 41.55 41.55 10898578385
14 오가노이드사이언스 476040 13 32150 2 1450 4.72 2504694 403906 6546309 2504694 4.72 620.12 38.26 38.26 84691475250 40.24 40.24 84691475250
15 흥구석유 024060 14 18500 2 2540 15.91 5767447 6455992 15000000 5767447 15.91 89.33 38.45 38.45 110207373580 39.71 39.71 110207373580
16 아이티센엔텍 010280 15 1261 2 222 21.37 24231978 926466 65123786 24231978 21.37 2615.53 37.21 37.21 31231617229 38.03 38.03 31231617229
17 시선AI 340810 16 5160 2 355 7.39 3931550 770661 10692194 3931550 7.39 510.15 36.77 36.77 20545744881 37.24 37.24 20545744881
18 일신바이오 068330 17 1745 2 90 5.44 15962459 498875 44216140 15962459 5.44 3199.69 36.10 36.10 28504355964 36.94 36.94 28504355964
19 알체라 347860 18 2540 1 585 29.92 14794643 912592 38710961 14794643 29.92 1621.17 38.22 38.22 35174306511 35.77 35.77 35174306511
20 TIGER K방산&우주 463250 19 30405 2 1430 4.94 1943238 2080281 5450000 1943238 4.94 93.41 35.66 35.66 58734549392 35.44 35.44 58734549392
21 엠에프엠코리아 323230 20 11 5 -6 -35.29 12492465 15032606 43274492 12492465 -35.29 83.10 28.87 28.87 161869662 34.00 34.00 161869662
22 한국정보인증 053300 21 8990 2 410 4.78 13883725 5041926 42441361 13883725 4.78 275.37 32.71 32.71 127708114470 33.47 33.47 127708114470
23 헥토파이낸셜 234340 22 28450 2 5000 21.32 3175614 800175 9453000 3175614 21.32 396.86 33.59 33.59 89577125275 33.31 33.31 89577125275
24 HANARO 원자력iSelect 434730 23 32805 2 1905 6.17 1880547 1073659 5850000 1880547 6.17 175.15 32.15 32.15 60601468297 31.58 31.58 60601468297
25 흥아해운 003280 24 2020 5 -180 -8.18 63960806 146467872 240424899 63960806 -8.18 43.67 26.60 26.60 140243769367 28.88 28.88 140243769367
26 KODEX 200선물인버스2X 252670 25 1602 5 -39 -2.38 239434459 444773184 855000000 239434459 -2.38 53.83 28.00 28.00 389596898520 28.44 28.44 389596898520
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 27255 2 360 1.34 278104 73798 1000000 278104 1.34 376.84 27.81 27.81 7578941130 27.81 27.81 7578941130
28 PS일렉트로닉스 332570 27 3820 2 180 4.95 12249129 5007620 44176320 12249129 4.95 244.61 27.73 27.73 46879291454 27.78 27.78 46879291454
29 코오롱모빌리티그룹 450140 28 2480 2 260 11.71 16192739 271480 62777250 16192739 11.71 5964.62 25.79 25.79 41634125991 26.74 26.74 41634125991
30 KODEX WTI원유선물(H) 261220 29 15915 2 90 0.57 1053441 2214133 4000000 1053441 0.57 47.58 26.34 26.34 16789000631 26.37 26.37 16789000631
31 STX그린로지스 465770 30 10510 5 -980 -8.53 1793905 10808738 7171032 1793905 -8.53 16.60 25.02 25.02 19821011390 26.30 26.30 19821011390

31
top30/20250616/top30-atvtr-20250616-143002.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
우리기술,032820,1,3455,2,730,26.79,195024796,67470424,165530656,195024796,26.79,289.05,117.82,117.82,612505515418,107.10,107.10,612505515418
한국ANKOR유전,152550,2,367,2,31,9.23,62044625,61880308,70020000,62044625,9.23,100.27,88.61,88.61,23923281249,93.10,93.10,23923281249
비큐AI,148780,3,1806,2,226,14.30,27807303,1423291,31445725,27807303,14.30,1953.73,88.43,88.43,51963051788,91.50,91.50,51963051788
지에스이,053050,4,3430,5,-45,-1.29,16865262,31833400,29987597,16865262,-1.29,52.98,56.24,56.24,62394090651,60.66,60.66,62394090651
우리산업홀딩스,072470,5,3745,2,500,15.41,10672002,395110,18887341,10672002,15.41,2701.02,56.50,56.50,41499155641,58.67,58.67,41499155641
더즌,462860,6,4210,2,560,15.34,39765382,11751849,71413257,39765382,15.34,338.38,55.68,55.68,163718399222,54.45,54.45,163718399222
에너토크,019990,7,8920,2,1170,15.10,5113645,657971,9756088,5113645,15.10,777.18,52.41,52.41,44689993005,51.35,51.35,44689993005
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12360,5,-215,-1.71,510642,612129,1000000,510642,-1.71,83.42,51.06,51.06,6336739250,51.27,51.27,6336739250
상지건설,042940,9,16680,2,470,2.90,3485725,9382216,6828712,3485725,2.90,37.15,51.05,51.05,58230538960,51.12,51.12,58230538960
동양철관,008970,10,1589,2,130,8.91,76767384,9915663,159323019,76767384,8.91,774.20,48.18,48.18,121945809812,48.17,48.17,121945809812
에이텍모빌리티,224110,11,13140,2,1230,10.33,2422934,49020,5340000,2422934,10.33,4942.75,45.37,45.37,33182911465,47.29,47.29,33182911465
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26205,2,160,0.61,414572,690536,1000000,414572,0.61,60.04,41.46,41.46,10900412835,41.60,41.60,10900412835
오가노이드사이언스,476040,13,32150,2,1450,4.72,2520932,403906,6546309,2520932,4.72,624.14,38.51,38.51,85212718525,40.49,40.49,85212718525
흥구석유,024060,14,18540,2,2580,16.17,5819099,6455992,15000000,5819099,16.17,90.13,38.79,38.79,111164027690,39.97,39.97,111164027690
아이티센엔텍,010280,15,1258,2,219,21.08,24393032,926466,65123786,24393032,21.08,2632.91,37.46,37.46,31433279823,38.37,38.37,31433279823
일신바이오,068330,16,1736,2,81,4.89,16019232,498875,44216140,16019232,4.89,3211.07,36.23,36.23,28603104479,37.26,37.26,28603104479
시선AI,340810,17,5190,2,385,8.01,3955980,770661,10692194,3955980,8.01,513.32,37.00,37.00,20671977331,37.25,37.25,20671977331
TIGER K방산&우주,463250,18,30415,2,1440,4.97,1963305,2080281,5450000,1963305,4.97,94.38,36.02,36.02,59344904312,35.80,35.80,59344904312
알체라,347860,19,2540,1,585,29.92,14801093,912592,38710961,14801093,29.92,1621.87,38.23,38.23,35190689511,35.79,35.79,35190689511
엠에프엠코리아,323230,20,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662
한국정보인증,053300,21,8950,2,370,4.31,13931679,5041926,42441361,13931679,4.31,276.32,32.83,32.83,128138029315,33.73,33.73,128138029315
헥토파이낸셜,234340,22,28900,2,5450,23.24,3204834,800175,9453000,3204834,23.24,400.52,33.90,33.90,90416582725,33.10,33.10,90416582725
HANARO 원자력iSelect,434730,23,32830,2,1930,6.25,1949884,1073659,5850000,1949884,6.25,181.61,33.33,33.33,62878120578,32.74,32.74,62878120578
KODEX 200선물인버스2X,252670,24,1601,5,-40,-2.44,245715988,444773184,855000000,245715988,-2.44,55.25,28.74,28.74,399648718463,29.20,29.20,399648718463
흥아해운,003280,25,2090,5,-110,-5.00,66446498,146467872,240424899,66446498,-5.00,45.37,27.64,27.64,145370036075,28.93,28.93,145370036075
PS일렉트로닉스,332570,26,3805,2,165,4.53,12317781,5007620,44176320,12317781,4.53,245.98,27.88,27.88,47140385943,28.04,28.04,47140385943
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,27,27255,2,360,1.34,278104,73798,1000000,278104,1.34,376.84,27.81,27.81,7578941130,27.81,27.81,7578941130
코오롱모빌리티그룹,450140,28,2480,2,260,11.71,16278407,271480,62777250,16278407,11.71,5996.17,25.93,25.93,41846501368,26.88,26.88,41846501368
STX그린로지스,465770,29,10830,5,-660,-5.74,1891134,10808738,7171032,1891134,-5.74,17.50,26.37,26.37,20870025970,26.87,26.87,20870025970
KODEX 코스닥150선물인버스,251340,30,3655,5,-45,-1.22,19038272,39802336,71500000,19038272,-1.22,47.83,26.63,26.63,70162467192,26.85,26.85,70162467192
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3455 2 730 26.79 195024796 67470424 165530656 195024796 26.79 289.05 117.82 117.82 612505515418 107.10 107.10 612505515418
3 한국ANKOR유전 152550 2 367 2 31 9.23 62044625 61880308 70020000 62044625 9.23 100.27 88.61 88.61 23923281249 93.10 93.10 23923281249
4 비큐AI 148780 3 1806 2 226 14.30 27807303 1423291 31445725 27807303 14.30 1953.73 88.43 88.43 51963051788 91.50 91.50 51963051788
5 지에스이 053050 4 3430 5 -45 -1.29 16865262 31833400 29987597 16865262 -1.29 52.98 56.24 56.24 62394090651 60.66 60.66 62394090651
6 우리산업홀딩스 072470 5 3745 2 500 15.41 10672002 395110 18887341 10672002 15.41 2701.02 56.50 56.50 41499155641 58.67 58.67 41499155641
7 더즌 462860 6 4210 2 560 15.34 39765382 11751849 71413257 39765382 15.34 338.38 55.68 55.68 163718399222 54.45 54.45 163718399222
8 에너토크 019990 7 8920 2 1170 15.10 5113645 657971 9756088 5113645 15.10 777.18 52.41 52.41 44689993005 51.35 51.35 44689993005
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12360 5 -215 -1.71 510642 612129 1000000 510642 -1.71 83.42 51.06 51.06 6336739250 51.27 51.27 6336739250
10 상지건설 042940 9 16680 2 470 2.90 3485725 9382216 6828712 3485725 2.90 37.15 51.05 51.05 58230538960 51.12 51.12 58230538960
11 동양철관 008970 10 1589 2 130 8.91 76767384 9915663 159323019 76767384 8.91 774.20 48.18 48.18 121945809812 48.17 48.17 121945809812
12 에이텍모빌리티 224110 11 13140 2 1230 10.33 2422934 49020 5340000 2422934 10.33 4942.75 45.37 45.37 33182911465 47.29 47.29 33182911465
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 26205 2 160 0.61 414572 690536 1000000 414572 0.61 60.04 41.46 41.46 10900412835 41.60 41.60 10900412835
14 오가노이드사이언스 476040 13 32150 2 1450 4.72 2520932 403906 6546309 2520932 4.72 624.14 38.51 38.51 85212718525 40.49 40.49 85212718525
15 흥구석유 024060 14 18540 2 2580 16.17 5819099 6455992 15000000 5819099 16.17 90.13 38.79 38.79 111164027690 39.97 39.97 111164027690
16 아이티센엔텍 010280 15 1258 2 219 21.08 24393032 926466 65123786 24393032 21.08 2632.91 37.46 37.46 31433279823 38.37 38.37 31433279823
17 일신바이오 068330 16 1736 2 81 4.89 16019232 498875 44216140 16019232 4.89 3211.07 36.23 36.23 28603104479 37.26 37.26 28603104479
18 시선AI 340810 17 5190 2 385 8.01 3955980 770661 10692194 3955980 8.01 513.32 37.00 37.00 20671977331 37.25 37.25 20671977331
19 TIGER K방산&우주 463250 18 30415 2 1440 4.97 1963305 2080281 5450000 1963305 4.97 94.38 36.02 36.02 59344904312 35.80 35.80 59344904312
20 알체라 347860 19 2540 1 585 29.92 14801093 912592 38710961 14801093 29.92 1621.87 38.23 38.23 35190689511 35.79 35.79 35190689511
21 엠에프엠코리아 323230 20 11 5 -6 -35.29 12492465 15032606 43274492 12492465 -35.29 83.10 28.87 28.87 161869662 34.00 34.00 161869662
22 한국정보인증 053300 21 8950 2 370 4.31 13931679 5041926 42441361 13931679 4.31 276.32 32.83 32.83 128138029315 33.73 33.73 128138029315
23 헥토파이낸셜 234340 22 28900 2 5450 23.24 3204834 800175 9453000 3204834 23.24 400.52 33.90 33.90 90416582725 33.10 33.10 90416582725
24 HANARO 원자력iSelect 434730 23 32830 2 1930 6.25 1949884 1073659 5850000 1949884 6.25 181.61 33.33 33.33 62878120578 32.74 32.74 62878120578
25 KODEX 200선물인버스2X 252670 24 1601 5 -40 -2.44 245715988 444773184 855000000 245715988 -2.44 55.25 28.74 28.74 399648718463 29.20 29.20 399648718463
26 흥아해운 003280 25 2090 5 -110 -5.00 66446498 146467872 240424899 66446498 -5.00 45.37 27.64 27.64 145370036075 28.93 28.93 145370036075
27 PS일렉트로닉스 332570 26 3805 2 165 4.53 12317781 5007620 44176320 12317781 4.53 245.98 27.88 27.88 47140385943 28.04 28.04 47140385943
28 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 27 27255 2 360 1.34 278104 73798 1000000 278104 1.34 376.84 27.81 27.81 7578941130 27.81 27.81 7578941130
29 코오롱모빌리티그룹 450140 28 2480 2 260 11.71 16278407 271480 62777250 16278407 11.71 5996.17 25.93 25.93 41846501368 26.88 26.88 41846501368
30 STX그린로지스 465770 29 10830 5 -660 -5.74 1891134 10808738 7171032 1891134 -5.74 17.50 26.37 26.37 20870025970 26.87 26.87 20870025970
31 KODEX 코스닥150선물인버스 251340 30 3655 5 -45 -1.22 19038272 39802336 71500000 19038272 -1.22 47.83 26.63 26.63 70162467192 26.85 26.85 70162467192

31
top30/20250616/top30-atvtr-20250616-144001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,3425,2,700,25.69,201553772,67470424,165530656,201553772,25.69,298.73,121.76,121.76,634792107516,111.97,111.97,634792107516
비큐AI,148780,2,1779,2,199,12.59,28068271,1423291,31445725,28068271,12.59,1972.07,89.26,89.26,52431004158,93.72,93.72,52431004158
한국ANKOR유전,152550,3,386,2,50,14.88,65623168,61880308,70020000,65623168,14.88,106.05,93.72,93.72,25301382030,93.61,93.61,25301382030
지에스이,053050,4,3525,2,50,1.44,17353067,31833400,29987597,17353067,1.44,54.51,57.87,57.87,64104033291,60.64,60.64,64104033291
우리산업홀딩스,072470,5,3745,2,500,15.41,10838882,395110,18887341,10838882,15.41,2743.26,57.39,57.39,42123212592,59.55,59.55,42123212592
에너토크,019990,6,9040,2,1290,16.65,5902019,657971,9756088,5902019,16.65,897.00,60.50,60.50,51757774055,58.69,58.69,51757774055
더즌,462860,7,4150,2,500,13.70,40892762,11751849,71413257,40892762,13.70,347.97,57.26,57.26,168428852989,56.83,56.83,168428852989
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12485,5,-90,-0.72,528103,612129,1000000,528103,-0.72,86.27,52.81,52.81,6554040480,52.50,52.50,6554040480
상지건설,042940,9,16670,2,460,2.84,3534233,9382216,6828712,3534233,2.84,37.67,51.76,51.76,59035977390,51.86,51.86,59035977390
동양철관,008970,10,1587,2,128,8.77,77227313,9915663,159323019,77227313,8.77,778.84,48.47,48.47,122677954674,48.52,48.52,122677954674
에이텍모빌리티,224110,11,13050,2,1140,9.57,2447314,49020,5340000,2447314,9.57,4992.48,45.83,45.83,33501753415,48.07,48.07,33501753415
흥구석유,024060,12,19180,2,3220,20.18,6571818,6455992,15000000,6571818,20.18,101.79,43.81,43.81,125581150620,43.65,43.65,125581150620
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25950,5,-95,-0.36,414654,690536,1000000,414654,-0.36,60.05,41.47,41.47,10902549560,42.01,42.01,10902549560
오가노이드사이언스,476040,14,32300,2,1600,5.21,2537062,403906,6546309,2537062,5.21,628.13,38.76,38.76,85731733050,40.55,40.55,85731733050
아이티센엔텍,010280,15,1237,2,198,19.06,24738586,926466,65123786,24738586,19.06,2670.21,37.99,37.99,31860989419,39.55,39.55,31860989419
시선AI,340810,16,5160,2,355,7.39,3980498,770661,10692194,3980498,7.39,516.50,37.23,37.23,20799180731,37.70,37.70,20799180731
일신바이오,068330,17,1725,2,70,4.23,16097558,498875,44216140,16097558,4.23,3226.77,36.41,36.41,28738572901,37.68,37.68,28738572901
엠에프엠코리아,323230,18,11,5,-6,-35.29,13524138,15032606,43274492,13524138,-35.29,89.97,31.25,31.25,173218065,36.39,36.39,173218065
TIGER K방산&우주,463250,19,30460,2,1485,5.13,1985208,2080281,5450000,1985208,5.13,95.43,36.43,36.43,60011616250,36.15,36.15,60011616250
알체라,347860,20,2540,1,585,29.92,14844843,912592,38710961,14844843,29.92,1626.67,38.35,38.35,35301814511,35.90,35.90,35301814511
헥토파이낸셜,234340,21,28600,2,5150,21.96,3412981,800175,9453000,3412981,21.96,426.53,36.10,36.10,96478129025,35.69,35.69,96478129025
한국정보인증,053300,22,8950,2,370,4.31,14087005,5041926,42441361,14087005,4.31,279.40,33.19,33.19,129536181065,34.10,34.10,129536181065
HANARO 원자력iSelect,434730,23,32840,2,1940,6.28,1994168,1073659,5850000,1994168,6.28,185.74,34.09,34.09,64331680627,33.49,33.49,64331680627
흥아해운,003280,24,2220,2,20,0.91,77617772,146467872,240424899,77617772,0.91,52.99,32.28,32.28,169591481111,31.77,31.77,169591481111
KODEX 200선물인버스2X,252670,25,1597,5,-44,-2.68,253765568,444773184,855000000,253765568,-2.68,57.06,29.68,29.68,412514612162,30.21,30.21,412514612162
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,26955,2,60,0.22,295899,73798,1000000,295899,0.22,400.96,29.59,29.59,8060374795,29.90,29.90,8060374795
위니아,071460,27,20,5,-14,-41.18,8479401,12437930,35967295,8479401,-41.18,68.17,23.58,23.58,207524276,28.85,28.85,207524276
STX그린로지스,465770,28,10890,5,-600,-5.22,2034950,10808738,7171032,2034950,-5.22,18.83,28.38,28.38,22435184705,28.73,28.73,22435184705
PS일렉트로닉스,332570,29,3775,2,135,3.71,12385463,5007620,44176320,12385463,3.71,247.33,28.04,28.04,47396755794,28.42,28.42,47396755794
KODEX WTI원유선물(H),261220,30,15855,2,30,0.19,1106038,2214133,4000000,1106038,0.19,49.95,27.65,27.65,17624008986,27.79,27.79,17624008986
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3425 2 700 25.69 201553772 67470424 165530656 201553772 25.69 298.73 121.76 121.76 634792107516 111.97 111.97 634792107516
3 비큐AI 148780 2 1779 2 199 12.59 28068271 1423291 31445725 28068271 12.59 1972.07 89.26 89.26 52431004158 93.72 93.72 52431004158
4 한국ANKOR유전 152550 3 386 2 50 14.88 65623168 61880308 70020000 65623168 14.88 106.05 93.72 93.72 25301382030 93.61 93.61 25301382030
5 지에스이 053050 4 3525 2 50 1.44 17353067 31833400 29987597 17353067 1.44 54.51 57.87 57.87 64104033291 60.64 60.64 64104033291
6 우리산업홀딩스 072470 5 3745 2 500 15.41 10838882 395110 18887341 10838882 15.41 2743.26 57.39 57.39 42123212592 59.55 59.55 42123212592
7 에너토크 019990 6 9040 2 1290 16.65 5902019 657971 9756088 5902019 16.65 897.00 60.50 60.50 51757774055 58.69 58.69 51757774055
8 더즌 462860 7 4150 2 500 13.70 40892762 11751849 71413257 40892762 13.70 347.97 57.26 57.26 168428852989 56.83 56.83 168428852989
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12485 5 -90 -0.72 528103 612129 1000000 528103 -0.72 86.27 52.81 52.81 6554040480 52.50 52.50 6554040480
10 상지건설 042940 9 16670 2 460 2.84 3534233 9382216 6828712 3534233 2.84 37.67 51.76 51.76 59035977390 51.86 51.86 59035977390
11 동양철관 008970 10 1587 2 128 8.77 77227313 9915663 159323019 77227313 8.77 778.84 48.47 48.47 122677954674 48.52 48.52 122677954674
12 에이텍모빌리티 224110 11 13050 2 1140 9.57 2447314 49020 5340000 2447314 9.57 4992.48 45.83 45.83 33501753415 48.07 48.07 33501753415
13 흥구석유 024060 12 19180 2 3220 20.18 6571818 6455992 15000000 6571818 20.18 101.79 43.81 43.81 125581150620 43.65 43.65 125581150620
14 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 13 25950 5 -95 -0.36 414654 690536 1000000 414654 -0.36 60.05 41.47 41.47 10902549560 42.01 42.01 10902549560
15 오가노이드사이언스 476040 14 32300 2 1600 5.21 2537062 403906 6546309 2537062 5.21 628.13 38.76 38.76 85731733050 40.55 40.55 85731733050
16 아이티센엔텍 010280 15 1237 2 198 19.06 24738586 926466 65123786 24738586 19.06 2670.21 37.99 37.99 31860989419 39.55 39.55 31860989419
17 시선AI 340810 16 5160 2 355 7.39 3980498 770661 10692194 3980498 7.39 516.50 37.23 37.23 20799180731 37.70 37.70 20799180731
18 일신바이오 068330 17 1725 2 70 4.23 16097558 498875 44216140 16097558 4.23 3226.77 36.41 36.41 28738572901 37.68 37.68 28738572901
19 엠에프엠코리아 323230 18 11 5 -6 -35.29 13524138 15032606 43274492 13524138 -35.29 89.97 31.25 31.25 173218065 36.39 36.39 173218065
20 TIGER K방산&우주 463250 19 30460 2 1485 5.13 1985208 2080281 5450000 1985208 5.13 95.43 36.43 36.43 60011616250 36.15 36.15 60011616250
21 알체라 347860 20 2540 1 585 29.92 14844843 912592 38710961 14844843 29.92 1626.67 38.35 38.35 35301814511 35.90 35.90 35301814511
22 헥토파이낸셜 234340 21 28600 2 5150 21.96 3412981 800175 9453000 3412981 21.96 426.53 36.10 36.10 96478129025 35.69 35.69 96478129025
23 한국정보인증 053300 22 8950 2 370 4.31 14087005 5041926 42441361 14087005 4.31 279.40 33.19 33.19 129536181065 34.10 34.10 129536181065
24 HANARO 원자력iSelect 434730 23 32840 2 1940 6.28 1994168 1073659 5850000 1994168 6.28 185.74 34.09 34.09 64331680627 33.49 33.49 64331680627
25 흥아해운 003280 24 2220 2 20 0.91 77617772 146467872 240424899 77617772 0.91 52.99 32.28 32.28 169591481111 31.77 31.77 169591481111
26 KODEX 200선물인버스2X 252670 25 1597 5 -44 -2.68 253765568 444773184 855000000 253765568 -2.68 57.06 29.68 29.68 412514612162 30.21 30.21 412514612162
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 26955 2 60 0.22 295899 73798 1000000 295899 0.22 400.96 29.59 29.59 8060374795 29.90 29.90 8060374795
28 위니아 071460 27 20 5 -14 -41.18 8479401 12437930 35967295 8479401 -41.18 68.17 23.58 23.58 207524276 28.85 28.85 207524276
29 STX그린로지스 465770 28 10890 5 -600 -5.22 2034950 10808738 7171032 2034950 -5.22 18.83 28.38 28.38 22435184705 28.73 28.73 22435184705
30 PS일렉트로닉스 332570 29 3775 2 135 3.71 12385463 5007620 44176320 12385463 3.71 247.33 28.04 28.04 47396755794 28.42 28.42 47396755794
31 KODEX WTI원유선물(H) 261220 30 15855 2 30 0.19 1106038 2214133 4000000 1106038 0.19 49.95 27.65 27.65 17624008986 27.79 27.79 17624008986

31
top30/20250616/top30-atvtr-20250616-145002.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
우리기술,032820,1,3415,2,690,25.32,205026036,67470424,165530656,205026036,25.32,303.88,123.86,123.86,646669927111,114.40,114.40,646669927111
한국ANKOR유전,152550,2,382,2,46,13.69,67353171,61880308,70020000,67353171,13.69,108.84,96.19,96.19,25960415323,97.06,97.06,25960415323
비큐AI,148780,3,1793,2,213,13.48,28329392,1423291,31445725,28329392,13.48,1990.41,90.09,90.09,52895367697,93.82,93.82,52895367697
에너토크,019990,4,9170,2,1420,18.32,6940810,657971,9756088,6940810,18.32,1054.88,71.14,71.14,61230335380,68.44,68.44,61230335380
지에스이,053050,5,3480,2,5,0.14,17532251,31833400,29987597,17532251,0.14,55.08,58.47,58.47,64732032444,62.03,62.03,64732032444
우리산업홀딩스,072470,6,3725,2,480,14.79,10908018,395110,18887341,10908018,14.79,2760.75,57.75,57.75,42380887672,60.24,60.24,42380887672
더즌,462860,7,4195,2,545,14.93,41455889,11751849,71413257,41455889,14.93,352.76,58.05,58.05,170779774455,57.01,57.01,170779774455
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12390,5,-185,-1.47,528951,612129,1000000,528951,-1.47,86.41,52.90,52.90,6564591335,52.98,52.98,6564591335
상지건설,042940,9,16640,2,430,2.65,3578032,9382216,6828712,3578032,2.65,38.14,52.40,52.40,59767162130,52.60,52.60,59767162130
동양철관,008970,10,1594,2,135,9.25,77670472,9915663,159323019,77670472,9.25,783.31,48.75,48.75,123382158235,48.58,48.58,123382158235
에이텍모빌리티,224110,11,13090,2,1180,9.91,2459365,49020,5340000,2459365,9.91,5017.06,46.06,46.06,33658707545,48.15,48.15,33658707545
흥구석유,024060,12,19040,2,3080,19.30,6838961,6455992,15000000,6838961,19.30,105.93,45.59,45.59,130673850535,45.75,45.75,130673850535
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26155,2,110,0.42,422741,690536,1000000,422741,0.42,61.22,42.27,42.27,11113727950,42.49,42.49,11113727950
오가노이드사이언스,476040,14,32200,2,1500,4.89,2545341,403906,6546309,2545341,4.89,630.18,38.88,38.88,85998332000,40.80,40.80,85998332000
아이티센엔텍,010280,15,1225,2,186,17.90,25019833,926466,65123786,25019833,17.90,2700.57,38.42,38.42,32205849010,40.37,40.37,32205849010
시선AI,340810,16,5150,2,345,7.18,3999852,770661,10692194,3999852,7.18,519.02,37.41,37.41,20898875211,37.95,37.95,20898875211
일신바이오,068330,17,1724,2,69,4.17,16132129,498875,44216140,16132129,4.17,3233.70,36.48,36.48,28798171584,37.78,37.78,28798171584
TIGER K방산&우주,463250,18,30480,2,1505,5.19,2009478,2080281,5450000,2009478,5.19,96.60,36.87,36.87,60750940450,36.57,36.57,60750940450
엠에프엠코리아,323230,19,11,5,-6,-35.29,13524138,15032606,43274492,13524138,-35.29,89.97,31.25,31.25,173218065,36.39,36.39,173218065
흥아해운,003280,20,2140,5,-60,-2.73,85062033,146467872,240424899,85062033,-2.73,58.08,35.38,35.38,185870023876,36.13,36.13,185870023876
헥토파이낸셜,234340,21,28500,2,5050,21.54,3440046,800175,9453000,3440046,21.54,429.91,36.39,36.39,97250868075,36.10,36.10,97250868075
알체라,347860,22,2540,1,585,29.92,14862486,912592,38710961,14862486,29.92,1628.60,38.39,38.39,35346627731,35.95,35.95,35346627731
한국정보인증,053300,23,8830,2,250,2.91,14300977,5041926,42441361,14300977,2.91,283.64,33.70,33.70,131435696835,35.07,35.07,131435696835
HANARO 원자력iSelect,434730,24,33005,2,2105,6.81,2043923,1073659,5850000,2043923,6.81,190.37,34.94,34.94,65971041519,34.17,34.17,65971041519
KODEX 200선물인버스2X,252670,25,1598,5,-43,-2.62,267324018,444773184,855000000,267324018,-2.62,60.10,31.27,31.27,434184672347,31.78,31.78,434184672347
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27115,2,220,0.82,312169,73798,1000000,312169,0.82,423.00,31.22,31.22,8501048025,31.35,31.35,8501048025
STX그린로지스,465770,27,10750,5,-740,-6.44,2082616,10808738,7171032,2082616,-6.44,19.27,29.04,29.04,22951090725,29.77,29.77,22951090725
위니아,071460,28,20,5,-14,-41.18,8479401,12437930,35967295,8479401,-41.18,68.17,23.58,23.58,207524276,28.85,28.85,207524276
KODEX 코스닥150선물인버스,251340,29,3670,5,-30,-0.81,20453219,39802336,71500000,20453219,-0.81,51.39,28.61,28.61,75349506946,28.71,28.71,75349506946
PS일렉트로닉스,332570,30,3785,2,145,3.98,12491031,5007620,44176320,12491031,3.98,249.44,28.28,28.28,47795011988,28.58,28.58,47795011988
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3415 2 690 25.32 205026036 67470424 165530656 205026036 25.32 303.88 123.86 123.86 646669927111 114.40 114.40 646669927111
3 한국ANKOR유전 152550 2 382 2 46 13.69 67353171 61880308 70020000 67353171 13.69 108.84 96.19 96.19 25960415323 97.06 97.06 25960415323
4 비큐AI 148780 3 1793 2 213 13.48 28329392 1423291 31445725 28329392 13.48 1990.41 90.09 90.09 52895367697 93.82 93.82 52895367697
5 에너토크 019990 4 9170 2 1420 18.32 6940810 657971 9756088 6940810 18.32 1054.88 71.14 71.14 61230335380 68.44 68.44 61230335380
6 지에스이 053050 5 3480 2 5 0.14 17532251 31833400 29987597 17532251 0.14 55.08 58.47 58.47 64732032444 62.03 62.03 64732032444
7 우리산업홀딩스 072470 6 3725 2 480 14.79 10908018 395110 18887341 10908018 14.79 2760.75 57.75 57.75 42380887672 60.24 60.24 42380887672
8 더즌 462860 7 4195 2 545 14.93 41455889 11751849 71413257 41455889 14.93 352.76 58.05 58.05 170779774455 57.01 57.01 170779774455
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12390 5 -185 -1.47 528951 612129 1000000 528951 -1.47 86.41 52.90 52.90 6564591335 52.98 52.98 6564591335
10 상지건설 042940 9 16640 2 430 2.65 3578032 9382216 6828712 3578032 2.65 38.14 52.40 52.40 59767162130 52.60 52.60 59767162130
11 동양철관 008970 10 1594 2 135 9.25 77670472 9915663 159323019 77670472 9.25 783.31 48.75 48.75 123382158235 48.58 48.58 123382158235
12 에이텍모빌리티 224110 11 13090 2 1180 9.91 2459365 49020 5340000 2459365 9.91 5017.06 46.06 46.06 33658707545 48.15 48.15 33658707545
13 흥구석유 024060 12 19040 2 3080 19.30 6838961 6455992 15000000 6838961 19.30 105.93 45.59 45.59 130673850535 45.75 45.75 130673850535
14 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 13 26155 2 110 0.42 422741 690536 1000000 422741 0.42 61.22 42.27 42.27 11113727950 42.49 42.49 11113727950
15 오가노이드사이언스 476040 14 32200 2 1500 4.89 2545341 403906 6546309 2545341 4.89 630.18 38.88 38.88 85998332000 40.80 40.80 85998332000
16 아이티센엔텍 010280 15 1225 2 186 17.90 25019833 926466 65123786 25019833 17.90 2700.57 38.42 38.42 32205849010 40.37 40.37 32205849010
17 시선AI 340810 16 5150 2 345 7.18 3999852 770661 10692194 3999852 7.18 519.02 37.41 37.41 20898875211 37.95 37.95 20898875211
18 일신바이오 068330 17 1724 2 69 4.17 16132129 498875 44216140 16132129 4.17 3233.70 36.48 36.48 28798171584 37.78 37.78 28798171584
19 TIGER K방산&우주 463250 18 30480 2 1505 5.19 2009478 2080281 5450000 2009478 5.19 96.60 36.87 36.87 60750940450 36.57 36.57 60750940450
20 엠에프엠코리아 323230 19 11 5 -6 -35.29 13524138 15032606 43274492 13524138 -35.29 89.97 31.25 31.25 173218065 36.39 36.39 173218065
21 흥아해운 003280 20 2140 5 -60 -2.73 85062033 146467872 240424899 85062033 -2.73 58.08 35.38 35.38 185870023876 36.13 36.13 185870023876
22 헥토파이낸셜 234340 21 28500 2 5050 21.54 3440046 800175 9453000 3440046 21.54 429.91 36.39 36.39 97250868075 36.10 36.10 97250868075
23 알체라 347860 22 2540 1 585 29.92 14862486 912592 38710961 14862486 29.92 1628.60 38.39 38.39 35346627731 35.95 35.95 35346627731
24 한국정보인증 053300 23 8830 2 250 2.91 14300977 5041926 42441361 14300977 2.91 283.64 33.70 33.70 131435696835 35.07 35.07 131435696835
25 HANARO 원자력iSelect 434730 24 33005 2 2105 6.81 2043923 1073659 5850000 2043923 6.81 190.37 34.94 34.94 65971041519 34.17 34.17 65971041519
26 KODEX 200선물인버스2X 252670 25 1598 5 -43 -2.62 267324018 444773184 855000000 267324018 -2.62 60.10 31.27 31.27 434184672347 31.78 31.78 434184672347
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 27115 2 220 0.82 312169 73798 1000000 312169 0.82 423.00 31.22 31.22 8501048025 31.35 31.35 8501048025
28 STX그린로지스 465770 27 10750 5 -740 -6.44 2082616 10808738 7171032 2082616 -6.44 19.27 29.04 29.04 22951090725 29.77 29.77 22951090725
29 위니아 071460 28 20 5 -14 -41.18 8479401 12437930 35967295 8479401 -41.18 68.17 23.58 23.58 207524276 28.85 28.85 207524276
30 KODEX 코스닥150선물인버스 251340 29 3670 5 -30 -0.81 20453219 39802336 71500000 20453219 -0.81 51.39 28.61 28.61 75349506946 28.71 28.71 75349506946
31 PS일렉트로닉스 332570 30 3785 2 145 3.98 12491031 5007620 44176320 12491031 3.98 249.44 28.28 28.28 47795011988 28.58 28.58 47795011988

31
top30/20250616/top30-atvtr-20250616-150002.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
우리기술,032820,1,3395,2,670,24.59,208255527,67470424,165530656,208255527,24.59,308.66,125.81,125.81,657646413965,117.02,117.02,657646413965
한국ANKOR유전,152550,2,380,2,44,13.10,68678975,61880308,70020000,68678975,13.10,110.99,98.08,98.08,26467683696,99.47,99.47,26467683696
비큐AI,148780,3,1806,2,226,14.30,28493850,1423291,31445725,28493850,14.30,2001.97,90.61,90.61,53191259774,93.66,93.66,53191259774
에너토크,019990,4,9100,2,1350,17.42,7629361,657971,9756088,7629361,17.42,1159.53,78.20,78.20,67500168015,76.03,76.03,67500168015
지에스이,053050,5,3490,2,15,0.43,17614559,31833400,29987597,17614559,0.43,55.33,58.74,58.74,65018998211,62.13,62.13,65018998211
우리산업홀딩스,072470,6,3705,2,460,14.18,10988505,395110,18887341,10988505,14.18,2781.13,58.18,58.18,42679575227,60.99,60.99,42679575227
더즌,462860,7,4190,2,540,14.79,41908765,11751849,71413257,41908765,14.79,356.61,58.68,58.68,172676279783,57.71,57.71,172676279783
상지건설,042940,8,16560,2,350,2.16,3603003,9382216,6828712,3603003,2.16,38.40,52.76,52.76,60181467635,53.22,53.22,60181467635
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12430,5,-145,-1.15,529498,612129,1000000,529498,-1.15,86.50,52.95,52.95,6571385540,52.87,52.87,6571385540
동양철관,008970,10,1602,2,143,9.80,78339084,9915663,159323019,78339084,9.80,790.05,49.17,49.17,124449571461,48.76,48.76,124449571461
에이텍모빌리티,224110,11,13160,2,1250,10.50,2465234,49020,5340000,2465234,10.50,5029.04,46.17,46.17,33735623975,48.01,48.01,33735623975
흥구석유,024060,12,19030,2,3070,19.24,7038002,6455992,15000000,7038002,19.24,109.02,46.92,46.92,134472029075,47.11,47.11,134472029075
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26050,2,5,0.02,422859,690536,1000000,422859,0.02,61.24,42.29,42.29,11116801850,42.67,42.67,11116801850
오가노이드사이언스,476040,14,32200,2,1500,4.89,2565501,403906,6546309,2565501,4.89,635.17,39.19,39.19,86649046725,41.11,41.11,86649046725
아이티센엔텍,010280,15,1222,2,183,17.61,25182756,926466,65123786,25182756,17.61,2718.15,38.67,38.67,32405353003,40.72,40.72,32405353003
엠에프엠코리아,323230,16,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722
시선AI,340810,17,5150,2,345,7.18,4013504,770661,10692194,4013504,7.18,520.79,37.54,37.54,20969257501,38.08,38.08,20969257501
일신바이오,068330,18,1735,2,80,4.83,16168577,498875,44216140,16168577,4.83,3241.01,36.57,36.57,28861194987,37.62,37.62,28861194987
TIGER K방산&우주,463250,19,30470,2,1495,5.16,2030839,2080281,5450000,2030839,5.16,97.62,37.26,37.26,61401746830,36.98,36.98,61401746830
흥아해운,003280,20,2170,5,-30,-1.36,88094321,146467872,240424899,88094321,-1.36,60.15,36.64,36.64,192367657273,36.87,36.87,192367657273
헥토파이낸셜,234340,21,28600,2,5150,21.96,3462038,800175,9453000,3462038,21.96,432.66,36.62,36.62,97878729575,36.20,36.20,97878729575
알체라,347860,22,2540,1,585,29.92,14873411,912592,38710961,14873411,29.92,1629.80,38.42,38.42,35374377231,35.98,35.98,35374377231
한국정보인증,053300,23,8890,2,310,3.61,14391923,5041926,42441361,14391923,3.61,285.44,33.91,33.91,132241087580,35.05,35.05,132241087580
HANARO 원자력iSelect,434730,24,33035,2,2135,6.91,2096464,1073659,5850000,2096464,6.91,195.26,35.84,35.84,67707686906,35.04,35.04,67707686906
KODEX 200선물인버스2X,252670,25,1591,5,-50,-3.05,279448946,444773184,855000000,279448946,-3.05,62.83,32.68,32.68,453500451439,33.34,33.34,453500451439
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27100,2,205,0.76,321099,73798,1000000,321099,0.76,435.11,32.11,32.11,8742819990,32.26,32.26,8742819990
STX그린로지스,465770,27,10800,5,-690,-6.01,2117416,10808738,7171032,2117416,-6.01,19.59,29.53,29.53,23325340035,30.12,30.12,23325340035
KODEX 코스닥150선물인버스,251340,28,3665,5,-35,-0.95,20900447,39802336,71500000,20900447,-0.95,52.51,29.23,29.23,76988642019,29.38,29.38,76988642019
PS일렉트로닉스,332570,29,3765,2,125,3.43,12575173,5007620,44176320,12575173,3.43,251.12,28.47,28.47,48112736842,28.93,28.93,48112736842
위니아,071460,30,21,5,-13,-38.24,8942276,12437930,35967295,8942276,-38.24,71.90,24.86,24.86,217244651,28.76,28.76,217244651
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3395 2 670 24.59 208255527 67470424 165530656 208255527 24.59 308.66 125.81 125.81 657646413965 117.02 117.02 657646413965
3 한국ANKOR유전 152550 2 380 2 44 13.10 68678975 61880308 70020000 68678975 13.10 110.99 98.08 98.08 26467683696 99.47 99.47 26467683696
4 비큐AI 148780 3 1806 2 226 14.30 28493850 1423291 31445725 28493850 14.30 2001.97 90.61 90.61 53191259774 93.66 93.66 53191259774
5 에너토크 019990 4 9100 2 1350 17.42 7629361 657971 9756088 7629361 17.42 1159.53 78.20 78.20 67500168015 76.03 76.03 67500168015
6 지에스이 053050 5 3490 2 15 0.43 17614559 31833400 29987597 17614559 0.43 55.33 58.74 58.74 65018998211 62.13 62.13 65018998211
7 우리산업홀딩스 072470 6 3705 2 460 14.18 10988505 395110 18887341 10988505 14.18 2781.13 58.18 58.18 42679575227 60.99 60.99 42679575227
8 더즌 462860 7 4190 2 540 14.79 41908765 11751849 71413257 41908765 14.79 356.61 58.68 58.68 172676279783 57.71 57.71 172676279783
9 상지건설 042940 8 16560 2 350 2.16 3603003 9382216 6828712 3603003 2.16 38.40 52.76 52.76 60181467635 53.22 53.22 60181467635
10 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 9 12430 5 -145 -1.15 529498 612129 1000000 529498 -1.15 86.50 52.95 52.95 6571385540 52.87 52.87 6571385540
11 동양철관 008970 10 1602 2 143 9.80 78339084 9915663 159323019 78339084 9.80 790.05 49.17 49.17 124449571461 48.76 48.76 124449571461
12 에이텍모빌리티 224110 11 13160 2 1250 10.50 2465234 49020 5340000 2465234 10.50 5029.04 46.17 46.17 33735623975 48.01 48.01 33735623975
13 흥구석유 024060 12 19030 2 3070 19.24 7038002 6455992 15000000 7038002 19.24 109.02 46.92 46.92 134472029075 47.11 47.11 134472029075
14 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 13 26050 2 5 0.02 422859 690536 1000000 422859 0.02 61.24 42.29 42.29 11116801850 42.67 42.67 11116801850
15 오가노이드사이언스 476040 14 32200 2 1500 4.89 2565501 403906 6546309 2565501 4.89 635.17 39.19 39.19 86649046725 41.11 41.11 86649046725
16 아이티센엔텍 010280 15 1222 2 183 17.61 25182756 926466 65123786 25182756 17.61 2718.15 38.67 38.67 32405353003 40.72 40.72 32405353003
17 엠에프엠코리아 323230 16 11 5 -6 -35.29 14695925 15032606 43274492 14695925 -35.29 97.76 33.96 33.96 186107722 39.10 39.10 186107722
18 시선AI 340810 17 5150 2 345 7.18 4013504 770661 10692194 4013504 7.18 520.79 37.54 37.54 20969257501 38.08 38.08 20969257501
19 일신바이오 068330 18 1735 2 80 4.83 16168577 498875 44216140 16168577 4.83 3241.01 36.57 36.57 28861194987 37.62 37.62 28861194987
20 TIGER K방산&우주 463250 19 30470 2 1495 5.16 2030839 2080281 5450000 2030839 5.16 97.62 37.26 37.26 61401746830 36.98 36.98 61401746830
21 흥아해운 003280 20 2170 5 -30 -1.36 88094321 146467872 240424899 88094321 -1.36 60.15 36.64 36.64 192367657273 36.87 36.87 192367657273
22 헥토파이낸셜 234340 21 28600 2 5150 21.96 3462038 800175 9453000 3462038 21.96 432.66 36.62 36.62 97878729575 36.20 36.20 97878729575
23 알체라 347860 22 2540 1 585 29.92 14873411 912592 38710961 14873411 29.92 1629.80 38.42 38.42 35374377231 35.98 35.98 35374377231
24 한국정보인증 053300 23 8890 2 310 3.61 14391923 5041926 42441361 14391923 3.61 285.44 33.91 33.91 132241087580 35.05 35.05 132241087580
25 HANARO 원자력iSelect 434730 24 33035 2 2135 6.91 2096464 1073659 5850000 2096464 6.91 195.26 35.84 35.84 67707686906 35.04 35.04 67707686906
26 KODEX 200선물인버스2X 252670 25 1591 5 -50 -3.05 279448946 444773184 855000000 279448946 -3.05 62.83 32.68 32.68 453500451439 33.34 33.34 453500451439
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 27100 2 205 0.76 321099 73798 1000000 321099 0.76 435.11 32.11 32.11 8742819990 32.26 32.26 8742819990
28 STX그린로지스 465770 27 10800 5 -690 -6.01 2117416 10808738 7171032 2117416 -6.01 19.59 29.53 29.53 23325340035 30.12 30.12 23325340035
29 KODEX 코스닥150선물인버스 251340 28 3665 5 -35 -0.95 20900447 39802336 71500000 20900447 -0.95 52.51 29.23 29.23 76988642019 29.38 29.38 76988642019
30 PS일렉트로닉스 332570 29 3765 2 125 3.43 12575173 5007620 44176320 12575173 3.43 251.12 28.47 28.47 48112736842 28.93 28.93 48112736842
31 위니아 071460 30 21 5 -13 -38.24 8942276 12437930 35967295 8942276 -38.24 71.90 24.86 24.86 217244651 28.76 28.76 217244651

31
top30/20250616/top30-atvtr-20250616-151002.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
우리기술,032820,1,3390,2,665,24.40,211344486,67470424,165530656,211344486,24.40,313.24,127.68,127.68,668112123761,119.06,119.06,668112123761
한국ANKOR유전,152550,2,382,2,46,13.69,70304568,61880308,70020000,70304568,13.69,113.61,100.41,100.41,27089489679,101.28,101.28,27089489679
비큐AI,148780,3,1820,2,240,15.19,28812510,1423291,31445725,28812510,15.19,2024.36,91.63,91.63,53769994994,93.95,93.95,53769994994
에너토크,019990,4,8940,2,1190,15.35,8075588,657971,9756088,8075588,15.35,1227.35,82.77,82.77,71502072940,81.98,81.98,71502072940
지에스이,053050,5,3485,2,10,0.29,17736954,31833400,29987597,17736954,0.29,55.72,59.15,59.15,65445996167,62.62,62.62,65445996167
우리산업홀딩스,072470,6,3670,2,425,13.10,11074882,395110,18887341,11074882,13.10,2802.99,58.64,58.64,42997395281,62.03,62.03,42997395281
더즌,462860,7,4175,2,525,14.38,42305302,11751849,71413257,42305302,14.38,359.99,59.24,59.24,174338659066,58.47,58.47,174338659066
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12460,5,-115,-0.91,540426,612129,1000000,540426,-0.91,88.29,54.04,54.04,6707115790,53.83,53.83,6707115790
상지건설,042940,9,16630,2,420,2.59,3626304,9382216,6828712,3626304,2.59,38.65,53.10,53.10,60567702840,53.33,53.33,60567702840
동양철관,008970,10,1618,2,159,10.90,80526304,9915663,159323019,80526304,10.90,812.11,50.54,50.54,127974144417,49.64,49.64,127974144417
에이텍모빌리티,224110,11,13030,2,1120,9.40,2481994,49020,5340000,2481994,9.40,5063.23,46.48,46.48,33954165700,48.80,48.80,33954165700
흥구석유,024060,12,19240,2,3280,20.55,7301609,6455992,15000000,7301609,20.55,113.10,48.68,48.68,139537072230,48.35,48.35,139537072230
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26010,5,-35,-0.13,423274,690536,1000000,423274,-0.13,61.30,42.33,42.33,11127640535,42.78,42.78,11127640535
오가노이드사이언스,476040,14,32300,2,1600,5.21,2611223,403906,6546309,2611223,5.21,646.49,39.89,39.89,88134025725,41.68,41.68,88134025725
아이티센엔텍,010280,15,1229,2,190,18.29,25432979,926466,65123786,25432979,18.29,2745.16,39.05,39.05,32710362573,40.87,40.87,32710362573
엠에프엠코리아,323230,16,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722
흥아해운,003280,17,2150,5,-50,-2.27,91594955,146467872,240424899,91594955,-2.27,62.54,38.10,38.10,199989473209,38.69,38.69,199989473209
시선AI,340810,18,5160,2,355,7.39,4030182,770661,10692194,4030182,7.39,522.95,37.69,37.69,21055241431,38.16,38.16,21055241431
일신바이오,068330,19,1725,2,70,4.23,16249580,498875,44216140,16249580,4.23,3257.24,36.75,36.75,29001165442,38.02,38.02,29001165442
TIGER K방산&우주,463250,20,30510,2,1535,5.30,2054829,2080281,5450000,2054829,5.30,98.78,37.70,37.70,62133739139,37.37,37.37,62133739139
헥토파이낸셜,234340,21,28700,2,5250,22.39,3501585,800175,9453000,3501585,22.39,437.60,37.04,37.04,99017135100,36.50,36.50,99017135100
HANARO 원자력iSelect,434730,22,33075,2,2175,7.04,2163384,1073659,5850000,2163384,7.04,201.50,36.98,36.98,69921945291,36.14,36.14,69921945291
알체라,347860,23,2540,1,585,29.92,14881249,912592,38710961,14881249,29.92,1630.66,38.44,38.44,35394285751,36.00,36.00,35394285751
한국정보인증,053300,24,8870,2,290,3.38,14458987,5041926,42441361,14458987,3.38,286.78,34.07,34.07,132834852120,35.29,35.29,132834852120
KODEX 200선물인버스2X,252670,25,1588,5,-53,-3.23,292700659,444773184,855000000,292700659,-3.23,65.81,34.23,34.23,474555659691,34.95,34.95,474555659691
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27040,2,145,0.54,340311,73798,1000000,340311,0.54,461.14,34.03,34.03,9262842560,34.26,34.26,9262842560
STX그린로지스,465770,27,10800,5,-690,-6.01,2160841,10808738,7171032,2160841,-6.01,19.99,30.13,30.13,23795418345,30.72,30.72,23795418345
KODEX 코스닥150선물인버스,251340,28,3675,5,-25,-0.68,21370825,39802336,71500000,21370825,-0.68,53.69,29.89,29.89,78714340909,29.96,29.96,78714340909
PS일렉트로닉스,332570,29,3765,2,125,3.43,12682326,5007620,44176320,12682326,3.43,253.26,28.71,28.71,48515913589,29.17,29.17,48515913589
KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1146174,2214133,4000000,1146174,0.16,51.77,28.65,28.65,18261177466,28.80,28.80,18261177466
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3390 2 665 24.40 211344486 67470424 165530656 211344486 24.40 313.24 127.68 127.68 668112123761 119.06 119.06 668112123761
3 한국ANKOR유전 152550 2 382 2 46 13.69 70304568 61880308 70020000 70304568 13.69 113.61 100.41 100.41 27089489679 101.28 101.28 27089489679
4 비큐AI 148780 3 1820 2 240 15.19 28812510 1423291 31445725 28812510 15.19 2024.36 91.63 91.63 53769994994 93.95 93.95 53769994994
5 에너토크 019990 4 8940 2 1190 15.35 8075588 657971 9756088 8075588 15.35 1227.35 82.77 82.77 71502072940 81.98 81.98 71502072940
6 지에스이 053050 5 3485 2 10 0.29 17736954 31833400 29987597 17736954 0.29 55.72 59.15 59.15 65445996167 62.62 62.62 65445996167
7 우리산업홀딩스 072470 6 3670 2 425 13.10 11074882 395110 18887341 11074882 13.10 2802.99 58.64 58.64 42997395281 62.03 62.03 42997395281
8 더즌 462860 7 4175 2 525 14.38 42305302 11751849 71413257 42305302 14.38 359.99 59.24 59.24 174338659066 58.47 58.47 174338659066
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12460 5 -115 -0.91 540426 612129 1000000 540426 -0.91 88.29 54.04 54.04 6707115790 53.83 53.83 6707115790
10 상지건설 042940 9 16630 2 420 2.59 3626304 9382216 6828712 3626304 2.59 38.65 53.10 53.10 60567702840 53.33 53.33 60567702840
11 동양철관 008970 10 1618 2 159 10.90 80526304 9915663 159323019 80526304 10.90 812.11 50.54 50.54 127974144417 49.64 49.64 127974144417
12 에이텍모빌리티 224110 11 13030 2 1120 9.40 2481994 49020 5340000 2481994 9.40 5063.23 46.48 46.48 33954165700 48.80 48.80 33954165700
13 흥구석유 024060 12 19240 2 3280 20.55 7301609 6455992 15000000 7301609 20.55 113.10 48.68 48.68 139537072230 48.35 48.35 139537072230
14 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 13 26010 5 -35 -0.13 423274 690536 1000000 423274 -0.13 61.30 42.33 42.33 11127640535 42.78 42.78 11127640535
15 오가노이드사이언스 476040 14 32300 2 1600 5.21 2611223 403906 6546309 2611223 5.21 646.49 39.89 39.89 88134025725 41.68 41.68 88134025725
16 아이티센엔텍 010280 15 1229 2 190 18.29 25432979 926466 65123786 25432979 18.29 2745.16 39.05 39.05 32710362573 40.87 40.87 32710362573
17 엠에프엠코리아 323230 16 11 5 -6 -35.29 14695925 15032606 43274492 14695925 -35.29 97.76 33.96 33.96 186107722 39.10 39.10 186107722
18 흥아해운 003280 17 2150 5 -50 -2.27 91594955 146467872 240424899 91594955 -2.27 62.54 38.10 38.10 199989473209 38.69 38.69 199989473209
19 시선AI 340810 18 5160 2 355 7.39 4030182 770661 10692194 4030182 7.39 522.95 37.69 37.69 21055241431 38.16 38.16 21055241431
20 일신바이오 068330 19 1725 2 70 4.23 16249580 498875 44216140 16249580 4.23 3257.24 36.75 36.75 29001165442 38.02 38.02 29001165442
21 TIGER K방산&우주 463250 20 30510 2 1535 5.30 2054829 2080281 5450000 2054829 5.30 98.78 37.70 37.70 62133739139 37.37 37.37 62133739139
22 헥토파이낸셜 234340 21 28700 2 5250 22.39 3501585 800175 9453000 3501585 22.39 437.60 37.04 37.04 99017135100 36.50 36.50 99017135100
23 HANARO 원자력iSelect 434730 22 33075 2 2175 7.04 2163384 1073659 5850000 2163384 7.04 201.50 36.98 36.98 69921945291 36.14 36.14 69921945291
24 알체라 347860 23 2540 1 585 29.92 14881249 912592 38710961 14881249 29.92 1630.66 38.44 38.44 35394285751 36.00 36.00 35394285751
25 한국정보인증 053300 24 8870 2 290 3.38 14458987 5041926 42441361 14458987 3.38 286.78 34.07 34.07 132834852120 35.29 35.29 132834852120
26 KODEX 200선물인버스2X 252670 25 1588 5 -53 -3.23 292700659 444773184 855000000 292700659 -3.23 65.81 34.23 34.23 474555659691 34.95 34.95 474555659691
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 27040 2 145 0.54 340311 73798 1000000 340311 0.54 461.14 34.03 34.03 9262842560 34.26 34.26 9262842560
28 STX그린로지스 465770 27 10800 5 -690 -6.01 2160841 10808738 7171032 2160841 -6.01 19.99 30.13 30.13 23795418345 30.72 30.72 23795418345
29 KODEX 코스닥150선물인버스 251340 28 3675 5 -25 -0.68 21370825 39802336 71500000 21370825 -0.68 53.69 29.89 29.89 78714340909 29.96 29.96 78714340909
30 PS일렉트로닉스 332570 29 3765 2 125 3.43 12682326 5007620 44176320 12682326 3.43 253.26 28.71 28.71 48515913589 29.17 29.17 48515913589
31 KODEX WTI원유선물(H) 261220 30 15850 2 25 0.16 1146174 2214133 4000000 1146174 0.16 51.77 28.65 28.65 18261177466 28.80 28.80 18261177466

31
top30/20250616/top30-atvtr-20250616-152002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,3390,2,665,24.40,214811330,67470424,165530656,214811330,24.40,318.38,129.77,129.77,679826465553,121.15,121.15,679826465553
한국ANKOR유전,152550,2,379,2,43,12.80,71524820,61880308,70020000,71524820,12.80,115.59,102.15,102.15,27551801926,103.82,103.82,27551801926
비큐AI,148780,3,1808,2,228,14.43,29001411,1423291,31445725,29001411,14.43,2037.63,92.23,92.23,54112438593,95.18,95.18,54112438593
에너토크,019990,4,8650,2,900,11.61,8573447,657971,9756088,8573447,11.61,1303.01,87.88,87.88,75856694835,89.89,89.89,75856694835
지에스이,053050,5,3445,5,-30,-0.86,17868622,31833400,29987597,17868622,-0.86,56.13,59.59,59.59,65902347812,63.79,63.79,65902347812
우리산업홀딩스,072470,6,3685,2,440,13.56,11163042,395110,18887341,11163042,13.56,2825.30,59.10,59.10,43321314971,62.24,62.24,43321314971
더즌,462860,7,4170,2,520,14.25,42877877,11751849,71413257,42877877,14.25,364.86,60.04,60.04,176735988753,59.35,59.35,176735988753
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12450,5,-125,-0.99,544793,612129,1000000,544793,-0.99,89.00,54.48,54.48,6761485400,54.31,54.31,6761485400
상지건설,042940,9,16570,2,360,2.22,3655566,9382216,6828712,3655566,2.22,38.96,53.53,53.53,61053106090,53.96,53.96,61053106090
동양철관,008970,10,1613,2,154,10.56,81980784,9915663,159323019,81980784,10.56,826.78,51.46,51.46,130321488136,50.71,50.71,130321488136
흥구석유,024060,11,19030,2,3070,19.24,7457885,6455992,15000000,7457885,19.24,115.52,49.72,49.72,142523355555,49.93,49.93,142523355555
에이텍모빌리티,224110,12,13030,2,1120,9.40,2499972,49020,5340000,2499972,9.40,5099.90,46.82,46.82,34187613520,49.13,49.13,34187613520
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26075,2,30,0.12,427274,690536,1000000,427274,0.12,61.88,42.73,42.73,11231970535,43.08,43.08,11231970535
오가노이드사이언스,476040,14,32050,2,1350,4.40,2638058,403906,6546309,2638058,4.40,653.14,40.30,40.30,88996857125,42.42,42.42,88996857125
아이티센엔텍,010280,15,1250,2,211,20.31,25752966,926466,65123786,25752966,20.31,2779.70,39.54,39.54,33109076810,40.67,40.67,33109076810
흥아해운,003280,16,2130,5,-70,-3.18,94013249,146467872,240424899,94013249,-3.18,64.19,39.10,39.10,205169754521,40.06,40.06,205169754521
엠에프엠코리아,323230,17,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722
일신바이오,068330,18,1720,2,65,3.93,16337513,498875,44216140,16337513,3.93,3274.87,36.95,36.95,29152718096,38.33,38.33,29152718096
시선AI,340810,19,5170,2,365,7.60,4055068,770661,10692194,4055068,7.60,526.18,37.93,37.93,21183819281,38.32,38.32,21183819281
TIGER K방산&우주,463250,20,30610,2,1635,5.64,2077713,2080281,5450000,2077713,5.64,99.88,38.12,38.12,62833283822,37.66,37.66,62833283822
KODEX 200선물인버스2X,252670,21,1581,5,-60,-3.66,309160293,444773184,855000000,309160293,-3.66,69.51,36.16,36.16,500630347395,37.04,37.04,500630347395
헥토파이낸셜,234340,22,28750,2,5300,22.60,3544715,800175,9453000,3544715,22.60,442.99,37.50,37.50,100250445950,36.89,36.89,100250445950
HANARO 원자력iSelect,434730,23,33120,2,2220,7.18,2187283,1073659,5850000,2187283,7.18,203.72,37.39,37.39,70712619996,36.50,36.50,70712619996
알체라,347860,24,2540,1,585,29.92,14892707,912592,38710961,14892707,29.92,1631.91,38.47,38.47,35423389071,36.03,36.03,35423389071
한국정보인증,053300,25,8890,2,310,3.61,14553748,5041926,42441361,14553748,3.61,288.65,34.29,34.29,133676431415,35.43,35.43,133676431415
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27040,2,145,0.54,340311,73798,1000000,340311,0.54,461.14,34.03,34.03,9262842560,34.26,34.26,9262842560
STX그린로지스,465770,27,10710,5,-780,-6.79,2214007,10808738,7171032,2214007,-6.79,20.48,30.87,30.87,24366495745,31.73,31.73,24366495745
KODEX 코스닥150선물인버스,251340,28,3665,5,-35,-0.95,22095295,39802336,71500000,22095295,-0.95,55.51,30.90,30.90,81371702774,31.05,31.05,81371702774
PS일렉트로닉스,332570,29,3790,2,150,4.12,12834357,5007620,44176320,12834357,4.12,256.30,29.05,29.05,49090427529,29.32,29.32,49090427529
KODEX WTI원유선물(H),261220,30,15880,2,55,0.35,1154095,2214133,4000000,1154095,0.35,52.12,28.85,28.85,18386832129,28.95,28.95,18386832129
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3390 2 665 24.40 214811330 67470424 165530656 214811330 24.40 318.38 129.77 129.77 679826465553 121.15 121.15 679826465553
3 한국ANKOR유전 152550 2 379 2 43 12.80 71524820 61880308 70020000 71524820 12.80 115.59 102.15 102.15 27551801926 103.82 103.82 27551801926
4 비큐AI 148780 3 1808 2 228 14.43 29001411 1423291 31445725 29001411 14.43 2037.63 92.23 92.23 54112438593 95.18 95.18 54112438593
5 에너토크 019990 4 8650 2 900 11.61 8573447 657971 9756088 8573447 11.61 1303.01 87.88 87.88 75856694835 89.89 89.89 75856694835
6 지에스이 053050 5 3445 5 -30 -0.86 17868622 31833400 29987597 17868622 -0.86 56.13 59.59 59.59 65902347812 63.79 63.79 65902347812
7 우리산업홀딩스 072470 6 3685 2 440 13.56 11163042 395110 18887341 11163042 13.56 2825.30 59.10 59.10 43321314971 62.24 62.24 43321314971
8 더즌 462860 7 4170 2 520 14.25 42877877 11751849 71413257 42877877 14.25 364.86 60.04 60.04 176735988753 59.35 59.35 176735988753
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12450 5 -125 -0.99 544793 612129 1000000 544793 -0.99 89.00 54.48 54.48 6761485400 54.31 54.31 6761485400
10 상지건설 042940 9 16570 2 360 2.22 3655566 9382216 6828712 3655566 2.22 38.96 53.53 53.53 61053106090 53.96 53.96 61053106090
11 동양철관 008970 10 1613 2 154 10.56 81980784 9915663 159323019 81980784 10.56 826.78 51.46 51.46 130321488136 50.71 50.71 130321488136
12 흥구석유 024060 11 19030 2 3070 19.24 7457885 6455992 15000000 7457885 19.24 115.52 49.72 49.72 142523355555 49.93 49.93 142523355555
13 에이텍모빌리티 224110 12 13030 2 1120 9.40 2499972 49020 5340000 2499972 9.40 5099.90 46.82 46.82 34187613520 49.13 49.13 34187613520
14 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 13 26075 2 30 0.12 427274 690536 1000000 427274 0.12 61.88 42.73 42.73 11231970535 43.08 43.08 11231970535
15 오가노이드사이언스 476040 14 32050 2 1350 4.40 2638058 403906 6546309 2638058 4.40 653.14 40.30 40.30 88996857125 42.42 42.42 88996857125
16 아이티센엔텍 010280 15 1250 2 211 20.31 25752966 926466 65123786 25752966 20.31 2779.70 39.54 39.54 33109076810 40.67 40.67 33109076810
17 흥아해운 003280 16 2130 5 -70 -3.18 94013249 146467872 240424899 94013249 -3.18 64.19 39.10 39.10 205169754521 40.06 40.06 205169754521
18 엠에프엠코리아 323230 17 11 5 -6 -35.29 14695925 15032606 43274492 14695925 -35.29 97.76 33.96 33.96 186107722 39.10 39.10 186107722
19 일신바이오 068330 18 1720 2 65 3.93 16337513 498875 44216140 16337513 3.93 3274.87 36.95 36.95 29152718096 38.33 38.33 29152718096
20 시선AI 340810 19 5170 2 365 7.60 4055068 770661 10692194 4055068 7.60 526.18 37.93 37.93 21183819281 38.32 38.32 21183819281
21 TIGER K방산&우주 463250 20 30610 2 1635 5.64 2077713 2080281 5450000 2077713 5.64 99.88 38.12 38.12 62833283822 37.66 37.66 62833283822
22 KODEX 200선물인버스2X 252670 21 1581 5 -60 -3.66 309160293 444773184 855000000 309160293 -3.66 69.51 36.16 36.16 500630347395 37.04 37.04 500630347395
23 헥토파이낸셜 234340 22 28750 2 5300 22.60 3544715 800175 9453000 3544715 22.60 442.99 37.50 37.50 100250445950 36.89 36.89 100250445950
24 HANARO 원자력iSelect 434730 23 33120 2 2220 7.18 2187283 1073659 5850000 2187283 7.18 203.72 37.39 37.39 70712619996 36.50 36.50 70712619996
25 알체라 347860 24 2540 1 585 29.92 14892707 912592 38710961 14892707 29.92 1631.91 38.47 38.47 35423389071 36.03 36.03 35423389071
26 한국정보인증 053300 25 8890 2 310 3.61 14553748 5041926 42441361 14553748 3.61 288.65 34.29 34.29 133676431415 35.43 35.43 133676431415
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 27040 2 145 0.54 340311 73798 1000000 340311 0.54 461.14 34.03 34.03 9262842560 34.26 34.26 9262842560
28 STX그린로지스 465770 27 10710 5 -780 -6.79 2214007 10808738 7171032 2214007 -6.79 20.48 30.87 30.87 24366495745 31.73 31.73 24366495745
29 KODEX 코스닥150선물인버스 251340 28 3665 5 -35 -0.95 22095295 39802336 71500000 22095295 -0.95 55.51 30.90 30.90 81371702774 31.05 31.05 81371702774
30 PS일렉트로닉스 332570 29 3790 2 150 4.12 12834357 5007620 44176320 12834357 4.12 256.30 29.05 29.05 49090427529 29.32 29.32 49090427529
31 KODEX WTI원유선물(H) 261220 30 15880 2 55 0.35 1154095 2214133 4000000 1154095 0.35 52.12 28.85 28.85 18386832129 28.95 28.95 18386832129

31
top30/20250616/top30-atvtr-20250616-153001.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
우리기술,032820,1,3390,2,665,24.40,214811330,67470424,165530656,214811330,24.40,318.38,129.77,129.77,679826465553,121.15,121.15,679826465553
한국ANKOR유전,152550,2,379,2,43,12.80,71524820,61880308,70020000,71524820,12.80,115.59,102.15,102.15,27551801926,103.82,103.82,27551801926
비큐AI,148780,3,1808,2,228,14.43,29001411,1423291,31445725,29001411,14.43,2037.63,92.23,92.23,54112438593,95.18,95.18,54112438593
에너토크,019990,4,8650,2,900,11.61,8573447,657971,9756088,8573447,11.61,1303.01,87.88,87.88,75856694835,89.89,89.89,75856694835
지에스이,053050,5,3470,5,-5,-0.14,17970510,31833400,29987597,17970510,-0.14,56.45,59.93,59.93,66255899172,63.67,63.67,66255899172
우리산업홀딩스,072470,6,3685,2,440,13.56,11163042,395110,18887341,11163042,13.56,2825.30,59.10,59.10,43321314971,62.24,62.24,43321314971
더즌,462860,7,4170,2,520,14.25,42877877,11751849,71413257,42877877,14.25,364.86,60.04,60.04,176735988753,59.35,59.35,176735988753
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12450,5,-125,-0.99,544793,612129,1000000,544793,-0.99,89.00,54.48,54.48,6761485400,54.31,54.31,6761485400
상지건설,042940,9,16570,2,360,2.22,3655566,9382216,6828712,3655566,2.22,38.96,53.53,53.53,61053106090,53.96,53.96,61053106090
동양철관,008970,10,1613,2,154,10.56,81980784,9915663,159323019,81980784,10.56,826.78,51.46,51.46,130321488136,50.71,50.71,130321488136
흥구석유,024060,11,19170,2,3210,20.11,7547064,6455992,15000000,7547064,20.11,116.90,50.31,50.31,144232916985,50.16,50.16,144232916985
에이텍모빌리티,224110,12,13030,2,1120,9.40,2499972,49020,5340000,2499972,9.40,5099.90,46.82,46.82,34187613520,49.13,49.13,34187613520
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26075,2,30,0.12,427274,690536,1000000,427274,0.12,61.88,42.73,42.73,11231970535,43.08,43.08,11231970535
오가노이드사이언스,476040,14,32050,2,1350,4.40,2638058,403906,6546309,2638058,4.40,653.14,40.30,40.30,88996857125,42.42,42.42,88996857125
아이티센엔텍,010280,15,1250,2,211,20.31,25752966,926466,65123786,25752966,20.31,2779.70,39.54,39.54,33109076810,40.67,40.67,33109076810
흥아해운,003280,16,2130,5,-70,-3.18,94013249,146467872,240424899,94013249,-3.18,64.19,39.10,39.10,205169754521,40.06,40.06,205169754521
엠에프엠코리아,323230,17,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722
일신바이오,068330,18,1720,2,65,3.93,16337513,498875,44216140,16337513,3.93,3274.87,36.95,36.95,29152718096,38.33,38.33,29152718096
시선AI,340810,19,5170,2,365,7.60,4055068,770661,10692194,4055068,7.60,526.18,37.93,37.93,21183819281,38.32,38.32,21183819281
TIGER K방산&우주,463250,20,30610,2,1635,5.64,2077713,2080281,5450000,2077713,5.64,99.88,38.12,38.12,62833283822,37.66,37.66,62833283822
KODEX 200선물인버스2X,252670,21,1581,5,-60,-3.66,309160293,444773184,855000000,309160293,-3.66,69.51,36.16,36.16,500630347395,37.04,37.04,500630347395
헥토파이낸셜,234340,22,28750,2,5300,22.60,3544715,800175,9453000,3544715,22.60,442.99,37.50,37.50,100250445950,36.89,36.89,100250445950
HANARO 원자력iSelect,434730,23,33120,2,2220,7.18,2187283,1073659,5850000,2187283,7.18,203.72,37.39,37.39,70712619996,36.50,36.50,70712619996
알체라,347860,24,2540,1,585,29.92,14897439,912592,38710961,14897439,29.92,1632.43,38.48,38.48,35435408351,36.04,36.04,35435408351
한국정보인증,053300,25,8890,2,310,3.61,14553748,5041926,42441361,14553748,3.61,288.65,34.29,34.29,133676431415,35.43,35.43,133676431415
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27040,2,145,0.54,340311,73798,1000000,340311,0.54,461.14,34.03,34.03,9262842560,34.26,34.26,9262842560
STX그린로지스,465770,27,10710,5,-780,-6.79,2214007,10808738,7171032,2214007,-6.79,20.48,30.87,30.87,24366495745,31.73,31.73,24366495745
KODEX 코스닥150선물인버스,251340,28,3665,5,-35,-0.95,22095295,39802336,71500000,22095295,-0.95,55.51,30.90,30.90,81371702774,31.05,31.05,81371702774
PS일렉트로닉스,332570,29,3790,2,150,4.12,12834357,5007620,44176320,12834357,4.12,256.30,29.05,29.05,49090427529,29.32,29.32,49090427529
KODEX WTI원유선물(H),261220,30,15880,2,55,0.35,1154095,2214133,4000000,1154095,0.35,52.12,28.85,28.85,18386832129,28.95,28.95,18386832129
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3390 2 665 24.40 214811330 67470424 165530656 214811330 24.40 318.38 129.77 129.77 679826465553 121.15 121.15 679826465553
3 한국ANKOR유전 152550 2 379 2 43 12.80 71524820 61880308 70020000 71524820 12.80 115.59 102.15 102.15 27551801926 103.82 103.82 27551801926
4 비큐AI 148780 3 1808 2 228 14.43 29001411 1423291 31445725 29001411 14.43 2037.63 92.23 92.23 54112438593 95.18 95.18 54112438593
5 에너토크 019990 4 8650 2 900 11.61 8573447 657971 9756088 8573447 11.61 1303.01 87.88 87.88 75856694835 89.89 89.89 75856694835
6 지에스이 053050 5 3470 5 -5 -0.14 17970510 31833400 29987597 17970510 -0.14 56.45 59.93 59.93 66255899172 63.67 63.67 66255899172
7 우리산업홀딩스 072470 6 3685 2 440 13.56 11163042 395110 18887341 11163042 13.56 2825.30 59.10 59.10 43321314971 62.24 62.24 43321314971
8 더즌 462860 7 4170 2 520 14.25 42877877 11751849 71413257 42877877 14.25 364.86 60.04 60.04 176735988753 59.35 59.35 176735988753
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12450 5 -125 -0.99 544793 612129 1000000 544793 -0.99 89.00 54.48 54.48 6761485400 54.31 54.31 6761485400
10 상지건설 042940 9 16570 2 360 2.22 3655566 9382216 6828712 3655566 2.22 38.96 53.53 53.53 61053106090 53.96 53.96 61053106090
11 동양철관 008970 10 1613 2 154 10.56 81980784 9915663 159323019 81980784 10.56 826.78 51.46 51.46 130321488136 50.71 50.71 130321488136
12 흥구석유 024060 11 19170 2 3210 20.11 7547064 6455992 15000000 7547064 20.11 116.90 50.31 50.31 144232916985 50.16 50.16 144232916985
13 에이텍모빌리티 224110 12 13030 2 1120 9.40 2499972 49020 5340000 2499972 9.40 5099.90 46.82 46.82 34187613520 49.13 49.13 34187613520
14 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 13 26075 2 30 0.12 427274 690536 1000000 427274 0.12 61.88 42.73 42.73 11231970535 43.08 43.08 11231970535
15 오가노이드사이언스 476040 14 32050 2 1350 4.40 2638058 403906 6546309 2638058 4.40 653.14 40.30 40.30 88996857125 42.42 42.42 88996857125
16 아이티센엔텍 010280 15 1250 2 211 20.31 25752966 926466 65123786 25752966 20.31 2779.70 39.54 39.54 33109076810 40.67 40.67 33109076810
17 흥아해운 003280 16 2130 5 -70 -3.18 94013249 146467872 240424899 94013249 -3.18 64.19 39.10 39.10 205169754521 40.06 40.06 205169754521
18 엠에프엠코리아 323230 17 11 5 -6 -35.29 14695925 15032606 43274492 14695925 -35.29 97.76 33.96 33.96 186107722 39.10 39.10 186107722
19 일신바이오 068330 18 1720 2 65 3.93 16337513 498875 44216140 16337513 3.93 3274.87 36.95 36.95 29152718096 38.33 38.33 29152718096
20 시선AI 340810 19 5170 2 365 7.60 4055068 770661 10692194 4055068 7.60 526.18 37.93 37.93 21183819281 38.32 38.32 21183819281
21 TIGER K방산&우주 463250 20 30610 2 1635 5.64 2077713 2080281 5450000 2077713 5.64 99.88 38.12 38.12 62833283822 37.66 37.66 62833283822
22 KODEX 200선물인버스2X 252670 21 1581 5 -60 -3.66 309160293 444773184 855000000 309160293 -3.66 69.51 36.16 36.16 500630347395 37.04 37.04 500630347395
23 헥토파이낸셜 234340 22 28750 2 5300 22.60 3544715 800175 9453000 3544715 22.60 442.99 37.50 37.50 100250445950 36.89 36.89 100250445950
24 HANARO 원자력iSelect 434730 23 33120 2 2220 7.18 2187283 1073659 5850000 2187283 7.18 203.72 37.39 37.39 70712619996 36.50 36.50 70712619996
25 알체라 347860 24 2540 1 585 29.92 14897439 912592 38710961 14897439 29.92 1632.43 38.48 38.48 35435408351 36.04 36.04 35435408351
26 한국정보인증 053300 25 8890 2 310 3.61 14553748 5041926 42441361 14553748 3.61 288.65 34.29 34.29 133676431415 35.43 35.43 133676431415
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 27040 2 145 0.54 340311 73798 1000000 340311 0.54 461.14 34.03 34.03 9262842560 34.26 34.26 9262842560
28 STX그린로지스 465770 27 10710 5 -780 -6.79 2214007 10808738 7171032 2214007 -6.79 20.48 30.87 30.87 24366495745 31.73 31.73 24366495745
29 KODEX 코스닥150선물인버스 251340 28 3665 5 -35 -0.95 22095295 39802336 71500000 22095295 -0.95 55.51 30.90 30.90 81371702774 31.05 31.05 81371702774
30 PS일렉트로닉스 332570 29 3790 2 150 4.12 12834357 5007620 44176320 12834357 4.12 256.30 29.05 29.05 49090427529 29.32 29.32 49090427529
31 KODEX WTI원유선물(H) 261220 30 15880 2 55 0.35 1154095 2214133 4000000 1154095 0.35 52.12 28.85 28.85 18386832129 28.95 28.95 18386832129

31
top30/20250616/top30-atvtr-20250616-154001.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
우리기술,032820,1,3380,2,655,24.04,216175535,67470424,165530656,216175535,24.04,320.40,130.60,130.60,684437478453,122.33,122.33,684437478453
한국ANKOR유전,152550,2,379,2,43,12.80,71884953,61880308,70020000,71884953,12.80,116.17,102.66,102.66,27688292333,104.34,104.34,27688292333
비큐AI,148780,3,1816,2,236,14.94,29102105,1423291,31445725,29102105,14.94,2044.71,92.55,92.55,54295298897,95.08,95.08,54295298897
에너토크,019990,4,8650,2,900,11.61,8642289,657971,9756088,8642289,11.61,1313.48,88.58,88.58,76452178135,90.59,90.59,76452178135
지에스이,053050,5,3470,5,-5,-0.14,17976466,31833400,29987597,17976466,-0.14,56.47,59.95,59.95,66276566492,63.69,63.69,66276566492
우리산업홀딩스,072470,6,3690,2,445,13.71,11212869,395110,18887341,11212869,13.71,2837.91,59.37,59.37,43505176601,62.42,62.42,43505176601
더즌,462860,7,4195,2,545,14.93,43087264,11751849,71413257,43087264,14.93,366.64,60.34,60.34,177614367218,59.29,59.29,177614367218
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530
상지건설,042940,9,16580,2,370,2.28,3667112,9382216,6828712,3667112,2.28,39.09,53.70,53.70,61244538770,54.09,54.09,61244538770
동양철관,008970,10,1609,2,150,10.28,82636658,9915663,159323019,82636658,10.28,833.40,51.87,51.87,131376789402,51.25,51.25,131376789402
흥구석유,024060,11,19170,2,3210,20.11,7549210,6455992,15000000,7549210,20.11,116.93,50.33,50.33,144274055805,50.17,50.17,144274055805
에이텍모빌리티,224110,12,12940,2,1030,8.65,2512228,49020,5340000,2512228,8.65,5124.90,47.05,47.05,34346206160,49.71,49.71,34346206160
엠에프엠코리아,323230,13,11,5,-6,-35.29,16923825,15032606,43274492,16923825,-35.29,112.58,39.11,39.11,210614622,44.24,44.24,210614622
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695
오가노이드사이언스,476040,15,32100,2,1400,4.56,2648993,403906,6546309,2648993,4.56,655.84,40.47,40.47,89347870625,42.52,42.52,89347870625
아이티센엔텍,010280,16,1268,2,229,22.04,25899803,926466,65123786,25899803,22.04,2795.55,39.77,39.77,33295266126,40.32,40.32,33295266126
흥아해운,003280,17,2140,5,-60,-2.73,94711888,146467872,240424899,94711888,-2.73,64.66,39.39,39.39,206664841981,40.17,40.17,206664841981
시선AI,340810,18,5180,2,375,7.80,4071509,770661,10692194,4071509,7.80,528.31,38.08,38.08,21268983661,38.40,38.40,21268983661
일신바이오,068330,19,1726,2,71,4.29,16381158,498875,44216140,16381158,4.29,3283.62,37.05,37.05,29228049366,38.30,38.30,29228049366
TIGER K방산&우주,463250,20,30640,2,1665,5.75,2083270,2080281,5450000,2083270,5.75,100.14,38.23,38.23,63003550302,37.73,37.73,63003550302
KODEX 200선물인버스2X,252670,21,1583,5,-58,-3.53,315342169,444773184,855000000,315342169,-3.53,70.90,36.88,36.88,510416257103,37.71,37.71,510416257103
헥토파이낸셜,234340,22,28600,2,5150,21.96,3569268,800175,9453000,3569268,21.96,446.06,37.76,37.76,100952661750,37.34,37.34,100952661750
HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203412,1073659,5850000,2203412,7.44,205.22,37.67,37.67,71248102796,36.68,36.68,71248102796
알체라,347860,24,2540,1,585,29.92,14897965,912592,38710961,14897965,29.92,1632.49,38.49,38.49,35436744391,36.04,36.04,35436744391
한국정보인증,053300,25,8920,2,340,3.96,14615891,5041926,42441361,14615891,3.96,289.89,34.44,34.44,134230746975,35.46,35.46,134230746975
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270
STX그린로지스,465770,27,10710,5,-780,-6.79,2236776,10808738,7171032,2236776,-6.79,20.69,31.19,31.19,24610351735,32.04,32.04,24610351735
KODEX 코스닥150선물인버스,251340,28,3670,5,-30,-0.81,22750935,39802336,71500000,22750935,-0.81,57.16,31.82,31.82,83777901574,31.93,31.93,83777901574
PS일렉트로닉스,332570,29,3795,2,155,4.26,12934710,5007620,44176320,12934710,4.26,258.30,29.28,29.28,49471267164,29.51,29.51,49471267164
KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1160496,2214133,4000000,1160496,0.16,52.41,29.01,29.01,18488287979,29.16,29.16,18488287979
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3380 2 655 24.04 216175535 67470424 165530656 216175535 24.04 320.40 130.60 130.60 684437478453 122.33 122.33 684437478453
3 한국ANKOR유전 152550 2 379 2 43 12.80 71884953 61880308 70020000 71884953 12.80 116.17 102.66 102.66 27688292333 104.34 104.34 27688292333
4 비큐AI 148780 3 1816 2 236 14.94 29102105 1423291 31445725 29102105 14.94 2044.71 92.55 92.55 54295298897 95.08 95.08 54295298897
5 에너토크 019990 4 8650 2 900 11.61 8642289 657971 9756088 8642289 11.61 1313.48 88.58 88.58 76452178135 90.59 90.59 76452178135
6 지에스이 053050 5 3470 5 -5 -0.14 17976466 31833400 29987597 17976466 -0.14 56.47 59.95 59.95 66276566492 63.69 63.69 66276566492
7 우리산업홀딩스 072470 6 3690 2 445 13.71 11212869 395110 18887341 11212869 13.71 2837.91 59.37 59.37 43505176601 62.42 62.42 43505176601
8 더즌 462860 7 4195 2 545 14.93 43087264 11751849 71413257 43087264 14.93 366.64 60.34 60.34 177614367218 59.29 59.29 177614367218
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12490 5 -85 -0.68 545030 612129 1000000 545030 -0.68 89.04 54.50 54.50 6764445530 54.16 54.16 6764445530
10 상지건설 042940 9 16580 2 370 2.28 3667112 9382216 6828712 3667112 2.28 39.09 53.70 53.70 61244538770 54.09 54.09 61244538770
11 동양철관 008970 10 1609 2 150 10.28 82636658 9915663 159323019 82636658 10.28 833.40 51.87 51.87 131376789402 51.25 51.25 131376789402
12 흥구석유 024060 11 19170 2 3210 20.11 7549210 6455992 15000000 7549210 20.11 116.93 50.33 50.33 144274055805 50.17 50.17 144274055805
13 에이텍모빌리티 224110 12 12940 2 1030 8.65 2512228 49020 5340000 2512228 8.65 5124.90 47.05 47.05 34346206160 49.71 49.71 34346206160
14 엠에프엠코리아 323230 13 11 5 -6 -35.29 16923825 15032606 43274492 16923825 -35.29 112.58 39.11 39.11 210614622 44.24 44.24 210614622
15 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 14 26080 2 35 0.13 427276 690536 1000000 427276 0.13 61.88 42.73 42.73 11232022695 43.07 43.07 11232022695
16 오가노이드사이언스 476040 15 32100 2 1400 4.56 2648993 403906 6546309 2648993 4.56 655.84 40.47 40.47 89347870625 42.52 42.52 89347870625
17 아이티센엔텍 010280 16 1268 2 229 22.04 25899803 926466 65123786 25899803 22.04 2795.55 39.77 39.77 33295266126 40.32 40.32 33295266126
18 흥아해운 003280 17 2140 5 -60 -2.73 94711888 146467872 240424899 94711888 -2.73 64.66 39.39 39.39 206664841981 40.17 40.17 206664841981
19 시선AI 340810 18 5180 2 375 7.80 4071509 770661 10692194 4071509 7.80 528.31 38.08 38.08 21268983661 38.40 38.40 21268983661
20 일신바이오 068330 19 1726 2 71 4.29 16381158 498875 44216140 16381158 4.29 3283.62 37.05 37.05 29228049366 38.30 38.30 29228049366
21 TIGER K방산&우주 463250 20 30640 2 1665 5.75 2083270 2080281 5450000 2083270 5.75 100.14 38.23 38.23 63003550302 37.73 37.73 63003550302
22 KODEX 200선물인버스2X 252670 21 1583 5 -58 -3.53 315342169 444773184 855000000 315342169 -3.53 70.90 36.88 36.88 510416257103 37.71 37.71 510416257103
23 헥토파이낸셜 234340 22 28600 2 5150 21.96 3569268 800175 9453000 3569268 21.96 446.06 37.76 37.76 100952661750 37.34 37.34 100952661750
24 HANARO 원자력iSelect 434730 23 33200 2 2300 7.44 2203412 1073659 5850000 2203412 7.44 205.22 37.67 37.67 71248102796 36.68 36.68 71248102796
25 알체라 347860 24 2540 1 585 29.92 14897965 912592 38710961 14897965 29.92 1632.49 38.49 38.49 35436744391 36.04 36.04 35436744391
26 한국정보인증 053300 25 8920 2 340 3.96 14615891 5041926 42441361 14615891 3.96 289.89 34.44 34.44 134230746975 35.46 35.46 134230746975
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 27015 2 120 0.45 340425 73798 1000000 340425 0.45 461.29 34.04 34.04 9265922270 34.30 34.30 9265922270
28 STX그린로지스 465770 27 10710 5 -780 -6.79 2236776 10808738 7171032 2236776 -6.79 20.69 31.19 31.19 24610351735 32.04 32.04 24610351735
29 KODEX 코스닥150선물인버스 251340 28 3670 5 -30 -0.81 22750935 39802336 71500000 22750935 -0.81 57.16 31.82 31.82 83777901574 31.93 31.93 83777901574
30 PS일렉트로닉스 332570 29 3795 2 155 4.26 12934710 5007620 44176320 12934710 4.26 258.30 29.28 29.28 49471267164 29.51 29.51 49471267164
31 KODEX WTI원유선물(H) 261220 30 15850 2 25 0.16 1160496 2214133 4000000 1160496 0.16 52.41 29.01 29.01 18488287979 29.16 29.16 18488287979

31
top30/20250616/top30-atvtr-20250616-155002.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
우리기술,032820,1,3380,2,655,24.04,216421270,67470424,165530656,216421270,24.04,320.76,130.74,130.74,685268062753,122.48,122.48,685268062753
한국ANKOR유전,152550,2,379,2,43,12.80,71951340,61880308,70020000,71951340,12.80,116.28,102.76,102.76,27713453006,104.43,104.43,27713453006
비큐AI,148780,3,1816,2,236,14.94,29113481,1423291,31445725,29113481,14.94,2045.50,92.58,92.58,54315957713,95.12,95.12,54315957713
에너토크,019990,4,8650,2,900,11.61,8648761,657971,9756088,8648761,11.61,1314.46,88.65,88.65,76508160935,90.66,90.66,76508160935
지에스이,053050,5,3470,5,-5,-0.14,17980546,31833400,29987597,17980546,-0.14,56.48,59.96,59.96,66290724092,63.71,63.71,66290724092
우리산업홀딩스,072470,6,3690,2,445,13.71,11213461,395110,18887341,11213461,13.71,2838.06,59.37,59.37,43507361081,62.43,62.43,43507361081
더즌,462860,7,4195,2,545,14.93,43105655,11751849,71413257,43105655,14.93,366.80,60.36,60.36,177691517463,59.31,59.31,177691517463
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530
상지건설,042940,9,16580,2,370,2.28,3667114,9382216,6828712,3667114,2.28,39.09,53.70,53.70,61244571930,54.09,54.09,61244571930
동양철관,008970,10,1609,2,150,10.28,82649116,9915663,159323019,82649116,10.28,833.52,51.88,51.88,131396834324,51.26,51.26,131396834324
흥구석유,024060,11,19170,2,3210,20.11,7550222,6455992,15000000,7550222,20.11,116.95,50.33,50.33,144293455845,50.18,50.18,144293455845
에이텍모빌리티,224110,12,12940,2,1030,8.65,2512464,49020,5340000,2512464,8.65,5125.39,47.05,47.05,34349260000,49.71,49.71,34349260000
엠에프엠코리아,323230,13,11,5,-6,-35.29,17040533,15032606,43274492,17040533,-35.29,113.36,39.38,39.38,211898410,44.51,44.51,211898410
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695
오가노이드사이언스,476040,15,32100,2,1400,4.56,2650447,403906,6546309,2650447,4.56,656.20,40.49,40.49,89394544025,42.54,42.54,89394544025
아이티센엔텍,010280,16,1268,2,229,22.04,25899803,926466,65123786,25899803,22.04,2795.55,39.77,39.77,33295266126,40.32,40.32,33295266126
흥아해운,003280,17,2140,5,-60,-2.73,94758487,146467872,240424899,94758487,-2.73,64.70,39.41,39.41,206764563841,40.19,40.19,206764563841
시선AI,340810,18,5180,2,375,7.80,4072237,770661,10692194,4072237,7.80,528.41,38.09,38.09,21272754701,38.41,38.41,21272754701
일신바이오,068330,19,1726,2,71,4.29,16381415,498875,44216140,16381415,4.29,3283.67,37.05,37.05,29228492948,38.30,38.30,29228492948
TIGER K방산&우주,463250,20,30640,2,1665,5.75,2084669,2080281,5450000,2084669,5.75,100.21,38.25,38.25,63046415662,37.76,37.76,63046415662
KODEX 200선물인버스2X,252670,21,1583,5,-58,-3.53,315403213,444773184,855000000,315403213,-3.53,70.91,36.89,36.89,510512889755,37.72,37.72,510512889755
헥토파이낸셜,234340,22,28600,2,5150,21.96,3569695,800175,9453000,3569695,21.96,446.11,37.76,37.76,100964873950,37.35,37.35,100964873950
HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203533,1073659,5850000,2203533,7.44,205.24,37.67,37.67,71252119996,36.69,36.69,71252119996
알체라,347860,24,2540,1,585,29.92,14898046,912592,38710961,14898046,29.92,1632.50,38.49,38.49,35436950131,36.04,36.04,35436950131
한국정보인증,053300,25,8920,2,340,3.96,14620273,5041926,42441361,14620273,3.96,289.97,34.45,34.45,134269834415,35.47,35.47,134269834415
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270
STX그린로지스,465770,27,10710,5,-780,-6.79,2238046,10808738,7171032,2238046,-6.79,20.71,31.21,31.21,24623953435,32.06,32.06,24623953435
KODEX 코스닥150선물인버스,251340,28,3670,5,-30,-0.81,22757797,39802336,71500000,22757797,-0.81,57.18,31.83,31.83,83803085114,31.94,31.94,83803085114
PS일렉트로닉스,332570,29,3795,2,155,4.26,12950342,5007620,44176320,12950342,4.26,258.61,29.32,29.32,49530590604,29.54,29.54,49530590604
KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1160772,2214133,4000000,1160772,0.16,52.43,29.02,29.02,18492662579,29.17,29.17,18492662579
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3380 2 655 24.04 216421270 67470424 165530656 216421270 24.04 320.76 130.74 130.74 685268062753 122.48 122.48 685268062753
3 한국ANKOR유전 152550 2 379 2 43 12.80 71951340 61880308 70020000 71951340 12.80 116.28 102.76 102.76 27713453006 104.43 104.43 27713453006
4 비큐AI 148780 3 1816 2 236 14.94 29113481 1423291 31445725 29113481 14.94 2045.50 92.58 92.58 54315957713 95.12 95.12 54315957713
5 에너토크 019990 4 8650 2 900 11.61 8648761 657971 9756088 8648761 11.61 1314.46 88.65 88.65 76508160935 90.66 90.66 76508160935
6 지에스이 053050 5 3470 5 -5 -0.14 17980546 31833400 29987597 17980546 -0.14 56.48 59.96 59.96 66290724092 63.71 63.71 66290724092
7 우리산업홀딩스 072470 6 3690 2 445 13.71 11213461 395110 18887341 11213461 13.71 2838.06 59.37 59.37 43507361081 62.43 62.43 43507361081
8 더즌 462860 7 4195 2 545 14.93 43105655 11751849 71413257 43105655 14.93 366.80 60.36 60.36 177691517463 59.31 59.31 177691517463
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12490 5 -85 -0.68 545030 612129 1000000 545030 -0.68 89.04 54.50 54.50 6764445530 54.16 54.16 6764445530
10 상지건설 042940 9 16580 2 370 2.28 3667114 9382216 6828712 3667114 2.28 39.09 53.70 53.70 61244571930 54.09 54.09 61244571930
11 동양철관 008970 10 1609 2 150 10.28 82649116 9915663 159323019 82649116 10.28 833.52 51.88 51.88 131396834324 51.26 51.26 131396834324
12 흥구석유 024060 11 19170 2 3210 20.11 7550222 6455992 15000000 7550222 20.11 116.95 50.33 50.33 144293455845 50.18 50.18 144293455845
13 에이텍모빌리티 224110 12 12940 2 1030 8.65 2512464 49020 5340000 2512464 8.65 5125.39 47.05 47.05 34349260000 49.71 49.71 34349260000
14 엠에프엠코리아 323230 13 11 5 -6 -35.29 17040533 15032606 43274492 17040533 -35.29 113.36 39.38 39.38 211898410 44.51 44.51 211898410
15 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 14 26080 2 35 0.13 427276 690536 1000000 427276 0.13 61.88 42.73 42.73 11232022695 43.07 43.07 11232022695
16 오가노이드사이언스 476040 15 32100 2 1400 4.56 2650447 403906 6546309 2650447 4.56 656.20 40.49 40.49 89394544025 42.54 42.54 89394544025
17 아이티센엔텍 010280 16 1268 2 229 22.04 25899803 926466 65123786 25899803 22.04 2795.55 39.77 39.77 33295266126 40.32 40.32 33295266126
18 흥아해운 003280 17 2140 5 -60 -2.73 94758487 146467872 240424899 94758487 -2.73 64.70 39.41 39.41 206764563841 40.19 40.19 206764563841
19 시선AI 340810 18 5180 2 375 7.80 4072237 770661 10692194 4072237 7.80 528.41 38.09 38.09 21272754701 38.41 38.41 21272754701
20 일신바이오 068330 19 1726 2 71 4.29 16381415 498875 44216140 16381415 4.29 3283.67 37.05 37.05 29228492948 38.30 38.30 29228492948
21 TIGER K방산&우주 463250 20 30640 2 1665 5.75 2084669 2080281 5450000 2084669 5.75 100.21 38.25 38.25 63046415662 37.76 37.76 63046415662
22 KODEX 200선물인버스2X 252670 21 1583 5 -58 -3.53 315403213 444773184 855000000 315403213 -3.53 70.91 36.89 36.89 510512889755 37.72 37.72 510512889755
23 헥토파이낸셜 234340 22 28600 2 5150 21.96 3569695 800175 9453000 3569695 21.96 446.11 37.76 37.76 100964873950 37.35 37.35 100964873950
24 HANARO 원자력iSelect 434730 23 33200 2 2300 7.44 2203533 1073659 5850000 2203533 7.44 205.24 37.67 37.67 71252119996 36.69 36.69 71252119996
25 알체라 347860 24 2540 1 585 29.92 14898046 912592 38710961 14898046 29.92 1632.50 38.49 38.49 35436950131 36.04 36.04 35436950131
26 한국정보인증 053300 25 8920 2 340 3.96 14620273 5041926 42441361 14620273 3.96 289.97 34.45 34.45 134269834415 35.47 35.47 134269834415
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 27015 2 120 0.45 340425 73798 1000000 340425 0.45 461.29 34.04 34.04 9265922270 34.30 34.30 9265922270
28 STX그린로지스 465770 27 10710 5 -780 -6.79 2238046 10808738 7171032 2238046 -6.79 20.71 31.21 31.21 24623953435 32.06 32.06 24623953435
29 KODEX 코스닥150선물인버스 251340 28 3670 5 -30 -0.81 22757797 39802336 71500000 22757797 -0.81 57.18 31.83 31.83 83803085114 31.94 31.94 83803085114
30 PS일렉트로닉스 332570 29 3795 2 155 4.26 12950342 5007620 44176320 12950342 4.26 258.61 29.32 29.32 49530590604 29.54 29.54 49530590604
31 KODEX WTI원유선물(H) 261220 30 15850 2 25 0.16 1160772 2214133 4000000 1160772 0.16 52.43 29.02 29.02 18492662579 29.17 29.17 18492662579

31
top30/20250616/top30-atvtr-20250616-160002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,3380,2,655,24.04,216499165,67470424,165530656,216499165,24.04,320.88,130.79,130.79,685531347853,122.53,122.53,685531347853
한국ANKOR유전,152550,2,379,2,43,12.80,71974769,61880308,70020000,71974769,12.80,116.31,102.79,102.79,27722332597,104.46,104.46,27722332597
비큐AI,148780,3,1816,2,236,14.94,29115602,1423291,31445725,29115602,14.94,2045.65,92.59,92.59,54319809449,95.12,95.12,54319809449
에너토크,019990,4,8650,2,900,11.61,8654799,657971,9756088,8654799,11.61,1315.38,88.71,88.71,76560389635,90.72,90.72,76560389635
지에스이,053050,5,3470,5,-5,-0.14,17982226,31833400,29987597,17982226,-0.14,56.49,59.97,59.97,66296553692,63.71,63.71,66296553692
우리산업홀딩스,072470,6,3690,2,445,13.71,11213537,395110,18887341,11213537,13.71,2838.08,59.37,59.37,43507641521,62.43,62.43,43507641521
더즌,462860,7,4195,2,545,14.93,43106960,11751849,71413257,43106960,14.93,366.81,60.36,60.36,177696991938,59.32,59.32,177696991938
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530
상지건설,042940,9,16580,2,370,2.28,3667410,9382216,6828712,3667410,2.28,39.09,53.71,53.71,61249479610,54.10,54.10,61249479610
동양철관,008970,10,1609,2,150,10.28,82654521,9915663,159323019,82654521,10.28,833.58,51.88,51.88,131405530969,51.26,51.26,131405530969
흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705
에이텍모빌리티,224110,12,12940,2,1030,8.65,2512572,49020,5340000,2512572,8.65,5125.61,47.05,47.05,34350657520,49.71,49.71,34350657520
엠에프엠코리아,323230,13,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695
오가노이드사이언스,476040,15,32100,2,1400,4.56,2651929,403906,6546309,2651929,4.56,656.57,40.51,40.51,89442116225,42.56,42.56,89442116225
아이티센엔텍,010280,16,1268,2,229,22.04,25902120,926466,65123786,25902120,22.04,2795.80,39.77,39.77,33298204082,40.32,40.32,33298204082
흥아해운,003280,17,2140,5,-60,-2.73,94775467,146467872,240424899,94775467,-2.73,64.71,39.42,39.42,206800901041,40.19,40.19,206800901041
시선AI,340810,18,5180,2,375,7.80,4072922,770661,10692194,4072922,7.80,528.50,38.09,38.09,21276303001,38.41,38.41,21276303001
일신바이오,068330,19,1726,2,71,4.29,16381496,498875,44216140,16381496,4.29,3283.69,37.05,37.05,29228632754,38.30,38.30,29228632754
KODEX 200선물인버스2X,252670,20,1583,5,-58,-3.53,315756463,444773184,855000000,315756463,-3.53,70.99,36.93,36.93,511072084505,37.76,37.76,511072084505
TIGER K방산&우주,463250,21,30640,2,1665,5.75,2084773,2080281,5450000,2084773,5.75,100.22,38.25,38.25,63049602222,37.76,37.76,63049602222
헥토파이낸셜,234340,22,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950
HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203583,1073659,5850000,2203583,7.44,205.24,37.67,37.67,71253779996,36.69,36.69,71253779996
알체라,347860,24,2540,1,585,29.92,14898150,912592,38710961,14898150,29.92,1632.51,38.49,38.49,35437214291,36.04,36.04,35437214291
한국정보인증,053300,25,8920,2,340,3.96,14622844,5041926,42441361,14622844,3.96,290.02,34.45,34.45,134292767735,35.47,35.47,134292767735
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270
STX그린로지스,465770,27,10710,5,-780,-6.79,2238399,10808738,7171032,2238399,-6.79,20.71,31.21,31.21,24627734065,32.07,32.07,24627734065
KODEX 코스닥150선물인버스,251340,28,3670,5,-30,-0.81,22757798,39802336,71500000,22757798,-0.81,57.18,31.83,31.83,83803088784,31.94,31.94,83803088784
PS일렉트로닉스,332570,29,3795,2,155,4.26,12950942,5007620,44176320,12950942,4.26,258.62,29.32,29.32,49532867604,29.55,29.55,49532867604
KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1161330,2214133,4000000,1161330,0.16,52.45,29.03,29.03,18501506879,29.18,29.18,18501506879
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3380 2 655 24.04 216499165 67470424 165530656 216499165 24.04 320.88 130.79 130.79 685531347853 122.53 122.53 685531347853
3 한국ANKOR유전 152550 2 379 2 43 12.80 71974769 61880308 70020000 71974769 12.80 116.31 102.79 102.79 27722332597 104.46 104.46 27722332597
4 비큐AI 148780 3 1816 2 236 14.94 29115602 1423291 31445725 29115602 14.94 2045.65 92.59 92.59 54319809449 95.12 95.12 54319809449
5 에너토크 019990 4 8650 2 900 11.61 8654799 657971 9756088 8654799 11.61 1315.38 88.71 88.71 76560389635 90.72 90.72 76560389635
6 지에스이 053050 5 3470 5 -5 -0.14 17982226 31833400 29987597 17982226 -0.14 56.49 59.97 59.97 66296553692 63.71 63.71 66296553692
7 우리산업홀딩스 072470 6 3690 2 445 13.71 11213537 395110 18887341 11213537 13.71 2838.08 59.37 59.37 43507641521 62.43 62.43 43507641521
8 더즌 462860 7 4195 2 545 14.93 43106960 11751849 71413257 43106960 14.93 366.81 60.36 60.36 177696991938 59.32 59.32 177696991938
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12490 5 -85 -0.68 545030 612129 1000000 545030 -0.68 89.04 54.50 54.50 6764445530 54.16 54.16 6764445530
10 상지건설 042940 9 16580 2 370 2.28 3667410 9382216 6828712 3667410 2.28 39.09 53.71 53.71 61249479610 54.10 54.10 61249479610
11 동양철관 008970 10 1609 2 150 10.28 82654521 9915663 159323019 82654521 10.28 833.58 51.88 51.88 131405530969 51.26 51.26 131405530969
12 흥구석유 024060 11 19170 2 3210 20.11 7550380 6455992 15000000 7550380 20.11 116.95 50.34 50.34 144296484705 50.18 50.18 144296484705
13 에이텍모빌리티 224110 12 12940 2 1030 8.65 2512572 49020 5340000 2512572 8.65 5125.61 47.05 47.05 34350657520 49.71 49.71 34350657520
14 엠에프엠코리아 323230 13 11 5 -6 -35.29 17213441 15032606 43274492 17213441 -35.29 114.51 39.78 39.78 213800398 44.91 44.91 213800398
15 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 14 26080 2 35 0.13 427276 690536 1000000 427276 0.13 61.88 42.73 42.73 11232022695 43.07 43.07 11232022695
16 오가노이드사이언스 476040 15 32100 2 1400 4.56 2651929 403906 6546309 2651929 4.56 656.57 40.51 40.51 89442116225 42.56 42.56 89442116225
17 아이티센엔텍 010280 16 1268 2 229 22.04 25902120 926466 65123786 25902120 22.04 2795.80 39.77 39.77 33298204082 40.32 40.32 33298204082
18 흥아해운 003280 17 2140 5 -60 -2.73 94775467 146467872 240424899 94775467 -2.73 64.71 39.42 39.42 206800901041 40.19 40.19 206800901041
19 시선AI 340810 18 5180 2 375 7.80 4072922 770661 10692194 4072922 7.80 528.50 38.09 38.09 21276303001 38.41 38.41 21276303001
20 일신바이오 068330 19 1726 2 71 4.29 16381496 498875 44216140 16381496 4.29 3283.69 37.05 37.05 29228632754 38.30 38.30 29228632754
21 KODEX 200선물인버스2X 252670 20 1583 5 -58 -3.53 315756463 444773184 855000000 315756463 -3.53 70.99 36.93 36.93 511072084505 37.76 37.76 511072084505
22 TIGER K방산&우주 463250 21 30640 2 1665 5.75 2084773 2080281 5450000 2084773 5.75 100.22 38.25 38.25 63049602222 37.76 37.76 63049602222
23 헥토파이낸셜 234340 22 28600 2 5150 21.96 3569815 800175 9453000 3569815 21.96 446.13 37.76 37.76 100968305950 37.35 37.35 100968305950
24 HANARO 원자력iSelect 434730 23 33200 2 2300 7.44 2203583 1073659 5850000 2203583 7.44 205.24 37.67 37.67 71253779996 36.69 36.69 71253779996
25 알체라 347860 24 2540 1 585 29.92 14898150 912592 38710961 14898150 29.92 1632.51 38.49 38.49 35437214291 36.04 36.04 35437214291
26 한국정보인증 053300 25 8920 2 340 3.96 14622844 5041926 42441361 14622844 3.96 290.02 34.45 34.45 134292767735 35.47 35.47 134292767735
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 27015 2 120 0.45 340425 73798 1000000 340425 0.45 461.29 34.04 34.04 9265922270 34.30 34.30 9265922270
28 STX그린로지스 465770 27 10710 5 -780 -6.79 2238399 10808738 7171032 2238399 -6.79 20.71 31.21 31.21 24627734065 32.07 32.07 24627734065
29 KODEX 코스닥150선물인버스 251340 28 3670 5 -30 -0.81 22757798 39802336 71500000 22757798 -0.81 57.18 31.83 31.83 83803088784 31.94 31.94 83803088784
30 PS일렉트로닉스 332570 29 3795 2 155 4.26 12950942 5007620 44176320 12950942 4.26 258.62 29.32 29.32 49532867604 29.55 29.55 49532867604
31 KODEX WTI원유선물(H) 261220 30 15850 2 25 0.16 1161330 2214133 4000000 1161330 0.16 52.45 29.03 29.03 18501506879 29.18 29.18 18501506879

31
top30/20250616/top30-atvtr-20250616-161002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,3380,2,655,24.04,216499165,67470424,165530656,216499165,24.04,320.88,130.79,130.79,685531347853,122.53,122.53,685531347853
한국ANKOR유전,152550,2,379,2,43,12.80,71974769,61880308,70020000,71974769,12.80,116.31,102.79,102.79,27722332597,104.46,104.46,27722332597
비큐AI,148780,3,1816,2,236,14.94,29115602,1423291,31445725,29115602,14.94,2045.65,92.59,92.59,54319809449,95.12,95.12,54319809449
에너토크,019990,4,8650,2,900,11.61,8665523,657971,9756088,8665523,11.61,1317.01,88.82,88.82,76652079835,90.83,90.83,76652079835
지에스이,053050,5,3470,5,-5,-0.14,17982226,31833400,29987597,17982226,-0.14,56.49,59.97,59.97,66296553692,63.71,63.71,66296553692
우리산업홀딩스,072470,6,3690,2,445,13.71,11213537,395110,18887341,11213537,13.71,2838.08,59.37,59.37,43507641521,62.43,62.43,43507641521
더즌,462860,7,4195,2,545,14.93,43106960,11751849,71413257,43106960,14.93,366.81,60.36,60.36,177696991938,59.32,59.32,177696991938
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530
상지건설,042940,9,16580,2,370,2.28,3667410,9382216,6828712,3667410,2.28,39.09,53.71,53.71,61249479610,54.10,54.10,61249479610
동양철관,008970,10,1609,2,150,10.28,82654521,9915663,159323019,82654521,10.28,833.58,51.88,51.88,131405530969,51.26,51.26,131405530969
흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705
에이텍모빌리티,224110,12,12940,2,1030,8.65,2512572,49020,5340000,2512572,8.65,5125.61,47.05,47.05,34350657520,49.71,49.71,34350657520
엠에프엠코리아,323230,13,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695
오가노이드사이언스,476040,15,32100,2,1400,4.56,2651929,403906,6546309,2651929,4.56,656.57,40.51,40.51,89442116225,42.56,42.56,89442116225
아이티센엔텍,010280,16,1268,2,229,22.04,25902120,926466,65123786,25902120,22.04,2795.80,39.77,39.77,33298204082,40.32,40.32,33298204082
흥아해운,003280,17,2140,5,-60,-2.73,94775467,146467872,240424899,94775467,-2.73,64.71,39.42,39.42,206800901041,40.19,40.19,206800901041
시선AI,340810,18,5180,2,375,7.80,4072922,770661,10692194,4072922,7.80,528.50,38.09,38.09,21276303001,38.41,38.41,21276303001
일신바이오,068330,19,1726,2,71,4.29,16381496,498875,44216140,16381496,4.29,3283.69,37.05,37.05,29228632754,38.30,38.30,29228632754
KODEX 200선물인버스2X,252670,20,1583,5,-58,-3.53,315756463,444773184,855000000,315756463,-3.53,70.99,36.93,36.93,511072084505,37.76,37.76,511072084505
TIGER K방산&우주,463250,21,30640,2,1665,5.75,2084773,2080281,5450000,2084773,5.75,100.22,38.25,38.25,63049602222,37.76,37.76,63049602222
헥토파이낸셜,234340,22,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950
HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203583,1073659,5850000,2203583,7.44,205.24,37.67,37.67,71253779996,36.69,36.69,71253779996
알체라,347860,24,2540,1,585,29.92,14898150,912592,38710961,14898150,29.92,1632.51,38.49,38.49,35437214291,36.04,36.04,35437214291
한국정보인증,053300,25,8920,2,340,3.96,14622844,5041926,42441361,14622844,3.96,290.02,34.45,34.45,134292767735,35.47,35.47,134292767735
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270
STX그린로지스,465770,27,10710,5,-780,-6.79,2238399,10808738,7171032,2238399,-6.79,20.71,31.21,31.21,24627734065,32.07,32.07,24627734065
KODEX 코스닥150선물인버스,251340,28,3670,5,-30,-0.81,22757798,39802336,71500000,22757798,-0.81,57.18,31.83,31.83,83803088784,31.94,31.94,83803088784
PS일렉트로닉스,332570,29,3795,2,155,4.26,12950942,5007620,44176320,12950942,4.26,258.62,29.32,29.32,49532867604,29.55,29.55,49532867604
KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1161330,2214133,4000000,1161330,0.16,52.45,29.03,29.03,18501506879,29.18,29.18,18501506879
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3380 2 655 24.04 216499165 67470424 165530656 216499165 24.04 320.88 130.79 130.79 685531347853 122.53 122.53 685531347853
3 한국ANKOR유전 152550 2 379 2 43 12.80 71974769 61880308 70020000 71974769 12.80 116.31 102.79 102.79 27722332597 104.46 104.46 27722332597
4 비큐AI 148780 3 1816 2 236 14.94 29115602 1423291 31445725 29115602 14.94 2045.65 92.59 92.59 54319809449 95.12 95.12 54319809449
5 에너토크 019990 4 8650 2 900 11.61 8665523 657971 9756088 8665523 11.61 1317.01 88.82 88.82 76652079835 90.83 90.83 76652079835
6 지에스이 053050 5 3470 5 -5 -0.14 17982226 31833400 29987597 17982226 -0.14 56.49 59.97 59.97 66296553692 63.71 63.71 66296553692
7 우리산업홀딩스 072470 6 3690 2 445 13.71 11213537 395110 18887341 11213537 13.71 2838.08 59.37 59.37 43507641521 62.43 62.43 43507641521
8 더즌 462860 7 4195 2 545 14.93 43106960 11751849 71413257 43106960 14.93 366.81 60.36 60.36 177696991938 59.32 59.32 177696991938
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12490 5 -85 -0.68 545030 612129 1000000 545030 -0.68 89.04 54.50 54.50 6764445530 54.16 54.16 6764445530
10 상지건설 042940 9 16580 2 370 2.28 3667410 9382216 6828712 3667410 2.28 39.09 53.71 53.71 61249479610 54.10 54.10 61249479610
11 동양철관 008970 10 1609 2 150 10.28 82654521 9915663 159323019 82654521 10.28 833.58 51.88 51.88 131405530969 51.26 51.26 131405530969
12 흥구석유 024060 11 19170 2 3210 20.11 7550380 6455992 15000000 7550380 20.11 116.95 50.34 50.34 144296484705 50.18 50.18 144296484705
13 에이텍모빌리티 224110 12 12940 2 1030 8.65 2512572 49020 5340000 2512572 8.65 5125.61 47.05 47.05 34350657520 49.71 49.71 34350657520
14 엠에프엠코리아 323230 13 11 5 -6 -35.29 17213441 15032606 43274492 17213441 -35.29 114.51 39.78 39.78 213800398 44.91 44.91 213800398
15 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 14 26080 2 35 0.13 427276 690536 1000000 427276 0.13 61.88 42.73 42.73 11232022695 43.07 43.07 11232022695
16 오가노이드사이언스 476040 15 32100 2 1400 4.56 2651929 403906 6546309 2651929 4.56 656.57 40.51 40.51 89442116225 42.56 42.56 89442116225
17 아이티센엔텍 010280 16 1268 2 229 22.04 25902120 926466 65123786 25902120 22.04 2795.80 39.77 39.77 33298204082 40.32 40.32 33298204082
18 흥아해운 003280 17 2140 5 -60 -2.73 94775467 146467872 240424899 94775467 -2.73 64.71 39.42 39.42 206800901041 40.19 40.19 206800901041
19 시선AI 340810 18 5180 2 375 7.80 4072922 770661 10692194 4072922 7.80 528.50 38.09 38.09 21276303001 38.41 38.41 21276303001
20 일신바이오 068330 19 1726 2 71 4.29 16381496 498875 44216140 16381496 4.29 3283.69 37.05 37.05 29228632754 38.30 38.30 29228632754
21 KODEX 200선물인버스2X 252670 20 1583 5 -58 -3.53 315756463 444773184 855000000 315756463 -3.53 70.99 36.93 36.93 511072084505 37.76 37.76 511072084505
22 TIGER K방산&우주 463250 21 30640 2 1665 5.75 2084773 2080281 5450000 2084773 5.75 100.22 38.25 38.25 63049602222 37.76 37.76 63049602222
23 헥토파이낸셜 234340 22 28600 2 5150 21.96 3569815 800175 9453000 3569815 21.96 446.13 37.76 37.76 100968305950 37.35 37.35 100968305950
24 HANARO 원자력iSelect 434730 23 33200 2 2300 7.44 2203583 1073659 5850000 2203583 7.44 205.24 37.67 37.67 71253779996 36.69 36.69 71253779996
25 알체라 347860 24 2540 1 585 29.92 14898150 912592 38710961 14898150 29.92 1632.51 38.49 38.49 35437214291 36.04 36.04 35437214291
26 한국정보인증 053300 25 8920 2 340 3.96 14622844 5041926 42441361 14622844 3.96 290.02 34.45 34.45 134292767735 35.47 35.47 134292767735
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 27015 2 120 0.45 340425 73798 1000000 340425 0.45 461.29 34.04 34.04 9265922270 34.30 34.30 9265922270
28 STX그린로지스 465770 27 10710 5 -780 -6.79 2238399 10808738 7171032 2238399 -6.79 20.71 31.21 31.21 24627734065 32.07 32.07 24627734065
29 KODEX 코스닥150선물인버스 251340 28 3670 5 -30 -0.81 22757798 39802336 71500000 22757798 -0.81 57.18 31.83 31.83 83803088784 31.94 31.94 83803088784
30 PS일렉트로닉스 332570 29 3795 2 155 4.26 12950942 5007620 44176320 12950942 4.26 258.62 29.32 29.32 49532867604 29.55 29.55 49532867604
31 KODEX WTI원유선물(H) 261220 30 15850 2 25 0.16 1161330 2214133 4000000 1161330 0.16 52.45 29.03 29.03 18501506879 29.18 29.18 18501506879

31
top30/20250616/top30-atvtr-20250616-162002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,3380,2,655,24.04,216594240,67470424,165530656,216594240,24.04,321.02,130.85,130.85,685852701353,122.58,122.58,685852701353
한국ANKOR유전,152550,2,379,2,43,12.80,72005725,61880308,70020000,72005725,12.80,116.36,102.84,102.84,27733817273,104.51,104.51,27733817273
비큐AI,148780,3,1816,2,236,14.94,29127305,1423291,31445725,29127305,14.94,2046.48,92.63,92.63,54341155721,95.16,95.16,54341155721
에너토크,019990,4,8650,2,900,11.61,8665523,657971,9756088,8665523,11.61,1317.01,88.82,88.82,76652079835,90.83,90.83,76652079835
지에스이,053050,5,3470,5,-5,-0.14,17985510,31833400,29987597,17985510,-0.14,56.50,59.98,59.98,66307949172,63.72,63.72,66307949172
우리산업홀딩스,072470,6,3690,2,445,13.71,11218896,395110,18887341,11218896,13.71,2839.44,59.40,59.40,43526933921,62.45,62.45,43526933921
더즌,462860,7,4195,2,545,14.93,43155496,11751849,71413257,43155496,14.93,367.22,60.43,60.43,177902784578,59.38,59.38,177902784578
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530
상지건설,042940,9,16580,2,370,2.28,3668545,9382216,6828712,3668545,2.28,39.10,53.72,53.72,61268331960,54.11,54.11,61268331960
동양철관,008970,10,1609,2,150,10.28,82682507,9915663,159323019,82682507,10.28,833.86,51.90,51.90,131450420513,51.28,51.28,131450420513
흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705
에이텍모빌리티,224110,12,12940,2,1030,8.65,2512803,49020,5340000,2512803,8.65,5126.08,47.06,47.06,34353628180,49.72,49.72,34353628180
엠에프엠코리아,323230,13,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695
오가노이드사이언스,476040,15,32100,2,1400,4.56,2652373,403906,6546309,2652373,4.56,656.68,40.52,40.52,89456302025,42.57,42.57,89456302025
아이티센엔텍,010280,16,1268,2,229,22.04,25906416,926466,65123786,25906416,22.04,2796.26,39.78,39.78,33303690074,40.33,40.33,33303690074
흥아해운,003280,17,2140,5,-60,-2.73,94817365,146467872,240424899,94817365,-2.73,64.74,39.44,39.44,206890143781,40.21,40.21,206890143781
시선AI,340810,18,5180,2,375,7.80,4072952,770661,10692194,4072952,7.80,528.50,38.09,38.09,21276459001,38.42,38.42,21276459001
일신바이오,068330,19,1726,2,71,4.29,16382180,498875,44216140,16382180,4.29,3283.82,37.05,37.05,29229813338,38.30,38.30,29229813338
KODEX 200선물인버스2X,252670,20,1583,5,-58,-3.53,316032607,444773184,855000000,316032607,-3.53,71.05,36.96,36.96,511509496601,37.79,37.79,511509496601
TIGER K방산&우주,463250,21,30640,2,1665,5.75,2084783,2080281,5450000,2084783,5.75,100.22,38.25,38.25,63049908672,37.76,37.76,63049908672
헥토파이낸셜,234340,22,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950
HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203613,1073659,5850000,2203613,7.44,205.24,37.67,37.67,71254799096,36.69,36.69,71254799096
알체라,347860,24,2540,1,585,29.92,14898271,912592,38710961,14898271,29.92,1632.52,38.49,38.49,35437521631,36.04,36.04,35437521631
한국정보인증,053300,25,8920,2,340,3.96,14624571,5041926,42441361,14624571,3.96,290.06,34.46,34.46,134308155305,35.48,35.48,134308155305
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270
STX그린로지스,465770,27,10710,5,-780,-6.79,2239107,10808738,7171032,2239107,-6.79,20.72,31.22,31.22,24635274265,32.08,32.08,24635274265
KODEX 코스닥150선물인버스,251340,28,3670,5,-30,-0.81,22846970,39802336,71500000,22846970,-0.81,57.40,31.95,31.95,84130795884,32.06,32.06,84130795884
PS일렉트로닉스,332570,29,3795,2,155,4.26,12962623,5007620,44176320,12962623,4.26,258.86,29.34,29.34,49577372214,29.57,29.57,49577372214
KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1161330,2214133,4000000,1161330,0.16,52.45,29.03,29.03,18501506879,29.18,29.18,18501506879
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3380 2 655 24.04 216594240 67470424 165530656 216594240 24.04 321.02 130.85 130.85 685852701353 122.58 122.58 685852701353
3 한국ANKOR유전 152550 2 379 2 43 12.80 72005725 61880308 70020000 72005725 12.80 116.36 102.84 102.84 27733817273 104.51 104.51 27733817273
4 비큐AI 148780 3 1816 2 236 14.94 29127305 1423291 31445725 29127305 14.94 2046.48 92.63 92.63 54341155721 95.16 95.16 54341155721
5 에너토크 019990 4 8650 2 900 11.61 8665523 657971 9756088 8665523 11.61 1317.01 88.82 88.82 76652079835 90.83 90.83 76652079835
6 지에스이 053050 5 3470 5 -5 -0.14 17985510 31833400 29987597 17985510 -0.14 56.50 59.98 59.98 66307949172 63.72 63.72 66307949172
7 우리산업홀딩스 072470 6 3690 2 445 13.71 11218896 395110 18887341 11218896 13.71 2839.44 59.40 59.40 43526933921 62.45 62.45 43526933921
8 더즌 462860 7 4195 2 545 14.93 43155496 11751849 71413257 43155496 14.93 367.22 60.43 60.43 177902784578 59.38 59.38 177902784578
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12490 5 -85 -0.68 545030 612129 1000000 545030 -0.68 89.04 54.50 54.50 6764445530 54.16 54.16 6764445530
10 상지건설 042940 9 16580 2 370 2.28 3668545 9382216 6828712 3668545 2.28 39.10 53.72 53.72 61268331960 54.11 54.11 61268331960
11 동양철관 008970 10 1609 2 150 10.28 82682507 9915663 159323019 82682507 10.28 833.86 51.90 51.90 131450420513 51.28 51.28 131450420513
12 흥구석유 024060 11 19170 2 3210 20.11 7550380 6455992 15000000 7550380 20.11 116.95 50.34 50.34 144296484705 50.18 50.18 144296484705
13 에이텍모빌리티 224110 12 12940 2 1030 8.65 2512803 49020 5340000 2512803 8.65 5126.08 47.06 47.06 34353628180 49.72 49.72 34353628180
14 엠에프엠코리아 323230 13 11 5 -6 -35.29 17213441 15032606 43274492 17213441 -35.29 114.51 39.78 39.78 213800398 44.91 44.91 213800398
15 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 14 26080 2 35 0.13 427276 690536 1000000 427276 0.13 61.88 42.73 42.73 11232022695 43.07 43.07 11232022695
16 오가노이드사이언스 476040 15 32100 2 1400 4.56 2652373 403906 6546309 2652373 4.56 656.68 40.52 40.52 89456302025 42.57 42.57 89456302025
17 아이티센엔텍 010280 16 1268 2 229 22.04 25906416 926466 65123786 25906416 22.04 2796.26 39.78 39.78 33303690074 40.33 40.33 33303690074
18 흥아해운 003280 17 2140 5 -60 -2.73 94817365 146467872 240424899 94817365 -2.73 64.74 39.44 39.44 206890143781 40.21 40.21 206890143781
19 시선AI 340810 18 5180 2 375 7.80 4072952 770661 10692194 4072952 7.80 528.50 38.09 38.09 21276459001 38.42 38.42 21276459001
20 일신바이오 068330 19 1726 2 71 4.29 16382180 498875 44216140 16382180 4.29 3283.82 37.05 37.05 29229813338 38.30 38.30 29229813338
21 KODEX 200선물인버스2X 252670 20 1583 5 -58 -3.53 316032607 444773184 855000000 316032607 -3.53 71.05 36.96 36.96 511509496601 37.79 37.79 511509496601
22 TIGER K방산&우주 463250 21 30640 2 1665 5.75 2084783 2080281 5450000 2084783 5.75 100.22 38.25 38.25 63049908672 37.76 37.76 63049908672
23 헥토파이낸셜 234340 22 28600 2 5150 21.96 3569815 800175 9453000 3569815 21.96 446.13 37.76 37.76 100968305950 37.35 37.35 100968305950
24 HANARO 원자력iSelect 434730 23 33200 2 2300 7.44 2203613 1073659 5850000 2203613 7.44 205.24 37.67 37.67 71254799096 36.69 36.69 71254799096
25 알체라 347860 24 2540 1 585 29.92 14898271 912592 38710961 14898271 29.92 1632.52 38.49 38.49 35437521631 36.04 36.04 35437521631
26 한국정보인증 053300 25 8920 2 340 3.96 14624571 5041926 42441361 14624571 3.96 290.06 34.46 34.46 134308155305 35.48 35.48 134308155305
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 27015 2 120 0.45 340425 73798 1000000 340425 0.45 461.29 34.04 34.04 9265922270 34.30 34.30 9265922270
28 STX그린로지스 465770 27 10710 5 -780 -6.79 2239107 10808738 7171032 2239107 -6.79 20.72 31.22 31.22 24635274265 32.08 32.08 24635274265
29 KODEX 코스닥150선물인버스 251340 28 3670 5 -30 -0.81 22846970 39802336 71500000 22846970 -0.81 57.40 31.95 31.95 84130795884 32.06 32.06 84130795884
30 PS일렉트로닉스 332570 29 3795 2 155 4.26 12962623 5007620 44176320 12962623 4.26 258.86 29.34 29.34 49577372214 29.57 29.57 49577372214
31 KODEX WTI원유선물(H) 261220 30 15850 2 25 0.16 1161330 2214133 4000000 1161330 0.16 52.45 29.03 29.03 18501506879 29.18 29.18 18501506879

31
top30/20250616/top30-atvtr-20250616-163002.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
우리기술,032820,1,3380,2,655,24.04,216672143,67470424,165530656,216672143,24.04,321.14,130.90,130.90,686114844948,122.63,122.63,686114844948
한국ANKOR유전,152550,2,379,2,43,12.80,72034912,61880308,70020000,72034912,12.80,116.41,102.88,102.88,27744762398,104.55,104.55,27744762398
비큐AI,148780,3,1816,2,236,14.94,29139072,1423291,31445725,29139072,14.94,2047.30,92.66,92.66,54362524593,95.20,95.20,54362524593
에너토크,019990,4,8650,2,900,11.61,8674197,657971,9756088,8674197,11.61,1318.33,88.91,88.91,76726155795,90.92,90.92,76726155795
지에스이,053050,5,3470,5,-5,-0.14,17986947,31833400,29987597,17986947,-0.14,56.50,59.98,59.98,66312928377,63.73,63.73,66312928377
우리산업홀딩스,072470,6,3690,2,445,13.71,11230427,395110,18887341,11230427,13.71,2842.35,59.46,59.46,43568560831,62.51,62.51,43568560831
더즌,462860,7,4195,2,545,14.93,43191475,11751849,71413257,43191475,14.93,367.53,60.48,60.48,178053716483,59.43,59.43,178053716483
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530
상지건설,042940,9,16580,2,370,2.28,3669194,9382216,6828712,3669194,2.28,39.11,53.73,53.73,61279098870,54.12,54.12,61279098870
동양철관,008970,10,1609,2,150,10.28,82704100,9915663,159323019,82704100,10.28,834.08,51.91,51.91,131485012499,51.29,51.29,131485012499
흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705
에이텍모빌리티,224110,12,12940,2,1030,8.65,2513448,49020,5340000,2513448,8.65,5127.39,47.07,47.07,34361916430,49.73,49.73,34361916430
엠에프엠코리아,323230,13,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695
오가노이드사이언스,476040,15,32100,2,1400,4.56,2652923,403906,6546309,2652923,4.56,656.82,40.53,40.53,89473957025,42.58,42.58,89473957025
아이티센엔텍,010280,16,1268,2,229,22.04,25909898,926466,65123786,25909898,22.04,2796.64,39.79,39.79,33308129624,40.34,40.34,33308129624
흥아해운,003280,17,2140,5,-60,-2.73,94928611,146467872,240424899,94928611,-2.73,64.81,39.48,39.48,207124316611,40.26,40.26,207124316611
시선AI,340810,18,5180,2,375,7.80,4073022,770661,10692194,4073022,7.80,528.51,38.09,38.09,21276823001,38.42,38.42,21276823001
일신바이오,068330,19,1726,2,71,4.29,16382901,498875,44216140,16382901,4.29,3283.97,37.05,37.05,29231057784,38.30,38.30,29231057784
KODEX 200선물인버스2X,252670,20,1583,5,-58,-3.53,316158947,444773184,855000000,316158947,-3.53,71.08,36.98,36.98,511709492821,37.81,37.81,511709492821
TIGER K방산&우주,463250,21,30640,2,1665,5.75,2084833,2080281,5450000,2084833,5.75,100.22,38.25,38.25,63051441672,37.76,37.76,63051441672
헥토파이낸셜,234340,22,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950
HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203633,1073659,5850000,2203633,7.44,205.25,37.67,37.67,71255463596,36.69,36.69,71255463596
알체라,347860,24,2540,1,585,29.92,14898671,912592,38710961,14898671,29.92,1632.57,38.49,38.49,35438537631,36.04,36.04,35438537631
한국정보인증,053300,25,8920,2,340,3.96,14627131,5041926,42441361,14627131,3.96,290.11,34.46,34.46,134330939305,35.48,35.48,134330939305
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270
KODEX 코스닥150선물인버스,251340,27,3670,5,-30,-0.81,22879258,39802336,71500000,22879258,-0.81,57.48,32.00,32.00,84249454284,32.11,32.11,84249454284
STX그린로지스,465770,28,10710,5,-780,-6.79,2239980,10808738,7171032,2239980,-6.79,20.72,31.24,31.24,24644632825,32.09,32.09,24644632825
PS일렉트로닉스,332570,29,3795,2,155,4.26,13004455,5007620,44176320,13004455,4.26,259.69,29.44,29.44,49738425414,29.67,29.67,49738425414
KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1161358,2214133,4000000,1161358,0.16,52.45,29.03,29.03,18501950959,29.18,29.18,18501950959
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3380 2 655 24.04 216672143 67470424 165530656 216672143 24.04 321.14 130.90 130.90 686114844948 122.63 122.63 686114844948
3 한국ANKOR유전 152550 2 379 2 43 12.80 72034912 61880308 70020000 72034912 12.80 116.41 102.88 102.88 27744762398 104.55 104.55 27744762398
4 비큐AI 148780 3 1816 2 236 14.94 29139072 1423291 31445725 29139072 14.94 2047.30 92.66 92.66 54362524593 95.20 95.20 54362524593
5 에너토크 019990 4 8650 2 900 11.61 8674197 657971 9756088 8674197 11.61 1318.33 88.91 88.91 76726155795 90.92 90.92 76726155795
6 지에스이 053050 5 3470 5 -5 -0.14 17986947 31833400 29987597 17986947 -0.14 56.50 59.98 59.98 66312928377 63.73 63.73 66312928377
7 우리산업홀딩스 072470 6 3690 2 445 13.71 11230427 395110 18887341 11230427 13.71 2842.35 59.46 59.46 43568560831 62.51 62.51 43568560831
8 더즌 462860 7 4195 2 545 14.93 43191475 11751849 71413257 43191475 14.93 367.53 60.48 60.48 178053716483 59.43 59.43 178053716483
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12490 5 -85 -0.68 545030 612129 1000000 545030 -0.68 89.04 54.50 54.50 6764445530 54.16 54.16 6764445530
10 상지건설 042940 9 16580 2 370 2.28 3669194 9382216 6828712 3669194 2.28 39.11 53.73 53.73 61279098870 54.12 54.12 61279098870
11 동양철관 008970 10 1609 2 150 10.28 82704100 9915663 159323019 82704100 10.28 834.08 51.91 51.91 131485012499 51.29 51.29 131485012499
12 흥구석유 024060 11 19170 2 3210 20.11 7550380 6455992 15000000 7550380 20.11 116.95 50.34 50.34 144296484705 50.18 50.18 144296484705
13 에이텍모빌리티 224110 12 12940 2 1030 8.65 2513448 49020 5340000 2513448 8.65 5127.39 47.07 47.07 34361916430 49.73 49.73 34361916430
14 엠에프엠코리아 323230 13 11 5 -6 -35.29 17213441 15032606 43274492 17213441 -35.29 114.51 39.78 39.78 213800398 44.91 44.91 213800398
15 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 14 26080 2 35 0.13 427276 690536 1000000 427276 0.13 61.88 42.73 42.73 11232022695 43.07 43.07 11232022695
16 오가노이드사이언스 476040 15 32100 2 1400 4.56 2652923 403906 6546309 2652923 4.56 656.82 40.53 40.53 89473957025 42.58 42.58 89473957025
17 아이티센엔텍 010280 16 1268 2 229 22.04 25909898 926466 65123786 25909898 22.04 2796.64 39.79 39.79 33308129624 40.34 40.34 33308129624
18 흥아해운 003280 17 2140 5 -60 -2.73 94928611 146467872 240424899 94928611 -2.73 64.81 39.48 39.48 207124316611 40.26 40.26 207124316611
19 시선AI 340810 18 5180 2 375 7.80 4073022 770661 10692194 4073022 7.80 528.51 38.09 38.09 21276823001 38.42 38.42 21276823001
20 일신바이오 068330 19 1726 2 71 4.29 16382901 498875 44216140 16382901 4.29 3283.97 37.05 37.05 29231057784 38.30 38.30 29231057784
21 KODEX 200선물인버스2X 252670 20 1583 5 -58 -3.53 316158947 444773184 855000000 316158947 -3.53 71.08 36.98 36.98 511709492821 37.81 37.81 511709492821
22 TIGER K방산&우주 463250 21 30640 2 1665 5.75 2084833 2080281 5450000 2084833 5.75 100.22 38.25 38.25 63051441672 37.76 37.76 63051441672
23 헥토파이낸셜 234340 22 28600 2 5150 21.96 3569815 800175 9453000 3569815 21.96 446.13 37.76 37.76 100968305950 37.35 37.35 100968305950
24 HANARO 원자력iSelect 434730 23 33200 2 2300 7.44 2203633 1073659 5850000 2203633 7.44 205.25 37.67 37.67 71255463596 36.69 36.69 71255463596
25 알체라 347860 24 2540 1 585 29.92 14898671 912592 38710961 14898671 29.92 1632.57 38.49 38.49 35438537631 36.04 36.04 35438537631
26 한국정보인증 053300 25 8920 2 340 3.96 14627131 5041926 42441361 14627131 3.96 290.11 34.46 34.46 134330939305 35.48 35.48 134330939305
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 27015 2 120 0.45 340425 73798 1000000 340425 0.45 461.29 34.04 34.04 9265922270 34.30 34.30 9265922270
28 KODEX 코스닥150선물인버스 251340 27 3670 5 -30 -0.81 22879258 39802336 71500000 22879258 -0.81 57.48 32.00 32.00 84249454284 32.11 32.11 84249454284
29 STX그린로지스 465770 28 10710 5 -780 -6.79 2239980 10808738 7171032 2239980 -6.79 20.72 31.24 31.24 24644632825 32.09 32.09 24644632825
30 PS일렉트로닉스 332570 29 3795 2 155 4.26 13004455 5007620 44176320 13004455 4.26 259.69 29.44 29.44 49738425414 29.67 29.67 49738425414
31 KODEX WTI원유선물(H) 261220 30 15850 2 25 0.16 1161358 2214133 4000000 1161358 0.16 52.45 29.03 29.03 18501950959 29.18 29.18 18501950959

31
top30/20250616/top30-atvtr-20250616-164002.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
우리기술,032820,1,3380,2,655,24.04,216770445,67470424,165530656,216770445,24.04,321.28,130.95,130.95,686445631178,122.69,122.69,686445631178
한국ANKOR유전,152550,2,379,2,43,12.80,72060223,61880308,70020000,72060223,12.80,116.45,102.91,102.91,27754178090,104.58,104.58,27754178090
비큐AI,148780,3,1816,2,236,14.94,29146212,1423291,31445725,29146212,14.94,2047.80,92.69,92.69,54375462273,95.22,95.22,54375462273
에너토크,019990,4,8650,2,900,11.61,8685917,657971,9756088,8685917,11.61,1320.11,89.03,89.03,76826010195,91.04,91.04,76826010195
지에스이,053050,5,3470,5,-5,-0.14,17994285,31833400,29987597,17994285,-0.14,56.53,60.01,60.01,66338317857,63.75,63.75,66338317857
우리산업홀딩스,072470,6,3690,2,445,13.71,11235383,395110,18887341,11235383,13.71,2843.61,59.49,59.49,43586501551,62.54,62.54,43586501551
더즌,462860,7,4195,2,545,14.93,43219374,11751849,71413257,43219374,14.93,367.77,60.52,60.52,178170334303,59.47,59.47,178170334303
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530
상지건설,042940,9,16580,2,370,2.28,3670509,9382216,6828712,3670509,2.28,39.12,53.75,53.75,61300901570,54.14,54.14,61300901570
동양철관,008970,10,1609,2,150,10.28,82762424,9915663,159323019,82762424,10.28,834.66,51.95,51.95,131578330899,51.33,51.33,131578330899
흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705
에이텍모빌리티,224110,12,12940,2,1030,8.65,2515636,49020,5340000,2515636,8.65,5131.86,47.11,47.11,34389922830,49.77,49.77,34389922830
엠에프엠코리아,323230,13,11,5,-6,-35.29,17979012,15032606,43274492,17979012,-35.29,119.60,41.55,41.55,222221679,46.68,46.68,222221679
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695
오가노이드사이언스,476040,15,32100,2,1400,4.56,2653218,403906,6546309,2653218,4.56,656.89,40.53,40.53,89483441275,42.58,42.58,89483441275
아이티센엔텍,010280,16,1268,2,229,22.04,25927917,926466,65123786,25927917,22.04,2798.58,39.81,39.81,33330977716,40.36,40.36,33330977716
흥아해운,003280,17,2140,5,-60,-2.73,95015116,146467872,240424899,95015116,-2.73,64.87,39.52,39.52,207306842161,40.29,40.29,207306842161
시선AI,340810,18,5180,2,375,7.80,4073320,770661,10692194,4073320,7.80,528.55,38.10,38.10,21278369621,38.42,38.42,21278369621
일신바이오,068330,19,1726,2,71,4.29,16385835,498875,44216140,16385835,4.29,3284.56,37.06,37.06,29236116000,38.31,38.31,29236116000
KODEX 200선물인버스2X,252670,20,1583,5,-58,-3.53,316325249,444773184,855000000,316325249,-3.53,71.12,37.00,37.00,511972915189,37.83,37.83,511972915189
TIGER K방산&우주,463250,21,30640,2,1665,5.75,2084873,2080281,5450000,2084873,5.75,100.22,38.25,38.25,63052668072,37.76,37.76,63052668072
헥토파이낸셜,234340,22,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950
HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203633,1073659,5850000,2203633,7.44,205.25,37.67,37.67,71255463596,36.69,36.69,71255463596
알체라,347860,24,2540,1,585,29.92,14898893,912592,38710961,14898893,29.92,1632.59,38.49,38.49,35439101511,36.04,36.04,35439101511
한국정보인증,053300,25,8920,2,340,3.96,14631306,5041926,42441361,14631306,3.96,290.19,34.47,34.47,134367846305,35.49,35.49,134367846305
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270
KODEX 코스닥150선물인버스,251340,27,3670,5,-30,-0.81,22885575,39802336,71500000,22885575,-0.81,57.50,32.01,32.01,84272669259,32.12,32.12,84272669259
STX그린로지스,465770,28,10710,5,-780,-6.79,2241437,10808738,7171032,2241437,-6.79,20.74,31.26,31.26,24660237295,32.11,32.11,24660237295
PS일렉트로닉스,332570,29,3795,2,155,4.26,13023973,5007620,44176320,13023973,4.26,260.08,29.48,29.48,49813472124,29.71,29.71,49813472124
위니아,071460,30,23,5,-11,-32.35,10098238,12437930,35967295,10098238,-32.35,81.19,28.08,28.08,243442933,29.43,29.43,243442933
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3380 2 655 24.04 216770445 67470424 165530656 216770445 24.04 321.28 130.95 130.95 686445631178 122.69 122.69 686445631178
3 한국ANKOR유전 152550 2 379 2 43 12.80 72060223 61880308 70020000 72060223 12.80 116.45 102.91 102.91 27754178090 104.58 104.58 27754178090
4 비큐AI 148780 3 1816 2 236 14.94 29146212 1423291 31445725 29146212 14.94 2047.80 92.69 92.69 54375462273 95.22 95.22 54375462273
5 에너토크 019990 4 8650 2 900 11.61 8685917 657971 9756088 8685917 11.61 1320.11 89.03 89.03 76826010195 91.04 91.04 76826010195
6 지에스이 053050 5 3470 5 -5 -0.14 17994285 31833400 29987597 17994285 -0.14 56.53 60.01 60.01 66338317857 63.75 63.75 66338317857
7 우리산업홀딩스 072470 6 3690 2 445 13.71 11235383 395110 18887341 11235383 13.71 2843.61 59.49 59.49 43586501551 62.54 62.54 43586501551
8 더즌 462860 7 4195 2 545 14.93 43219374 11751849 71413257 43219374 14.93 367.77 60.52 60.52 178170334303 59.47 59.47 178170334303
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 12490 5 -85 -0.68 545030 612129 1000000 545030 -0.68 89.04 54.50 54.50 6764445530 54.16 54.16 6764445530
10 상지건설 042940 9 16580 2 370 2.28 3670509 9382216 6828712 3670509 2.28 39.12 53.75 53.75 61300901570 54.14 54.14 61300901570
11 동양철관 008970 10 1609 2 150 10.28 82762424 9915663 159323019 82762424 10.28 834.66 51.95 51.95 131578330899 51.33 51.33 131578330899
12 흥구석유 024060 11 19170 2 3210 20.11 7550380 6455992 15000000 7550380 20.11 116.95 50.34 50.34 144296484705 50.18 50.18 144296484705
13 에이텍모빌리티 224110 12 12940 2 1030 8.65 2515636 49020 5340000 2515636 8.65 5131.86 47.11 47.11 34389922830 49.77 49.77 34389922830
14 엠에프엠코리아 323230 13 11 5 -6 -35.29 17979012 15032606 43274492 17979012 -35.29 119.60 41.55 41.55 222221679 46.68 46.68 222221679
15 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 14 26080 2 35 0.13 427276 690536 1000000 427276 0.13 61.88 42.73 42.73 11232022695 43.07 43.07 11232022695
16 오가노이드사이언스 476040 15 32100 2 1400 4.56 2653218 403906 6546309 2653218 4.56 656.89 40.53 40.53 89483441275 42.58 42.58 89483441275
17 아이티센엔텍 010280 16 1268 2 229 22.04 25927917 926466 65123786 25927917 22.04 2798.58 39.81 39.81 33330977716 40.36 40.36 33330977716
18 흥아해운 003280 17 2140 5 -60 -2.73 95015116 146467872 240424899 95015116 -2.73 64.87 39.52 39.52 207306842161 40.29 40.29 207306842161
19 시선AI 340810 18 5180 2 375 7.80 4073320 770661 10692194 4073320 7.80 528.55 38.10 38.10 21278369621 38.42 38.42 21278369621
20 일신바이오 068330 19 1726 2 71 4.29 16385835 498875 44216140 16385835 4.29 3284.56 37.06 37.06 29236116000 38.31 38.31 29236116000
21 KODEX 200선물인버스2X 252670 20 1583 5 -58 -3.53 316325249 444773184 855000000 316325249 -3.53 71.12 37.00 37.00 511972915189 37.83 37.83 511972915189
22 TIGER K방산&우주 463250 21 30640 2 1665 5.75 2084873 2080281 5450000 2084873 5.75 100.22 38.25 38.25 63052668072 37.76 37.76 63052668072
23 헥토파이낸셜 234340 22 28600 2 5150 21.96 3569815 800175 9453000 3569815 21.96 446.13 37.76 37.76 100968305950 37.35 37.35 100968305950
24 HANARO 원자력iSelect 434730 23 33200 2 2300 7.44 2203633 1073659 5850000 2203633 7.44 205.25 37.67 37.67 71255463596 36.69 36.69 71255463596
25 알체라 347860 24 2540 1 585 29.92 14898893 912592 38710961 14898893 29.92 1632.59 38.49 38.49 35439101511 36.04 36.04 35439101511
26 한국정보인증 053300 25 8920 2 340 3.96 14631306 5041926 42441361 14631306 3.96 290.19 34.47 34.47 134367846305 35.49 35.49 134367846305
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 27015 2 120 0.45 340425 73798 1000000 340425 0.45 461.29 34.04 34.04 9265922270 34.30 34.30 9265922270
28 KODEX 코스닥150선물인버스 251340 27 3670 5 -30 -0.81 22885575 39802336 71500000 22885575 -0.81 57.50 32.01 32.01 84272669259 32.12 32.12 84272669259
29 STX그린로지스 465770 28 10710 5 -780 -6.79 2241437 10808738 7171032 2241437 -6.79 20.74 31.26 31.26 24660237295 32.11 32.11 24660237295
30 PS일렉트로닉스 332570 29 3795 2 155 4.26 13023973 5007620 44176320 13023973 4.26 260.08 29.48 29.48 49813472124 29.71 29.71 49813472124
31 위니아 071460 30 23 5 -11 -32.35 10098238 12437930 35967295 10098238 -32.35 81.19 28.08 28.08 243442933 29.43 29.43 243442933

31
top30/20250616/top30-atvtr-20250616-165002.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
우리기술,032820,1,3380,2,655,24.04,216847317,67470424,165530656,216847317,24.04,321.40,131.00,131.00,686704689818,122.74,122.74,686704689818
한국ANKOR유전,152550,2,379,2,43,12.80,72085197,61880308,70020000,72085197,12.80,116.49,102.95,102.95,27763493392,104.62,104.62,27763493392
비큐AI,148780,3,1816,2,236,14.94,29153470,1423291,31445725,29153470,14.94,2048.31,92.71,92.71,54388613769,95.24,95.24,54388613769
에너토크,019990,4,8650,2,900,11.61,8693185,657971,9756088,8693185,11.61,1321.21,89.11,89.11,76887933555,91.11,91.11,76887933555
지에스이,053050,5,3470,5,-5,-0.14,18001227,31833400,29987597,18001227,-0.14,56.55,60.03,60.03,66362337177,63.78,63.78,66362337177
우리산업홀딩스,072470,6,3690,2,445,13.71,11243132,395110,18887341,11243132,13.71,2845.57,59.53,59.53,43614630421,62.58,62.58,43614630421
더즌,462860,7,4195,2,545,14.93,43229946,11751849,71413257,43229946,14.93,367.86,60.53,60.53,178214683843,59.49,59.49,178214683843
상지건설,042940,8,16580,2,370,2.28,3671794,9382216,6828712,3671794,2.28,39.14,53.77,53.77,61322116920,54.16,54.16,61322116920
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530
동양철관,008970,10,1609,2,150,10.28,82900481,9915663,159323019,82900481,10.28,836.06,52.03,52.03,131799222099,51.41,51.41,131799222099
흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705
에이텍모빌리티,224110,12,12940,2,1030,8.65,2517182,49020,5340000,2517182,8.65,5135.01,47.14,47.14,34409680710,49.80,49.80,34409680710
엠에프엠코리아,323230,13,11,5,-6,-35.29,17979012,15032606,43274492,17979012,-35.29,119.60,41.55,41.55,222221679,46.68,46.68,222221679
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695
오가노이드사이언스,476040,15,32100,2,1400,4.56,2653977,403906,6546309,2653977,4.56,657.08,40.54,40.54,89507843125,42.60,42.60,89507843125
아이티센엔텍,010280,16,1268,2,229,22.04,25936236,926466,65123786,25936236,22.04,2799.48,39.83,39.83,33341592760,40.38,40.38,33341592760
흥아해운,003280,17,2140,5,-60,-2.73,95087446,146467872,240424899,95087446,-2.73,64.92,39.55,39.55,207459096811,40.32,40.32,207459096811
시선AI,340810,18,5180,2,375,7.80,4074372,770661,10692194,4074372,7.80,528.69,38.11,38.11,21283808461,38.43,38.43,21283808461
일신바이오,068330,19,1726,2,71,4.29,16388309,498875,44216140,16388309,4.29,3285.05,37.06,37.06,29240358910,38.31,38.31,29240358910
KODEX 200선물인버스2X,252670,20,1583,5,-58,-3.53,316460013,444773184,855000000,316460013,-3.53,71.15,37.01,37.01,512186246601,37.84,37.84,512186246601
TIGER K방산&우주,463250,21,30640,2,1665,5.75,2084942,2080281,5450000,2084942,5.75,100.22,38.26,38.26,63054789822,37.76,37.76,63054789822
헥토파이낸셜,234340,22,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950
HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203639,1073659,5850000,2203639,7.44,205.25,37.67,37.67,71255665106,36.69,36.69,71255665106
알체라,347860,24,2540,1,585,29.92,14899104,912592,38710961,14899104,29.92,1632.61,38.49,38.49,35439637451,36.04,36.04,35439637451
한국정보인증,053300,25,8920,2,340,3.96,14637105,5041926,42441361,14637105,3.96,290.31,34.49,34.49,134419167455,35.51,35.51,134419167455
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270
KODEX 코스닥150선물인버스,251340,27,3670,5,-30,-0.81,22896662,39802336,71500000,22896662,-0.81,57.53,32.02,32.02,84313469419,32.13,32.13,84313469419
STX그린로지스,465770,28,10710,5,-780,-6.79,2242483,10808738,7171032,2242483,-6.79,20.75,31.27,31.27,24671419035,32.12,32.12,24671419035
PS일렉트로닉스,332570,29,3795,2,155,4.26,13038098,5007620,44176320,13038098,4.26,260.37,29.51,29.51,49867712124,29.75,29.75,49867712124
위니아,071460,30,23,5,-11,-32.35,10098238,12437930,35967295,10098238,-32.35,81.19,28.08,28.08,243442933,29.43,29.43,243442933
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 3380 2 655 24.04 216847317 67470424 165530656 216847317 24.04 321.40 131.00 131.00 686704689818 122.74 122.74 686704689818
3 한국ANKOR유전 152550 2 379 2 43 12.80 72085197 61880308 70020000 72085197 12.80 116.49 102.95 102.95 27763493392 104.62 104.62 27763493392
4 비큐AI 148780 3 1816 2 236 14.94 29153470 1423291 31445725 29153470 14.94 2048.31 92.71 92.71 54388613769 95.24 95.24 54388613769
5 에너토크 019990 4 8650 2 900 11.61 8693185 657971 9756088 8693185 11.61 1321.21 89.11 89.11 76887933555 91.11 91.11 76887933555
6 지에스이 053050 5 3470 5 -5 -0.14 18001227 31833400 29987597 18001227 -0.14 56.55 60.03 60.03 66362337177 63.78 63.78 66362337177
7 우리산업홀딩스 072470 6 3690 2 445 13.71 11243132 395110 18887341 11243132 13.71 2845.57 59.53 59.53 43614630421 62.58 62.58 43614630421
8 더즌 462860 7 4195 2 545 14.93 43229946 11751849 71413257 43229946 14.93 367.86 60.53 60.53 178214683843 59.49 59.49 178214683843
9 상지건설 042940 8 16580 2 370 2.28 3671794 9382216 6828712 3671794 2.28 39.14 53.77 53.77 61322116920 54.16 54.16 61322116920
10 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 9 12490 5 -85 -0.68 545030 612129 1000000 545030 -0.68 89.04 54.50 54.50 6764445530 54.16 54.16 6764445530
11 동양철관 008970 10 1609 2 150 10.28 82900481 9915663 159323019 82900481 10.28 836.06 52.03 52.03 131799222099 51.41 51.41 131799222099
12 흥구석유 024060 11 19170 2 3210 20.11 7550380 6455992 15000000 7550380 20.11 116.95 50.34 50.34 144296484705 50.18 50.18 144296484705
13 에이텍모빌리티 224110 12 12940 2 1030 8.65 2517182 49020 5340000 2517182 8.65 5135.01 47.14 47.14 34409680710 49.80 49.80 34409680710
14 엠에프엠코리아 323230 13 11 5 -6 -35.29 17979012 15032606 43274492 17979012 -35.29 119.60 41.55 41.55 222221679 46.68 46.68 222221679
15 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 14 26080 2 35 0.13 427276 690536 1000000 427276 0.13 61.88 42.73 42.73 11232022695 43.07 43.07 11232022695
16 오가노이드사이언스 476040 15 32100 2 1400 4.56 2653977 403906 6546309 2653977 4.56 657.08 40.54 40.54 89507843125 42.60 42.60 89507843125
17 아이티센엔텍 010280 16 1268 2 229 22.04 25936236 926466 65123786 25936236 22.04 2799.48 39.83 39.83 33341592760 40.38 40.38 33341592760
18 흥아해운 003280 17 2140 5 -60 -2.73 95087446 146467872 240424899 95087446 -2.73 64.92 39.55 39.55 207459096811 40.32 40.32 207459096811
19 시선AI 340810 18 5180 2 375 7.80 4074372 770661 10692194 4074372 7.80 528.69 38.11 38.11 21283808461 38.43 38.43 21283808461
20 일신바이오 068330 19 1726 2 71 4.29 16388309 498875 44216140 16388309 4.29 3285.05 37.06 37.06 29240358910 38.31 38.31 29240358910
21 KODEX 200선물인버스2X 252670 20 1583 5 -58 -3.53 316460013 444773184 855000000 316460013 -3.53 71.15 37.01 37.01 512186246601 37.84 37.84 512186246601
22 TIGER K방산&우주 463250 21 30640 2 1665 5.75 2084942 2080281 5450000 2084942 5.75 100.22 38.26 38.26 63054789822 37.76 37.76 63054789822
23 헥토파이낸셜 234340 22 28600 2 5150 21.96 3569815 800175 9453000 3569815 21.96 446.13 37.76 37.76 100968305950 37.35 37.35 100968305950
24 HANARO 원자력iSelect 434730 23 33200 2 2300 7.44 2203639 1073659 5850000 2203639 7.44 205.25 37.67 37.67 71255665106 36.69 36.69 71255665106
25 알체라 347860 24 2540 1 585 29.92 14899104 912592 38710961 14899104 29.92 1632.61 38.49 38.49 35439637451 36.04 36.04 35439637451
26 한국정보인증 053300 25 8920 2 340 3.96 14637105 5041926 42441361 14637105 3.96 290.31 34.49 34.49 134419167455 35.51 35.51 134419167455
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 27015 2 120 0.45 340425 73798 1000000 340425 0.45 461.29 34.04 34.04 9265922270 34.30 34.30 9265922270
28 KODEX 코스닥150선물인버스 251340 27 3670 5 -30 -0.81 22896662 39802336 71500000 22896662 -0.81 57.53 32.02 32.02 84313469419 32.13 32.13 84313469419
29 STX그린로지스 465770 28 10710 5 -780 -6.79 2242483 10808738 7171032 2242483 -6.79 20.75 31.27 31.27 24671419035 32.12 32.12 24671419035
30 PS일렉트로닉스 332570 29 3795 2 155 4.26 13038098 5007620 44176320 13038098 4.26 260.37 29.51 29.51 49867712124 29.75 29.75 49867712124
31 위니아 071460 30 23 5 -11 -32.35 10098238 12437930 35967295 10098238 -32.35 81.19 28.08 28.08 243442933 29.43 29.43 243442933

31
top30/20250616/top30-av-20250616-090000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1641,3,0,0.00,324663,444773184,855000000,324663,0.00,0.07,0.04,0.04,532771983,0.04,0.04,532771983
KODEX 인버스,114800,2,3885,3,0,0.00,106157,42477588,158200000,106157,0.00,0.25,0.07,0.07,412419945,0.07,0.07,412419945
텔코웨어,078000,3,13700,3,0,0.00,86098,125108,9240077,86098,0.00,68.82,0.93,0.93,1179542600,0.93,0.93,1179542600
KODEX 코스닥150선물인버스,251340,4,3700,3,0,0.00,70833,39802336,71500000,70833,0.00,0.18,0.10,0.10,262082100,0.10,0.10,262082100
미투온,201490,5,4280,3,0,0.00,55819,5745535,30390092,55819,0.00,0.97,0.18,0.18,238905320,0.18,0.18,238905320
피엔케이피부임상연구센타,347740,6,2970,3,0,0.00,37700,297859,30010576,37700,0.00,12.66,0.13,0.13,111969000,0.13,0.13,111969000
제넨바이오,072520,7,27,3,0,0.00,34351,21390396,74163194,34351,0.00,0.16,0.05,0.05,927477,0.05,0.05,927477
다날,064260,8,6040,3,0,0.00,26976,10552076,68949040,26976,0.00,0.26,0.04,0.04,162935040,0.04,0.04,162935040
제이씨현시스템,033320,9,6070,3,0,0.00,26170,4994967,19114432,26170,0.00,0.52,0.14,0.14,158851900,0.14,0.14,158851900
일신석재,007110,10,2685,3,0,0.00,18266,10856525,77456610,18266,0.00,0.17,0.02,0.02,49044210,0.02,0.02,49044210
KODEX 레버리지,122630,11,20190,3,0,0.00,18032,27101608,115400000,18032,0.00,0.07,0.02,0.02,364066080,0.02,0.02,364066080
우리기술,032820,12,2725,3,0,0.00,12288,67470424,165530656,12288,0.00,0.02,0.01,0.01,33484800,0.01,0.01,33484800
휴니드,005870,13,11150,3,0,0.00,12100,8853893,14116015,12100,0.00,0.14,0.09,0.09,134915000,0.09,0.09,134915000
좋은사람들,033340,14,1321,3,0,0.00,10010,12545085,96950558,10010,0.00,0.08,0.01,0.01,13223210,0.01,0.01,13223210
미래생명자원,218150,15,4120,3,0,0.00,8933,9653946,20415802,8933,0.00,0.09,0.04,0.04,36803960,0.04,0.04,36803960
파루,043200,16,1685,3,0,0.00,5751,13959228,41804315,5751,0.00,0.04,0.01,0.01,9690435,0.01,0.01,9690435
엘컴텍,037950,17,980,3,0,0.00,5049,7528003,84447519,5049,0.00,0.07,0.01,0.01,4948020,0.01,0.01,4948020
이스트아시아홀딩스,900110,18,58,3,0,0.00,4642,42450404,642650588,4642,0.00,0.01,0.00,0.00,269236,0.00,0.00,269236
우듬지팜,403490,19,2100,3,0,0.00,4237,18418264,45212464,4237,0.00,0.02,0.01,0.01,8897700,0.01,0.01,8897700
코리아에셋투자증권,190650,20,7430,3,0,0.00,4063,78891,6388000,4063,0.00,5.15,0.06,0.06,30188090,0.06,0.06,30188090
하림,136480,21,3150,3,0,0.00,4005,1365044,106209702,4005,0.00,0.29,0.00,0.00,12615750,0.00,0.00,12615750
오리엔트바이오,002630,22,893,3,0,0.00,3930,3403472,118583005,3930,0.00,0.12,0.00,0.00,3509490,0.00,0.00,3509490
DSC인베스트먼트,241520,23,7320,3,0,0.00,3833,1339653,27000000,3833,0.00,0.29,0.01,0.01,28057560,0.01,0.01,28057560
KODEX 200,069500,24,38865,3,0,0.00,3715,8973193,166400000,3715,0.00,0.04,0.00,0.00,144383475,0.00,0.00,144383475
나인테크,267320,25,4075,3,0,0.00,3478,5020786,53398327,3478,0.00,0.07,0.01,0.01,14172850,0.01,0.01,14172850
더즌,462860,26,3650,3,0,0.00,3347,11751849,71413257,3347,0.00,0.03,0.00,0.00,12216550,0.00,0.00,12216550
일승,333430,27,4620,3,0,0.00,3073,369641,30726747,3073,0.00,0.83,0.01,0.01,14197260,0.01,0.01,14197260
사피엔반도체,452430,28,22000,3,0,0.00,3000,97708,8213171,3000,0.00,3.07,0.04,0.04,66000000,0.04,0.04,66000000
누보,332290,29,1199,3,0,0.00,2998,734240,33384803,2998,0.00,0.41,0.01,0.01,3594602,0.01,0.01,3594602
극동유화,014530,30,4040,3,0,0.00,2854,22871080,34869420,2854,0.00,0.01,0.01,0.01,11530160,0.01,0.01,11530160
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 1641 3 0 0.00 324663 444773184 855000000 324663 0.00 0.07 0.04 0.04 532771983 0.04 0.04 532771983
3 KODEX 인버스 114800 2 3885 3 0 0.00 106157 42477588 158200000 106157 0.00 0.25 0.07 0.07 412419945 0.07 0.07 412419945
4 텔코웨어 078000 3 13700 3 0 0.00 86098 125108 9240077 86098 0.00 68.82 0.93 0.93 1179542600 0.93 0.93 1179542600
5 KODEX 코스닥150선물인버스 251340 4 3700 3 0 0.00 70833 39802336 71500000 70833 0.00 0.18 0.10 0.10 262082100 0.10 0.10 262082100
6 미투온 201490 5 4280 3 0 0.00 55819 5745535 30390092 55819 0.00 0.97 0.18 0.18 238905320 0.18 0.18 238905320
7 피엔케이피부임상연구센타 347740 6 2970 3 0 0.00 37700 297859 30010576 37700 0.00 12.66 0.13 0.13 111969000 0.13 0.13 111969000
8 제넨바이오 072520 7 27 3 0 0.00 34351 21390396 74163194 34351 0.00 0.16 0.05 0.05 927477 0.05 0.05 927477
9 다날 064260 8 6040 3 0 0.00 26976 10552076 68949040 26976 0.00 0.26 0.04 0.04 162935040 0.04 0.04 162935040
10 제이씨현시스템 033320 9 6070 3 0 0.00 26170 4994967 19114432 26170 0.00 0.52 0.14 0.14 158851900 0.14 0.14 158851900
11 일신석재 007110 10 2685 3 0 0.00 18266 10856525 77456610 18266 0.00 0.17 0.02 0.02 49044210 0.02 0.02 49044210
12 KODEX 레버리지 122630 11 20190 3 0 0.00 18032 27101608 115400000 18032 0.00 0.07 0.02 0.02 364066080 0.02 0.02 364066080
13 우리기술 032820 12 2725 3 0 0.00 12288 67470424 165530656 12288 0.00 0.02 0.01 0.01 33484800 0.01 0.01 33484800
14 휴니드 005870 13 11150 3 0 0.00 12100 8853893 14116015 12100 0.00 0.14 0.09 0.09 134915000 0.09 0.09 134915000
15 좋은사람들 033340 14 1321 3 0 0.00 10010 12545085 96950558 10010 0.00 0.08 0.01 0.01 13223210 0.01 0.01 13223210
16 미래생명자원 218150 15 4120 3 0 0.00 8933 9653946 20415802 8933 0.00 0.09 0.04 0.04 36803960 0.04 0.04 36803960
17 파루 043200 16 1685 3 0 0.00 5751 13959228 41804315 5751 0.00 0.04 0.01 0.01 9690435 0.01 0.01 9690435
18 엘컴텍 037950 17 980 3 0 0.00 5049 7528003 84447519 5049 0.00 0.07 0.01 0.01 4948020 0.01 0.01 4948020
19 이스트아시아홀딩스 900110 18 58 3 0 0.00 4642 42450404 642650588 4642 0.00 0.01 0.00 0.00 269236 0.00 0.00 269236
20 우듬지팜 403490 19 2100 3 0 0.00 4237 18418264 45212464 4237 0.00 0.02 0.01 0.01 8897700 0.01 0.01 8897700
21 코리아에셋투자증권 190650 20 7430 3 0 0.00 4063 78891 6388000 4063 0.00 5.15 0.06 0.06 30188090 0.06 0.06 30188090
22 하림 136480 21 3150 3 0 0.00 4005 1365044 106209702 4005 0.00 0.29 0.00 0.00 12615750 0.00 0.00 12615750
23 오리엔트바이오 002630 22 893 3 0 0.00 3930 3403472 118583005 3930 0.00 0.12 0.00 0.00 3509490 0.00 0.00 3509490
24 DSC인베스트먼트 241520 23 7320 3 0 0.00 3833 1339653 27000000 3833 0.00 0.29 0.01 0.01 28057560 0.01 0.01 28057560
25 KODEX 200 069500 24 38865 3 0 0.00 3715 8973193 166400000 3715 0.00 0.04 0.00 0.00 144383475 0.00 0.00 144383475
26 나인테크 267320 25 4075 3 0 0.00 3478 5020786 53398327 3478 0.00 0.07 0.01 0.01 14172850 0.01 0.01 14172850
27 더즌 462860 26 3650 3 0 0.00 3347 11751849 71413257 3347 0.00 0.03 0.00 0.00 12216550 0.00 0.00 12216550
28 일승 333430 27 4620 3 0 0.00 3073 369641 30726747 3073 0.00 0.83 0.01 0.01 14197260 0.01 0.01 14197260
29 사피엔반도체 452430 28 22000 3 0 0.00 3000 97708 8213171 3000 0.00 3.07 0.04 0.04 66000000 0.04 0.04 66000000
30 누보 332290 29 1199 3 0 0.00 2998 734240 33384803 2998 0.00 0.41 0.01 0.01 3594602 0.01 0.01 3594602
31 극동유화 014530 30 4040 3 0 0.00 2854 22871080 34869420 2854 0.00 0.01 0.01 0.01 11530160 0.01 0.01 11530160

31
top30/20250616/top30-av-20250616-091000.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,252670,1,1620,5,-21,-1.28,38123596,444773184,855000000,38123596,-1.28,8.57,4.46,4.46,61992267649,4.48,4.48,61992267649
흥아해운,003280,2,2230,2,30,1.36,21074433,146467872,240424899,21074433,1.36,14.39,8.77,8.77,48611395856,9.07,9.07,48611395856
한국ANKOR유전,152550,3,386,2,50,14.88,17719852,61880308,70020000,17719852,14.88,28.64,25.31,25.31,7053288823,26.10,26.10,7053288823
KODEX 인버스,114800,4,3865,5,-20,-0.51,7288625,42477588,158200000,7288625,-0.51,17.16,4.61,4.61,28222421721,4.62,4.62,28222421721
지에스이,053050,5,3685,2,210,6.04,6996507,31833400,29987597,6996507,6.04,21.98,23.33,23.33,26578869810,24.05,24.05,26578869810
동양철관,008970,6,1559,2,100,6.85,6629784,9915663,159323019,6629784,6.85,66.86,4.16,4.16,10127672898,4.08,4.08,10127672898
KODEX 코스닥150레버리지,233740,7,7955,2,135,1.73,6119481,53345524,239100000,6119481,1.73,11.47,2.56,2.56,48692904837,2.56,2.56,48692904837
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,69,5,-1,-1.43,6104651,478656960,1497000000,6104651,-1.43,1.28,0.41,0.41,418227277,0.40,0.40,418227277
메타케어,118000,9,367,2,20,5.76,5430174,912233,164777364,5430174,5.76,595.26,3.30,3.30,2101316788,3.47,3.47,2101316788
이스트아시아홀딩스,900110,10,55,5,-3,-5.17,5334002,42450404,642650588,5334002,-5.17,12.57,0.83,0.83,302002311,0.85,0.85,302002311
대한해운,005880,11,1771,5,-25,-1.39,5095808,126614600,322747340,5095808,-1.39,4.02,1.58,1.58,9192510071,1.61,1.61,9192510071
우리기술,032820,12,2820,2,95,3.49,4768228,67470424,165530656,4768228,3.49,7.07,2.88,2.88,13134792978,2.81,2.81,13134792978
KODEX 코스닥150선물인버스,251340,13,3665,5,-35,-0.95,4067902,39802336,71500000,4067902,-0.95,10.22,5.69,5.69,14907559536,5.69,5.69,14907559536
KODEX 레버리지,122630,14,20455,2,265,1.31,3361483,27101608,115400000,3361483,1.31,12.40,2.91,2.91,68516597949,2.90,2.90,68516597949
한국정보인증,053300,15,9080,2,500,5.83,2621603,5041926,42441361,2621603,5.83,52.00,6.18,6.18,23867123805,6.19,6.19,23867123805
SH에너지화학,002360,16,526,2,5,0.96,2515621,27125936,111133730,2515621,0.96,9.27,2.26,2.26,1366239187,2.34,2.34,1366239187
한일단조,024740,17,2520,5,-50,-1.95,2399925,29609932,32897049,2399925,-1.95,8.11,7.30,7.30,6189271224,7.47,7.47,6189271224
솔디펜스,215090,18,914,2,64,7.53,2362592,1865267,115778305,2362592,7.53,126.66,2.04,2.04,2208791322,2.09,2.09,2208791322
에스아이리소스,065420,19,283,2,11,4.04,2317706,5960377,71577299,2317706,4.04,38.89,3.24,3.24,681408892,3.36,3.36,681408892
더즌,462860,20,3865,2,215,5.89,2279689,11751849,71413257,2279689,5.89,19.40,3.19,3.19,8659218051,3.14,3.14,8659218051
두산에너빌리티,034020,21,57700,2,3100,5.68,2055029,14943904,640561146,2055029,5.68,13.75,0.32,0.32,114917777100,0.31,0.31,114917777100
알체라,347860,22,2195,2,240,12.28,2043837,912592,38710961,2043837,12.28,223.96,5.28,5.28,4528468815,5.33,5.33,4528468815
극동유화,014530,23,4030,5,-10,-0.25,2042340,22871080,34869420,2042340,-0.25,8.93,5.86,5.86,8495761736,6.05,6.05,8495761736
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,58,5,-1,-1.69,1988116,170114448,633000000,1988116,-1.69,1.17,0.31,0.31,113595452,0.31,0.31,113595452
KODEX 2차전지산업레버리지,462330,25,751,5,-19,-2.47,1786261,19874956,256600000,1786261,-2.47,8.99,0.70,0.70,1351073483,0.70,0.70,1351073483
한화시스템,272210,26,62100,2,7700,14.15,1713888,4903978,188919389,1713888,14.15,34.95,0.91,0.91,103971882900,0.89,0.89,103971882900
에스엠벡셀,010580,27,1815,2,144,8.62,1584301,24238924,111251760,1584301,8.62,6.54,1.42,1.42,2885096974,1.43,1.43,2885096974
이엠코리아,095190,28,2800,2,505,22.00,1559120,948923,65260462,1559120,22.00,164.30,2.39,2.39,4091244642,2.24,2.24,4091244642
씨엑스아이,900120,29,61,5,-3,-4.69,1462931,10022504,300577845,1462931,-4.69,14.60,0.49,0.49,91828435,0.50,0.50,91828435
흥구석유,024060,30,19260,2,3300,20.68,1393345,6455992,15000000,1393345,20.68,21.58,9.29,9.29,27258712265,9.44,9.44,27258712265
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 1620 5 -21 -1.28 38123596 444773184 855000000 38123596 -1.28 8.57 4.46 4.46 61992267649 4.48 4.48 61992267649
3 흥아해운 003280 2 2230 2 30 1.36 21074433 146467872 240424899 21074433 1.36 14.39 8.77 8.77 48611395856 9.07 9.07 48611395856
4 한국ANKOR유전 152550 3 386 2 50 14.88 17719852 61880308 70020000 17719852 14.88 28.64 25.31 25.31 7053288823 26.10 26.10 7053288823
5 KODEX 인버스 114800 4 3865 5 -20 -0.51 7288625 42477588 158200000 7288625 -0.51 17.16 4.61 4.61 28222421721 4.62 4.62 28222421721
6 지에스이 053050 5 3685 2 210 6.04 6996507 31833400 29987597 6996507 6.04 21.98 23.33 23.33 26578869810 24.05 24.05 26578869810
7 동양철관 008970 6 1559 2 100 6.85 6629784 9915663 159323019 6629784 6.85 66.86 4.16 4.16 10127672898 4.08 4.08 10127672898
8 KODEX 코스닥150레버리지 233740 7 7955 2 135 1.73 6119481 53345524 239100000 6119481 1.73 11.47 2.56 2.56 48692904837 2.56 2.56 48692904837
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 69 5 -1 -1.43 6104651 478656960 1497000000 6104651 -1.43 1.28 0.41 0.41 418227277 0.40 0.40 418227277
10 메타케어 118000 9 367 2 20 5.76 5430174 912233 164777364 5430174 5.76 595.26 3.30 3.30 2101316788 3.47 3.47 2101316788
11 이스트아시아홀딩스 900110 10 55 5 -3 -5.17 5334002 42450404 642650588 5334002 -5.17 12.57 0.83 0.83 302002311 0.85 0.85 302002311
12 대한해운 005880 11 1771 5 -25 -1.39 5095808 126614600 322747340 5095808 -1.39 4.02 1.58 1.58 9192510071 1.61 1.61 9192510071
13 우리기술 032820 12 2820 2 95 3.49 4768228 67470424 165530656 4768228 3.49 7.07 2.88 2.88 13134792978 2.81 2.81 13134792978
14 KODEX 코스닥150선물인버스 251340 13 3665 5 -35 -0.95 4067902 39802336 71500000 4067902 -0.95 10.22 5.69 5.69 14907559536 5.69 5.69 14907559536
15 KODEX 레버리지 122630 14 20455 2 265 1.31 3361483 27101608 115400000 3361483 1.31 12.40 2.91 2.91 68516597949 2.90 2.90 68516597949
16 한국정보인증 053300 15 9080 2 500 5.83 2621603 5041926 42441361 2621603 5.83 52.00 6.18 6.18 23867123805 6.19 6.19 23867123805
17 SH에너지화학 002360 16 526 2 5 0.96 2515621 27125936 111133730 2515621 0.96 9.27 2.26 2.26 1366239187 2.34 2.34 1366239187
18 한일단조 024740 17 2520 5 -50 -1.95 2399925 29609932 32897049 2399925 -1.95 8.11 7.30 7.30 6189271224 7.47 7.47 6189271224
19 솔디펜스 215090 18 914 2 64 7.53 2362592 1865267 115778305 2362592 7.53 126.66 2.04 2.04 2208791322 2.09 2.09 2208791322
20 에스아이리소스 065420 19 283 2 11 4.04 2317706 5960377 71577299 2317706 4.04 38.89 3.24 3.24 681408892 3.36 3.36 681408892
21 더즌 462860 20 3865 2 215 5.89 2279689 11751849 71413257 2279689 5.89 19.40 3.19 3.19 8659218051 3.14 3.14 8659218051
22 두산에너빌리티 034020 21 57700 2 3100 5.68 2055029 14943904 640561146 2055029 5.68 13.75 0.32 0.32 114917777100 0.31 0.31 114917777100
23 알체라 347860 22 2195 2 240 12.28 2043837 912592 38710961 2043837 12.28 223.96 5.28 5.28 4528468815 5.33 5.33 4528468815
24 극동유화 014530 23 4030 5 -10 -0.25 2042340 22871080 34869420 2042340 -0.25 8.93 5.86 5.86 8495761736 6.05 6.05 8495761736
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 58 5 -1 -1.69 1988116 170114448 633000000 1988116 -1.69 1.17 0.31 0.31 113595452 0.31 0.31 113595452
26 KODEX 2차전지산업레버리지 462330 25 751 5 -19 -2.47 1786261 19874956 256600000 1786261 -2.47 8.99 0.70 0.70 1351073483 0.70 0.70 1351073483
27 한화시스템 272210 26 62100 2 7700 14.15 1713888 4903978 188919389 1713888 14.15 34.95 0.91 0.91 103971882900 0.89 0.89 103971882900
28 에스엠벡셀 010580 27 1815 2 144 8.62 1584301 24238924 111251760 1584301 8.62 6.54 1.42 1.42 2885096974 1.43 1.43 2885096974
29 이엠코리아 095190 28 2800 2 505 22.00 1559120 948923 65260462 1559120 22.00 164.30 2.39 2.39 4091244642 2.24 2.24 4091244642
30 씨엑스아이 900120 29 61 5 -3 -4.69 1462931 10022504 300577845 1462931 -4.69 14.60 0.49 0.49 91828435 0.50 0.50 91828435
31 흥구석유 024060 30 19260 2 3300 20.68 1393345 6455992 15000000 1393345 20.68 21.58 9.29 9.29 27258712265 9.44 9.44 27258712265

31
top30/20250616/top30-av-20250616-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1643,2,2,0.12,57822003,444773184,855000000,57822003,0.12,13.00,6.76,6.76,94179506539,6.70,6.70,94179506539
흥아해운,003280,2,2155,5,-45,-2.05,28586852,146467872,240424899,28586852,-2.05,19.52,11.89,11.89,65198610532,12.58,12.58,65198610532
한국ANKOR유전,152550,3,368,2,32,9.52,25895335,61880308,70020000,25895335,9.52,41.85,36.98,36.98,10133493340,39.33,39.33,10133493340
동양철관,008970,4,1581,2,122,8.36,17562263,9915663,159323019,17562263,8.36,177.12,11.02,11.02,27423392943,10.89,10.89,27423392943
KODEX 인버스,114800,5,3895,2,10,0.26,12806416,42477588,158200000,12806416,0.26,30.15,8.10,8.10,49618251873,8.05,8.05,49618251873
우리기술,032820,6,2815,2,90,3.30,9768861,67470424,165530656,9768861,3.30,14.48,5.90,5.90,27248403856,5.85,5.85,27248403856
KODEX 코스닥150레버리지,233740,7,7815,5,-5,-0.06,9156483,53345524,239100000,9156483,-0.06,17.16,3.83,3.83,72656625010,3.89,3.89,72656625010
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,69,5,-1,-1.43,9084179,478656960,1497000000,9084179,-1.43,1.90,0.61,0.61,623520739,0.60,0.60,623520739
지에스이,053050,9,3680,2,205,5.90,8848564,31833400,29987597,8848564,5.90,27.80,29.51,29.51,33440172214,30.30,30.30,33440172214
이스트아시아홀딩스,900110,10,56,5,-2,-3.45,8321831,42450404,642650588,8321831,-3.45,19.60,1.29,1.29,468734485,1.30,1.30,468734485
대한해운,005880,11,1731,5,-65,-3.62,7646492,126614600,322747340,7646492,-3.62,6.04,2.37,2.37,13664797013,2.45,2.45,13664797013
메타케어,118000,12,371,2,24,6.92,6591914,912233,164777364,6591914,6.92,722.61,4.00,4.00,2531713757,4.14,4.14,2531713757
KODEX 코스닥150선물인버스,251340,13,3700,3,0,0.00,5832639,39802336,71500000,5832639,0.00,14.65,8.16,8.16,21398889602,8.09,8.09,21398889602
한국정보인증,053300,14,9310,2,730,8.51,5499959,5041926,42441361,5499959,8.51,109.08,12.96,12.96,50499427660,12.78,12.78,50499427660
KODEX 레버리지,122630,15,20185,5,-5,-0.02,4936711,27101608,115400000,4936711,-0.02,18.22,4.28,4.28,100506995213,4.31,4.31,100506995213
더즌,462860,16,3990,2,340,9.32,4773717,11751849,71413257,4773717,9.32,40.62,6.68,6.68,18387123110,6.45,6.45,18387123110
비큐AI,148780,17,1856,2,276,17.47,4093846,1423291,31445725,4093846,17.47,287.63,13.02,13.02,7277564890,12.47,12.47,7277564890
이엠코리아,095190,18,2750,2,455,19.83,3556776,948923,65260462,3556776,19.83,374.82,5.45,5.45,9757849825,5.44,5.44,9757849825
KODEX 2차전지산업레버리지,462330,19,737,5,-33,-4.29,3355354,19874956,256600000,3355354,-4.29,16.88,1.31,1.31,2514332886,1.33,1.33,2514332886
두산에너빌리티,034020,20,56800,2,2200,4.03,3299639,14943904,640561146,3299639,4.03,22.08,0.52,0.52,186295974800,0.51,0.51,186295974800
한일단조,024740,21,2460,5,-110,-4.28,3221027,29609932,32897049,3221027,-4.28,10.88,9.79,9.79,8231242070,10.17,10.17,8231242070
SH에너지화학,002360,22,510,5,-11,-2.11,3212544,27125936,111133730,3212544,-2.11,11.84,2.89,2.89,1729353119,3.05,3.05,1729353119
티사이언티픽,057680,23,1445,2,212,17.19,3125473,6427696,71248501,3125473,17.19,48.63,4.39,4.39,4343237492,4.22,4.22,4343237492
에스아이리소스,065420,24,285,2,13,4.78,3096927,5960377,71577299,3096927,4.78,51.96,4.33,4.33,906309415,4.44,4.44,906309415
알체라,347860,25,2155,2,200,10.23,3043172,912592,38710961,3043172,10.23,333.46,7.86,7.86,6735024257,8.07,8.07,6735024257
솔디펜스,215090,26,909,2,59,6.94,2966630,1865267,115778305,2966630,6.94,159.05,2.56,2.56,2759649307,2.62,2.62,2759649307
극동유화,014530,27,3900,5,-140,-3.47,2689644,22871080,34869420,2689644,-3.47,11.76,7.71,7.71,11060642541,8.13,8.13,11060642541
한화시스템,272210,28,60000,2,5600,10.29,2546310,4903978,188919389,2546310,10.29,51.92,1.35,1.35,154367936350,1.36,1.36,154367936350
아이티센엔텍,010280,29,1220,2,181,17.42,2479885,926466,65123786,2479885,17.42,267.67,3.81,3.81,2961169193,3.73,3.73,2961169193
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,58,5,-1,-1.69,2457205,170114448,633000000,2457205,-1.69,1.44,0.39,0.39,140797614,0.38,0.38,140797614
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 1643 2 2 0.12 57822003 444773184 855000000 57822003 0.12 13.00 6.76 6.76 94179506539 6.70 6.70 94179506539
3 흥아해운 003280 2 2155 5 -45 -2.05 28586852 146467872 240424899 28586852 -2.05 19.52 11.89 11.89 65198610532 12.58 12.58 65198610532
4 한국ANKOR유전 152550 3 368 2 32 9.52 25895335 61880308 70020000 25895335 9.52 41.85 36.98 36.98 10133493340 39.33 39.33 10133493340
5 동양철관 008970 4 1581 2 122 8.36 17562263 9915663 159323019 17562263 8.36 177.12 11.02 11.02 27423392943 10.89 10.89 27423392943
6 KODEX 인버스 114800 5 3895 2 10 0.26 12806416 42477588 158200000 12806416 0.26 30.15 8.10 8.10 49618251873 8.05 8.05 49618251873
7 우리기술 032820 6 2815 2 90 3.30 9768861 67470424 165530656 9768861 3.30 14.48 5.90 5.90 27248403856 5.85 5.85 27248403856
8 KODEX 코스닥150레버리지 233740 7 7815 5 -5 -0.06 9156483 53345524 239100000 9156483 -0.06 17.16 3.83 3.83 72656625010 3.89 3.89 72656625010
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 69 5 -1 -1.43 9084179 478656960 1497000000 9084179 -1.43 1.90 0.61 0.61 623520739 0.60 0.60 623520739
10 지에스이 053050 9 3680 2 205 5.90 8848564 31833400 29987597 8848564 5.90 27.80 29.51 29.51 33440172214 30.30 30.30 33440172214
11 이스트아시아홀딩스 900110 10 56 5 -2 -3.45 8321831 42450404 642650588 8321831 -3.45 19.60 1.29 1.29 468734485 1.30 1.30 468734485
12 대한해운 005880 11 1731 5 -65 -3.62 7646492 126614600 322747340 7646492 -3.62 6.04 2.37 2.37 13664797013 2.45 2.45 13664797013
13 메타케어 118000 12 371 2 24 6.92 6591914 912233 164777364 6591914 6.92 722.61 4.00 4.00 2531713757 4.14 4.14 2531713757
14 KODEX 코스닥150선물인버스 251340 13 3700 3 0 0.00 5832639 39802336 71500000 5832639 0.00 14.65 8.16 8.16 21398889602 8.09 8.09 21398889602
15 한국정보인증 053300 14 9310 2 730 8.51 5499959 5041926 42441361 5499959 8.51 109.08 12.96 12.96 50499427660 12.78 12.78 50499427660
16 KODEX 레버리지 122630 15 20185 5 -5 -0.02 4936711 27101608 115400000 4936711 -0.02 18.22 4.28 4.28 100506995213 4.31 4.31 100506995213
17 더즌 462860 16 3990 2 340 9.32 4773717 11751849 71413257 4773717 9.32 40.62 6.68 6.68 18387123110 6.45 6.45 18387123110
18 비큐AI 148780 17 1856 2 276 17.47 4093846 1423291 31445725 4093846 17.47 287.63 13.02 13.02 7277564890 12.47 12.47 7277564890
19 이엠코리아 095190 18 2750 2 455 19.83 3556776 948923 65260462 3556776 19.83 374.82 5.45 5.45 9757849825 5.44 5.44 9757849825
20 KODEX 2차전지산업레버리지 462330 19 737 5 -33 -4.29 3355354 19874956 256600000 3355354 -4.29 16.88 1.31 1.31 2514332886 1.33 1.33 2514332886
21 두산에너빌리티 034020 20 56800 2 2200 4.03 3299639 14943904 640561146 3299639 4.03 22.08 0.52 0.52 186295974800 0.51 0.51 186295974800
22 한일단조 024740 21 2460 5 -110 -4.28 3221027 29609932 32897049 3221027 -4.28 10.88 9.79 9.79 8231242070 10.17 10.17 8231242070
23 SH에너지화학 002360 22 510 5 -11 -2.11 3212544 27125936 111133730 3212544 -2.11 11.84 2.89 2.89 1729353119 3.05 3.05 1729353119
24 티사이언티픽 057680 23 1445 2 212 17.19 3125473 6427696 71248501 3125473 17.19 48.63 4.39 4.39 4343237492 4.22 4.22 4343237492
25 에스아이리소스 065420 24 285 2 13 4.78 3096927 5960377 71577299 3096927 4.78 51.96 4.33 4.33 906309415 4.44 4.44 906309415
26 알체라 347860 25 2155 2 200 10.23 3043172 912592 38710961 3043172 10.23 333.46 7.86 7.86 6735024257 8.07 8.07 6735024257
27 솔디펜스 215090 26 909 2 59 6.94 2966630 1865267 115778305 2966630 6.94 159.05 2.56 2.56 2759649307 2.62 2.62 2759649307
28 극동유화 014530 27 3900 5 -140 -3.47 2689644 22871080 34869420 2689644 -3.47 11.76 7.71 7.71 11060642541 8.13 8.13 11060642541
29 한화시스템 272210 28 60000 2 5600 10.29 2546310 4903978 188919389 2546310 10.29 51.92 1.35 1.35 154367936350 1.36 1.36 154367936350
30 아이티센엔텍 010280 29 1220 2 181 17.42 2479885 926466 65123786 2479885 17.42 267.67 3.81 3.81 2961169193 3.73 3.73 2961169193
31 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 30 58 5 -1 -1.69 2457205 170114448 633000000 2457205 -1.69 1.44 0.39 0.39 140797614 0.38 0.38 140797614

31
top30/20250616/top30-av-20250616-093000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1652,2,11,0.67,74770274,444773184,855000000,74770274,0.67,16.81,8.75,8.75,122058696126,8.64,8.64,122058696126
흥아해운,003280,2,2225,2,25,1.14,36253719,146467872,240424899,36253719,1.14,24.75,15.08,15.08,81853967811,15.30,15.30,81853967811
한국ANKOR유전,152550,3,391,2,55,16.37,33397955,61880308,70020000,33397955,16.37,53.97,47.70,47.70,13016371011,47.54,47.54,13016371011
동양철관,008970,4,1570,2,111,7.61,22489125,9915663,159323019,22489125,7.61,226.80,14.12,14.12,35093005213,14.03,14.03,35093005213
KODEX 인버스,114800,5,3905,2,20,0.51,14668351,42477588,158200000,14668351,0.51,34.53,9.27,9.27,56869391730,9.21,9.21,56869391730
우리기술,032820,6,2775,2,50,1.83,12545581,67470424,165530656,12545581,1.83,18.59,7.58,7.58,35067521266,7.63,7.63,35067521266
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,68,5,-2,-2.86,12267062,478656960,1497000000,12267062,-2.86,2.56,0.82,0.82,842591537,0.83,0.83,842591537
KODEX 코스닥150레버리지,233740,8,7735,5,-85,-1.09,11633796,53345524,239100000,11633796,-1.09,21.81,4.87,4.87,91954562524,4.97,4.97,91954562524
지에스이,053050,9,3770,2,295,8.49,10050609,31833400,29987597,10050609,8.49,31.57,33.52,33.52,37917423704,33.54,33.54,37917423704
이스트아시아홀딩스,900110,10,56,5,-2,-3.45,9439130,42450404,642650588,9439130,-3.45,22.24,1.47,1.47,530931702,1.48,1.48,530931702
대한해운,005880,11,1756,5,-40,-2.23,8869577,126614600,322747340,8869577,-2.23,7.01,2.75,2.75,15789820318,2.79,2.79,15789820318
더즌,462860,12,3920,2,270,7.40,8023490,11751849,71413257,8023490,7.40,68.27,11.24,11.24,31323895058,11.19,11.19,31323895058
한국정보인증,053300,13,9210,2,630,7.34,7906134,5041926,42441361,7906134,7.34,156.81,18.63,18.63,73021348600,18.68,18.68,73021348600
KODEX 코스닥150선물인버스,251340,14,3715,2,15,0.41,7632562,39802336,71500000,7632562,0.41,19.18,10.67,10.67,28060191933,10.56,10.56,28060191933
메타케어,118000,15,367,2,20,5.76,6917604,912233,164777364,6917604,5.76,758.32,4.20,4.20,2651258257,4.38,4.38,2651258257
비큐AI,148780,16,1873,2,293,18.54,6591291,1423291,31445725,6591291,18.54,463.10,20.96,20.96,11851365817,20.12,20.12,11851365817
KODEX 레버리지,122630,17,20075,5,-115,-0.57,6073766,27101608,115400000,6073766,-0.57,22.41,5.26,5.26,123428215596,5.33,5.33,123428215596
에스아이리소스,065420,18,284,2,12,4.41,5480287,5960377,71577299,5480287,4.41,91.95,7.66,7.66,1616097659,7.95,7.95,1616097659
KODEX 2차전지산업레버리지,462330,19,731,5,-39,-5.06,4537674,19874956,256600000,4537674,-5.06,22.83,1.77,1.77,3382483353,1.80,1.80,3382483353
이엠코리아,095190,20,2655,2,360,15.69,4386433,948923,65260462,4386433,15.69,462.25,6.72,6.72,12026644419,6.94,6.94,12026644419
아이티센엔텍,010280,21,1249,2,210,20.21,4191425,926466,65123786,4191425,20.21,452.41,6.44,6.44,5103541354,6.27,6.27,5103541354
두산에너빌리티,034020,22,56500,2,1900,3.48,3922837,14943904,640561146,3922837,3.48,26.25,0.61,0.61,221770244600,0.61,0.61,221770244600
티사이언티픽,057680,23,1431,2,198,16.06,3841613,6427696,71248501,3841613,16.06,59.77,5.39,5.39,5371086144,5.27,5.27,5371086144
한일단조,024740,24,2490,5,-80,-3.11,3691240,29609932,32897049,3691240,-3.11,12.47,11.22,11.22,9396781846,11.47,11.47,9396781846
SH에너지화학,002360,25,523,2,2,0.38,3602456,27125936,111133730,3602456,0.38,13.28,3.24,3.24,1931814889,3.32,3.32,1931814889
알체라,347860,26,2165,2,210,10.74,3461763,912592,38710961,3461763,10.74,379.33,8.94,8.94,7652380934,9.13,9.13,7652380934
한화시스템,272210,27,61300,2,6900,12.68,3382030,4903978,188919389,3382030,12.68,68.97,1.79,1.79,205457297250,1.77,1.77,205457297250
PS일렉트로닉스,332570,28,3840,2,200,5.49,3335511,5007620,44176320,3335511,5.49,66.61,7.55,7.55,12623126592,7.44,7.44,12623126592
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,58,5,-1,-1.69,3259789,170114448,633000000,3259789,-1.69,1.92,0.51,0.51,187347485,0.51,0.51,187347485
솔디펜스,215090,30,916,2,66,7.76,3254479,1865267,115778305,3254479,7.76,174.48,2.81,2.81,3025253341,2.85,2.85,3025253341
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 1652 2 11 0.67 74770274 444773184 855000000 74770274 0.67 16.81 8.75 8.75 122058696126 8.64 8.64 122058696126
3 흥아해운 003280 2 2225 2 25 1.14 36253719 146467872 240424899 36253719 1.14 24.75 15.08 15.08 81853967811 15.30 15.30 81853967811
4 한국ANKOR유전 152550 3 391 2 55 16.37 33397955 61880308 70020000 33397955 16.37 53.97 47.70 47.70 13016371011 47.54 47.54 13016371011
5 동양철관 008970 4 1570 2 111 7.61 22489125 9915663 159323019 22489125 7.61 226.80 14.12 14.12 35093005213 14.03 14.03 35093005213
6 KODEX 인버스 114800 5 3905 2 20 0.51 14668351 42477588 158200000 14668351 0.51 34.53 9.27 9.27 56869391730 9.21 9.21 56869391730
7 우리기술 032820 6 2775 2 50 1.83 12545581 67470424 165530656 12545581 1.83 18.59 7.58 7.58 35067521266 7.63 7.63 35067521266
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 68 5 -2 -2.86 12267062 478656960 1497000000 12267062 -2.86 2.56 0.82 0.82 842591537 0.83 0.83 842591537
9 KODEX 코스닥150레버리지 233740 8 7735 5 -85 -1.09 11633796 53345524 239100000 11633796 -1.09 21.81 4.87 4.87 91954562524 4.97 4.97 91954562524
10 지에스이 053050 9 3770 2 295 8.49 10050609 31833400 29987597 10050609 8.49 31.57 33.52 33.52 37917423704 33.54 33.54 37917423704
11 이스트아시아홀딩스 900110 10 56 5 -2 -3.45 9439130 42450404 642650588 9439130 -3.45 22.24 1.47 1.47 530931702 1.48 1.48 530931702
12 대한해운 005880 11 1756 5 -40 -2.23 8869577 126614600 322747340 8869577 -2.23 7.01 2.75 2.75 15789820318 2.79 2.79 15789820318
13 더즌 462860 12 3920 2 270 7.40 8023490 11751849 71413257 8023490 7.40 68.27 11.24 11.24 31323895058 11.19 11.19 31323895058
14 한국정보인증 053300 13 9210 2 630 7.34 7906134 5041926 42441361 7906134 7.34 156.81 18.63 18.63 73021348600 18.68 18.68 73021348600
15 KODEX 코스닥150선물인버스 251340 14 3715 2 15 0.41 7632562 39802336 71500000 7632562 0.41 19.18 10.67 10.67 28060191933 10.56 10.56 28060191933
16 메타케어 118000 15 367 2 20 5.76 6917604 912233 164777364 6917604 5.76 758.32 4.20 4.20 2651258257 4.38 4.38 2651258257
17 비큐AI 148780 16 1873 2 293 18.54 6591291 1423291 31445725 6591291 18.54 463.10 20.96 20.96 11851365817 20.12 20.12 11851365817
18 KODEX 레버리지 122630 17 20075 5 -115 -0.57 6073766 27101608 115400000 6073766 -0.57 22.41 5.26 5.26 123428215596 5.33 5.33 123428215596
19 에스아이리소스 065420 18 284 2 12 4.41 5480287 5960377 71577299 5480287 4.41 91.95 7.66 7.66 1616097659 7.95 7.95 1616097659
20 KODEX 2차전지산업레버리지 462330 19 731 5 -39 -5.06 4537674 19874956 256600000 4537674 -5.06 22.83 1.77 1.77 3382483353 1.80 1.80 3382483353
21 이엠코리아 095190 20 2655 2 360 15.69 4386433 948923 65260462 4386433 15.69 462.25 6.72 6.72 12026644419 6.94 6.94 12026644419
22 아이티센엔텍 010280 21 1249 2 210 20.21 4191425 926466 65123786 4191425 20.21 452.41 6.44 6.44 5103541354 6.27 6.27 5103541354
23 두산에너빌리티 034020 22 56500 2 1900 3.48 3922837 14943904 640561146 3922837 3.48 26.25 0.61 0.61 221770244600 0.61 0.61 221770244600
24 티사이언티픽 057680 23 1431 2 198 16.06 3841613 6427696 71248501 3841613 16.06 59.77 5.39 5.39 5371086144 5.27 5.27 5371086144
25 한일단조 024740 24 2490 5 -80 -3.11 3691240 29609932 32897049 3691240 -3.11 12.47 11.22 11.22 9396781846 11.47 11.47 9396781846
26 SH에너지화학 002360 25 523 2 2 0.38 3602456 27125936 111133730 3602456 0.38 13.28 3.24 3.24 1931814889 3.32 3.32 1931814889
27 알체라 347860 26 2165 2 210 10.74 3461763 912592 38710961 3461763 10.74 379.33 8.94 8.94 7652380934 9.13 9.13 7652380934
28 한화시스템 272210 27 61300 2 6900 12.68 3382030 4903978 188919389 3382030 12.68 68.97 1.79 1.79 205457297250 1.77 1.77 205457297250
29 PS일렉트로닉스 332570 28 3840 2 200 5.49 3335511 5007620 44176320 3335511 5.49 66.61 7.55 7.55 12623126592 7.44 7.44 12623126592
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 58 5 -1 -1.69 3259789 170114448 633000000 3259789 -1.69 1.92 0.51 0.51 187347485 0.51 0.51 187347485
31 솔디펜스 215090 30 916 2 66 7.76 3254479 1865267 115778305 3254479 7.76 174.48 2.81 2.81 3025253341 2.85 2.85 3025253341

31
top30/20250616/top30-av-20250616-094000.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,252670,1,1638,5,-3,-0.18,90120301,444773184,855000000,90120301,-0.18,20.26,10.54,10.54,147280425576,10.52,10.52,147280425576
흥아해운,003280,2,2210,2,10,0.45,39890020,146467872,240424899,39890020,0.45,27.23,16.59,16.59,89929003931,16.92,16.92,89929003931
한국ANKOR유전,152550,3,387,2,51,15.18,37350712,61880308,70020000,37350712,15.18,60.36,53.34,53.34,14568671629,53.76,53.76,14568671629
동양철관,008970,4,1569,2,110,7.54,25706706,9915663,159323019,25706706,7.54,259.25,16.13,16.13,40150512496,16.06,16.06,40150512496
KODEX 인버스,114800,5,3885,3,0,0.00,16062466,42477588,158200000,16062466,0.00,37.81,10.15,10.15,62292015300,10.14,10.14,62292015300
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,68,5,-2,-2.86,14759700,478656960,1497000000,14759700,-2.86,3.08,0.99,0.99,1014218854,1.00,1.00,1014218854
우리기술,032820,7,2795,2,70,2.57,13606450,67470424,165530656,13606450,2.57,20.17,8.22,8.22,38033737288,8.22,8.22,38033737288
KODEX 코스닥150레버리지,233740,8,7785,5,-35,-0.45,13204037,53345524,239100000,13204037,-0.45,24.75,5.52,5.52,104158731354,5.60,5.60,104158731354
지에스이,053050,9,3760,2,285,8.20,11147521,31833400,29987597,11147521,8.20,35.02,37.17,37.17,42033715636,37.28,37.28,42033715636
비큐AI,148780,10,1965,2,385,24.37,11073303,1423291,31445725,11073303,24.37,778.01,35.21,35.21,20286416953,32.83,32.83,20286416953
이스트아시아홀딩스,900110,11,56,5,-2,-3.45,10188552,42450404,642650588,10188552,-3.45,24.00,1.59,1.59,572430850,1.59,1.59,572430850
대한해운,005880,12,1749,5,-47,-2.62,9558337,126614600,322747340,9558337,-2.62,7.55,2.96,2.96,16996233855,3.01,3.01,16996233855
더즌,462860,13,3925,2,275,7.53,8985085,11751849,71413257,8985085,7.53,76.46,12.58,12.58,35097943447,12.52,12.52,35097943447
KODEX 코스닥150선물인버스,251340,14,3705,2,5,0.14,8966003,39802336,71500000,8966003,0.14,22.53,12.54,12.54,33002981594,12.46,12.46,33002981594
한국정보인증,053300,15,9280,2,700,8.16,8767028,5041926,42441361,8767028,8.16,173.88,20.66,20.66,81018930290,20.57,20.57,81018930290
메타케어,118000,16,361,2,14,4.03,7265478,912233,164777364,7265478,4.03,796.45,4.41,4.41,2777952578,4.67,4.67,2777952578
KODEX 레버리지,122630,17,20240,2,50,0.25,7153447,27101608,115400000,7153447,0.25,26.39,6.20,6.20,145241266338,6.22,6.22,145241266338
에스아이리소스,065420,18,277,2,5,1.84,6187068,5960377,71577299,6187068,1.84,103.80,8.64,8.64,1813509005,9.15,9.15,1813509005
아이티센엔텍,010280,19,1250,2,211,20.31,5397211,926466,65123786,5397211,20.31,582.56,8.29,8.29,6632697845,8.15,8.15,6632697845
KODEX 2차전지산업레버리지,462330,20,736,5,-34,-4.42,5376064,19874956,256600000,5376064,-4.42,27.05,2.10,2.10,3997730847,2.12,2.12,3997730847
이엠코리아,095190,21,2615,2,320,13.94,4954757,948923,65260462,4954757,13.94,522.15,7.59,7.59,13527788058,7.93,7.93,13527788058
유니슨,018000,22,1864,2,260,16.21,4578978,3420873,170505939,4578978,16.21,133.85,2.69,2.69,7949247853,2.50,2.50,7949247853
티사이언티픽,057680,23,1388,2,155,12.57,4379703,6427696,71248501,4379703,12.57,68.14,6.15,6.15,6123533080,6.19,6.19,6123533080
두산에너빌리티,034020,24,56900,2,2300,4.21,4238150,14943904,640561146,4238150,4.21,28.36,0.66,0.66,239694972750,0.66,0.66,239694972750
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,59,3,0,0.00,4032568,170114448,633000000,4032568,0.00,2.37,0.64,0.64,232208777,0.62,0.62,232208777
PS일렉트로닉스,332570,26,3810,2,170,4.67,3978151,5007620,44176320,3978151,4.67,79.44,9.01,9.01,15059488729,8.95,8.95,15059488729
한화시스템,272210,27,62500,2,8100,14.89,3949201,4903978,188919389,3949201,14.89,80.53,2.09,2.09,240663618400,2.04,2.04,240663618400
한일단조,024740,28,2470,5,-100,-3.89,3832129,29609932,32897049,3832129,-3.89,12.94,11.65,11.65,9745401066,11.99,11.99,9745401066
SH에너지화학,002360,29,518,5,-3,-0.58,3793251,27125936,111133730,3793251,-0.58,13.98,3.41,3.41,2030770646,3.53,3.53,2030770646
알체라,347860,30,2145,2,190,9.72,3735556,912592,38710961,3735556,9.72,409.33,9.65,9.65,8242236071,9.93,9.93,8242236071
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 1638 5 -3 -0.18 90120301 444773184 855000000 90120301 -0.18 20.26 10.54 10.54 147280425576 10.52 10.52 147280425576
3 흥아해운 003280 2 2210 2 10 0.45 39890020 146467872 240424899 39890020 0.45 27.23 16.59 16.59 89929003931 16.92 16.92 89929003931
4 한국ANKOR유전 152550 3 387 2 51 15.18 37350712 61880308 70020000 37350712 15.18 60.36 53.34 53.34 14568671629 53.76 53.76 14568671629
5 동양철관 008970 4 1569 2 110 7.54 25706706 9915663 159323019 25706706 7.54 259.25 16.13 16.13 40150512496 16.06 16.06 40150512496
6 KODEX 인버스 114800 5 3885 3 0 0.00 16062466 42477588 158200000 16062466 0.00 37.81 10.15 10.15 62292015300 10.14 10.14 62292015300
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 68 5 -2 -2.86 14759700 478656960 1497000000 14759700 -2.86 3.08 0.99 0.99 1014218854 1.00 1.00 1014218854
8 우리기술 032820 7 2795 2 70 2.57 13606450 67470424 165530656 13606450 2.57 20.17 8.22 8.22 38033737288 8.22 8.22 38033737288
9 KODEX 코스닥150레버리지 233740 8 7785 5 -35 -0.45 13204037 53345524 239100000 13204037 -0.45 24.75 5.52 5.52 104158731354 5.60 5.60 104158731354
10 지에스이 053050 9 3760 2 285 8.20 11147521 31833400 29987597 11147521 8.20 35.02 37.17 37.17 42033715636 37.28 37.28 42033715636
11 비큐AI 148780 10 1965 2 385 24.37 11073303 1423291 31445725 11073303 24.37 778.01 35.21 35.21 20286416953 32.83 32.83 20286416953
12 이스트아시아홀딩스 900110 11 56 5 -2 -3.45 10188552 42450404 642650588 10188552 -3.45 24.00 1.59 1.59 572430850 1.59 1.59 572430850
13 대한해운 005880 12 1749 5 -47 -2.62 9558337 126614600 322747340 9558337 -2.62 7.55 2.96 2.96 16996233855 3.01 3.01 16996233855
14 더즌 462860 13 3925 2 275 7.53 8985085 11751849 71413257 8985085 7.53 76.46 12.58 12.58 35097943447 12.52 12.52 35097943447
15 KODEX 코스닥150선물인버스 251340 14 3705 2 5 0.14 8966003 39802336 71500000 8966003 0.14 22.53 12.54 12.54 33002981594 12.46 12.46 33002981594
16 한국정보인증 053300 15 9280 2 700 8.16 8767028 5041926 42441361 8767028 8.16 173.88 20.66 20.66 81018930290 20.57 20.57 81018930290
17 메타케어 118000 16 361 2 14 4.03 7265478 912233 164777364 7265478 4.03 796.45 4.41 4.41 2777952578 4.67 4.67 2777952578
18 KODEX 레버리지 122630 17 20240 2 50 0.25 7153447 27101608 115400000 7153447 0.25 26.39 6.20 6.20 145241266338 6.22 6.22 145241266338
19 에스아이리소스 065420 18 277 2 5 1.84 6187068 5960377 71577299 6187068 1.84 103.80 8.64 8.64 1813509005 9.15 9.15 1813509005
20 아이티센엔텍 010280 19 1250 2 211 20.31 5397211 926466 65123786 5397211 20.31 582.56 8.29 8.29 6632697845 8.15 8.15 6632697845
21 KODEX 2차전지산업레버리지 462330 20 736 5 -34 -4.42 5376064 19874956 256600000 5376064 -4.42 27.05 2.10 2.10 3997730847 2.12 2.12 3997730847
22 이엠코리아 095190 21 2615 2 320 13.94 4954757 948923 65260462 4954757 13.94 522.15 7.59 7.59 13527788058 7.93 7.93 13527788058
23 유니슨 018000 22 1864 2 260 16.21 4578978 3420873 170505939 4578978 16.21 133.85 2.69 2.69 7949247853 2.50 2.50 7949247853
24 티사이언티픽 057680 23 1388 2 155 12.57 4379703 6427696 71248501 4379703 12.57 68.14 6.15 6.15 6123533080 6.19 6.19 6123533080
25 두산에너빌리티 034020 24 56900 2 2300 4.21 4238150 14943904 640561146 4238150 4.21 28.36 0.66 0.66 239694972750 0.66 0.66 239694972750
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 59 3 0 0.00 4032568 170114448 633000000 4032568 0.00 2.37 0.64 0.64 232208777 0.62 0.62 232208777
27 PS일렉트로닉스 332570 26 3810 2 170 4.67 3978151 5007620 44176320 3978151 4.67 79.44 9.01 9.01 15059488729 8.95 8.95 15059488729
28 한화시스템 272210 27 62500 2 8100 14.89 3949201 4903978 188919389 3949201 14.89 80.53 2.09 2.09 240663618400 2.04 2.04 240663618400
29 한일단조 024740 28 2470 5 -100 -3.89 3832129 29609932 32897049 3832129 -3.89 12.94 11.65 11.65 9745401066 11.99 11.99 9745401066
30 SH에너지화학 002360 29 518 5 -3 -0.58 3793251 27125936 111133730 3793251 -0.58 13.98 3.41 3.41 2030770646 3.53 3.53 2030770646
31 알체라 347860 30 2145 2 190 9.72 3735556 912592 38710961 3735556 9.72 409.33 9.65 9.65 8242236071 9.93 9.93 8242236071

31
top30/20250616/top30-av-20250616-095000.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,252670,1,1642,2,1,0.06,102863768,444773184,855000000,102863768,0.06,23.13,12.03,12.03,168157006372,11.98,11.98,168157006372
흥아해운,003280,2,2180,5,-20,-0.91,41905752,146467872,240424899,41905752,-0.91,28.61,17.43,17.43,94323996115,18.00,18.00,94323996115
한국ANKOR유전,152550,3,389,2,53,15.77,39889446,61880308,70020000,39889446,15.77,64.46,56.97,56.97,15548076994,57.08,57.08,15548076994
동양철관,008970,4,1584,2,125,8.57,29062108,9915663,159323019,29062108,8.57,293.09,18.24,18.24,45448546784,18.01,18.01,45448546784
비큐AI,148780,5,1868,2,288,18.23,18778778,1423291,31445725,18778778,18.23,1319.39,59.72,59.72,35377002977,60.23,60.23,35377002977
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,18299898,478656960,1497000000,18299898,-1.43,3.82,1.22,1.22,1258491516,1.22,1.22,1258491516
KODEX 인버스,114800,7,3892,2,7,0.18,16636318,42477588,158200000,16636318,0.18,39.16,10.52,10.52,64521894234,10.48,10.48,64521894234
우리기술,032820,8,2790,2,65,2.39,14563154,67470424,165530656,14563154,2.39,21.58,8.80,8.80,40705622412,8.81,8.81,40705622412
KODEX 코스닥150레버리지,233740,9,7750,5,-70,-0.90,14149267,53345524,239100000,14149267,-0.90,26.52,5.92,5.92,111516298069,6.02,6.02,111516298069
이스트아시아홀딩스,900110,10,55,5,-3,-5.17,13089983,42450404,642650588,13089983,-5.17,30.84,2.04,2.04,732243669,2.07,2.07,732243669
지에스이,053050,11,3670,2,195,5.61,11995649,31833400,29987597,11995649,5.61,37.68,40.00,40.00,45171544666,41.04,41.04,45171544666
대한해운,005880,12,1731,5,-65,-3.62,10226140,126614600,322747340,10226140,-3.62,8.08,3.17,3.17,18159215869,3.25,3.25,18159215869
한국정보인증,053300,13,9190,2,610,7.11,10107440,5041926,42441361,10107440,7.11,200.47,23.82,23.82,93496852885,23.97,23.97,93496852885
KODEX 코스닥150선물인버스,251340,14,3715,2,15,0.41,9917468,39802336,71500000,9917468,0.41,24.92,13.87,13.87,36525462796,13.75,13.75,36525462796
더즌,462860,15,3900,2,250,6.85,9414018,11751849,71413257,9414018,6.85,80.11,13.18,13.18,36777319524,13.20,13.20,36777319524
유니슨,018000,16,1868,2,264,16.46,7911547,3420873,170505939,7911547,16.46,231.27,4.64,4.64,14172743040,4.45,4.45,14172743040
KODEX 레버리지,122630,17,20200,2,10,0.05,7711094,27101608,115400000,7711094,0.05,28.45,6.68,6.68,156530102756,6.71,6.71,156530102756
메타케어,118000,18,369,2,22,6.34,7480831,912233,164777364,7480831,6.34,820.06,4.54,4.54,2857027485,4.70,4.70,2857027485
에스아이리소스,065420,19,274,2,2,0.74,6528886,5960377,71577299,6528886,0.74,109.54,9.12,9.12,1907745199,9.73,9.73,1907745199
아이티센엔텍,010280,20,1329,2,290,27.91,6476484,926466,65123786,6476484,27.91,699.05,9.94,9.94,8020681583,9.27,9.27,8020681583
KODEX 2차전지산업레버리지,462330,21,733,5,-37,-4.81,5902047,19874956,256600000,5902047,-4.81,29.70,2.30,2.30,4383024721,2.33,2.33,4383024721
이엠코리아,095190,22,2555,2,260,11.33,5340819,948923,65260462,5340819,11.33,562.83,8.18,8.18,14526305284,8.71,8.71,14526305284
티사이언티픽,057680,23,1398,2,165,13.38,4589427,6427696,71248501,4589427,13.38,71.40,6.44,6.44,6413092736,6.44,6.44,6413092736
두산에너빌리티,034020,24,56900,2,2300,4.21,4518274,14943904,640561146,4518274,4.21,30.23,0.71,0.71,255592818200,0.70,0.70,255592818200
PS일렉트로닉스,332570,25,3775,2,135,3.71,4437783,5007620,44176320,4437783,3.71,88.62,10.05,10.05,16805483579,10.08,10.08,16805483579
한화시스템,272210,26,63300,2,8900,16.36,4415203,4903978,188919389,4415203,16.36,90.03,2.34,2.34,269905143950,2.26,2.26,269905143950
삼성전자,005930,27,57150,5,-1150,-1.97,4225552,20705980,5919637922,4225552,-1.97,20.41,0.07,0.07,243164024300,0.07,0.07,243164024300
한일단조,024740,28,2465,5,-105,-4.09,4083776,29609932,32897049,4083776,-4.09,13.79,12.41,12.41,10364828749,12.78,12.78,10364828749
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,59,3,0,0.00,4037569,170114448,633000000,4037569,0.00,2.37,0.64,0.64,232503836,0.62,0.62,232503836
SH에너지화학,002360,30,512,5,-9,-1.73,3978215,27125936,111133730,3978215,-1.73,14.67,3.58,3.58,2126009545,3.74,3.74,2126009545
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 1642 2 1 0.06 102863768 444773184 855000000 102863768 0.06 23.13 12.03 12.03 168157006372 11.98 11.98 168157006372
3 흥아해운 003280 2 2180 5 -20 -0.91 41905752 146467872 240424899 41905752 -0.91 28.61 17.43 17.43 94323996115 18.00 18.00 94323996115
4 한국ANKOR유전 152550 3 389 2 53 15.77 39889446 61880308 70020000 39889446 15.77 64.46 56.97 56.97 15548076994 57.08 57.08 15548076994
5 동양철관 008970 4 1584 2 125 8.57 29062108 9915663 159323019 29062108 8.57 293.09 18.24 18.24 45448546784 18.01 18.01 45448546784
6 비큐AI 148780 5 1868 2 288 18.23 18778778 1423291 31445725 18778778 18.23 1319.39 59.72 59.72 35377002977 60.23 60.23 35377002977
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 69 5 -1 -1.43 18299898 478656960 1497000000 18299898 -1.43 3.82 1.22 1.22 1258491516 1.22 1.22 1258491516
8 KODEX 인버스 114800 7 3892 2 7 0.18 16636318 42477588 158200000 16636318 0.18 39.16 10.52 10.52 64521894234 10.48 10.48 64521894234
9 우리기술 032820 8 2790 2 65 2.39 14563154 67470424 165530656 14563154 2.39 21.58 8.80 8.80 40705622412 8.81 8.81 40705622412
10 KODEX 코스닥150레버리지 233740 9 7750 5 -70 -0.90 14149267 53345524 239100000 14149267 -0.90 26.52 5.92 5.92 111516298069 6.02 6.02 111516298069
11 이스트아시아홀딩스 900110 10 55 5 -3 -5.17 13089983 42450404 642650588 13089983 -5.17 30.84 2.04 2.04 732243669 2.07 2.07 732243669
12 지에스이 053050 11 3670 2 195 5.61 11995649 31833400 29987597 11995649 5.61 37.68 40.00 40.00 45171544666 41.04 41.04 45171544666
13 대한해운 005880 12 1731 5 -65 -3.62 10226140 126614600 322747340 10226140 -3.62 8.08 3.17 3.17 18159215869 3.25 3.25 18159215869
14 한국정보인증 053300 13 9190 2 610 7.11 10107440 5041926 42441361 10107440 7.11 200.47 23.82 23.82 93496852885 23.97 23.97 93496852885
15 KODEX 코스닥150선물인버스 251340 14 3715 2 15 0.41 9917468 39802336 71500000 9917468 0.41 24.92 13.87 13.87 36525462796 13.75 13.75 36525462796
16 더즌 462860 15 3900 2 250 6.85 9414018 11751849 71413257 9414018 6.85 80.11 13.18 13.18 36777319524 13.20 13.20 36777319524
17 유니슨 018000 16 1868 2 264 16.46 7911547 3420873 170505939 7911547 16.46 231.27 4.64 4.64 14172743040 4.45 4.45 14172743040
18 KODEX 레버리지 122630 17 20200 2 10 0.05 7711094 27101608 115400000 7711094 0.05 28.45 6.68 6.68 156530102756 6.71 6.71 156530102756
19 메타케어 118000 18 369 2 22 6.34 7480831 912233 164777364 7480831 6.34 820.06 4.54 4.54 2857027485 4.70 4.70 2857027485
20 에스아이리소스 065420 19 274 2 2 0.74 6528886 5960377 71577299 6528886 0.74 109.54 9.12 9.12 1907745199 9.73 9.73 1907745199
21 아이티센엔텍 010280 20 1329 2 290 27.91 6476484 926466 65123786 6476484 27.91 699.05 9.94 9.94 8020681583 9.27 9.27 8020681583
22 KODEX 2차전지산업레버리지 462330 21 733 5 -37 -4.81 5902047 19874956 256600000 5902047 -4.81 29.70 2.30 2.30 4383024721 2.33 2.33 4383024721
23 이엠코리아 095190 22 2555 2 260 11.33 5340819 948923 65260462 5340819 11.33 562.83 8.18 8.18 14526305284 8.71 8.71 14526305284
24 티사이언티픽 057680 23 1398 2 165 13.38 4589427 6427696 71248501 4589427 13.38 71.40 6.44 6.44 6413092736 6.44 6.44 6413092736
25 두산에너빌리티 034020 24 56900 2 2300 4.21 4518274 14943904 640561146 4518274 4.21 30.23 0.71 0.71 255592818200 0.70 0.70 255592818200
26 PS일렉트로닉스 332570 25 3775 2 135 3.71 4437783 5007620 44176320 4437783 3.71 88.62 10.05 10.05 16805483579 10.08 10.08 16805483579
27 한화시스템 272210 26 63300 2 8900 16.36 4415203 4903978 188919389 4415203 16.36 90.03 2.34 2.34 269905143950 2.26 2.26 269905143950
28 삼성전자 005930 27 57150 5 -1150 -1.97 4225552 20705980 5919637922 4225552 -1.97 20.41 0.07 0.07 243164024300 0.07 0.07 243164024300
29 한일단조 024740 28 2465 5 -105 -4.09 4083776 29609932 32897049 4083776 -4.09 13.79 12.41 12.41 10364828749 12.78 12.78 10364828749
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 59 3 0 0.00 4037569 170114448 633000000 4037569 0.00 2.37 0.64 0.64 232503836 0.62 0.62 232503836
31 SH에너지화학 002360 30 512 5 -9 -1.73 3978215 27125936 111133730 3978215 -1.73 14.67 3.58 3.58 2126009545 3.74 3.74 2126009545

31
top30/20250616/top30-av-20250616-100000.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,252670,1,1643,2,2,0.12,109160533,444773184,855000000,109160533,0.12,24.54,12.77,12.77,178505801185,12.71,12.71,178505801185
흥아해운,003280,2,2175,5,-25,-1.14,43454201,146467872,240424899,43454201,-1.14,29.67,18.07,18.07,97663021064,18.68,18.68,97663021064
한국ANKOR유전,152550,3,381,2,45,13.39,41854724,61880308,70020000,41854724,13.39,67.64,59.78,59.78,16305919683,61.12,61.12,16305919683
동양철관,008970,4,1566,2,107,7.33,31582468,9915663,159323019,31582468,7.33,318.51,19.82,19.82,49410680666,19.80,19.80,49410680666
비큐AI,148780,5,1874,2,294,18.61,20462309,1423291,31445725,20462309,18.61,1437.68,65.07,65.07,38506130719,65.34,65.34,38506130719
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,20176132,478656960,1497000000,20176132,-1.43,4.22,1.35,1.35,1387945662,1.34,1.34,1387945662
우리기술,032820,7,2910,2,185,6.79,18726565,67470424,165530656,18726565,6.79,27.76,11.31,11.31,52645438362,10.93,10.93,52645438362
KODEX 인버스,114800,8,3890,2,5,0.13,17073492,42477588,158200000,17073492,0.13,40.19,10.79,10.79,66222806315,10.76,10.76,66222806315
이스트아시아홀딩스,900110,9,55,5,-3,-5.17,15378523,42450404,642650588,15378523,-5.17,36.23,2.39,2.39,857545087,2.43,2.43,857545087
KODEX 코스닥150레버리지,233740,10,7810,5,-10,-0.13,14930316,53345524,239100000,14930316,-0.13,27.99,6.24,6.24,117604146453,6.30,6.30,117604146453
아이티센엔텍,010280,11,1272,2,233,22.43,14026870,926466,65123786,14026870,22.43,1514.02,21.54,21.54,18012395007,21.74,21.74,18012395007
지에스이,053050,12,3595,2,120,3.45,12945656,31833400,29987597,12945656,3.45,40.67,43.17,43.17,48600571573,45.08,45.08,48600571573
KODEX 코스닥150선물인버스,251340,13,3700,3,0,0.00,10635263,39802336,71500000,10635263,0.00,26.72,14.87,14.87,39183741774,14.81,14.81,39183741774
대한해운,005880,14,1730,5,-66,-3.67,10633000,126614600,322747340,10633000,-3.67,8.40,3.29,3.29,18863509157,3.38,3.38,18863509157
한국정보인증,053300,15,9230,2,650,7.58,10472548,5041926,42441361,10472548,7.58,207.71,24.68,24.68,96870749340,24.73,24.73,96870749340
더즌,462860,16,3905,2,255,6.99,9777152,11751849,71413257,9777152,6.99,83.20,13.69,13.69,38198379659,13.70,13.70,38198379659
유니슨,018000,17,1874,2,270,16.83,9415835,3420873,170505939,9415835,16.83,275.25,5.52,5.52,16998849089,5.32,5.32,16998849089
KODEX 레버리지,122630,18,20195,2,5,0.02,8030158,27101608,115400000,8030158,0.02,29.63,6.96,6.96,162968811524,6.99,6.99,162968811524
메타케어,118000,19,365,2,18,5.19,7596000,912233,164777364,7596000,5.19,832.68,4.61,4.61,2899217942,4.82,4.82,2899217942
에스아이리소스,065420,20,277,2,5,1.84,6964121,5960377,71577299,6964121,1.84,116.84,9.73,9.73,2027620588,10.23,10.23,2027620588
KODEX 2차전지산업레버리지,462330,21,730,5,-40,-5.19,6690215,19874956,256600000,6690215,-5.19,33.66,2.61,2.61,4958828861,2.65,2.65,4958828861
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,58,5,-1,-1.69,6191632,170114448,633000000,6191632,-1.69,3.64,0.98,0.98,357457840,0.97,0.97,357457840
이엠코리아,095190,23,2575,2,280,12.20,5549766,948923,65260462,5549766,12.20,584.85,8.50,8.50,15065870977,8.97,8.97,15065870977
두산에너빌리티,034020,24,57300,2,2700,4.95,4932898,14943904,640561146,4932898,4.95,33.01,0.77,0.77,279272285250,0.76,0.76,279272285250
한화시스템,272210,25,62900,2,8500,15.62,4892727,4903978,188919389,4892727,15.62,99.77,2.59,2.59,299885600050,2.52,2.52,299885600050
티사이언티픽,057680,26,1434,2,201,16.30,4890348,6427696,71248501,4890348,16.30,76.08,6.86,6.86,6839067803,6.69,6.69,6839067803
삼성전자,005930,27,57000,5,-1300,-2.23,4869584,20705980,5919637922,4869584,-2.23,23.52,0.08,0.08,279926901800,0.08,0.08,279926901800
PS일렉트로닉스,332570,28,3765,2,125,3.43,4668428,5007620,44176320,4668428,3.43,93.23,10.57,10.57,17676180786,10.63,10.63,17676180786
한일단조,024740,29,2445,5,-125,-4.86,4292059,29609932,32897049,4292059,-4.86,14.50,13.05,13.05,10874344739,13.52,13.52,10874344739
알체라,347860,30,2240,2,285,14.58,4193527,912592,38710961,4193527,14.58,459.52,10.83,10.83,9252468087,10.67,10.67,9252468087
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 1643 2 2 0.12 109160533 444773184 855000000 109160533 0.12 24.54 12.77 12.77 178505801185 12.71 12.71 178505801185
3 흥아해운 003280 2 2175 5 -25 -1.14 43454201 146467872 240424899 43454201 -1.14 29.67 18.07 18.07 97663021064 18.68 18.68 97663021064
4 한국ANKOR유전 152550 3 381 2 45 13.39 41854724 61880308 70020000 41854724 13.39 67.64 59.78 59.78 16305919683 61.12 61.12 16305919683
5 동양철관 008970 4 1566 2 107 7.33 31582468 9915663 159323019 31582468 7.33 318.51 19.82 19.82 49410680666 19.80 19.80 49410680666
6 비큐AI 148780 5 1874 2 294 18.61 20462309 1423291 31445725 20462309 18.61 1437.68 65.07 65.07 38506130719 65.34 65.34 38506130719
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 69 5 -1 -1.43 20176132 478656960 1497000000 20176132 -1.43 4.22 1.35 1.35 1387945662 1.34 1.34 1387945662
8 우리기술 032820 7 2910 2 185 6.79 18726565 67470424 165530656 18726565 6.79 27.76 11.31 11.31 52645438362 10.93 10.93 52645438362
9 KODEX 인버스 114800 8 3890 2 5 0.13 17073492 42477588 158200000 17073492 0.13 40.19 10.79 10.79 66222806315 10.76 10.76 66222806315
10 이스트아시아홀딩스 900110 9 55 5 -3 -5.17 15378523 42450404 642650588 15378523 -5.17 36.23 2.39 2.39 857545087 2.43 2.43 857545087
11 KODEX 코스닥150레버리지 233740 10 7810 5 -10 -0.13 14930316 53345524 239100000 14930316 -0.13 27.99 6.24 6.24 117604146453 6.30 6.30 117604146453
12 아이티센엔텍 010280 11 1272 2 233 22.43 14026870 926466 65123786 14026870 22.43 1514.02 21.54 21.54 18012395007 21.74 21.74 18012395007
13 지에스이 053050 12 3595 2 120 3.45 12945656 31833400 29987597 12945656 3.45 40.67 43.17 43.17 48600571573 45.08 45.08 48600571573
14 KODEX 코스닥150선물인버스 251340 13 3700 3 0 0.00 10635263 39802336 71500000 10635263 0.00 26.72 14.87 14.87 39183741774 14.81 14.81 39183741774
15 대한해운 005880 14 1730 5 -66 -3.67 10633000 126614600 322747340 10633000 -3.67 8.40 3.29 3.29 18863509157 3.38 3.38 18863509157
16 한국정보인증 053300 15 9230 2 650 7.58 10472548 5041926 42441361 10472548 7.58 207.71 24.68 24.68 96870749340 24.73 24.73 96870749340
17 더즌 462860 16 3905 2 255 6.99 9777152 11751849 71413257 9777152 6.99 83.20 13.69 13.69 38198379659 13.70 13.70 38198379659
18 유니슨 018000 17 1874 2 270 16.83 9415835 3420873 170505939 9415835 16.83 275.25 5.52 5.52 16998849089 5.32 5.32 16998849089
19 KODEX 레버리지 122630 18 20195 2 5 0.02 8030158 27101608 115400000 8030158 0.02 29.63 6.96 6.96 162968811524 6.99 6.99 162968811524
20 메타케어 118000 19 365 2 18 5.19 7596000 912233 164777364 7596000 5.19 832.68 4.61 4.61 2899217942 4.82 4.82 2899217942
21 에스아이리소스 065420 20 277 2 5 1.84 6964121 5960377 71577299 6964121 1.84 116.84 9.73 9.73 2027620588 10.23 10.23 2027620588
22 KODEX 2차전지산업레버리지 462330 21 730 5 -40 -5.19 6690215 19874956 256600000 6690215 -5.19 33.66 2.61 2.61 4958828861 2.65 2.65 4958828861
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 58 5 -1 -1.69 6191632 170114448 633000000 6191632 -1.69 3.64 0.98 0.98 357457840 0.97 0.97 357457840
24 이엠코리아 095190 23 2575 2 280 12.20 5549766 948923 65260462 5549766 12.20 584.85 8.50 8.50 15065870977 8.97 8.97 15065870977
25 두산에너빌리티 034020 24 57300 2 2700 4.95 4932898 14943904 640561146 4932898 4.95 33.01 0.77 0.77 279272285250 0.76 0.76 279272285250
26 한화시스템 272210 25 62900 2 8500 15.62 4892727 4903978 188919389 4892727 15.62 99.77 2.59 2.59 299885600050 2.52 2.52 299885600050
27 티사이언티픽 057680 26 1434 2 201 16.30 4890348 6427696 71248501 4890348 16.30 76.08 6.86 6.86 6839067803 6.69 6.69 6839067803
28 삼성전자 005930 27 57000 5 -1300 -2.23 4869584 20705980 5919637922 4869584 -2.23 23.52 0.08 0.08 279926901800 0.08 0.08 279926901800
29 PS일렉트로닉스 332570 28 3765 2 125 3.43 4668428 5007620 44176320 4668428 3.43 93.23 10.57 10.57 17676180786 10.63 10.63 17676180786
30 한일단조 024740 29 2445 5 -125 -4.86 4292059 29609932 32897049 4292059 -4.86 14.50 13.05 13.05 10874344739 13.52 13.52 10874344739
31 알체라 347860 30 2240 2 285 14.58 4193527 912592 38710961 4193527 14.58 459.52 10.83 10.83 9252468087 10.67 10.67 9252468087

31
top30/20250616/top30-av-20250616-101000.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,252670,1,1637,5,-4,-0.24,115892008,444773184,855000000,115892008,-0.24,26.06,13.55,13.55,189535249413,13.54,13.54,189535249413
흥아해운,003280,2,2105,5,-95,-4.32,46696154,146467872,240424899,46696154,-4.32,31.88,19.42,19.42,104528606117,20.65,20.65,104528606117
한국ANKOR유전,152550,3,375,2,39,11.61,44138794,61880308,70020000,44138794,11.61,71.33,63.04,63.04,17164034379,65.37,65.37,17164034379
우리기술,032820,4,3055,2,330,12.11,33047291,67470424,165530656,33047291,12.11,48.98,19.96,19.96,95291460988,18.84,18.84,95291460988
동양철관,008970,5,1553,2,94,6.44,32861383,9915663,159323019,32861383,6.44,331.41,20.63,20.63,51410343745,20.78,20.78,51410343745
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,23821885,478656960,1497000000,23821885,0.00,4.98,1.59,1.59,1640815706,1.57,1.57,1640815706
비큐AI,148780,7,1882,2,302,19.11,21269873,1423291,31445725,21269873,19.11,1494.41,67.64,67.64,40016467039,67.62,67.62,40016467039
KODEX 인버스,114800,8,3885,3,0,0.00,17687991,42477588,158200000,17687991,0.00,41.64,11.18,11.18,68609970223,11.16,11.16,68609970223
이스트아시아홀딩스,900110,9,55,5,-3,-5.17,16032912,42450404,642650588,16032912,-5.17,37.77,2.49,2.49,893022300,2.53,2.53,893022300
KODEX 코스닥150레버리지,233740,10,7800,5,-20,-0.26,15520055,53345524,239100000,15520055,-0.26,29.09,6.49,6.49,122197654306,6.55,6.55,122197654306
아이티센엔텍,010280,11,1298,2,259,24.93,15302664,926466,65123786,15302664,24.93,1651.72,23.50,23.50,19645780824,23.24,23.24,19645780824
지에스이,053050,12,3530,2,55,1.58,13469304,31833400,29987597,13469304,1.58,42.31,44.92,44.92,50460239992,47.67,47.67,50460239992
유니슨,018000,13,1910,2,306,19.08,11985488,3420873,170505939,11985488,19.08,350.36,7.03,7.03,21882381813,6.72,6.72,21882381813
대한해운,005880,14,1720,5,-76,-4.23,11720371,126614600,322747340,11720371,-4.23,9.26,3.63,3.63,20735928749,3.74,3.74,20735928749
더즌,462860,15,4015,2,365,10.00,11492160,11751849,71413257,11492160,10.00,97.79,16.09,16.09,45042353734,15.71,15.71,45042353734
KODEX 코스닥150선물인버스,251340,16,3705,2,5,0.14,11145872,39802336,71500000,11145872,0.14,28.00,15.59,15.59,41074582789,15.51,15.51,41074582789
한국정보인증,053300,17,9150,2,570,6.64,10953169,5041926,42441361,10953169,6.64,217.24,25.81,25.81,101259724835,26.08,26.08,101259724835
KODEX 레버리지,122630,18,20255,2,65,0.32,8560473,27101608,115400000,8560473,0.32,31.59,7.42,7.42,173700800774,7.43,7.43,173700800774
메타케어,118000,19,362,2,15,4.32,7704831,912233,164777364,7704831,4.32,844.61,4.68,4.68,2938726621,4.93,4.93,2938726621
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,59,3,0,0.00,7668727,170114448,633000000,7668727,0.00,4.51,1.21,1.21,444606795,1.19,1.19,444606795
에스아이리소스,065420,21,272,3,0,0.00,7210322,5960377,71577299,7210322,0.00,120.97,10.07,10.07,2095274139,10.76,10.76,2095274139
KODEX 2차전지산업레버리지,462330,22,733,5,-37,-4.81,6914980,19874956,256600000,6914980,-4.81,34.79,2.69,2.69,5123201032,2.72,2.72,5123201032
이엠코리아,095190,23,2580,2,285,12.42,5757241,948923,65260462,5757241,12.42,606.71,8.82,8.82,15604638056,9.27,9.27,15604638056
삼성전자,005930,24,57100,5,-1200,-2.06,5597642,20705980,5919637922,5597642,-2.06,27.03,0.09,0.09,321484575200,0.10,0.10,321484575200
두산에너빌리티,034020,25,57200,2,2600,4.76,5255348,14943904,640561146,5255348,4.76,35.17,0.82,0.82,297710836550,0.81,0.81,297710836550
티사이언티픽,057680,26,1403,2,170,13.79,5070031,6427696,71248501,5070031,13.79,78.88,7.12,7.12,7095844181,7.10,7.10,7095844181
한화시스템,272210,27,62600,2,8200,15.07,5049781,4903978,188919389,5049781,15.07,102.97,2.67,2.67,309727639350,2.62,2.62,309727639350
PS일렉트로닉스,332570,28,3805,2,165,4.53,4920285,5007620,44176320,4920285,4.53,98.26,11.14,11.14,18625313335,11.08,11.08,18625313335
알체라,347860,29,2235,2,280,14.32,4677163,912592,38710961,4677163,14.32,512.51,12.08,12.08,10343737617,11.96,11.96,10343737617
SH에너지화학,002360,30,502,5,-19,-3.65,4493289,27125936,111133730,4493289,-3.65,16.56,4.04,4.04,2384850871,4.27,4.27,2384850871
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 1637 5 -4 -0.24 115892008 444773184 855000000 115892008 -0.24 26.06 13.55 13.55 189535249413 13.54 13.54 189535249413
3 흥아해운 003280 2 2105 5 -95 -4.32 46696154 146467872 240424899 46696154 -4.32 31.88 19.42 19.42 104528606117 20.65 20.65 104528606117
4 한국ANKOR유전 152550 3 375 2 39 11.61 44138794 61880308 70020000 44138794 11.61 71.33 63.04 63.04 17164034379 65.37 65.37 17164034379
5 우리기술 032820 4 3055 2 330 12.11 33047291 67470424 165530656 33047291 12.11 48.98 19.96 19.96 95291460988 18.84 18.84 95291460988
6 동양철관 008970 5 1553 2 94 6.44 32861383 9915663 159323019 32861383 6.44 331.41 20.63 20.63 51410343745 20.78 20.78 51410343745
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 23821885 478656960 1497000000 23821885 0.00 4.98 1.59 1.59 1640815706 1.57 1.57 1640815706
8 비큐AI 148780 7 1882 2 302 19.11 21269873 1423291 31445725 21269873 19.11 1494.41 67.64 67.64 40016467039 67.62 67.62 40016467039
9 KODEX 인버스 114800 8 3885 3 0 0.00 17687991 42477588 158200000 17687991 0.00 41.64 11.18 11.18 68609970223 11.16 11.16 68609970223
10 이스트아시아홀딩스 900110 9 55 5 -3 -5.17 16032912 42450404 642650588 16032912 -5.17 37.77 2.49 2.49 893022300 2.53 2.53 893022300
11 KODEX 코스닥150레버리지 233740 10 7800 5 -20 -0.26 15520055 53345524 239100000 15520055 -0.26 29.09 6.49 6.49 122197654306 6.55 6.55 122197654306
12 아이티센엔텍 010280 11 1298 2 259 24.93 15302664 926466 65123786 15302664 24.93 1651.72 23.50 23.50 19645780824 23.24 23.24 19645780824
13 지에스이 053050 12 3530 2 55 1.58 13469304 31833400 29987597 13469304 1.58 42.31 44.92 44.92 50460239992 47.67 47.67 50460239992
14 유니슨 018000 13 1910 2 306 19.08 11985488 3420873 170505939 11985488 19.08 350.36 7.03 7.03 21882381813 6.72 6.72 21882381813
15 대한해운 005880 14 1720 5 -76 -4.23 11720371 126614600 322747340 11720371 -4.23 9.26 3.63 3.63 20735928749 3.74 3.74 20735928749
16 더즌 462860 15 4015 2 365 10.00 11492160 11751849 71413257 11492160 10.00 97.79 16.09 16.09 45042353734 15.71 15.71 45042353734
17 KODEX 코스닥150선물인버스 251340 16 3705 2 5 0.14 11145872 39802336 71500000 11145872 0.14 28.00 15.59 15.59 41074582789 15.51 15.51 41074582789
18 한국정보인증 053300 17 9150 2 570 6.64 10953169 5041926 42441361 10953169 6.64 217.24 25.81 25.81 101259724835 26.08 26.08 101259724835
19 KODEX 레버리지 122630 18 20255 2 65 0.32 8560473 27101608 115400000 8560473 0.32 31.59 7.42 7.42 173700800774 7.43 7.43 173700800774
20 메타케어 118000 19 362 2 15 4.32 7704831 912233 164777364 7704831 4.32 844.61 4.68 4.68 2938726621 4.93 4.93 2938726621
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 59 3 0 0.00 7668727 170114448 633000000 7668727 0.00 4.51 1.21 1.21 444606795 1.19 1.19 444606795
22 에스아이리소스 065420 21 272 3 0 0.00 7210322 5960377 71577299 7210322 0.00 120.97 10.07 10.07 2095274139 10.76 10.76 2095274139
23 KODEX 2차전지산업레버리지 462330 22 733 5 -37 -4.81 6914980 19874956 256600000 6914980 -4.81 34.79 2.69 2.69 5123201032 2.72 2.72 5123201032
24 이엠코리아 095190 23 2580 2 285 12.42 5757241 948923 65260462 5757241 12.42 606.71 8.82 8.82 15604638056 9.27 9.27 15604638056
25 삼성전자 005930 24 57100 5 -1200 -2.06 5597642 20705980 5919637922 5597642 -2.06 27.03 0.09 0.09 321484575200 0.10 0.10 321484575200
26 두산에너빌리티 034020 25 57200 2 2600 4.76 5255348 14943904 640561146 5255348 4.76 35.17 0.82 0.82 297710836550 0.81 0.81 297710836550
27 티사이언티픽 057680 26 1403 2 170 13.79 5070031 6427696 71248501 5070031 13.79 78.88 7.12 7.12 7095844181 7.10 7.10 7095844181
28 한화시스템 272210 27 62600 2 8200 15.07 5049781 4903978 188919389 5049781 15.07 102.97 2.67 2.67 309727639350 2.62 2.62 309727639350
29 PS일렉트로닉스 332570 28 3805 2 165 4.53 4920285 5007620 44176320 4920285 4.53 98.26 11.14 11.14 18625313335 11.08 11.08 18625313335
30 알체라 347860 29 2235 2 280 14.32 4677163 912592 38710961 4677163 14.32 512.51 12.08 12.08 10343737617 11.96 11.96 10343737617
31 SH에너지화학 002360 30 502 5 -19 -3.65 4493289 27125936 111133730 4493289 -3.65 16.56 4.04 4.04 2384850871 4.27 4.27 2384850871

31
top30/20250616/top30-av-20250616-102000.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,252670,1,1638,5,-3,-0.18,122101916,444773184,855000000,122101916,-0.18,27.45,14.28,14.28,199687067892,14.26,14.26,199687067892
흥아해운,003280,2,2105,5,-95,-4.32,48144664,146467872,240424899,48144664,-4.32,32.87,20.02,20.02,107567367648,21.25,21.25,107567367648
우리기술,032820,3,3055,2,330,12.11,46056668,67470424,165530656,46056668,12.11,68.26,27.82,27.82,135299748639,26.76,26.76,135299748639
한국ANKOR유전,152550,4,379,2,43,12.80,45681516,61880308,70020000,45681516,12.80,73.82,65.24,65.24,17745747885,66.87,66.87,17745747885
동양철관,008970,5,1552,2,93,6.37,33586265,9915663,159323019,33586265,6.37,338.72,21.08,21.08,52536820275,21.25,21.25,52536820275
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,26352745,478656960,1497000000,26352745,-1.43,5.51,1.76,1.76,1816557430,1.76,1.76,1816557430
비큐AI,148780,7,1837,2,257,16.27,22359095,1423291,31445725,22359095,16.27,1570.94,71.10,71.10,42036707055,72.77,72.77,42036707055
KODEX 인버스,114800,8,3887,2,2,0.05,18419258,42477588,158200000,18419258,0.05,43.36,11.64,11.64,71449042562,11.62,11.62,71449042562
이스트아시아홀딩스,900110,9,56,5,-2,-3.45,18003895,42450404,642650588,18003895,-3.45,42.41,2.80,2.80,1001237900,2.78,2.78,1001237900
아이티센엔텍,010280,10,1312,2,273,26.28,16571964,926466,65123786,16571964,26.28,1788.73,25.45,25.45,21308751783,24.94,24.94,21308751783
KODEX 코스닥150레버리지,233740,11,7775,5,-45,-0.58,16479371,53345524,239100000,16479371,-0.58,30.89,6.89,6.89,129680883421,6.98,6.98,129680883421
더즌,462860,12,4085,2,435,11.92,14380510,11751849,71413257,14380510,11.92,122.37,20.14,20.14,56839048053,19.48,19.48,56839048053
지에스이,053050,13,3535,2,60,1.73,13747504,31833400,29987597,13747504,1.73,43.19,45.84,45.84,51441705998,48.53,48.53,51441705998
유니슨,018000,14,1926,2,322,20.07,13665284,3420873,170505939,13665284,20.07,399.47,8.01,8.01,25104023524,7.64,7.64,25104023524
대한해운,005880,15,1720,5,-76,-4.23,12284008,126614600,322747340,12284008,-4.23,9.70,3.81,3.81,21702938324,3.91,3.91,21702938324
KODEX 코스닥150선물인버스,251340,16,3700,3,0,0.00,11592584,39802336,71500000,11592584,0.00,29.13,16.21,16.21,42727260047,16.15,16.15,42727260047
한국정보인증,053300,17,9140,2,560,6.53,11144487,5041926,42441361,11144487,6.53,221.04,26.26,26.26,103015419920,26.56,26.56,103015419920
KODEX 레버리지,122630,18,20245,2,55,0.27,9484098,27101608,115400000,9484098,0.27,34.99,8.22,8.22,192442419773,8.24,8.24,192442419773
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,59,3,0,0.00,7857444,170114448,633000000,7857444,0.00,4.62,1.24,1.24,455741098,1.22,1.22,455741098
메타케어,118000,20,362,2,15,4.32,7821517,912233,164777364,7821517,4.32,857.40,4.75,4.75,2980881401,5.00,5.00,2980881401
에스아이리소스,065420,21,272,3,0,0.00,7351733,5960377,71577299,7351733,0.00,123.34,10.27,10.27,2133656350,10.96,10.96,2133656350
KODEX 2차전지산업레버리지,462330,22,731,5,-39,-5.06,7152901,19874956,256600000,7152901,-5.06,35.99,2.79,2.79,5297401930,2.82,2.82,5297401930
삼성전자,005930,23,56900,5,-1400,-2.40,6511776,20705980,5919637922,6511776,-2.40,31.45,0.11,0.11,373628381450,0.11,0.11,373628381450
알체라,347860,24,2395,2,440,22.51,6046724,912592,38710961,6046724,22.51,662.59,15.62,15.62,13561129738,14.63,14.63,13561129738
이엠코리아,095190,25,2630,2,335,14.60,6017373,948923,65260462,6017373,14.60,634.13,9.22,9.22,16285282075,9.49,9.49,16285282075
한화시스템,272210,26,63900,2,9500,17.46,5434690,4903978,188919389,5434690,17.46,110.82,2.88,2.88,334102075650,2.77,2.77,334102075650
두산에너빌리티,034020,27,57500,2,2900,5.31,5422756,14943904,640561146,5422756,5.31,36.29,0.85,0.85,307310258950,0.83,0.83,307310258950
티사이언티픽,057680,28,1376,2,143,11.60,5178317,6427696,71248501,5178317,11.60,80.56,7.27,7.27,7246409328,7.39,7.39,7246409328
PS일렉트로닉스,332570,29,3790,2,150,4.12,5071202,5007620,44176320,5071202,4.12,101.27,11.48,11.48,19197906767,11.47,11.47,19197906767
다날,064260,30,6200,2,160,2.65,4768033,10552076,68949040,4768033,2.65,45.19,6.92,6.92,29136424985,6.82,6.82,29136424985
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 1638 5 -3 -0.18 122101916 444773184 855000000 122101916 -0.18 27.45 14.28 14.28 199687067892 14.26 14.26 199687067892
3 흥아해운 003280 2 2105 5 -95 -4.32 48144664 146467872 240424899 48144664 -4.32 32.87 20.02 20.02 107567367648 21.25 21.25 107567367648
4 우리기술 032820 3 3055 2 330 12.11 46056668 67470424 165530656 46056668 12.11 68.26 27.82 27.82 135299748639 26.76 26.76 135299748639
5 한국ANKOR유전 152550 4 379 2 43 12.80 45681516 61880308 70020000 45681516 12.80 73.82 65.24 65.24 17745747885 66.87 66.87 17745747885
6 동양철관 008970 5 1552 2 93 6.37 33586265 9915663 159323019 33586265 6.37 338.72 21.08 21.08 52536820275 21.25 21.25 52536820275
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 69 5 -1 -1.43 26352745 478656960 1497000000 26352745 -1.43 5.51 1.76 1.76 1816557430 1.76 1.76 1816557430
8 비큐AI 148780 7 1837 2 257 16.27 22359095 1423291 31445725 22359095 16.27 1570.94 71.10 71.10 42036707055 72.77 72.77 42036707055
9 KODEX 인버스 114800 8 3887 2 2 0.05 18419258 42477588 158200000 18419258 0.05 43.36 11.64 11.64 71449042562 11.62 11.62 71449042562
10 이스트아시아홀딩스 900110 9 56 5 -2 -3.45 18003895 42450404 642650588 18003895 -3.45 42.41 2.80 2.80 1001237900 2.78 2.78 1001237900
11 아이티센엔텍 010280 10 1312 2 273 26.28 16571964 926466 65123786 16571964 26.28 1788.73 25.45 25.45 21308751783 24.94 24.94 21308751783
12 KODEX 코스닥150레버리지 233740 11 7775 5 -45 -0.58 16479371 53345524 239100000 16479371 -0.58 30.89 6.89 6.89 129680883421 6.98 6.98 129680883421
13 더즌 462860 12 4085 2 435 11.92 14380510 11751849 71413257 14380510 11.92 122.37 20.14 20.14 56839048053 19.48 19.48 56839048053
14 지에스이 053050 13 3535 2 60 1.73 13747504 31833400 29987597 13747504 1.73 43.19 45.84 45.84 51441705998 48.53 48.53 51441705998
15 유니슨 018000 14 1926 2 322 20.07 13665284 3420873 170505939 13665284 20.07 399.47 8.01 8.01 25104023524 7.64 7.64 25104023524
16 대한해운 005880 15 1720 5 -76 -4.23 12284008 126614600 322747340 12284008 -4.23 9.70 3.81 3.81 21702938324 3.91 3.91 21702938324
17 KODEX 코스닥150선물인버스 251340 16 3700 3 0 0.00 11592584 39802336 71500000 11592584 0.00 29.13 16.21 16.21 42727260047 16.15 16.15 42727260047
18 한국정보인증 053300 17 9140 2 560 6.53 11144487 5041926 42441361 11144487 6.53 221.04 26.26 26.26 103015419920 26.56 26.56 103015419920
19 KODEX 레버리지 122630 18 20245 2 55 0.27 9484098 27101608 115400000 9484098 0.27 34.99 8.22 8.22 192442419773 8.24 8.24 192442419773
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 59 3 0 0.00 7857444 170114448 633000000 7857444 0.00 4.62 1.24 1.24 455741098 1.22 1.22 455741098
21 메타케어 118000 20 362 2 15 4.32 7821517 912233 164777364 7821517 4.32 857.40 4.75 4.75 2980881401 5.00 5.00 2980881401
22 에스아이리소스 065420 21 272 3 0 0.00 7351733 5960377 71577299 7351733 0.00 123.34 10.27 10.27 2133656350 10.96 10.96 2133656350
23 KODEX 2차전지산업레버리지 462330 22 731 5 -39 -5.06 7152901 19874956 256600000 7152901 -5.06 35.99 2.79 2.79 5297401930 2.82 2.82 5297401930
24 삼성전자 005930 23 56900 5 -1400 -2.40 6511776 20705980 5919637922 6511776 -2.40 31.45 0.11 0.11 373628381450 0.11 0.11 373628381450
25 알체라 347860 24 2395 2 440 22.51 6046724 912592 38710961 6046724 22.51 662.59 15.62 15.62 13561129738 14.63 14.63 13561129738
26 이엠코리아 095190 25 2630 2 335 14.60 6017373 948923 65260462 6017373 14.60 634.13 9.22 9.22 16285282075 9.49 9.49 16285282075
27 한화시스템 272210 26 63900 2 9500 17.46 5434690 4903978 188919389 5434690 17.46 110.82 2.88 2.88 334102075650 2.77 2.77 334102075650
28 두산에너빌리티 034020 27 57500 2 2900 5.31 5422756 14943904 640561146 5422756 5.31 36.29 0.85 0.85 307310258950 0.83 0.83 307310258950
29 티사이언티픽 057680 28 1376 2 143 11.60 5178317 6427696 71248501 5178317 11.60 80.56 7.27 7.27 7246409328 7.39 7.39 7246409328
30 PS일렉트로닉스 332570 29 3790 2 150 4.12 5071202 5007620 44176320 5071202 4.12 101.27 11.48 11.48 19197906767 11.47 11.47 19197906767
31 다날 064260 30 6200 2 160 2.65 4768033 10552076 68949040 4768033 2.65 45.19 6.92 6.92 29136424985 6.82 6.82 29136424985

31
top30/20250616/top30-av-20250616-103000.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,252670,1,1641,3,0,0.00,128212184,444773184,855000000,128212184,0.00,28.83,15.00,15.00,209697376584,14.95,14.95,209697376584
우리기술,032820,2,2970,2,245,8.99,51516986,67470424,165530656,51516986,8.99,76.35,31.12,31.12,151775822481,30.87,30.87,151775822481
흥아해운,003280,3,2135,5,-65,-2.95,49566185,146467872,240424899,49566185,-2.95,33.84,20.62,20.62,110581008384,21.54,21.54,110581008384
한국ANKOR유전,152550,4,387,2,51,15.18,47254156,61880308,70020000,47254156,15.18,76.36,67.49,67.49,18352437237,67.73,67.73,18352437237
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,5,-1,-1.43,40047162,478656960,1497000000,40047162,-1.43,8.37,2.68,2.68,2761728462,2.67,2.67,2761728462
동양철관,008970,6,1559,2,100,6.85,33966517,9915663,159323019,33966517,6.85,342.55,21.32,21.32,53128186363,21.39,21.39,53128186363
비큐AI,148780,7,1856,2,276,17.47,22947809,1423291,31445725,22947809,17.47,1612.31,72.98,72.98,43117314071,73.88,73.88,43117314071
이스트아시아홀딩스,900110,8,56,5,-2,-3.45,19945625,42450404,642650588,19945625,-3.45,46.99,3.10,3.10,1110181382,3.08,3.08,1110181382
KODEX 인버스,114800,9,3890,2,5,0.13,18740864,42477588,158200000,18740864,0.13,44.12,11.85,11.85,72699634648,11.81,11.81,72699634648
KODEX 코스닥150레버리지,233740,10,7760,5,-60,-0.77,17298474,53345524,239100000,17298474,-0.77,32.43,7.23,7.23,136035276812,7.33,7.33,136035276812
아이티센엔텍,010280,11,1279,2,240,23.10,17231940,926466,65123786,17231940,23.10,1859.96,26.46,26.46,22164171065,26.61,26.61,22164171065
더즌,462860,12,4095,2,445,12.19,16084940,11751849,71413257,16084940,12.19,136.87,22.52,22.52,63832207993,21.83,21.83,63832207993
유니슨,018000,13,1915,2,311,19.39,14693450,3420873,170505939,14693450,19.39,429.52,8.62,8.62,27071358590,8.29,8.29,27071358590
지에스이,053050,14,3587,2,112,3.22,14037204,31833400,29987597,14037204,3.22,44.10,46.81,46.81,52474790632,48.78,48.78,52474790632
대한해운,005880,15,1719,5,-77,-4.29,12757510,126614600,322747340,12757510,-4.29,10.08,3.95,3.95,22514534711,4.06,4.06,22514534711
KODEX 코스닥150선물인버스,251340,16,3715,2,15,0.41,11997601,39802336,71500000,11997601,0.41,30.14,16.78,16.78,44230098529,16.65,16.65,44230098529
한국정보인증,053300,17,8950,2,370,4.31,11824224,5041926,42441361,11824224,4.31,234.52,27.86,27.86,109119669800,28.73,28.73,109119669800
KODEX 레버리지,122630,18,20210,2,20,0.10,9848716,27101608,115400000,9848716,0.10,36.34,8.53,8.53,199820318473,8.57,8.57,199820318473
KODEX 2차전지산업레버리지,462330,19,728,5,-42,-5.45,8073299,19874956,256600000,8073299,-5.45,40.62,3.15,3.15,5968503790,3.20,3.20,5968503790
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,59,3,0,0.00,7969157,170114448,633000000,7969157,0.00,4.68,1.26,1.26,462332165,1.24,1.24,462332165
메타케어,118000,21,364,2,17,4.90,7863265,912233,164777364,7863265,4.90,861.98,4.77,4.77,2995948658,4.99,4.99,2995948658
알체라,347860,22,2390,2,435,22.25,7761966,912592,38710961,7761966,22.25,850.54,20.05,20.05,17734955702,19.17,19.17,17734955702
에스아이리소스,065420,23,273,2,1,0.37,7508850,5960377,71577299,7508850,0.37,125.98,10.49,10.49,2176694954,11.14,11.14,2176694954
삼성전자,005930,24,56900,5,-1400,-2.40,7125184,20705980,5919637922,7125184,-2.40,34.41,0.12,0.12,408585431800,0.12,0.12,408585431800
PS일렉트로닉스,332570,25,3875,2,235,6.46,7092845,5007620,44176320,7092845,6.46,141.64,16.06,16.06,27042434873,15.80,15.80,27042434873
이엠코리아,095190,26,2650,2,355,15.47,6186995,948923,65260462,6186995,15.47,652.00,9.48,9.48,16731401095,9.67,9.67,16731401095
한화시스템,272210,27,64350,2,9950,18.29,6111066,4903978,188919389,6111066,18.29,124.61,3.23,3.23,377664376550,3.11,3.11,377664376550
두산에너빌리티,034020,28,57300,2,2700,4.95,5584521,14943904,640561146,5584521,4.95,37.37,0.87,0.87,316607673050,0.86,0.86,316607673050
티사이언티픽,057680,29,1373,2,140,11.35,5233728,6427696,71248501,5233728,11.35,81.42,7.35,7.35,7322590527,7.49,7.49,7322590527
다날,064260,30,6130,2,90,1.49,4983938,10552076,68949040,4983938,1.49,47.23,7.23,7.23,30461511765,7.21,7.21,30461511765
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 1641 3 0 0.00 128212184 444773184 855000000 128212184 0.00 28.83 15.00 15.00 209697376584 14.95 14.95 209697376584
3 우리기술 032820 2 2970 2 245 8.99 51516986 67470424 165530656 51516986 8.99 76.35 31.12 31.12 151775822481 30.87 30.87 151775822481
4 흥아해운 003280 3 2135 5 -65 -2.95 49566185 146467872 240424899 49566185 -2.95 33.84 20.62 20.62 110581008384 21.54 21.54 110581008384
5 한국ANKOR유전 152550 4 387 2 51 15.18 47254156 61880308 70020000 47254156 15.18 76.36 67.49 67.49 18352437237 67.73 67.73 18352437237
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 69 5 -1 -1.43 40047162 478656960 1497000000 40047162 -1.43 8.37 2.68 2.68 2761728462 2.67 2.67 2761728462
7 동양철관 008970 6 1559 2 100 6.85 33966517 9915663 159323019 33966517 6.85 342.55 21.32 21.32 53128186363 21.39 21.39 53128186363
8 비큐AI 148780 7 1856 2 276 17.47 22947809 1423291 31445725 22947809 17.47 1612.31 72.98 72.98 43117314071 73.88 73.88 43117314071
9 이스트아시아홀딩스 900110 8 56 5 -2 -3.45 19945625 42450404 642650588 19945625 -3.45 46.99 3.10 3.10 1110181382 3.08 3.08 1110181382
10 KODEX 인버스 114800 9 3890 2 5 0.13 18740864 42477588 158200000 18740864 0.13 44.12 11.85 11.85 72699634648 11.81 11.81 72699634648
11 KODEX 코스닥150레버리지 233740 10 7760 5 -60 -0.77 17298474 53345524 239100000 17298474 -0.77 32.43 7.23 7.23 136035276812 7.33 7.33 136035276812
12 아이티센엔텍 010280 11 1279 2 240 23.10 17231940 926466 65123786 17231940 23.10 1859.96 26.46 26.46 22164171065 26.61 26.61 22164171065
13 더즌 462860 12 4095 2 445 12.19 16084940 11751849 71413257 16084940 12.19 136.87 22.52 22.52 63832207993 21.83 21.83 63832207993
14 유니슨 018000 13 1915 2 311 19.39 14693450 3420873 170505939 14693450 19.39 429.52 8.62 8.62 27071358590 8.29 8.29 27071358590
15 지에스이 053050 14 3587 2 112 3.22 14037204 31833400 29987597 14037204 3.22 44.10 46.81 46.81 52474790632 48.78 48.78 52474790632
16 대한해운 005880 15 1719 5 -77 -4.29 12757510 126614600 322747340 12757510 -4.29 10.08 3.95 3.95 22514534711 4.06 4.06 22514534711
17 KODEX 코스닥150선물인버스 251340 16 3715 2 15 0.41 11997601 39802336 71500000 11997601 0.41 30.14 16.78 16.78 44230098529 16.65 16.65 44230098529
18 한국정보인증 053300 17 8950 2 370 4.31 11824224 5041926 42441361 11824224 4.31 234.52 27.86 27.86 109119669800 28.73 28.73 109119669800
19 KODEX 레버리지 122630 18 20210 2 20 0.10 9848716 27101608 115400000 9848716 0.10 36.34 8.53 8.53 199820318473 8.57 8.57 199820318473
20 KODEX 2차전지산업레버리지 462330 19 728 5 -42 -5.45 8073299 19874956 256600000 8073299 -5.45 40.62 3.15 3.15 5968503790 3.20 3.20 5968503790
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 59 3 0 0.00 7969157 170114448 633000000 7969157 0.00 4.68 1.26 1.26 462332165 1.24 1.24 462332165
22 메타케어 118000 21 364 2 17 4.90 7863265 912233 164777364 7863265 4.90 861.98 4.77 4.77 2995948658 4.99 4.99 2995948658
23 알체라 347860 22 2390 2 435 22.25 7761966 912592 38710961 7761966 22.25 850.54 20.05 20.05 17734955702 19.17 19.17 17734955702
24 에스아이리소스 065420 23 273 2 1 0.37 7508850 5960377 71577299 7508850 0.37 125.98 10.49 10.49 2176694954 11.14 11.14 2176694954
25 삼성전자 005930 24 56900 5 -1400 -2.40 7125184 20705980 5919637922 7125184 -2.40 34.41 0.12 0.12 408585431800 0.12 0.12 408585431800
26 PS일렉트로닉스 332570 25 3875 2 235 6.46 7092845 5007620 44176320 7092845 6.46 141.64 16.06 16.06 27042434873 15.80 15.80 27042434873
27 이엠코리아 095190 26 2650 2 355 15.47 6186995 948923 65260462 6186995 15.47 652.00 9.48 9.48 16731401095 9.67 9.67 16731401095
28 한화시스템 272210 27 64350 2 9950 18.29 6111066 4903978 188919389 6111066 18.29 124.61 3.23 3.23 377664376550 3.11 3.11 377664376550
29 두산에너빌리티 034020 28 57300 2 2700 4.95 5584521 14943904 640561146 5584521 4.95 37.37 0.87 0.87 316607673050 0.86 0.86 316607673050
30 티사이언티픽 057680 29 1373 2 140 11.35 5233728 6427696 71248501 5233728 11.35 81.42 7.35 7.35 7322590527 7.49 7.49 7322590527
31 다날 064260 30 6130 2 90 1.49 4983938 10552076 68949040 4983938 1.49 47.23 7.23 7.23 30461511765 7.21 7.21 30461511765

31
top30/20250616/top30-av-20250616-104000.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,252670,1,1633,5,-8,-0.49,132540058,444773184,855000000,132540058,-0.49,29.80,15.50,15.50,216776250068,15.53,15.53,216776250068
우리기술,032820,2,2985,2,260,9.54,56074402,67470424,165530656,56074402,9.54,83.11,33.88,33.88,165299556959,33.45,33.45,165299556959
흥아해운,003280,3,2140,5,-60,-2.73,50226193,146467872,240424899,50226193,-2.73,34.29,20.89,20.89,111987741404,21.77,21.77,111987741404
한국ANKOR유전,152550,4,384,2,48,14.29,48700851,61880308,70020000,48700851,14.29,78.70,69.55,69.55,18912849972,70.34,70.34,18912849972
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,5,-1,-1.43,41595830,478656960,1497000000,41595830,-1.43,8.69,2.78,2.78,2868586554,2.78,2.78,2868586554
동양철관,008970,6,1584,2,125,8.57,39336570,9915663,159323019,39336570,8.57,396.71,24.69,24.69,61652527053,24.43,24.43,61652527053
비큐AI,148780,7,1837,2,257,16.27,23280158,1423291,31445725,23280158,16.27,1635.66,74.03,74.03,43731553250,75.70,75.70,43731553250
이스트아시아홀딩스,900110,8,56,5,-2,-3.45,21418947,42450404,642650588,21418947,-3.45,50.46,3.33,3.33,1192495808,3.31,3.31,1192495808
더즌,462860,9,4280,2,630,17.26,20485609,11751849,71413257,20485609,17.26,174.32,28.69,28.69,82560917800,27.01,27.01,82560917800
KODEX 인버스,114800,10,3875,5,-10,-0.26,19308076,42477588,158200000,19308076,-0.26,45.45,12.20,12.20,74901154530,12.22,12.22,74901154530
아이티센엔텍,010280,11,1282,2,243,23.39,17672337,926466,65123786,17672337,23.39,1907.50,27.14,27.14,22724148362,27.22,27.22,22724148362
KODEX 코스닥150레버리지,233740,12,7775,5,-45,-0.58,17598976,53345524,239100000,17598976,-0.58,32.99,7.36,7.36,138370268478,7.44,7.44,138370268478
유니슨,018000,13,1956,2,352,21.95,16393314,3420873,170505939,16393314,21.95,479.21,9.61,9.61,30370579100,9.11,9.11,30370579100
지에스이,053050,14,3580,2,105,3.02,14360045,31833400,29987597,14360045,3.02,45.11,47.89,47.89,53634123171,49.96,49.96,53634123171
대한해운,005880,15,1722,5,-74,-4.12,12957657,126614600,322747340,12957657,-4.12,10.23,4.01,4.01,22858626154,4.11,4.11,22858626154
KODEX 코스닥150선물인버스,251340,16,3707,2,7,0.19,12189724,39802336,71500000,12189724,0.19,30.63,17.05,17.05,44942631745,16.96,16.96,44942631745
한국정보인증,053300,17,8980,2,400,4.66,11956008,5041926,42441361,11956008,4.66,237.13,28.17,28.17,110302153495,28.94,28.94,110302153495
KODEX 레버리지,122630,18,20300,2,110,0.54,10276976,27101608,115400000,10276976,0.54,37.92,8.91,8.91,208501223793,8.90,8.90,208501223793
KODEX 2차전지산업레버리지,462330,19,727,5,-43,-5.58,8621222,19874956,256600000,8621222,-5.58,43.38,3.36,3.36,6367459973,3.41,3.41,6367459973
알체라,347860,20,2445,2,490,25.06,8553765,912592,38710961,8553765,25.06,937.30,22.10,22.10,19675703970,20.79,20.79,19675703970
웅진,016880,21,2895,2,575,24.78,8381491,2339611,79927080,8381491,24.78,358.24,10.49,10.49,23435198911,10.13,10.13,23435198911
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,59,3,0,0.00,8044615,170114448,633000000,8044615,0.00,4.73,1.27,1.27,466784184,1.25,1.25,466784184
메타케어,118000,23,366,2,19,5.48,7917901,912233,164777364,7917901,5.48,867.97,4.81,4.81,3015912816,5.00,5.00,3015912816
PS일렉트로닉스,332570,24,3890,2,250,6.87,7843992,5007620,44176320,7843992,6.87,156.64,17.76,17.76,29964485649,17.44,17.44,29964485649
에스아이리소스,065420,25,275,2,3,1.10,7576712,5960377,71577299,7576712,1.10,127.12,10.59,10.59,2195249778,11.15,11.15,2195249778
삼성전자,005930,26,57000,5,-1300,-2.23,7367925,20705980,5919637922,7367925,-2.23,35.58,0.12,0.12,422411292150,0.13,0.13,422411292150
이엠코리아,095190,27,2670,2,375,16.34,6464499,948923,65260462,6464499,16.34,681.25,9.91,9.91,17468473257,10.03,10.03,17468473257
한화시스템,272210,28,64500,2,10100,18.57,6366734,4903978,188919389,6366734,18.57,129.83,3.37,3.37,394086988600,3.23,3.23,394086988600
두산에너빌리티,034020,29,57300,2,2700,4.95,5773323,14943904,640561146,5773323,4.95,38.63,0.90,0.90,327406432850,0.89,0.89,327406432850
제넨바이오,072520,30,21,5,-6,-22.22,5346928,21390396,74163194,5346928,-22.22,25.00,7.21,7.21,129339744,8.30,8.30,129339744
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 1633 5 -8 -0.49 132540058 444773184 855000000 132540058 -0.49 29.80 15.50 15.50 216776250068 15.53 15.53 216776250068
3 우리기술 032820 2 2985 2 260 9.54 56074402 67470424 165530656 56074402 9.54 83.11 33.88 33.88 165299556959 33.45 33.45 165299556959
4 흥아해운 003280 3 2140 5 -60 -2.73 50226193 146467872 240424899 50226193 -2.73 34.29 20.89 20.89 111987741404 21.77 21.77 111987741404
5 한국ANKOR유전 152550 4 384 2 48 14.29 48700851 61880308 70020000 48700851 14.29 78.70 69.55 69.55 18912849972 70.34 70.34 18912849972
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 69 5 -1 -1.43 41595830 478656960 1497000000 41595830 -1.43 8.69 2.78 2.78 2868586554 2.78 2.78 2868586554
7 동양철관 008970 6 1584 2 125 8.57 39336570 9915663 159323019 39336570 8.57 396.71 24.69 24.69 61652527053 24.43 24.43 61652527053
8 비큐AI 148780 7 1837 2 257 16.27 23280158 1423291 31445725 23280158 16.27 1635.66 74.03 74.03 43731553250 75.70 75.70 43731553250
9 이스트아시아홀딩스 900110 8 56 5 -2 -3.45 21418947 42450404 642650588 21418947 -3.45 50.46 3.33 3.33 1192495808 3.31 3.31 1192495808
10 더즌 462860 9 4280 2 630 17.26 20485609 11751849 71413257 20485609 17.26 174.32 28.69 28.69 82560917800 27.01 27.01 82560917800
11 KODEX 인버스 114800 10 3875 5 -10 -0.26 19308076 42477588 158200000 19308076 -0.26 45.45 12.20 12.20 74901154530 12.22 12.22 74901154530
12 아이티센엔텍 010280 11 1282 2 243 23.39 17672337 926466 65123786 17672337 23.39 1907.50 27.14 27.14 22724148362 27.22 27.22 22724148362
13 KODEX 코스닥150레버리지 233740 12 7775 5 -45 -0.58 17598976 53345524 239100000 17598976 -0.58 32.99 7.36 7.36 138370268478 7.44 7.44 138370268478
14 유니슨 018000 13 1956 2 352 21.95 16393314 3420873 170505939 16393314 21.95 479.21 9.61 9.61 30370579100 9.11 9.11 30370579100
15 지에스이 053050 14 3580 2 105 3.02 14360045 31833400 29987597 14360045 3.02 45.11 47.89 47.89 53634123171 49.96 49.96 53634123171
16 대한해운 005880 15 1722 5 -74 -4.12 12957657 126614600 322747340 12957657 -4.12 10.23 4.01 4.01 22858626154 4.11 4.11 22858626154
17 KODEX 코스닥150선물인버스 251340 16 3707 2 7 0.19 12189724 39802336 71500000 12189724 0.19 30.63 17.05 17.05 44942631745 16.96 16.96 44942631745
18 한국정보인증 053300 17 8980 2 400 4.66 11956008 5041926 42441361 11956008 4.66 237.13 28.17 28.17 110302153495 28.94 28.94 110302153495
19 KODEX 레버리지 122630 18 20300 2 110 0.54 10276976 27101608 115400000 10276976 0.54 37.92 8.91 8.91 208501223793 8.90 8.90 208501223793
20 KODEX 2차전지산업레버리지 462330 19 727 5 -43 -5.58 8621222 19874956 256600000 8621222 -5.58 43.38 3.36 3.36 6367459973 3.41 3.41 6367459973
21 알체라 347860 20 2445 2 490 25.06 8553765 912592 38710961 8553765 25.06 937.30 22.10 22.10 19675703970 20.79 20.79 19675703970
22 웅진 016880 21 2895 2 575 24.78 8381491 2339611 79927080 8381491 24.78 358.24 10.49 10.49 23435198911 10.13 10.13 23435198911
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 59 3 0 0.00 8044615 170114448 633000000 8044615 0.00 4.73 1.27 1.27 466784184 1.25 1.25 466784184
24 메타케어 118000 23 366 2 19 5.48 7917901 912233 164777364 7917901 5.48 867.97 4.81 4.81 3015912816 5.00 5.00 3015912816
25 PS일렉트로닉스 332570 24 3890 2 250 6.87 7843992 5007620 44176320 7843992 6.87 156.64 17.76 17.76 29964485649 17.44 17.44 29964485649
26 에스아이리소스 065420 25 275 2 3 1.10 7576712 5960377 71577299 7576712 1.10 127.12 10.59 10.59 2195249778 11.15 11.15 2195249778
27 삼성전자 005930 26 57000 5 -1300 -2.23 7367925 20705980 5919637922 7367925 -2.23 35.58 0.12 0.12 422411292150 0.13 0.13 422411292150
28 이엠코리아 095190 27 2670 2 375 16.34 6464499 948923 65260462 6464499 16.34 681.25 9.91 9.91 17468473257 10.03 10.03 17468473257
29 한화시스템 272210 28 64500 2 10100 18.57 6366734 4903978 188919389 6366734 18.57 129.83 3.37 3.37 394086988600 3.23 3.23 394086988600
30 두산에너빌리티 034020 29 57300 2 2700 4.95 5773323 14943904 640561146 5773323 4.95 38.63 0.90 0.90 327406432850 0.89 0.89 327406432850
31 제넨바이오 072520 30 21 5 -6 -22.22 5346928 21390396 74163194 5346928 -22.22 25.00 7.21 7.21 129339744 8.30 8.30 129339744

31
top30/20250616/top30-av-20250616-105000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1626,5,-15,-0.91,141337013,444773184,855000000,141337013,-0.91,31.78,16.53,16.53,231111348073,16.62,16.62,231111348073
우리기술,032820,2,2945,2,220,8.07,59251624,67470424,165530656,59251624,8.07,87.82,35.79,35.79,174660639934,35.83,35.83,174660639934
흥아해운,003280,3,2140,5,-60,-2.73,50602023,146467872,240424899,50602023,-2.73,34.55,21.05,21.05,112789768074,21.92,21.92,112789768074
한국ANKOR유전,152550,4,382,2,46,13.69,49558609,61880308,70020000,49558609,13.69,80.09,70.78,70.78,19241875752,71.94,71.94,19241875752
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,5,-1,-1.43,43817819,478656960,1497000000,43817819,-1.43,9.15,2.93,2.93,3021893730,2.93,2.93,3021893730
동양철관,008970,6,1577,2,118,8.09,41230671,9915663,159323019,41230671,8.09,415.81,25.88,25.88,64658489636,25.73,25.73,64658489636
비큐AI,148780,7,1838,2,258,16.33,23621623,1423291,31445725,23621623,16.33,1659.65,75.12,75.12,44360316053,76.75,76.75,44360316053
더즌,462860,8,4240,2,590,16.16,23157119,11751849,71413257,23157119,16.16,197.05,32.43,32.43,94015348416,31.05,31.05,94015348416
이스트아시아홀딩스,900110,9,55,5,-3,-5.17,22089190,42450404,642650588,22089190,-5.17,52.04,3.44,3.44,1229413607,3.48,3.48,1229413607
KODEX 인버스,114800,10,3872,5,-13,-0.33,19742764,42477588,158200000,19742764,-0.33,46.48,12.48,12.48,76585945808,12.50,12.50,76585945808
KODEX 코스닥150레버리지,233740,11,7805,5,-15,-0.19,18201124,53345524,239100000,18201124,-0.19,34.12,7.61,7.61,143053227919,7.67,7.67,143053227919
아이티센엔텍,010280,12,1301,2,262,25.22,18081717,926466,65123786,18081717,25.22,1951.69,27.77,27.77,23256510669,27.45,27.45,23256510669
유니슨,018000,13,1923,2,319,19.89,17289853,3420873,170505939,17289853,19.89,505.42,10.14,10.14,32102521645,9.79,9.79,32102521645
지에스이,053050,14,3605,2,130,3.74,14523292,31833400,29987597,14523292,3.74,45.62,48.43,48.43,54222495091,50.16,50.16,54222495091
대한해운,005880,15,1731,5,-65,-3.62,13226020,126614600,322747340,13226020,-3.62,10.45,4.10,4.10,23321667504,4.17,4.17,23321667504
KODEX 코스닥150선물인버스,251340,16,3705,2,5,0.14,12475283,39802336,71500000,12475283,0.14,31.34,17.45,17.45,46000981665,17.36,17.36,46000981665
한국정보인증,053300,17,9000,2,420,4.90,12049676,5041926,42441361,12049676,4.90,238.99,28.39,28.39,111144867625,29.10,29.10,111144867625
KODEX 레버리지,122630,18,20400,2,210,1.04,10952470,27101608,115400000,10952470,1.04,40.41,9.49,9.49,222250856002,9.44,9.44,222250856002
알체라,347860,19,2395,2,440,22.51,9093518,912592,38710961,9093518,22.51,996.45,23.49,23.49,20975905279,22.62,22.62,20975905279
웅진,016880,20,2855,2,535,23.06,9083718,2339611,79927080,9083718,23.06,388.26,11.37,11.37,25458981421,11.16,11.16,25458981421
KODEX 2차전지산업레버리지,462330,21,730,5,-40,-5.19,8913976,19874956,256600000,8913976,-5.19,44.85,3.47,3.47,6580646118,3.51,3.51,6580646118
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,59,3,0,0.00,8354616,170114448,633000000,8354616,0.00,4.91,1.32,1.32,484784243,1.30,1.30,484784243
PS일렉트로닉스,332570,23,3845,2,205,5.63,8207468,5007620,44176320,8207468,5.63,163.90,18.58,18.58,31369063173,18.47,18.47,31369063173
삼성전자,005930,24,57250,5,-1050,-1.80,7966607,20705980,5919637922,7966607,-1.80,38.47,0.13,0.13,456584967850,0.13,0.13,456584967850
메타케어,118000,25,365,2,18,5.19,7959340,912233,164777364,7959340,5.19,872.51,4.83,4.83,3031055327,5.04,5.04,3031055327
에스아이리소스,065420,26,274,2,2,0.74,7598025,5960377,71577299,7598025,0.74,127.48,10.62,10.62,2201095921,11.22,11.22,2201095921
이엠코리아,095190,27,2645,2,350,15.25,6547159,948923,65260462,6547159,15.25,689.96,10.03,10.03,17686511745,10.25,10.25,17686511745
한화시스템,272210,28,63900,2,9500,17.46,6543895,4903978,188919389,6543895,17.46,133.44,3.46,3.46,405470551550,3.36,3.36,405470551550
두산에너빌리티,034020,29,57400,2,2800,5.13,5888289,14943904,640561146,5888289,5.13,39.40,0.92,0.92,333997405750,0.91,0.91,333997405750
에스엠벡셀,010580,30,1931,2,260,15.56,5774431,24238924,111251760,5774431,15.56,23.82,5.19,5.19,10625411951,4.95,4.95,10625411951
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 1626 5 -15 -0.91 141337013 444773184 855000000 141337013 -0.91 31.78 16.53 16.53 231111348073 16.62 16.62 231111348073
3 우리기술 032820 2 2945 2 220 8.07 59251624 67470424 165530656 59251624 8.07 87.82 35.79 35.79 174660639934 35.83 35.83 174660639934
4 흥아해운 003280 3 2140 5 -60 -2.73 50602023 146467872 240424899 50602023 -2.73 34.55 21.05 21.05 112789768074 21.92 21.92 112789768074
5 한국ANKOR유전 152550 4 382 2 46 13.69 49558609 61880308 70020000 49558609 13.69 80.09 70.78 70.78 19241875752 71.94 71.94 19241875752
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 69 5 -1 -1.43 43817819 478656960 1497000000 43817819 -1.43 9.15 2.93 2.93 3021893730 2.93 2.93 3021893730
7 동양철관 008970 6 1577 2 118 8.09 41230671 9915663 159323019 41230671 8.09 415.81 25.88 25.88 64658489636 25.73 25.73 64658489636
8 비큐AI 148780 7 1838 2 258 16.33 23621623 1423291 31445725 23621623 16.33 1659.65 75.12 75.12 44360316053 76.75 76.75 44360316053
9 더즌 462860 8 4240 2 590 16.16 23157119 11751849 71413257 23157119 16.16 197.05 32.43 32.43 94015348416 31.05 31.05 94015348416
10 이스트아시아홀딩스 900110 9 55 5 -3 -5.17 22089190 42450404 642650588 22089190 -5.17 52.04 3.44 3.44 1229413607 3.48 3.48 1229413607
11 KODEX 인버스 114800 10 3872 5 -13 -0.33 19742764 42477588 158200000 19742764 -0.33 46.48 12.48 12.48 76585945808 12.50 12.50 76585945808
12 KODEX 코스닥150레버리지 233740 11 7805 5 -15 -0.19 18201124 53345524 239100000 18201124 -0.19 34.12 7.61 7.61 143053227919 7.67 7.67 143053227919
13 아이티센엔텍 010280 12 1301 2 262 25.22 18081717 926466 65123786 18081717 25.22 1951.69 27.77 27.77 23256510669 27.45 27.45 23256510669
14 유니슨 018000 13 1923 2 319 19.89 17289853 3420873 170505939 17289853 19.89 505.42 10.14 10.14 32102521645 9.79 9.79 32102521645
15 지에스이 053050 14 3605 2 130 3.74 14523292 31833400 29987597 14523292 3.74 45.62 48.43 48.43 54222495091 50.16 50.16 54222495091
16 대한해운 005880 15 1731 5 -65 -3.62 13226020 126614600 322747340 13226020 -3.62 10.45 4.10 4.10 23321667504 4.17 4.17 23321667504
17 KODEX 코스닥150선물인버스 251340 16 3705 2 5 0.14 12475283 39802336 71500000 12475283 0.14 31.34 17.45 17.45 46000981665 17.36 17.36 46000981665
18 한국정보인증 053300 17 9000 2 420 4.90 12049676 5041926 42441361 12049676 4.90 238.99 28.39 28.39 111144867625 29.10 29.10 111144867625
19 KODEX 레버리지 122630 18 20400 2 210 1.04 10952470 27101608 115400000 10952470 1.04 40.41 9.49 9.49 222250856002 9.44 9.44 222250856002
20 알체라 347860 19 2395 2 440 22.51 9093518 912592 38710961 9093518 22.51 996.45 23.49 23.49 20975905279 22.62 22.62 20975905279
21 웅진 016880 20 2855 2 535 23.06 9083718 2339611 79927080 9083718 23.06 388.26 11.37 11.37 25458981421 11.16 11.16 25458981421
22 KODEX 2차전지산업레버리지 462330 21 730 5 -40 -5.19 8913976 19874956 256600000 8913976 -5.19 44.85 3.47 3.47 6580646118 3.51 3.51 6580646118
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 59 3 0 0.00 8354616 170114448 633000000 8354616 0.00 4.91 1.32 1.32 484784243 1.30 1.30 484784243
24 PS일렉트로닉스 332570 23 3845 2 205 5.63 8207468 5007620 44176320 8207468 5.63 163.90 18.58 18.58 31369063173 18.47 18.47 31369063173
25 삼성전자 005930 24 57250 5 -1050 -1.80 7966607 20705980 5919637922 7966607 -1.80 38.47 0.13 0.13 456584967850 0.13 0.13 456584967850
26 메타케어 118000 25 365 2 18 5.19 7959340 912233 164777364 7959340 5.19 872.51 4.83 4.83 3031055327 5.04 5.04 3031055327
27 에스아이리소스 065420 26 274 2 2 0.74 7598025 5960377 71577299 7598025 0.74 127.48 10.62 10.62 2201095921 11.22 11.22 2201095921
28 이엠코리아 095190 27 2645 2 350 15.25 6547159 948923 65260462 6547159 15.25 689.96 10.03 10.03 17686511745 10.25 10.25 17686511745
29 한화시스템 272210 28 63900 2 9500 17.46 6543895 4903978 188919389 6543895 17.46 133.44 3.46 3.46 405470551550 3.36 3.36 405470551550
30 두산에너빌리티 034020 29 57400 2 2800 5.13 5888289 14943904 640561146 5888289 5.13 39.40 0.92 0.92 333997405750 0.91 0.91 333997405750
31 에스엠벡셀 010580 30 1931 2 260 15.56 5774431 24238924 111251760 5774431 15.56 23.82 5.19 5.19 10625411951 4.95 4.95 10625411951

31
top30/20250616/top30-av-20250616-110000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1625,5,-16,-0.98,147576847,444773184,855000000,147576847,-0.98,33.18,17.26,17.26,241250319393,17.36,17.36,241250319393
우리기술,032820,2,2935,2,210,7.71,60747916,67470424,165530656,60747916,7.71,90.04,36.70,36.70,179040550931,36.85,36.85,179040550931
흥아해운,003280,3,2110,5,-90,-4.09,51141513,146467872,240424899,51141513,-4.09,34.92,21.27,21.27,113932833657,22.46,22.46,113932833657
한국ANKOR유전,152550,4,380,2,44,13.10,50198150,61880308,70020000,50198150,13.10,81.12,71.69,71.69,19485235447,73.23,73.23,19485235447
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,5,-1,-1.43,47682315,478656960,1497000000,47682315,-1.43,9.96,3.19,3.19,3288543956,3.18,3.18,3288543956
동양철관,008970,6,1576,2,117,8.02,41974546,9915663,159323019,41974546,8.02,423.32,26.35,26.35,65833497762,26.22,26.22,65833497762
더즌,462860,7,4215,2,565,15.48,24489321,11751849,71413257,24489321,15.48,208.39,34.29,34.29,99621926366,33.10,33.10,99621926366
비큐AI,148780,8,1833,2,253,16.01,23778777,1423291,31445725,23778777,16.01,1670.69,75.62,75.62,44649229811,77.46,77.46,44649229811
이스트아시아홀딩스,900110,9,56,5,-2,-3.45,22150701,42450404,642650588,22150701,-3.45,52.18,3.45,3.45,1232800197,3.43,3.43,1232800197
KODEX 인버스,114800,10,3870,5,-15,-0.39,20539433,42477588,158200000,20539433,-0.39,48.35,12.98,12.98,79669107800,13.01,13.01,79669107800
KODEX 코스닥150레버리지,233740,11,7860,2,40,0.51,19463531,53345524,239100000,19463531,0.51,36.49,8.14,8.14,152938526981,8.14,8.14,152938526981
아이티센엔텍,010280,12,1309,2,270,25.99,18411816,926466,65123786,18411816,25.99,1987.32,28.27,28.27,23687936451,27.79,27.79,23687936451
유니슨,018000,13,1946,2,342,21.32,17756560,3420873,170505939,17756560,21.32,519.07,10.41,10.41,33005048018,9.95,9.95,33005048018
지에스이,053050,14,3550,2,75,2.16,14745339,31833400,29987597,14745339,2.16,46.32,49.17,49.17,55013692871,51.68,51.68,55013692871
대한해운,005880,15,1711,5,-85,-4.73,13664738,126614600,322747340,13664738,-4.73,10.79,4.23,4.23,24076909226,4.36,4.36,24076909226
KODEX 코스닥150선물인버스,251340,16,3685,5,-15,-0.41,13366064,39802336,71500000,13366064,-0.41,33.58,18.69,18.69,49290133996,18.71,18.71,49290133996
한국정보인증,053300,17,9050,2,470,5.48,12158675,5041926,42441361,12158675,5.48,241.15,28.65,28.65,112127494830,29.19,29.19,112127494830
KODEX 레버리지,122630,18,20410,2,220,1.09,11443645,27101608,115400000,11443645,1.09,42.22,9.92,9.92,232272046255,9.86,9.86,232272046255
웅진,016880,19,2900,2,580,25.00,10128038,2339611,79927080,10128038,25.00,432.89,12.67,12.67,28494084312,12.29,12.29,28494084312
KODEX 2차전지산업레버리지,462330,20,736,5,-34,-4.42,9431067,19874956,256600000,9431067,-4.42,47.45,3.68,3.68,6959726979,3.69,3.69,6959726979
알체라,347860,21,2395,2,440,22.51,9297545,912592,38710961,9297545,22.51,1018.81,24.02,24.02,21463120032,23.15,23.15,21463120032
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,58,5,-1,-1.69,9279604,170114448,633000000,9279604,-1.69,5.45,1.47,1.47,538490549,1.47,1.47,538490549
PS일렉트로닉스,332570,23,3855,2,215,5.91,8410626,5007620,44176320,8410626,5.91,167.96,19.04,19.04,32151650093,18.88,18.88,32151650093
삼성전자,005930,24,57100,5,-1200,-2.06,8347654,20705980,5919637922,8347654,-2.06,40.32,0.14,0.14,478381028200,0.14,0.14,478381028200
메타케어,118000,25,360,2,13,3.75,8075039,912233,164777364,8075039,3.75,885.19,4.90,4.90,3072956388,5.18,5.18,3072956388
에스엠벡셀,010580,26,1902,2,231,13.82,7808067,24238924,111251760,7808067,13.82,32.21,7.02,7.02,14551014561,6.88,6.88,14551014561
에스아이리소스,065420,27,274,2,2,0.74,7619350,5960377,71577299,7619350,0.74,127.83,10.64,10.64,2206970488,11.25,11.25,2206970488
한화시스템,272210,28,63900,2,9500,17.46,6698974,4903978,188919389,6698974,17.46,136.60,3.55,3.55,415426050600,3.44,3.44,415426050600
이엠코리아,095190,29,2617,2,322,14.03,6601175,948923,65260462,6601175,14.03,695.65,10.12,10.12,17828635910,10.44,10.44,17828635910
두산에너빌리티,034020,30,57350,2,2750,5.04,6052900,14943904,640561146,6052900,5.04,40.50,0.94,0.94,343428830750,0.93,0.93,343428830750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1625 5 -16 -0.98 147576847 444773184 855000000 147576847 -0.98 33.18 17.26 17.26 241250319393 17.36 17.36 241250319393
3 우리기술 032820 2 2935 2 210 7.71 60747916 67470424 165530656 60747916 7.71 90.04 36.70 36.70 179040550931 36.85 36.85 179040550931
4 흥아해운 003280 3 2110 5 -90 -4.09 51141513 146467872 240424899 51141513 -4.09 34.92 21.27 21.27 113932833657 22.46 22.46 113932833657
5 한국ANKOR유전 152550 4 380 2 44 13.10 50198150 61880308 70020000 50198150 13.10 81.12 71.69 71.69 19485235447 73.23 73.23 19485235447
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 69 5 -1 -1.43 47682315 478656960 1497000000 47682315 -1.43 9.96 3.19 3.19 3288543956 3.18 3.18 3288543956
7 동양철관 008970 6 1576 2 117 8.02 41974546 9915663 159323019 41974546 8.02 423.32 26.35 26.35 65833497762 26.22 26.22 65833497762
8 더즌 462860 7 4215 2 565 15.48 24489321 11751849 71413257 24489321 15.48 208.39 34.29 34.29 99621926366 33.10 33.10 99621926366
9 비큐AI 148780 8 1833 2 253 16.01 23778777 1423291 31445725 23778777 16.01 1670.69 75.62 75.62 44649229811 77.46 77.46 44649229811
10 이스트아시아홀딩스 900110 9 56 5 -2 -3.45 22150701 42450404 642650588 22150701 -3.45 52.18 3.45 3.45 1232800197 3.43 3.43 1232800197
11 KODEX 인버스 114800 10 3870 5 -15 -0.39 20539433 42477588 158200000 20539433 -0.39 48.35 12.98 12.98 79669107800 13.01 13.01 79669107800
12 KODEX 코스닥150레버리지 233740 11 7860 2 40 0.51 19463531 53345524 239100000 19463531 0.51 36.49 8.14 8.14 152938526981 8.14 8.14 152938526981
13 아이티센엔텍 010280 12 1309 2 270 25.99 18411816 926466 65123786 18411816 25.99 1987.32 28.27 28.27 23687936451 27.79 27.79 23687936451
14 유니슨 018000 13 1946 2 342 21.32 17756560 3420873 170505939 17756560 21.32 519.07 10.41 10.41 33005048018 9.95 9.95 33005048018
15 지에스이 053050 14 3550 2 75 2.16 14745339 31833400 29987597 14745339 2.16 46.32 49.17 49.17 55013692871 51.68 51.68 55013692871
16 대한해운 005880 15 1711 5 -85 -4.73 13664738 126614600 322747340 13664738 -4.73 10.79 4.23 4.23 24076909226 4.36 4.36 24076909226
17 KODEX 코스닥150선물인버스 251340 16 3685 5 -15 -0.41 13366064 39802336 71500000 13366064 -0.41 33.58 18.69 18.69 49290133996 18.71 18.71 49290133996
18 한국정보인증 053300 17 9050 2 470 5.48 12158675 5041926 42441361 12158675 5.48 241.15 28.65 28.65 112127494830 29.19 29.19 112127494830
19 KODEX 레버리지 122630 18 20410 2 220 1.09 11443645 27101608 115400000 11443645 1.09 42.22 9.92 9.92 232272046255 9.86 9.86 232272046255
20 웅진 016880 19 2900 2 580 25.00 10128038 2339611 79927080 10128038 25.00 432.89 12.67 12.67 28494084312 12.29 12.29 28494084312
21 KODEX 2차전지산업레버리지 462330 20 736 5 -34 -4.42 9431067 19874956 256600000 9431067 -4.42 47.45 3.68 3.68 6959726979 3.69 3.69 6959726979
22 알체라 347860 21 2395 2 440 22.51 9297545 912592 38710961 9297545 22.51 1018.81 24.02 24.02 21463120032 23.15 23.15 21463120032
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 58 5 -1 -1.69 9279604 170114448 633000000 9279604 -1.69 5.45 1.47 1.47 538490549 1.47 1.47 538490549
24 PS일렉트로닉스 332570 23 3855 2 215 5.91 8410626 5007620 44176320 8410626 5.91 167.96 19.04 19.04 32151650093 18.88 18.88 32151650093
25 삼성전자 005930 24 57100 5 -1200 -2.06 8347654 20705980 5919637922 8347654 -2.06 40.32 0.14 0.14 478381028200 0.14 0.14 478381028200
26 메타케어 118000 25 360 2 13 3.75 8075039 912233 164777364 8075039 3.75 885.19 4.90 4.90 3072956388 5.18 5.18 3072956388
27 에스엠벡셀 010580 26 1902 2 231 13.82 7808067 24238924 111251760 7808067 13.82 32.21 7.02 7.02 14551014561 6.88 6.88 14551014561
28 에스아이리소스 065420 27 274 2 2 0.74 7619350 5960377 71577299 7619350 0.74 127.83 10.64 10.64 2206970488 11.25 11.25 2206970488
29 한화시스템 272210 28 63900 2 9500 17.46 6698974 4903978 188919389 6698974 17.46 136.60 3.55 3.55 415426050600 3.44 3.44 415426050600
30 이엠코리아 095190 29 2617 2 322 14.03 6601175 948923 65260462 6601175 14.03 695.65 10.12 10.12 17828635910 10.44 10.44 17828635910
31 두산에너빌리티 034020 30 57350 2 2750 5.04 6052900 14943904 640561146 6052900 5.04 40.50 0.94 0.94 343428830750 0.93 0.93 343428830750

31
top30/20250616/top30-av-20250616-111000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1625,5,-16,-0.98,154523682,444773184,855000000,154523682,-0.98,34.74,18.07,18.07,252530570766,18.18,18.18,252530570766
우리기술,032820,2,2955,2,230,8.44,62677019,67470424,165530656,62677019,8.44,92.90,37.86,37.86,184722796722,37.76,37.76,184722796722
흥아해운,003280,3,2120,5,-80,-3.64,51502637,146467872,240424899,51502637,-3.64,35.16,21.42,21.42,114696374170,22.50,22.50,114696374170
한국ANKOR유전,152550,4,384,2,48,14.29,50632566,61880308,70020000,50632566,14.29,81.82,72.31,72.31,19650723415,73.08,73.08,19650723415
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,5,-1,-1.43,48410407,478656960,1497000000,48410407,-1.43,10.11,3.23,3.23,3338782303,3.23,3.23,3338782303
동양철관,008970,6,1578,2,119,8.16,42480307,9915663,159323019,42480307,8.16,428.42,26.66,26.66,66631646271,26.50,26.50,66631646271
더즌,462860,7,4235,2,585,16.03,25215934,11751849,71413257,25215934,16.03,214.57,35.31,35.31,102701941358,33.96,33.96,102701941358
비큐AI,148780,8,1815,2,235,14.87,24220085,1423291,31445725,24220085,14.87,1701.70,77.02,77.02,45453528267,79.64,79.64,45453528267
이스트아시아홀딩스,900110,9,56,5,-2,-3.45,22504116,42450404,642650588,22504116,-3.45,53.01,3.50,3.50,1252263749,3.48,3.48,1252263749
KODEX 인버스,114800,10,3875,5,-10,-0.26,21108996,42477588,158200000,21108996,-0.26,49.69,13.34,13.34,81873124813,13.36,13.36,81873124813
KODEX 코스닥150레버리지,233740,11,7845,2,25,0.32,20351115,53345524,239100000,20351115,0.32,38.15,8.51,8.51,159904827661,8.52,8.52,159904827661
아이티센엔텍,010280,12,1322,2,283,27.24,19100227,926466,65123786,19100227,27.24,2061.62,29.33,29.33,24602127570,28.58,28.58,24602127570
유니슨,018000,13,1961,2,357,22.26,18573810,3420873,170505939,18573810,22.26,542.96,10.89,10.89,34601465031,10.35,10.35,34601465031
지에스이,053050,14,3565,2,90,2.59,14826273,31833400,29987597,14826273,2.59,46.57,49.44,49.44,55300677250,51.73,51.73,55300677250
KODEX 코스닥150선물인버스,251340,15,3690,5,-10,-0.27,13967728,39802336,71500000,13967728,-0.27,35.09,19.54,19.54,51506699101,19.52,19.52,51506699101
대한해운,005880,16,1720,5,-76,-4.23,13957133,126614600,322747340,13957133,-4.23,11.02,4.32,4.32,24578834278,4.43,4.43,24578834278
한국정보인증,053300,17,8980,2,400,4.66,12267139,5041926,42441361,12267139,4.66,243.30,28.90,28.90,113105993890,29.68,29.68,113105993890
KODEX 레버리지,122630,18,20395,2,205,1.02,11929921,27101608,115400000,11929921,1.02,44.02,10.34,10.34,242202126223,10.29,10.29,242202126223
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,58,5,-1,-1.69,11012130,170114448,633000000,11012130,-1.69,6.47,1.74,1.74,638983045,1.74,1.74,638983045
웅진,016880,20,2920,2,600,25.86,10403465,2339611,79927080,10403465,25.86,444.67,13.02,13.02,29297034952,12.55,12.55,29297034952
KODEX 2차전지산업레버리지,462330,21,734,5,-36,-4.68,9813744,19874956,256600000,9813744,-4.68,49.38,3.82,3.82,7240881015,3.84,3.84,7240881015
알체라,347860,22,2385,2,430,21.99,9452827,912592,38710961,9452827,21.99,1035.82,24.42,24.42,21833207321,23.65,23.65,21833207321
삼성전자,005930,23,57100,5,-1200,-2.06,8863807,20705980,5919637922,8863807,-2.06,42.81,0.15,0.15,507887597250,0.15,0.15,507887597250
에스엠벡셀,010580,24,1806,2,135,8.08,8751859,24238924,111251760,8751859,8.08,36.11,7.87,7.87,16287601753,8.11,8.11,16287601753
PS일렉트로닉스,332570,25,3800,2,160,4.40,8673818,5007620,44176320,8673818,4.40,173.21,19.63,19.63,33158627126,19.75,19.75,33158627126
메타케어,118000,26,362,2,15,4.32,8114292,912233,164777364,8114292,4.32,889.50,4.92,4.92,3087093458,5.18,5.18,3087093458
에스아이리소스,065420,27,274,2,2,0.74,7657782,5960377,71577299,7657782,0.74,128.48,10.70,10.70,2217512769,11.31,11.31,2217512769
한화시스템,272210,28,64300,2,9900,18.20,6835062,4903978,188919389,6835062,18.20,139.38,3.62,3.62,424166365250,3.49,3.49,424166365250
이엠코리아,095190,29,2595,2,300,13.07,6725595,948923,65260462,6725595,13.07,708.76,10.31,10.31,18153183968,10.72,10.72,18153183968
제넨바이오,072520,30,21,5,-6,-22.22,6653502,21390396,74163194,6653502,-22.22,31.11,8.97,8.97,156777798,10.07,10.07,156777798
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1625 5 -16 -0.98 154523682 444773184 855000000 154523682 -0.98 34.74 18.07 18.07 252530570766 18.18 18.18 252530570766
3 우리기술 032820 2 2955 2 230 8.44 62677019 67470424 165530656 62677019 8.44 92.90 37.86 37.86 184722796722 37.76 37.76 184722796722
4 흥아해운 003280 3 2120 5 -80 -3.64 51502637 146467872 240424899 51502637 -3.64 35.16 21.42 21.42 114696374170 22.50 22.50 114696374170
5 한국ANKOR유전 152550 4 384 2 48 14.29 50632566 61880308 70020000 50632566 14.29 81.82 72.31 72.31 19650723415 73.08 73.08 19650723415
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 69 5 -1 -1.43 48410407 478656960 1497000000 48410407 -1.43 10.11 3.23 3.23 3338782303 3.23 3.23 3338782303
7 동양철관 008970 6 1578 2 119 8.16 42480307 9915663 159323019 42480307 8.16 428.42 26.66 26.66 66631646271 26.50 26.50 66631646271
8 더즌 462860 7 4235 2 585 16.03 25215934 11751849 71413257 25215934 16.03 214.57 35.31 35.31 102701941358 33.96 33.96 102701941358
9 비큐AI 148780 8 1815 2 235 14.87 24220085 1423291 31445725 24220085 14.87 1701.70 77.02 77.02 45453528267 79.64 79.64 45453528267
10 이스트아시아홀딩스 900110 9 56 5 -2 -3.45 22504116 42450404 642650588 22504116 -3.45 53.01 3.50 3.50 1252263749 3.48 3.48 1252263749
11 KODEX 인버스 114800 10 3875 5 -10 -0.26 21108996 42477588 158200000 21108996 -0.26 49.69 13.34 13.34 81873124813 13.36 13.36 81873124813
12 KODEX 코스닥150레버리지 233740 11 7845 2 25 0.32 20351115 53345524 239100000 20351115 0.32 38.15 8.51 8.51 159904827661 8.52 8.52 159904827661
13 아이티센엔텍 010280 12 1322 2 283 27.24 19100227 926466 65123786 19100227 27.24 2061.62 29.33 29.33 24602127570 28.58 28.58 24602127570
14 유니슨 018000 13 1961 2 357 22.26 18573810 3420873 170505939 18573810 22.26 542.96 10.89 10.89 34601465031 10.35 10.35 34601465031
15 지에스이 053050 14 3565 2 90 2.59 14826273 31833400 29987597 14826273 2.59 46.57 49.44 49.44 55300677250 51.73 51.73 55300677250
16 KODEX 코스닥150선물인버스 251340 15 3690 5 -10 -0.27 13967728 39802336 71500000 13967728 -0.27 35.09 19.54 19.54 51506699101 19.52 19.52 51506699101
17 대한해운 005880 16 1720 5 -76 -4.23 13957133 126614600 322747340 13957133 -4.23 11.02 4.32 4.32 24578834278 4.43 4.43 24578834278
18 한국정보인증 053300 17 8980 2 400 4.66 12267139 5041926 42441361 12267139 4.66 243.30 28.90 28.90 113105993890 29.68 29.68 113105993890
19 KODEX 레버리지 122630 18 20395 2 205 1.02 11929921 27101608 115400000 11929921 1.02 44.02 10.34 10.34 242202126223 10.29 10.29 242202126223
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 58 5 -1 -1.69 11012130 170114448 633000000 11012130 -1.69 6.47 1.74 1.74 638983045 1.74 1.74 638983045
21 웅진 016880 20 2920 2 600 25.86 10403465 2339611 79927080 10403465 25.86 444.67 13.02 13.02 29297034952 12.55 12.55 29297034952
22 KODEX 2차전지산업레버리지 462330 21 734 5 -36 -4.68 9813744 19874956 256600000 9813744 -4.68 49.38 3.82 3.82 7240881015 3.84 3.84 7240881015
23 알체라 347860 22 2385 2 430 21.99 9452827 912592 38710961 9452827 21.99 1035.82 24.42 24.42 21833207321 23.65 23.65 21833207321
24 삼성전자 005930 23 57100 5 -1200 -2.06 8863807 20705980 5919637922 8863807 -2.06 42.81 0.15 0.15 507887597250 0.15 0.15 507887597250
25 에스엠벡셀 010580 24 1806 2 135 8.08 8751859 24238924 111251760 8751859 8.08 36.11 7.87 7.87 16287601753 8.11 8.11 16287601753
26 PS일렉트로닉스 332570 25 3800 2 160 4.40 8673818 5007620 44176320 8673818 4.40 173.21 19.63 19.63 33158627126 19.75 19.75 33158627126
27 메타케어 118000 26 362 2 15 4.32 8114292 912233 164777364 8114292 4.32 889.50 4.92 4.92 3087093458 5.18 5.18 3087093458
28 에스아이리소스 065420 27 274 2 2 0.74 7657782 5960377 71577299 7657782 0.74 128.48 10.70 10.70 2217512769 11.31 11.31 2217512769
29 한화시스템 272210 28 64300 2 9900 18.20 6835062 4903978 188919389 6835062 18.20 139.38 3.62 3.62 424166365250 3.49 3.49 424166365250
30 이엠코리아 095190 29 2595 2 300 13.07 6725595 948923 65260462 6725595 13.07 708.76 10.31 10.31 18153183968 10.72 10.72 18153183968
31 제넨바이오 072520 30 21 5 -6 -22.22 6653502 21390396 74163194 6653502 -22.22 31.11 8.97 8.97 156777798 10.07 10.07 156777798

31
top30/20250616/top30-av-20250616-112000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1622,5,-19,-1.16,159542967,444773184,855000000,159542967,-1.16,35.87,18.66,18.66,260694490710,18.80,18.80,260694490710
우리기술,032820,2,2985,2,260,9.54,64401902,67470424,165530656,64401902,9.54,95.45,38.91,38.91,189826861785,38.42,38.42,189826861785
흥아해운,003280,3,2110,5,-90,-4.09,51792180,146467872,240424899,51792180,-4.09,35.36,21.54,21.54,115307251439,22.73,22.73,115307251439
한국ANKOR유전,152550,4,384,2,48,14.29,51280574,61880308,70020000,51280574,14.29,82.87,73.24,73.24,19900095285,74.01,74.01,19900095285
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,5,-1,-1.43,50884899,478656960,1497000000,50884899,-1.43,10.63,3.40,3.40,3509522258,3.40,3.40,3509522258
동양철관,008970,6,1578,2,119,8.16,42851236,9915663,159323019,42851236,8.16,432.16,26.90,26.90,67216815552,26.74,26.74,67216815552
더즌,462860,7,4280,2,630,17.26,27465487,11751849,71413257,27465487,17.26,233.71,38.46,38.46,112359898204,36.76,36.76,112359898204
비큐AI,148780,8,1818,2,238,15.06,24401949,1423291,31445725,24401949,15.06,1714.47,77.60,77.60,45784317569,80.09,80.09,45784317569
이스트아시아홀딩스,900110,9,56,5,-2,-3.45,22737092,42450404,642650588,22737092,-3.45,53.56,3.54,3.54,1265077664,3.52,3.52,1265077664
KODEX 인버스,114800,10,3870,5,-15,-0.39,21759755,42477588,158200000,21759755,-0.39,51.23,13.75,13.75,84393458854,13.78,13.78,84393458854
KODEX 코스닥150레버리지,233740,11,7845,2,25,0.32,20718581,53345524,239100000,20718581,0.32,38.84,8.67,8.67,162781581249,8.68,8.68,162781581249
유니슨,018000,12,1975,2,371,23.13,20117425,3420873,170505939,20117425,23.13,588.08,11.80,11.80,37658252691,11.18,11.18,37658252691
아이티센엔텍,010280,13,1302,2,263,25.31,19383839,926466,65123786,19383839,25.31,2092.23,29.76,29.76,24973598539,29.45,29.45,24973598539
지에스이,053050,14,3560,2,85,2.45,14909588,31833400,29987597,14909588,2.45,46.84,49.72,49.72,55597772755,52.08,52.08,55597772755
대한해운,005880,15,1726,5,-70,-3.90,14149996,126614600,322747340,14149996,-3.90,11.18,4.38,4.38,24911622617,4.47,4.47,24911622617
KODEX 코스닥150선물인버스,251340,16,3695,5,-5,-0.14,14102996,39802336,71500000,14102996,-0.14,35.43,19.72,19.72,52006368771,19.69,19.69,52006368771
한국정보인증,053300,17,8960,2,380,4.43,12305248,5041926,42441361,12305248,4.43,244.06,28.99,28.99,113447932140,29.83,29.83,113447932140
KODEX 레버리지,122630,18,20430,2,240,1.19,12295805,27101608,115400000,12295805,1.19,45.37,10.65,10.65,249663748985,10.59,10.59,249663748985
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,59,3,0,0.00,11140354,170114448,633000000,11140354,0.00,6.55,1.76,1.76,646423225,1.73,1.73,646423225
웅진,016880,20,2885,2,565,24.35,10618088,2339611,79927080,10618088,24.35,453.84,13.28,13.28,29919676196,12.98,12.98,29919676196
KODEX 2차전지산업레버리지,462330,21,732,5,-38,-4.94,10207462,19874956,256600000,10207462,-4.94,51.36,3.98,3.98,7529446104,4.01,4.01,7529446104
알체라,347860,22,2435,2,480,24.55,9770648,912592,38710961,9770648,24.55,1070.65,25.24,25.24,22593873899,23.97,23.97,22593873899
PS일렉트로닉스,332570,23,3780,2,140,3.85,9091881,5007620,44176320,9091881,3.85,181.56,20.58,20.58,34736209126,20.80,20.80,34736209126
에스엠벡셀,010580,24,1780,2,109,6.52,9082254,24238924,111251760,9082254,6.52,37.47,8.16,8.16,16882297293,8.53,8.53,16882297293
삼성전자,005930,25,57100,5,-1200,-2.06,9038970,20705980,5919637922,9038970,-2.06,43.65,0.15,0.15,517881893850,0.15,0.15,517881893850
메타케어,118000,26,363,2,16,4.61,8133862,912233,164777364,8133862,4.61,891.64,4.94,4.94,3094183368,5.17,5.17,3094183368
에스아이리소스,065420,27,274,2,2,0.74,7757849,5960377,71577299,7757849,0.74,130.16,10.84,10.84,2244975216,11.45,11.45,2244975216
TS인베스트먼트,246690,28,1936,2,181,10.31,7591002,1796210,41477862,7591002,10.31,422.61,18.30,18.30,14804292981,18.44,18.44,14804292981
두산에너빌리티,034020,29,58500,2,3900,7.14,7123736,14943904,640561146,7123736,7.14,47.67,1.11,1.11,405412791950,1.08,1.08,405412791950
이엠코리아,095190,30,2480,2,185,8.06,6966089,948923,65260462,6966089,8.06,734.10,10.67,10.67,18761069537,11.59,11.59,18761069537
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 1622 5 -19 -1.16 159542967 444773184 855000000 159542967 -1.16 35.87 18.66 18.66 260694490710 18.80 18.80 260694490710
3 우리기술 032820 2 2985 2 260 9.54 64401902 67470424 165530656 64401902 9.54 95.45 38.91 38.91 189826861785 38.42 38.42 189826861785
4 흥아해운 003280 3 2110 5 -90 -4.09 51792180 146467872 240424899 51792180 -4.09 35.36 21.54 21.54 115307251439 22.73 22.73 115307251439
5 한국ANKOR유전 152550 4 384 2 48 14.29 51280574 61880308 70020000 51280574 14.29 82.87 73.24 73.24 19900095285 74.01 74.01 19900095285
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 69 5 -1 -1.43 50884899 478656960 1497000000 50884899 -1.43 10.63 3.40 3.40 3509522258 3.40 3.40 3509522258
7 동양철관 008970 6 1578 2 119 8.16 42851236 9915663 159323019 42851236 8.16 432.16 26.90 26.90 67216815552 26.74 26.74 67216815552
8 더즌 462860 7 4280 2 630 17.26 27465487 11751849 71413257 27465487 17.26 233.71 38.46 38.46 112359898204 36.76 36.76 112359898204
9 비큐AI 148780 8 1818 2 238 15.06 24401949 1423291 31445725 24401949 15.06 1714.47 77.60 77.60 45784317569 80.09 80.09 45784317569
10 이스트아시아홀딩스 900110 9 56 5 -2 -3.45 22737092 42450404 642650588 22737092 -3.45 53.56 3.54 3.54 1265077664 3.52 3.52 1265077664
11 KODEX 인버스 114800 10 3870 5 -15 -0.39 21759755 42477588 158200000 21759755 -0.39 51.23 13.75 13.75 84393458854 13.78 13.78 84393458854
12 KODEX 코스닥150레버리지 233740 11 7845 2 25 0.32 20718581 53345524 239100000 20718581 0.32 38.84 8.67 8.67 162781581249 8.68 8.68 162781581249
13 유니슨 018000 12 1975 2 371 23.13 20117425 3420873 170505939 20117425 23.13 588.08 11.80 11.80 37658252691 11.18 11.18 37658252691
14 아이티센엔텍 010280 13 1302 2 263 25.31 19383839 926466 65123786 19383839 25.31 2092.23 29.76 29.76 24973598539 29.45 29.45 24973598539
15 지에스이 053050 14 3560 2 85 2.45 14909588 31833400 29987597 14909588 2.45 46.84 49.72 49.72 55597772755 52.08 52.08 55597772755
16 대한해운 005880 15 1726 5 -70 -3.90 14149996 126614600 322747340 14149996 -3.90 11.18 4.38 4.38 24911622617 4.47 4.47 24911622617
17 KODEX 코스닥150선물인버스 251340 16 3695 5 -5 -0.14 14102996 39802336 71500000 14102996 -0.14 35.43 19.72 19.72 52006368771 19.69 19.69 52006368771
18 한국정보인증 053300 17 8960 2 380 4.43 12305248 5041926 42441361 12305248 4.43 244.06 28.99 28.99 113447932140 29.83 29.83 113447932140
19 KODEX 레버리지 122630 18 20430 2 240 1.19 12295805 27101608 115400000 12295805 1.19 45.37 10.65 10.65 249663748985 10.59 10.59 249663748985
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 59 3 0 0.00 11140354 170114448 633000000 11140354 0.00 6.55 1.76 1.76 646423225 1.73 1.73 646423225
21 웅진 016880 20 2885 2 565 24.35 10618088 2339611 79927080 10618088 24.35 453.84 13.28 13.28 29919676196 12.98 12.98 29919676196
22 KODEX 2차전지산업레버리지 462330 21 732 5 -38 -4.94 10207462 19874956 256600000 10207462 -4.94 51.36 3.98 3.98 7529446104 4.01 4.01 7529446104
23 알체라 347860 22 2435 2 480 24.55 9770648 912592 38710961 9770648 24.55 1070.65 25.24 25.24 22593873899 23.97 23.97 22593873899
24 PS일렉트로닉스 332570 23 3780 2 140 3.85 9091881 5007620 44176320 9091881 3.85 181.56 20.58 20.58 34736209126 20.80 20.80 34736209126
25 에스엠벡셀 010580 24 1780 2 109 6.52 9082254 24238924 111251760 9082254 6.52 37.47 8.16 8.16 16882297293 8.53 8.53 16882297293
26 삼성전자 005930 25 57100 5 -1200 -2.06 9038970 20705980 5919637922 9038970 -2.06 43.65 0.15 0.15 517881893850 0.15 0.15 517881893850
27 메타케어 118000 26 363 2 16 4.61 8133862 912233 164777364 8133862 4.61 891.64 4.94 4.94 3094183368 5.17 5.17 3094183368
28 에스아이리소스 065420 27 274 2 2 0.74 7757849 5960377 71577299 7757849 0.74 130.16 10.84 10.84 2244975216 11.45 11.45 2244975216
29 TS인베스트먼트 246690 28 1936 2 181 10.31 7591002 1796210 41477862 7591002 10.31 422.61 18.30 18.30 14804292981 18.44 18.44 14804292981
30 두산에너빌리티 034020 29 58500 2 3900 7.14 7123736 14943904 640561146 7123736 7.14 47.67 1.11 1.11 405412791950 1.08 1.08 405412791950
31 이엠코리아 095190 30 2480 2 185 8.06 6966089 948923 65260462 6966089 8.06 734.10 10.67 10.67 18761069537 11.59 11.59 18761069537

31
top30/20250616/top30-av-20250616-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1626,5,-15,-0.91,162058321,444773184,855000000,162058321,-0.91,36.44,18.95,18.95,264779899014,19.05,19.05,264779899014
우리기술,032820,2,3065,2,340,12.48,72029548,67470424,165530656,72029548,12.48,106.76,43.51,43.51,212966334670,41.98,41.98,212966334670
흥아해운,003280,3,2100,5,-100,-4.55,52269439,146467872,240424899,52269439,-4.55,35.69,21.74,21.74,116308946786,23.04,23.04,116308946786
한국ANKOR유전,152550,4,388,2,52,15.48,51698295,61880308,70020000,51698295,15.48,83.55,73.83,73.83,20061034518,73.84,73.84,20061034518
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,5,-1,-1.43,51402445,478656960,1497000000,51402445,-1.43,10.74,3.43,3.43,3545229932,3.43,3.43,3545229932
동양철관,008970,6,1582,2,123,8.43,43915366,9915663,159323019,43915366,8.43,442.89,27.56,27.56,68906639010,27.34,27.34,68906639010
더즌,462860,7,4215,2,565,15.48,28984232,11751849,71413257,28984232,15.48,246.64,40.59,40.59,118822252808,39.47,39.47,118822252808
비큐AI,148780,8,1825,2,245,15.51,24567514,1423291,31445725,24567514,15.51,1726.11,78.13,78.13,46086421395,80.31,80.31,46086421395
이스트아시아홀딩스,900110,9,56,5,-2,-3.45,23084671,42450404,642650588,23084671,-3.45,54.38,3.59,3.59,1284217772,3.57,3.57,1284217772
KODEX 인버스,114800,10,3870,5,-15,-0.39,22731664,42477588,158200000,22731664,-0.39,53.51,14.37,14.37,88154551341,14.40,14.40,88154551341
유니슨,018000,11,2020,2,416,25.94,21434191,3420873,170505939,21434191,25.94,626.57,12.57,12.57,40286343069,11.70,11.70,40286343069
KODEX 코스닥150레버리지,233740,12,7845,2,25,0.32,20931492,53345524,239100000,20931492,0.32,39.24,8.75,8.75,164449332704,8.77,8.77,164449332704
아이티센엔텍,010280,13,1297,2,258,24.83,19678006,926466,65123786,19678006,24.83,2123.99,30.22,30.22,25355392816,30.02,30.02,25355392816
지에스이,053050,14,3580,2,105,3.02,14995042,31833400,29987597,14995042,3.02,47.10,50.00,50.00,55902800746,52.07,52.07,55902800746
KODEX 코스닥150선물인버스,251340,15,3690,5,-10,-0.27,14461885,39802336,71500000,14461885,-0.27,36.33,20.23,20.23,53332122781,20.21,20.21,53332122781
대한해운,005880,16,1720,5,-76,-4.23,14315569,126614600,322747340,14315569,-4.23,11.31,4.44,4.44,25196582832,4.54,4.54,25196582832
KODEX 레버리지,122630,17,20400,2,210,1.04,12540786,27101608,115400000,12540786,1.04,46.27,10.87,10.87,254665625555,10.82,10.82,254665625555
한국정보인증,053300,18,8940,2,360,4.20,12380384,5041926,42441361,12380384,4.20,245.55,29.17,29.17,114119608255,30.08,30.08,114119608255
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,59,3,0,0.00,11144354,170114448,633000000,11144354,0.00,6.55,1.76,1.76,646659225,1.73,1.73,646659225
웅진,016880,20,2890,2,570,24.57,10868680,2339611,79927080,10868680,24.57,464.55,13.60,13.60,30640465754,13.26,13.26,30640465754
KODEX 2차전지산업레버리지,462330,21,731,5,-39,-5.06,10451198,19874956,256600000,10451198,-5.06,52.58,4.07,4.07,7707750303,4.11,4.11,7707750303
알체라,347860,22,2415,2,460,23.53,9880216,912592,38710961,9880216,23.53,1082.65,25.52,25.52,22858584194,24.45,24.45,22858584194
삼성전자,005930,23,57100,5,-1200,-2.06,9699671,20705980,5919637922,9699671,-2.06,46.84,0.16,0.16,555605707050,0.16,0.16,555605707050
에스엠벡셀,010580,24,1786,2,115,6.88,9288218,24238924,111251760,9288218,6.88,38.32,8.35,8.35,17250002259,8.68,8.68,17250002259
PS일렉트로닉스,332570,25,3800,2,160,4.40,9182265,5007620,44176320,9182265,4.40,183.37,20.79,20.79,35077970706,20.90,20.90,35077970706
메타케어,118000,26,359,2,12,3.46,8195285,912233,164777364,8195285,3.46,898.38,4.97,4.97,3116270320,5.27,5.27,3116270320
TS인베스트먼트,246690,27,1910,2,155,8.83,8041333,1796210,41477862,8041333,8.83,447.68,19.39,19.39,15668172320,19.78,19.78,15668172320
에스아이리소스,065420,28,270,5,-2,-0.74,7937916,5960377,71577299,7937916,-0.74,133.18,11.09,11.09,2293791229,11.87,11.87,2293791229
두산에너빌리티,034020,29,58900,2,4300,7.88,7771914,14943904,640561146,7771914,7.88,52.01,1.21,1.21,443453894550,1.18,1.18,443453894550
이엠코리아,095190,30,2485,2,190,8.28,7144837,948923,65260462,7144837,8.28,752.94,10.95,10.95,19203055844,11.84,11.84,19203055844
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 1626 5 -15 -0.91 162058321 444773184 855000000 162058321 -0.91 36.44 18.95 18.95 264779899014 19.05 19.05 264779899014
3 우리기술 032820 2 3065 2 340 12.48 72029548 67470424 165530656 72029548 12.48 106.76 43.51 43.51 212966334670 41.98 41.98 212966334670
4 흥아해운 003280 3 2100 5 -100 -4.55 52269439 146467872 240424899 52269439 -4.55 35.69 21.74 21.74 116308946786 23.04 23.04 116308946786
5 한국ANKOR유전 152550 4 388 2 52 15.48 51698295 61880308 70020000 51698295 15.48 83.55 73.83 73.83 20061034518 73.84 73.84 20061034518
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 69 5 -1 -1.43 51402445 478656960 1497000000 51402445 -1.43 10.74 3.43 3.43 3545229932 3.43 3.43 3545229932
7 동양철관 008970 6 1582 2 123 8.43 43915366 9915663 159323019 43915366 8.43 442.89 27.56 27.56 68906639010 27.34 27.34 68906639010
8 더즌 462860 7 4215 2 565 15.48 28984232 11751849 71413257 28984232 15.48 246.64 40.59 40.59 118822252808 39.47 39.47 118822252808
9 비큐AI 148780 8 1825 2 245 15.51 24567514 1423291 31445725 24567514 15.51 1726.11 78.13 78.13 46086421395 80.31 80.31 46086421395
10 이스트아시아홀딩스 900110 9 56 5 -2 -3.45 23084671 42450404 642650588 23084671 -3.45 54.38 3.59 3.59 1284217772 3.57 3.57 1284217772
11 KODEX 인버스 114800 10 3870 5 -15 -0.39 22731664 42477588 158200000 22731664 -0.39 53.51 14.37 14.37 88154551341 14.40 14.40 88154551341
12 유니슨 018000 11 2020 2 416 25.94 21434191 3420873 170505939 21434191 25.94 626.57 12.57 12.57 40286343069 11.70 11.70 40286343069
13 KODEX 코스닥150레버리지 233740 12 7845 2 25 0.32 20931492 53345524 239100000 20931492 0.32 39.24 8.75 8.75 164449332704 8.77 8.77 164449332704
14 아이티센엔텍 010280 13 1297 2 258 24.83 19678006 926466 65123786 19678006 24.83 2123.99 30.22 30.22 25355392816 30.02 30.02 25355392816
15 지에스이 053050 14 3580 2 105 3.02 14995042 31833400 29987597 14995042 3.02 47.10 50.00 50.00 55902800746 52.07 52.07 55902800746
16 KODEX 코스닥150선물인버스 251340 15 3690 5 -10 -0.27 14461885 39802336 71500000 14461885 -0.27 36.33 20.23 20.23 53332122781 20.21 20.21 53332122781
17 대한해운 005880 16 1720 5 -76 -4.23 14315569 126614600 322747340 14315569 -4.23 11.31 4.44 4.44 25196582832 4.54 4.54 25196582832
18 KODEX 레버리지 122630 17 20400 2 210 1.04 12540786 27101608 115400000 12540786 1.04 46.27 10.87 10.87 254665625555 10.82 10.82 254665625555
19 한국정보인증 053300 18 8940 2 360 4.20 12380384 5041926 42441361 12380384 4.20 245.55 29.17 29.17 114119608255 30.08 30.08 114119608255
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 59 3 0 0.00 11144354 170114448 633000000 11144354 0.00 6.55 1.76 1.76 646659225 1.73 1.73 646659225
21 웅진 016880 20 2890 2 570 24.57 10868680 2339611 79927080 10868680 24.57 464.55 13.60 13.60 30640465754 13.26 13.26 30640465754
22 KODEX 2차전지산업레버리지 462330 21 731 5 -39 -5.06 10451198 19874956 256600000 10451198 -5.06 52.58 4.07 4.07 7707750303 4.11 4.11 7707750303
23 알체라 347860 22 2415 2 460 23.53 9880216 912592 38710961 9880216 23.53 1082.65 25.52 25.52 22858584194 24.45 24.45 22858584194
24 삼성전자 005930 23 57100 5 -1200 -2.06 9699671 20705980 5919637922 9699671 -2.06 46.84 0.16 0.16 555605707050 0.16 0.16 555605707050
25 에스엠벡셀 010580 24 1786 2 115 6.88 9288218 24238924 111251760 9288218 6.88 38.32 8.35 8.35 17250002259 8.68 8.68 17250002259
26 PS일렉트로닉스 332570 25 3800 2 160 4.40 9182265 5007620 44176320 9182265 4.40 183.37 20.79 20.79 35077970706 20.90 20.90 35077970706
27 메타케어 118000 26 359 2 12 3.46 8195285 912233 164777364 8195285 3.46 898.38 4.97 4.97 3116270320 5.27 5.27 3116270320
28 TS인베스트먼트 246690 27 1910 2 155 8.83 8041333 1796210 41477862 8041333 8.83 447.68 19.39 19.39 15668172320 19.78 19.78 15668172320
29 에스아이리소스 065420 28 270 5 -2 -0.74 7937916 5960377 71577299 7937916 -0.74 133.18 11.09 11.09 2293791229 11.87 11.87 2293791229
30 두산에너빌리티 034020 29 58900 2 4300 7.88 7771914 14943904 640561146 7771914 7.88 52.01 1.21 1.21 443453894550 1.18 1.18 443453894550
31 이엠코리아 095190 30 2485 2 190 8.28 7144837 948923 65260462 7144837 8.28 752.94 10.95 10.95 19203055844 11.84 11.84 19203055844

31
top30/20250616/top30-av-20250616-114000.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,252670,1,1625,5,-16,-0.98,164437420,444773184,855000000,164437420,-0.98,36.97,19.23,19.23,268646585207,19.34,19.34,268646585207
우리기술,032820,2,3050,2,325,11.93,80434429,67470424,165530656,80434429,11.93,119.21,48.59,48.59,238812041296,47.30,47.30,238812041296
흥아해운,003280,3,2095,5,-105,-4.77,52927260,146467872,240424899,52927260,-4.77,36.14,22.01,22.01,117685260056,23.36,23.36,117685260056
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,70,3,0,0.00,52486899,478656960,1497000000,52486899,0.00,10.97,3.51,3.51,3620065758,3.45,3.45,3620065758
한국ANKOR유전,152550,5,384,2,48,14.29,52209538,61880308,70020000,52209538,14.29,84.37,74.56,74.56,20257145377,75.34,75.34,20257145377
동양철관,008970,6,1583,2,124,8.50,44293894,9915663,159323019,44293894,8.50,446.71,27.80,27.80,69504682148,27.56,27.56,69504682148
더즌,462860,7,4185,2,535,14.66,29807106,11751849,71413257,29807106,14.66,253.64,41.74,41.74,122286541848,40.92,40.92,122286541848
비큐AI,148780,8,1828,2,248,15.70,24644293,1423291,31445725,24644293,15.70,1731.50,78.37,78.37,46226453152,80.42,80.42,46226453152
이스트아시아홀딩스,900110,9,56,5,-2,-3.45,23229651,42450404,642650588,23229651,-3.45,54.72,3.61,3.61,1292192015,3.59,3.59,1292192015
KODEX 인버스,114800,10,3875,5,-10,-0.26,22931855,42477588,158200000,22931855,-0.26,53.99,14.50,14.50,88929443472,14.51,14.51,88929443472
유니슨,018000,11,2005,2,401,25.00,22898822,3420873,170505939,22898822,25.00,669.39,13.43,13.43,43253217910,12.65,12.65,43253217910
KODEX 코스닥150레버리지,233740,12,7850,2,30,0.38,21264267,53345524,239100000,21264267,0.38,39.86,8.89,8.89,167061156700,8.90,8.90,167061156700
아이티센엔텍,010280,13,1303,2,264,25.41,19806105,926466,65123786,19806105,25.41,2137.81,30.41,30.41,25522193121,30.08,30.08,25522193121
지에스이,053050,14,3560,2,85,2.45,15059841,31833400,29987597,15059841,2.45,47.31,50.22,50.22,56134060681,52.58,52.58,56134060681
KODEX 코스닥150선물인버스,251340,15,3690,5,-10,-0.27,14654993,39802336,71500000,14654993,-0.27,36.82,20.50,20.50,54044674076,20.48,20.48,54044674076
대한해운,005880,16,1718,5,-78,-4.34,14440699,126614600,322747340,14440699,-4.34,11.41,4.47,4.47,25411606494,4.58,4.58,25411606494
KODEX 레버리지,122630,17,20405,2,215,1.06,12698627,27101608,115400000,12698627,1.06,46.86,11.00,11.00,257885316705,10.95,10.95,257885316705
한국정보인증,053300,18,9020,2,440,5.13,12496716,5041926,42441361,12496716,5.13,247.86,29.44,29.44,115166303650,30.08,30.08,115166303650
웅진,016880,19,2920,2,600,25.86,11368989,2339611,79927080,11368989,25.86,485.94,14.22,14.22,32101294846,13.75,13.75,32101294846
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,59,3,0,0.00,11274000,170114448,633000000,11274000,0.00,6.63,1.78,1.78,654183693,1.75,1.75,654183693
KODEX 2차전지산업레버리지,462330,21,730,5,-40,-5.19,10609067,19874956,256600000,10609067,-5.19,53.38,4.13,4.13,7823059050,4.18,4.18,7823059050
삼성전자,005930,22,57100,5,-1200,-2.06,10050176,20705980,5919637922,10050176,-2.06,48.54,0.17,0.17,575618993150,0.17,0.17,575618993150
알체라,347860,23,2435,2,480,24.55,10033587,912592,38710961,10033587,24.55,1099.46,25.92,25.92,23229740161,24.64,24.64,23229740161
PS일렉트로닉스,332570,24,3845,2,205,5.63,9639412,5007620,44176320,9639412,5.63,192.49,21.82,21.82,36839678176,21.69,21.69,36839678176
에스엠벡셀,010580,25,1799,2,128,7.66,9426874,24238924,111251760,9426874,7.66,38.89,8.47,8.47,17499016826,8.74,8.74,17499016826
일신바이오,068330,26,1823,2,168,10.15,9194898,498875,44216140,9194898,10.15,1843.13,20.80,20.80,16187093695,20.08,20.08,16187093695
TS인베스트먼트,246690,27,1893,2,138,7.86,8343466,1796210,41477862,8343466,7.86,464.50,20.12,20.12,16242841274,20.69,20.69,16242841274
메타케어,118000,28,362,2,15,4.32,8235124,912233,164777364,8235124,4.32,902.74,5.00,5.00,3130626641,5.25,5.25,3130626641
두산에너빌리티,034020,29,58700,2,4100,7.51,8213774,14943904,640561146,8213774,7.51,54.96,1.28,1.28,469461627600,1.25,1.25,469461627600
에스아이리소스,065420,30,270,5,-2,-0.74,7995247,5960377,71577299,7995247,-0.74,134.14,11.17,11.17,2309307420,11.95,11.95,2309307420
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1625 5 -16 -0.98 164437420 444773184 855000000 164437420 -0.98 36.97 19.23 19.23 268646585207 19.34 19.34 268646585207
3 우리기술 032820 2 3050 2 325 11.93 80434429 67470424 165530656 80434429 11.93 119.21 48.59 48.59 238812041296 47.30 47.30 238812041296
4 흥아해운 003280 3 2095 5 -105 -4.77 52927260 146467872 240424899 52927260 -4.77 36.14 22.01 22.01 117685260056 23.36 23.36 117685260056
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 70 3 0 0.00 52486899 478656960 1497000000 52486899 0.00 10.97 3.51 3.51 3620065758 3.45 3.45 3620065758
6 한국ANKOR유전 152550 5 384 2 48 14.29 52209538 61880308 70020000 52209538 14.29 84.37 74.56 74.56 20257145377 75.34 75.34 20257145377
7 동양철관 008970 6 1583 2 124 8.50 44293894 9915663 159323019 44293894 8.50 446.71 27.80 27.80 69504682148 27.56 27.56 69504682148
8 더즌 462860 7 4185 2 535 14.66 29807106 11751849 71413257 29807106 14.66 253.64 41.74 41.74 122286541848 40.92 40.92 122286541848
9 비큐AI 148780 8 1828 2 248 15.70 24644293 1423291 31445725 24644293 15.70 1731.50 78.37 78.37 46226453152 80.42 80.42 46226453152
10 이스트아시아홀딩스 900110 9 56 5 -2 -3.45 23229651 42450404 642650588 23229651 -3.45 54.72 3.61 3.61 1292192015 3.59 3.59 1292192015
11 KODEX 인버스 114800 10 3875 5 -10 -0.26 22931855 42477588 158200000 22931855 -0.26 53.99 14.50 14.50 88929443472 14.51 14.51 88929443472
12 유니슨 018000 11 2005 2 401 25.00 22898822 3420873 170505939 22898822 25.00 669.39 13.43 13.43 43253217910 12.65 12.65 43253217910
13 KODEX 코스닥150레버리지 233740 12 7850 2 30 0.38 21264267 53345524 239100000 21264267 0.38 39.86 8.89 8.89 167061156700 8.90 8.90 167061156700
14 아이티센엔텍 010280 13 1303 2 264 25.41 19806105 926466 65123786 19806105 25.41 2137.81 30.41 30.41 25522193121 30.08 30.08 25522193121
15 지에스이 053050 14 3560 2 85 2.45 15059841 31833400 29987597 15059841 2.45 47.31 50.22 50.22 56134060681 52.58 52.58 56134060681
16 KODEX 코스닥150선물인버스 251340 15 3690 5 -10 -0.27 14654993 39802336 71500000 14654993 -0.27 36.82 20.50 20.50 54044674076 20.48 20.48 54044674076
17 대한해운 005880 16 1718 5 -78 -4.34 14440699 126614600 322747340 14440699 -4.34 11.41 4.47 4.47 25411606494 4.58 4.58 25411606494
18 KODEX 레버리지 122630 17 20405 2 215 1.06 12698627 27101608 115400000 12698627 1.06 46.86 11.00 11.00 257885316705 10.95 10.95 257885316705
19 한국정보인증 053300 18 9020 2 440 5.13 12496716 5041926 42441361 12496716 5.13 247.86 29.44 29.44 115166303650 30.08 30.08 115166303650
20 웅진 016880 19 2920 2 600 25.86 11368989 2339611 79927080 11368989 25.86 485.94 14.22 14.22 32101294846 13.75 13.75 32101294846
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 59 3 0 0.00 11274000 170114448 633000000 11274000 0.00 6.63 1.78 1.78 654183693 1.75 1.75 654183693
22 KODEX 2차전지산업레버리지 462330 21 730 5 -40 -5.19 10609067 19874956 256600000 10609067 -5.19 53.38 4.13 4.13 7823059050 4.18 4.18 7823059050
23 삼성전자 005930 22 57100 5 -1200 -2.06 10050176 20705980 5919637922 10050176 -2.06 48.54 0.17 0.17 575618993150 0.17 0.17 575618993150
24 알체라 347860 23 2435 2 480 24.55 10033587 912592 38710961 10033587 24.55 1099.46 25.92 25.92 23229740161 24.64 24.64 23229740161
25 PS일렉트로닉스 332570 24 3845 2 205 5.63 9639412 5007620 44176320 9639412 5.63 192.49 21.82 21.82 36839678176 21.69 21.69 36839678176
26 에스엠벡셀 010580 25 1799 2 128 7.66 9426874 24238924 111251760 9426874 7.66 38.89 8.47 8.47 17499016826 8.74 8.74 17499016826
27 일신바이오 068330 26 1823 2 168 10.15 9194898 498875 44216140 9194898 10.15 1843.13 20.80 20.80 16187093695 20.08 20.08 16187093695
28 TS인베스트먼트 246690 27 1893 2 138 7.86 8343466 1796210 41477862 8343466 7.86 464.50 20.12 20.12 16242841274 20.69 20.69 16242841274
29 메타케어 118000 28 362 2 15 4.32 8235124 912233 164777364 8235124 4.32 902.74 5.00 5.00 3130626641 5.25 5.25 3130626641
30 두산에너빌리티 034020 29 58700 2 4100 7.51 8213774 14943904 640561146 8213774 7.51 54.96 1.28 1.28 469461627600 1.25 1.25 469461627600
31 에스아이리소스 065420 30 270 5 -2 -0.74 7995247 5960377 71577299 7995247 -0.74 134.14 11.17 11.17 2309307420 11.95 11.95 2309307420

31
top30/20250616/top30-av-20250616-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1620,5,-21,-1.28,169021087,444773184,855000000,169021087,-1.28,38.00,19.77,19.77,276074510078,19.93,19.93,276074510078
우리기술,032820,2,3025,2,300,11.01,83673134,67470424,165530656,83673134,11.01,124.01,50.55,50.55,248665513271,49.66,49.66,248665513271
흥아해운,003280,3,2095,5,-105,-4.77,53123536,146467872,240424899,53123536,-4.77,36.27,22.10,22.10,118096009206,23.45,23.45,118096009206
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,70,3,0,0.00,52564735,478656960,1497000000,52564735,0.00,10.98,3.51,3.51,3625511978,3.46,3.46,3625511978
한국ANKOR유전,152550,5,379,2,43,12.80,52555514,61880308,70020000,52555514,12.80,84.93,75.06,75.06,20388966690,76.83,76.83,20388966690
동양철관,008970,6,1582,2,123,8.43,44799665,9915663,159323019,44799665,8.43,451.81,28.12,28.12,70304374719,27.89,27.89,70304374719
더즌,462860,7,4125,2,475,13.01,31080758,11751849,71413257,31080758,13.01,264.48,43.52,43.52,127563540598,43.30,43.30,127563540598
비큐AI,148780,8,1827,2,247,15.63,24743793,1423291,31445725,24743793,15.63,1738.49,78.69,78.69,46407716420,80.78,80.78,46407716420
KODEX 인버스,114800,9,3865,5,-20,-0.51,23607363,42477588,158200000,23607363,-0.51,55.58,14.92,14.92,91540285036,14.97,14.97,91540285036
이스트아시아홀딩스,900110,10,56,5,-2,-3.45,23422852,42450404,642650588,23422852,-3.45,55.18,3.64,3.64,1302855358,3.62,3.62,1302855358
유니슨,018000,11,2015,2,411,25.62,23335302,3420873,170505939,23335302,25.62,682.14,13.69,13.69,44132784902,12.85,12.85,44132784902
KODEX 코스닥150레버리지,233740,12,7865,2,45,0.58,21675130,53345524,239100000,21675130,0.58,40.63,9.07,9.07,170293071103,9.06,9.06,170293071103
아이티센엔텍,010280,13,1324,2,285,27.43,20133601,926466,65123786,20133601,27.43,2173.16,30.92,30.92,25954102202,30.10,30.10,25954102202
지에스이,053050,14,3560,2,85,2.45,15090843,31833400,29987597,15090843,2.45,47.41,50.32,50.32,56244365449,52.69,52.69,56244365449
KODEX 코스닥150선물인버스,251340,15,3685,5,-15,-0.41,14800983,39802336,71500000,14800983,-0.41,37.19,20.70,20.70,54582628863,20.72,20.72,54582628863
대한해운,005880,16,1720,5,-76,-4.23,14584486,126614600,322747340,14584486,-4.23,11.52,4.52,4.52,25658955286,4.62,4.62,25658955286
KODEX 레버리지,122630,17,20460,2,270,1.34,13063590,27101608,115400000,13063590,1.34,48.20,11.32,11.32,265351098471,11.24,11.24,265351098471
한국정보인증,053300,18,9000,2,420,4.90,12591992,5041926,42441361,12591992,4.90,249.75,29.67,29.67,116022751930,30.37,30.37,116022751930
웅진,016880,19,2885,2,565,24.35,11549304,2339611,79927080,11549304,24.35,493.64,14.45,14.45,32624082880,14.15,14.15,32624082880
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,59,3,0,0.00,11303907,170114448,633000000,11303907,0.00,6.64,1.79,1.79,655948206,1.76,1.76,655948206
KODEX 2차전지산업레버리지,462330,21,730,5,-40,-5.19,10766644,19874956,256600000,10766644,-5.19,54.17,4.20,4.20,7938113240,4.24,4.24,7938113240
삼성전자,005930,22,57200,5,-1100,-1.89,10421168,20705980,5919637922,10421168,-1.89,50.33,0.18,0.18,596835953350,0.18,0.18,596835953350
알체라,347860,23,2405,2,450,23.02,10140015,912592,38710961,10140015,23.02,1111.12,26.19,26.19,23486695943,25.23,25.23,23486695943
일신바이오,068330,24,1802,2,147,8.88,9964458,498875,44216140,9964458,8.88,1997.39,22.54,22.54,17581668061,22.07,22.07,17581668061
PS일렉트로닉스,332570,25,3825,2,185,5.08,9784534,5007620,44176320,9784534,5.08,195.39,22.15,22.15,37396062686,22.13,22.13,37396062686
에스엠벡셀,010580,26,1779,2,108,6.46,9523809,24238924,111251760,9523809,6.46,39.29,8.56,8.56,17671933491,8.93,8.93,17671933491
TS인베스트먼트,246690,27,1895,2,140,7.98,8555339,1796210,41477862,8555339,7.98,476.30,20.63,20.63,16642325569,21.17,21.17,16642325569
두산에너빌리티,034020,28,58500,2,3900,7.14,8530592,14943904,640561146,8530592,7.14,57.08,1.33,1.33,488027214200,1.30,1.30,488027214200
코오롱모빌리티그룹,450140,29,2565,2,345,15.54,8514287,271480,62777250,8514287,15.54,3136.25,13.56,13.56,21783779455,13.53,13.53,21783779455
메타케어,118000,30,361,2,14,4.03,8253156,912233,164777364,8253156,4.03,904.72,5.01,5.01,3137128245,5.27,5.27,3137128245
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 1620 5 -21 -1.28 169021087 444773184 855000000 169021087 -1.28 38.00 19.77 19.77 276074510078 19.93 19.93 276074510078
3 우리기술 032820 2 3025 2 300 11.01 83673134 67470424 165530656 83673134 11.01 124.01 50.55 50.55 248665513271 49.66 49.66 248665513271
4 흥아해운 003280 3 2095 5 -105 -4.77 53123536 146467872 240424899 53123536 -4.77 36.27 22.10 22.10 118096009206 23.45 23.45 118096009206
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 70 3 0 0.00 52564735 478656960 1497000000 52564735 0.00 10.98 3.51 3.51 3625511978 3.46 3.46 3625511978
6 한국ANKOR유전 152550 5 379 2 43 12.80 52555514 61880308 70020000 52555514 12.80 84.93 75.06 75.06 20388966690 76.83 76.83 20388966690
7 동양철관 008970 6 1582 2 123 8.43 44799665 9915663 159323019 44799665 8.43 451.81 28.12 28.12 70304374719 27.89 27.89 70304374719
8 더즌 462860 7 4125 2 475 13.01 31080758 11751849 71413257 31080758 13.01 264.48 43.52 43.52 127563540598 43.30 43.30 127563540598
9 비큐AI 148780 8 1827 2 247 15.63 24743793 1423291 31445725 24743793 15.63 1738.49 78.69 78.69 46407716420 80.78 80.78 46407716420
10 KODEX 인버스 114800 9 3865 5 -20 -0.51 23607363 42477588 158200000 23607363 -0.51 55.58 14.92 14.92 91540285036 14.97 14.97 91540285036
11 이스트아시아홀딩스 900110 10 56 5 -2 -3.45 23422852 42450404 642650588 23422852 -3.45 55.18 3.64 3.64 1302855358 3.62 3.62 1302855358
12 유니슨 018000 11 2015 2 411 25.62 23335302 3420873 170505939 23335302 25.62 682.14 13.69 13.69 44132784902 12.85 12.85 44132784902
13 KODEX 코스닥150레버리지 233740 12 7865 2 45 0.58 21675130 53345524 239100000 21675130 0.58 40.63 9.07 9.07 170293071103 9.06 9.06 170293071103
14 아이티센엔텍 010280 13 1324 2 285 27.43 20133601 926466 65123786 20133601 27.43 2173.16 30.92 30.92 25954102202 30.10 30.10 25954102202
15 지에스이 053050 14 3560 2 85 2.45 15090843 31833400 29987597 15090843 2.45 47.41 50.32 50.32 56244365449 52.69 52.69 56244365449
16 KODEX 코스닥150선물인버스 251340 15 3685 5 -15 -0.41 14800983 39802336 71500000 14800983 -0.41 37.19 20.70 20.70 54582628863 20.72 20.72 54582628863
17 대한해운 005880 16 1720 5 -76 -4.23 14584486 126614600 322747340 14584486 -4.23 11.52 4.52 4.52 25658955286 4.62 4.62 25658955286
18 KODEX 레버리지 122630 17 20460 2 270 1.34 13063590 27101608 115400000 13063590 1.34 48.20 11.32 11.32 265351098471 11.24 11.24 265351098471
19 한국정보인증 053300 18 9000 2 420 4.90 12591992 5041926 42441361 12591992 4.90 249.75 29.67 29.67 116022751930 30.37 30.37 116022751930
20 웅진 016880 19 2885 2 565 24.35 11549304 2339611 79927080 11549304 24.35 493.64 14.45 14.45 32624082880 14.15 14.15 32624082880
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 59 3 0 0.00 11303907 170114448 633000000 11303907 0.00 6.64 1.79 1.79 655948206 1.76 1.76 655948206
22 KODEX 2차전지산업레버리지 462330 21 730 5 -40 -5.19 10766644 19874956 256600000 10766644 -5.19 54.17 4.20 4.20 7938113240 4.24 4.24 7938113240
23 삼성전자 005930 22 57200 5 -1100 -1.89 10421168 20705980 5919637922 10421168 -1.89 50.33 0.18 0.18 596835953350 0.18 0.18 596835953350
24 알체라 347860 23 2405 2 450 23.02 10140015 912592 38710961 10140015 23.02 1111.12 26.19 26.19 23486695943 25.23 25.23 23486695943
25 일신바이오 068330 24 1802 2 147 8.88 9964458 498875 44216140 9964458 8.88 1997.39 22.54 22.54 17581668061 22.07 22.07 17581668061
26 PS일렉트로닉스 332570 25 3825 2 185 5.08 9784534 5007620 44176320 9784534 5.08 195.39 22.15 22.15 37396062686 22.13 22.13 37396062686
27 에스엠벡셀 010580 26 1779 2 108 6.46 9523809 24238924 111251760 9523809 6.46 39.29 8.56 8.56 17671933491 8.93 8.93 17671933491
28 TS인베스트먼트 246690 27 1895 2 140 7.98 8555339 1796210 41477862 8555339 7.98 476.30 20.63 20.63 16642325569 21.17 21.17 16642325569
29 두산에너빌리티 034020 28 58500 2 3900 7.14 8530592 14943904 640561146 8530592 7.14 57.08 1.33 1.33 488027214200 1.30 1.30 488027214200
30 코오롱모빌리티그룹 450140 29 2565 2 345 15.54 8514287 271480 62777250 8514287 15.54 3136.25 13.56 13.56 21783779455 13.53 13.53 21783779455
31 메타케어 118000 30 361 2 14 4.03 8253156 912233 164777364 8253156 4.03 904.72 5.01 5.01 3137128245 5.27 5.27 3137128245

31
top30/20250616/top30-av-20250616-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1621,5,-20,-1.22,171357600,444773184,855000000,171357600,-1.22,38.53,20.04,20.04,279858348720,20.19,20.19,279858348720
우리기술,032820,2,3040,2,315,11.56,85079024,67470424,165530656,85079024,11.56,126.10,51.40,51.40,252925125904,50.26,50.26,252925125904
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,69,5,-1,-1.43,53690990,478656960,1497000000,53690990,-1.43,11.22,3.59,3.59,3703259073,3.59,3.59,3703259073
흥아해운,003280,4,2090,5,-110,-5.00,53452965,146467872,240424899,53452965,-5.00,36.49,22.23,22.23,118784812799,23.64,23.64,118784812799
한국ANKOR유전,152550,5,382,2,46,13.69,52933422,61880308,70020000,52933422,13.69,85.54,75.60,75.60,20532878798,76.77,76.77,20532878798
동양철관,008970,6,1578,2,119,8.16,45139662,9915663,159323019,45139662,8.16,455.24,28.33,28.33,70841324518,28.18,28.18,70841324518
더즌,462860,7,4135,2,485,13.29,31448879,11751849,71413257,31448879,13.29,267.61,44.04,44.04,129081832273,43.71,43.71,129081832273
비큐AI,148780,8,1828,2,248,15.70,24926778,1423291,31445725,24926778,15.70,1751.35,79.27,79.27,46742775286,81.32,81.32,46742775286
KODEX 인버스,114800,9,3865,5,-20,-0.51,24060223,42477588,158200000,24060223,-0.51,56.64,15.21,15.21,93290559569,15.26,15.26,93290559569
유니슨,018000,10,2030,2,426,26.56,24051900,3420873,170505939,24051900,26.56,703.09,14.11,14.11,45585798786,13.17,13.17,45585798786
이스트아시아홀딩스,900110,11,55,5,-3,-5.17,23478925,42450404,642650588,23478925,-5.17,55.31,3.65,3.65,1305991811,3.69,3.69,1305991811
KODEX 코스닥150레버리지,233740,12,7880,2,60,0.77,22046386,53345524,239100000,22046386,0.77,41.33,9.22,9.22,173218019213,9.19,9.19,173218019213
아이티센엔텍,010280,13,1323,2,284,27.33,20498259,926466,65123786,20498259,27.33,2212.52,31.48,31.48,26437848179,30.69,30.69,26437848179
지에스이,053050,14,3540,2,65,1.87,15136167,31833400,29987597,15136167,1.87,47.55,50.47,50.47,56405313654,53.13,53.13,56405313654
KODEX 코스닥150선물인버스,251340,15,3685,5,-15,-0.41,14986704,39802336,71500000,14986704,-0.41,37.65,20.96,20.96,55266136730,20.98,20.98,55266136730
대한해운,005880,16,1722,5,-74,-4.12,14681414,126614600,322747340,14681414,-4.12,11.60,4.55,4.55,25825975000,4.65,4.65,25825975000
KODEX 레버리지,122630,17,20460,2,270,1.34,13191491,27101608,115400000,13191491,1.34,48.67,11.43,11.43,267968949603,11.35,11.35,267968949603
한국정보인증,053300,18,8960,2,380,4.43,12631770,5041926,42441361,12631770,4.43,250.53,29.76,29.76,116379897605,30.60,30.60,116379897605
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,58,5,-1,-1.69,11818408,170114448,633000000,11818408,-1.69,6.95,1.87,1.87,685820264,1.87,1.87,685820264
웅진,016880,20,2895,2,575,24.78,11699395,2339611,79927080,11699395,24.78,500.06,14.64,14.64,33060268915,14.29,14.29,33060268915
KODEX 2차전지산업레버리지,462330,21,730,5,-40,-5.19,10909934,19874956,256600000,10909934,-5.19,54.89,4.25,4.25,8042686101,4.29,4.29,8042686101
에스엠벡셀,010580,22,1886,2,215,12.87,10689201,24238924,111251760,10689201,12.87,44.10,9.61,9.61,19850262328,9.46,9.46,19850262328
삼성전자,005930,23,57200,5,-1100,-1.89,10635013,20705980,5919637922,10635013,-1.89,51.36,0.18,0.18,609069171600,0.18,0.18,609069171600
일신바이오,068330,24,1808,2,153,9.24,10338683,498875,44216140,10338683,9.24,2072.40,23.38,23.38,18260447766,22.84,22.84,18260447766
알체라,347860,25,2385,2,430,21.99,10216097,912592,38710961,10216097,21.99,1119.46,26.39,26.39,23668571510,25.64,25.64,23668571510
PS일렉트로닉스,332570,26,3835,2,195,5.36,9849030,5007620,44176320,9849030,5.36,196.68,22.29,22.29,37643533723,22.22,22.22,37643533723
코오롱모빌리티그룹,450140,27,2595,2,375,16.89,9535550,271480,62777250,9535550,16.89,3512.43,15.19,15.19,24432736955,15.00,15.00,24432736955
두산에너빌리티,034020,28,58600,2,4000,7.33,8728155,14943904,640561146,8728155,7.33,58.41,1.36,1.36,499579103800,1.33,1.33,499579103800
TS인베스트먼트,246690,29,1891,2,136,7.75,8629826,1796210,41477862,8629826,7.75,480.45,20.81,20.81,16783189216,21.40,21.40,16783189216
메타케어,118000,30,364,2,17,4.90,8262763,912233,164777364,8262763,4.90,905.77,5.01,5.01,3140614672,5.24,5.24,3140614672
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1621 5 -20 -1.22 171357600 444773184 855000000 171357600 -1.22 38.53 20.04 20.04 279858348720 20.19 20.19 279858348720
3 우리기술 032820 2 3040 2 315 11.56 85079024 67470424 165530656 85079024 11.56 126.10 51.40 51.40 252925125904 50.26 50.26 252925125904
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 69 5 -1 -1.43 53690990 478656960 1497000000 53690990 -1.43 11.22 3.59 3.59 3703259073 3.59 3.59 3703259073
5 흥아해운 003280 4 2090 5 -110 -5.00 53452965 146467872 240424899 53452965 -5.00 36.49 22.23 22.23 118784812799 23.64 23.64 118784812799
6 한국ANKOR유전 152550 5 382 2 46 13.69 52933422 61880308 70020000 52933422 13.69 85.54 75.60 75.60 20532878798 76.77 76.77 20532878798
7 동양철관 008970 6 1578 2 119 8.16 45139662 9915663 159323019 45139662 8.16 455.24 28.33 28.33 70841324518 28.18 28.18 70841324518
8 더즌 462860 7 4135 2 485 13.29 31448879 11751849 71413257 31448879 13.29 267.61 44.04 44.04 129081832273 43.71 43.71 129081832273
9 비큐AI 148780 8 1828 2 248 15.70 24926778 1423291 31445725 24926778 15.70 1751.35 79.27 79.27 46742775286 81.32 81.32 46742775286
10 KODEX 인버스 114800 9 3865 5 -20 -0.51 24060223 42477588 158200000 24060223 -0.51 56.64 15.21 15.21 93290559569 15.26 15.26 93290559569
11 유니슨 018000 10 2030 2 426 26.56 24051900 3420873 170505939 24051900 26.56 703.09 14.11 14.11 45585798786 13.17 13.17 45585798786
12 이스트아시아홀딩스 900110 11 55 5 -3 -5.17 23478925 42450404 642650588 23478925 -5.17 55.31 3.65 3.65 1305991811 3.69 3.69 1305991811
13 KODEX 코스닥150레버리지 233740 12 7880 2 60 0.77 22046386 53345524 239100000 22046386 0.77 41.33 9.22 9.22 173218019213 9.19 9.19 173218019213
14 아이티센엔텍 010280 13 1323 2 284 27.33 20498259 926466 65123786 20498259 27.33 2212.52 31.48 31.48 26437848179 30.69 30.69 26437848179
15 지에스이 053050 14 3540 2 65 1.87 15136167 31833400 29987597 15136167 1.87 47.55 50.47 50.47 56405313654 53.13 53.13 56405313654
16 KODEX 코스닥150선물인버스 251340 15 3685 5 -15 -0.41 14986704 39802336 71500000 14986704 -0.41 37.65 20.96 20.96 55266136730 20.98 20.98 55266136730
17 대한해운 005880 16 1722 5 -74 -4.12 14681414 126614600 322747340 14681414 -4.12 11.60 4.55 4.55 25825975000 4.65 4.65 25825975000
18 KODEX 레버리지 122630 17 20460 2 270 1.34 13191491 27101608 115400000 13191491 1.34 48.67 11.43 11.43 267968949603 11.35 11.35 267968949603
19 한국정보인증 053300 18 8960 2 380 4.43 12631770 5041926 42441361 12631770 4.43 250.53 29.76 29.76 116379897605 30.60 30.60 116379897605
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 58 5 -1 -1.69 11818408 170114448 633000000 11818408 -1.69 6.95 1.87 1.87 685820264 1.87 1.87 685820264
21 웅진 016880 20 2895 2 575 24.78 11699395 2339611 79927080 11699395 24.78 500.06 14.64 14.64 33060268915 14.29 14.29 33060268915
22 KODEX 2차전지산업레버리지 462330 21 730 5 -40 -5.19 10909934 19874956 256600000 10909934 -5.19 54.89 4.25 4.25 8042686101 4.29 4.29 8042686101
23 에스엠벡셀 010580 22 1886 2 215 12.87 10689201 24238924 111251760 10689201 12.87 44.10 9.61 9.61 19850262328 9.46 9.46 19850262328
24 삼성전자 005930 23 57200 5 -1100 -1.89 10635013 20705980 5919637922 10635013 -1.89 51.36 0.18 0.18 609069171600 0.18 0.18 609069171600
25 일신바이오 068330 24 1808 2 153 9.24 10338683 498875 44216140 10338683 9.24 2072.40 23.38 23.38 18260447766 22.84 22.84 18260447766
26 알체라 347860 25 2385 2 430 21.99 10216097 912592 38710961 10216097 21.99 1119.46 26.39 26.39 23668571510 25.64 25.64 23668571510
27 PS일렉트로닉스 332570 26 3835 2 195 5.36 9849030 5007620 44176320 9849030 5.36 196.68 22.29 22.29 37643533723 22.22 22.22 37643533723
28 코오롱모빌리티그룹 450140 27 2595 2 375 16.89 9535550 271480 62777250 9535550 16.89 3512.43 15.19 15.19 24432736955 15.00 15.00 24432736955
29 두산에너빌리티 034020 28 58600 2 4000 7.33 8728155 14943904 640561146 8728155 7.33 58.41 1.36 1.36 499579103800 1.33 1.33 499579103800
30 TS인베스트먼트 246690 29 1891 2 136 7.75 8629826 1796210 41477862 8629826 7.75 480.45 20.81 20.81 16783189216 21.40 21.40 16783189216
31 메타케어 118000 30 364 2 17 4.90 8262763 912233 164777364 8262763 4.90 905.77 5.01 5.01 3140614672 5.24 5.24 3140614672

31
top30/20250616/top30-av-20250616-121000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1622,5,-19,-1.16,174749571,444773184,855000000,174749571,-1.16,39.29,20.44,20.44,285356971408,20.58,20.58,285356971408
우리기술,032820,2,3190,2,465,17.06,100077851,67470424,165530656,100077851,17.06,148.33,60.46,60.46,300138370567,56.84,56.84,300138370567
흥아해운,003280,3,2060,5,-140,-6.36,54633533,146467872,240424899,54633533,-6.36,37.30,22.72,22.72,121225861904,24.48,24.48,121225861904
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-1,-1.43,53863717,478656960,1497000000,53863717,-1.43,11.25,3.60,3.60,3715181223,3.60,3.60,3715181223
한국ANKOR유전,152550,5,382,2,46,13.69,53582230,61880308,70020000,53582230,13.69,86.59,76.52,76.52,20781552052,77.69,77.69,20781552052
동양철관,008970,6,1591,2,132,9.05,46161375,9915663,159323019,46161375,9.05,465.54,28.97,28.97,72464343382,28.59,28.59,72464343382
더즌,462860,7,4115,2,465,12.74,31860565,11751849,71413257,31860565,12.74,271.11,44.61,44.61,130780693711,44.50,44.50,130780693711
비큐AI,148780,8,1829,2,249,15.76,25039697,1423291,31445725,25039697,15.76,1759.28,79.63,79.63,46948902153,81.63,81.63,46948902153
유니슨,018000,9,2000,2,396,24.69,24873624,3420873,170505939,24873624,24.69,727.11,14.59,14.59,47231764357,13.85,13.85,47231764357
KODEX 인버스,114800,10,3870,5,-15,-0.39,24303759,42477588,158200000,24303759,-0.39,57.22,15.36,15.36,94231806214,15.39,15.39,94231806214
이스트아시아홀딩스,900110,11,56,5,-2,-3.45,23510136,42450404,642650588,23510136,-3.45,55.38,3.66,3.66,1307718992,3.63,3.63,1307718992
KODEX 코스닥150레버리지,233740,12,7885,2,65,0.83,22583624,53345524,239100000,22583624,0.83,42.33,9.45,9.45,177450971758,9.41,9.41,177450971758
아이티센엔텍,010280,13,1309,2,270,25.99,20695762,926466,65123786,20695762,25.99,2233.84,31.78,31.78,26697024314,31.32,31.32,26697024314
KODEX 코스닥150선물인버스,251340,14,3680,5,-20,-0.54,15342850,39802336,71500000,15342850,-0.54,38.55,21.46,21.46,56577019630,21.50,21.50,56577019630
지에스이,053050,15,3535,2,60,1.73,15199627,31833400,29987597,15199627,1.73,47.75,50.69,50.69,56630264213,53.42,53.42,56630264213
대한해운,005880,16,1714,5,-82,-4.57,14890332,126614600,322747340,14890332,-4.57,11.76,4.61,4.61,26184860455,4.73,4.73,26184860455
KODEX 레버리지,122630,17,20452,2,262,1.30,13495963,27101608,115400000,13495963,1.30,49.80,11.69,11.69,274192252356,11.62,11.62,274192252356
한국정보인증,053300,18,9030,2,450,5.24,12710851,5041926,42441361,12710851,5.24,252.10,29.95,29.95,117092910225,30.55,30.55,117092910225
웅진,016880,19,2895,2,575,24.78,11823252,2339611,79927080,11823252,24.78,505.35,14.79,14.79,33418822760,14.44,14.44,33418822760
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,59,3,0,0.00,11818425,170114448,633000000,11818425,0.00,6.95,1.87,1.87,685821267,1.84,1.84,685821267
에스엠벡셀,010580,21,1870,2,199,11.91,11592297,24238924,111251760,11592297,11.91,47.83,10.42,10.42,21548154700,10.36,10.36,21548154700
KODEX 2차전지산업레버리지,462330,22,730,5,-40,-5.19,11064802,19874956,256600000,11064802,-5.19,55.67,4.31,4.31,8155583928,4.35,4.35,8155583928
삼성전자,005930,23,57100,5,-1200,-2.06,10871126,20705980,5919637922,10871126,-2.06,52.50,0.18,0.18,622567419950,0.18,0.18,622567419950
일신바이오,068330,24,1792,2,137,8.28,10621108,498875,44216140,10621108,8.28,2129.01,24.02,24.02,18768881866,23.69,23.69,18768881866
알체라,347860,25,2430,2,475,24.30,10312287,912592,38710961,10312287,24.30,1130.00,26.64,26.64,23900606207,25.41,25.41,23900606207
코오롱모빌리티그룹,450140,26,2590,2,370,16.67,10072764,271480,62777250,10072764,16.67,3710.32,16.05,16.05,25824629454,15.88,15.88,25824629454
PS일렉트로닉스,332570,27,3830,2,190,5.22,9925871,5007620,44176320,9925871,5.22,198.22,22.47,22.47,37938267223,22.42,22.42,37938267223
제넨바이오,072520,28,20,5,-7,-25.93,8853651,21390396,74163194,8853651,-25.93,41.39,11.94,11.94,199508136,13.45,13.45,199508136
두산에너빌리티,034020,29,58700,2,4100,7.51,8835511,14943904,640561146,8835511,7.51,59.12,1.38,1.38,505873351900,1.35,1.35,505873351900
TS인베스트먼트,246690,30,1883,2,128,7.29,8713760,1796210,41477862,8713760,7.29,485.12,21.01,21.01,16941244009,21.69,21.69,16941244009
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 1622 5 -19 -1.16 174749571 444773184 855000000 174749571 -1.16 39.29 20.44 20.44 285356971408 20.58 20.58 285356971408
3 우리기술 032820 2 3190 2 465 17.06 100077851 67470424 165530656 100077851 17.06 148.33 60.46 60.46 300138370567 56.84 56.84 300138370567
4 흥아해운 003280 3 2060 5 -140 -6.36 54633533 146467872 240424899 54633533 -6.36 37.30 22.72 22.72 121225861904 24.48 24.48 121225861904
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 69 5 -1 -1.43 53863717 478656960 1497000000 53863717 -1.43 11.25 3.60 3.60 3715181223 3.60 3.60 3715181223
6 한국ANKOR유전 152550 5 382 2 46 13.69 53582230 61880308 70020000 53582230 13.69 86.59 76.52 76.52 20781552052 77.69 77.69 20781552052
7 동양철관 008970 6 1591 2 132 9.05 46161375 9915663 159323019 46161375 9.05 465.54 28.97 28.97 72464343382 28.59 28.59 72464343382
8 더즌 462860 7 4115 2 465 12.74 31860565 11751849 71413257 31860565 12.74 271.11 44.61 44.61 130780693711 44.50 44.50 130780693711
9 비큐AI 148780 8 1829 2 249 15.76 25039697 1423291 31445725 25039697 15.76 1759.28 79.63 79.63 46948902153 81.63 81.63 46948902153
10 유니슨 018000 9 2000 2 396 24.69 24873624 3420873 170505939 24873624 24.69 727.11 14.59 14.59 47231764357 13.85 13.85 47231764357
11 KODEX 인버스 114800 10 3870 5 -15 -0.39 24303759 42477588 158200000 24303759 -0.39 57.22 15.36 15.36 94231806214 15.39 15.39 94231806214
12 이스트아시아홀딩스 900110 11 56 5 -2 -3.45 23510136 42450404 642650588 23510136 -3.45 55.38 3.66 3.66 1307718992 3.63 3.63 1307718992
13 KODEX 코스닥150레버리지 233740 12 7885 2 65 0.83 22583624 53345524 239100000 22583624 0.83 42.33 9.45 9.45 177450971758 9.41 9.41 177450971758
14 아이티센엔텍 010280 13 1309 2 270 25.99 20695762 926466 65123786 20695762 25.99 2233.84 31.78 31.78 26697024314 31.32 31.32 26697024314
15 KODEX 코스닥150선물인버스 251340 14 3680 5 -20 -0.54 15342850 39802336 71500000 15342850 -0.54 38.55 21.46 21.46 56577019630 21.50 21.50 56577019630
16 지에스이 053050 15 3535 2 60 1.73 15199627 31833400 29987597 15199627 1.73 47.75 50.69 50.69 56630264213 53.42 53.42 56630264213
17 대한해운 005880 16 1714 5 -82 -4.57 14890332 126614600 322747340 14890332 -4.57 11.76 4.61 4.61 26184860455 4.73 4.73 26184860455
18 KODEX 레버리지 122630 17 20452 2 262 1.30 13495963 27101608 115400000 13495963 1.30 49.80 11.69 11.69 274192252356 11.62 11.62 274192252356
19 한국정보인증 053300 18 9030 2 450 5.24 12710851 5041926 42441361 12710851 5.24 252.10 29.95 29.95 117092910225 30.55 30.55 117092910225
20 웅진 016880 19 2895 2 575 24.78 11823252 2339611 79927080 11823252 24.78 505.35 14.79 14.79 33418822760 14.44 14.44 33418822760
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 59 3 0 0.00 11818425 170114448 633000000 11818425 0.00 6.95 1.87 1.87 685821267 1.84 1.84 685821267
22 에스엠벡셀 010580 21 1870 2 199 11.91 11592297 24238924 111251760 11592297 11.91 47.83 10.42 10.42 21548154700 10.36 10.36 21548154700
23 KODEX 2차전지산업레버리지 462330 22 730 5 -40 -5.19 11064802 19874956 256600000 11064802 -5.19 55.67 4.31 4.31 8155583928 4.35 4.35 8155583928
24 삼성전자 005930 23 57100 5 -1200 -2.06 10871126 20705980 5919637922 10871126 -2.06 52.50 0.18 0.18 622567419950 0.18 0.18 622567419950
25 일신바이오 068330 24 1792 2 137 8.28 10621108 498875 44216140 10621108 8.28 2129.01 24.02 24.02 18768881866 23.69 23.69 18768881866
26 알체라 347860 25 2430 2 475 24.30 10312287 912592 38710961 10312287 24.30 1130.00 26.64 26.64 23900606207 25.41 25.41 23900606207
27 코오롱모빌리티그룹 450140 26 2590 2 370 16.67 10072764 271480 62777250 10072764 16.67 3710.32 16.05 16.05 25824629454 15.88 15.88 25824629454
28 PS일렉트로닉스 332570 27 3830 2 190 5.22 9925871 5007620 44176320 9925871 5.22 198.22 22.47 22.47 37938267223 22.42 22.42 37938267223
29 제넨바이오 072520 28 20 5 -7 -25.93 8853651 21390396 74163194 8853651 -25.93 41.39 11.94 11.94 199508136 13.45 13.45 199508136
30 두산에너빌리티 034020 29 58700 2 4100 7.51 8835511 14943904 640561146 8835511 7.51 59.12 1.38 1.38 505873351900 1.35 1.35 505873351900
31 TS인베스트먼트 246690 30 1883 2 128 7.29 8713760 1796210 41477862 8713760 7.29 485.12 21.01 21.01 16941244009 21.69 21.69 16941244009

31
top30/20250616/top30-av-20250616-122000.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,252670,1,1618,5,-23,-1.40,177958564,444773184,855000000,177958564,-1.40,40.01,20.81,20.81,290553444222,21.00,21.00,290553444222
우리기술,032820,2,3205,2,480,17.61,110481780,67470424,165530656,110481780,17.61,163.75,66.74,66.74,333633763289,62.89,62.89,333633763289
흥아해운,003280,3,2065,5,-135,-6.14,55102311,146467872,240424899,55102311,-6.14,37.62,22.92,22.92,122191376336,24.61,24.61,122191376336
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,70,3,0,0.00,53943971,478656960,1497000000,53943971,0.00,11.27,3.60,3.60,3720768751,3.55,3.55,3720768751
한국ANKOR유전,152550,5,381,2,45,13.39,53813450,61880308,70020000,53813450,13.39,86.96,76.85,76.85,20869640545,78.23,78.23,20869640545
동양철관,008970,6,1619,2,160,10.97,50449610,9915663,159323019,50449610,10.97,508.79,31.66,31.66,79338924689,30.76,30.76,79338924689
더즌,462860,7,4130,2,480,13.15,32218236,11751849,71413257,32218236,13.15,274.15,45.12,45.12,132261230163,44.84,44.84,132261230163
유니슨,018000,8,1967,2,363,22.63,25799073,3420873,170505939,25799073,22.63,754.17,15.13,15.13,49062756793,14.63,14.63,49062756793
비큐AI,148780,9,1817,2,237,15.00,25230386,1423291,31445725,25230386,15.00,1772.68,80.23,80.23,47295492828,82.78,82.78,47295492828
KODEX 인버스,114800,10,3865,5,-20,-0.51,24448474,42477588,158200000,24448474,-0.51,57.56,15.45,15.45,94791040457,15.50,15.50,94791040457
이스트아시아홀딩스,900110,11,56,5,-2,-3.45,23655784,42450404,642650588,23655784,-3.45,55.73,3.68,3.68,1315733068,3.66,3.66,1315733068
KODEX 코스닥150레버리지,233740,12,7870,2,50,0.64,22817099,53345524,239100000,22817099,0.64,42.77,9.54,9.54,179288808618,9.53,9.53,179288808618
아이티센엔텍,010280,13,1300,2,261,25.12,20939433,926466,65123786,20939433,25.12,2260.14,32.15,32.15,27013911019,31.91,31.91,27013911019
KODEX 코스닥150선물인버스,251340,14,3680,5,-20,-0.54,15586789,39802336,71500000,15586789,-0.54,39.16,21.80,21.80,57475851502,21.84,21.84,57475851502
지에스이,053050,15,3525,2,50,1.44,15251740,31833400,29987597,15251740,1.44,47.91,50.86,50.86,56814411783,53.75,53.75,56814411783
대한해운,005880,16,1712,5,-84,-4.68,15092174,126614600,322747340,15092174,-4.68,11.92,4.68,4.68,26530719774,4.80,4.80,26530719774
KODEX 레버리지,122630,17,20490,2,300,1.49,14019998,27101608,115400000,14019998,1.49,51.73,12.15,12.15,284918596804,12.05,12.05,284918596804
한국정보인증,053300,18,9020,2,440,5.13,12771386,5041926,42441361,12771386,5.13,253.30,30.09,30.09,117638045195,30.73,30.73,117638045195
웅진,016880,19,2900,2,580,25.00,12170596,2339611,79927080,12170596,25.00,520.20,15.23,15.23,34419715242,14.85,14.85,34419715242
에스엠벡셀,010580,20,1881,2,210,12.57,11968092,24238924,111251760,11968092,12.57,49.38,10.76,10.76,22253402481,10.63,10.63,22253402481
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,59,3,0,0.00,11828982,170114448,633000000,11828982,0.00,6.95,1.87,1.87,686444097,1.84,1.84,686444097
KODEX 2차전지산업레버리지,462330,22,728,5,-42,-5.45,11174194,19874956,256600000,11174194,-5.45,56.22,4.35,4.35,8235257729,4.41,4.41,8235257729
삼성전자,005930,23,57100,5,-1200,-2.06,11098044,20705980,5919637922,11098044,-2.06,53.60,0.19,0.19,635526032250,0.19,0.19,635526032250
코오롱모빌리티그룹,450140,24,2630,2,410,18.47,10939891,271480,62777250,10939891,18.47,4029.72,17.43,17.43,28085233853,17.01,17.01,28085233853
일신바이오,068330,25,1796,2,141,8.52,10883710,498875,44216140,10883710,8.52,2181.65,24.61,24.61,19241260764,24.23,24.23,19241260764
알체라,347860,26,2500,2,545,27.88,10857424,912592,38710961,10857424,27.88,1189.73,28.05,28.05,25248020958,26.09,26.09,25248020958
PS일렉트로닉스,332570,27,3875,2,235,6.46,10819236,5007620,44176320,10819236,6.46,216.06,24.49,24.49,41406942815,24.19,24.19,41406942815
두산에너빌리티,034020,28,58600,2,4000,7.33,9011019,14943904,640561146,9011019,7.33,60.30,1.41,1.41,516167660700,1.38,1.38,516167660700
제넨바이오,072520,29,20,5,-7,-25.93,8853651,21390396,74163194,8853651,-25.93,41.39,11.94,11.94,199508136,13.45,13.45,199508136
TS인베스트먼트,246690,30,1897,2,142,8.09,8795056,1796210,41477862,8795056,8.09,489.65,21.20,21.20,17094630477,21.73,21.73,17094630477
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1618 5 -23 -1.40 177958564 444773184 855000000 177958564 -1.40 40.01 20.81 20.81 290553444222 21.00 21.00 290553444222
3 우리기술 032820 2 3205 2 480 17.61 110481780 67470424 165530656 110481780 17.61 163.75 66.74 66.74 333633763289 62.89 62.89 333633763289
4 흥아해운 003280 3 2065 5 -135 -6.14 55102311 146467872 240424899 55102311 -6.14 37.62 22.92 22.92 122191376336 24.61 24.61 122191376336
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 70 3 0 0.00 53943971 478656960 1497000000 53943971 0.00 11.27 3.60 3.60 3720768751 3.55 3.55 3720768751
6 한국ANKOR유전 152550 5 381 2 45 13.39 53813450 61880308 70020000 53813450 13.39 86.96 76.85 76.85 20869640545 78.23 78.23 20869640545
7 동양철관 008970 6 1619 2 160 10.97 50449610 9915663 159323019 50449610 10.97 508.79 31.66 31.66 79338924689 30.76 30.76 79338924689
8 더즌 462860 7 4130 2 480 13.15 32218236 11751849 71413257 32218236 13.15 274.15 45.12 45.12 132261230163 44.84 44.84 132261230163
9 유니슨 018000 8 1967 2 363 22.63 25799073 3420873 170505939 25799073 22.63 754.17 15.13 15.13 49062756793 14.63 14.63 49062756793
10 비큐AI 148780 9 1817 2 237 15.00 25230386 1423291 31445725 25230386 15.00 1772.68 80.23 80.23 47295492828 82.78 82.78 47295492828
11 KODEX 인버스 114800 10 3865 5 -20 -0.51 24448474 42477588 158200000 24448474 -0.51 57.56 15.45 15.45 94791040457 15.50 15.50 94791040457
12 이스트아시아홀딩스 900110 11 56 5 -2 -3.45 23655784 42450404 642650588 23655784 -3.45 55.73 3.68 3.68 1315733068 3.66 3.66 1315733068
13 KODEX 코스닥150레버리지 233740 12 7870 2 50 0.64 22817099 53345524 239100000 22817099 0.64 42.77 9.54 9.54 179288808618 9.53 9.53 179288808618
14 아이티센엔텍 010280 13 1300 2 261 25.12 20939433 926466 65123786 20939433 25.12 2260.14 32.15 32.15 27013911019 31.91 31.91 27013911019
15 KODEX 코스닥150선물인버스 251340 14 3680 5 -20 -0.54 15586789 39802336 71500000 15586789 -0.54 39.16 21.80 21.80 57475851502 21.84 21.84 57475851502
16 지에스이 053050 15 3525 2 50 1.44 15251740 31833400 29987597 15251740 1.44 47.91 50.86 50.86 56814411783 53.75 53.75 56814411783
17 대한해운 005880 16 1712 5 -84 -4.68 15092174 126614600 322747340 15092174 -4.68 11.92 4.68 4.68 26530719774 4.80 4.80 26530719774
18 KODEX 레버리지 122630 17 20490 2 300 1.49 14019998 27101608 115400000 14019998 1.49 51.73 12.15 12.15 284918596804 12.05 12.05 284918596804
19 한국정보인증 053300 18 9020 2 440 5.13 12771386 5041926 42441361 12771386 5.13 253.30 30.09 30.09 117638045195 30.73 30.73 117638045195
20 웅진 016880 19 2900 2 580 25.00 12170596 2339611 79927080 12170596 25.00 520.20 15.23 15.23 34419715242 14.85 14.85 34419715242
21 에스엠벡셀 010580 20 1881 2 210 12.57 11968092 24238924 111251760 11968092 12.57 49.38 10.76 10.76 22253402481 10.63 10.63 22253402481
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 59 3 0 0.00 11828982 170114448 633000000 11828982 0.00 6.95 1.87 1.87 686444097 1.84 1.84 686444097
23 KODEX 2차전지산업레버리지 462330 22 728 5 -42 -5.45 11174194 19874956 256600000 11174194 -5.45 56.22 4.35 4.35 8235257729 4.41 4.41 8235257729
24 삼성전자 005930 23 57100 5 -1200 -2.06 11098044 20705980 5919637922 11098044 -2.06 53.60 0.19 0.19 635526032250 0.19 0.19 635526032250
25 코오롱모빌리티그룹 450140 24 2630 2 410 18.47 10939891 271480 62777250 10939891 18.47 4029.72 17.43 17.43 28085233853 17.01 17.01 28085233853
26 일신바이오 068330 25 1796 2 141 8.52 10883710 498875 44216140 10883710 8.52 2181.65 24.61 24.61 19241260764 24.23 24.23 19241260764
27 알체라 347860 26 2500 2 545 27.88 10857424 912592 38710961 10857424 27.88 1189.73 28.05 28.05 25248020958 26.09 26.09 25248020958
28 PS일렉트로닉스 332570 27 3875 2 235 6.46 10819236 5007620 44176320 10819236 6.46 216.06 24.49 24.49 41406942815 24.19 24.19 41406942815
29 두산에너빌리티 034020 28 58600 2 4000 7.33 9011019 14943904 640561146 9011019 7.33 60.30 1.41 1.41 516167660700 1.38 1.38 516167660700
30 제넨바이오 072520 29 20 5 -7 -25.93 8853651 21390396 74163194 8853651 -25.93 41.39 11.94 11.94 199508136 13.45 13.45 199508136
31 TS인베스트먼트 246690 30 1897 2 142 8.09 8795056 1796210 41477862 8795056 8.09 489.65 21.20 21.20 17094630477 21.73 21.73 17094630477

31
top30/20250616/top30-av-20250616-123000.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,252670,1,1618,5,-23,-1.40,183037572,444773184,855000000,183037572,-1.40,41.15,21.41,21.41,298763741220,21.60,21.60,298763741220
우리기술,032820,2,3195,2,470,17.25,115904718,67470424,165530656,115904718,17.25,171.79,70.02,70.02,350904856929,66.35,66.35,350904856929
동양철관,008970,3,1631,2,172,11.79,62479467,9915663,159323019,62479467,11.79,630.11,39.22,39.22,98999534839,38.10,38.10,98999534839
흥아해운,003280,4,2065,5,-135,-6.14,55934437,146467872,240424899,55934437,-6.14,38.19,23.26,23.26,123906728626,24.96,24.96,123906728626
한국ANKOR유전,152550,5,375,2,39,11.61,54423833,61880308,70020000,54423833,11.61,87.95,77.73,77.73,21099579120,80.36,80.36,21099579120
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,54039014,478656960,1497000000,54039014,0.00,11.29,3.61,3.61,3727421761,3.56,3.56,3727421761
더즌,462860,7,4130,2,480,13.15,33020864,11751849,71413257,33020864,13.15,280.98,46.24,46.24,135609296696,45.98,45.98,135609296696
유니슨,018000,8,1941,2,337,21.01,26584112,3420873,170505939,26584112,21.01,777.11,15.59,15.59,50599691339,15.29,15.29,50599691339
비큐AI,148780,9,1786,2,206,13.04,25686598,1423291,31445725,25686598,13.04,1804.73,81.69,81.69,48116467163,85.67,85.67,48116467163
KODEX 인버스,114800,10,3865,5,-20,-0.51,25181404,42477588,158200000,25181404,-0.51,59.28,15.92,15.92,97620222473,15.97,15.97,97620222473
이스트아시아홀딩스,900110,11,56,5,-2,-3.45,23824086,42450404,642650588,23824086,-3.45,56.12,3.71,3.71,1324990949,3.68,3.68,1324990949
KODEX 코스닥150레버리지,233740,12,7885,2,65,0.83,23086825,53345524,239100000,23086825,0.83,43.28,9.66,9.66,181414132475,9.62,9.62,181414132475
아이티센엔텍,010280,13,1291,2,252,24.25,21330861,926466,65123786,21330861,24.25,2302.39,32.75,32.75,27519863681,32.73,32.73,27519863681
KODEX 코스닥150선물인버스,251340,14,3685,5,-15,-0.41,15703399,39802336,71500000,15703399,-0.41,39.45,21.96,21.96,57905065769,21.98,21.98,57905065769
지에스이,053050,15,3505,2,30,0.86,15414479,31833400,29987597,15414479,0.86,48.42,51.40,51.40,57385291185,54.60,54.60,57385291185
대한해운,005880,16,1717,5,-79,-4.40,15329451,126614600,322747340,15329451,-4.40,12.11,4.75,4.75,26937342666,4.86,4.86,26937342666
KODEX 레버리지,122630,17,20485,2,295,1.46,15320304,27101608,115400000,15320304,1.46,56.53,13.28,13.28,311578466303,13.18,13.18,311578466303
알체라,347860,18,2465,2,510,26.09,13439828,912592,38710961,13439828,26.09,1472.71,34.72,34.72,31753115045,33.28,33.28,31753115045
한국정보인증,053300,19,9030,2,450,5.24,12816383,5041926,42441361,12816383,5.24,254.20,30.20,30.20,118044790605,30.80,30.80,118044790605
코오롱모빌리티그룹,450140,20,2675,2,455,20.50,12464488,271480,62777250,12464488,20.50,4591.31,19.86,19.86,32145775764,19.14,19.14,32145775764
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,58,5,-1,-1.69,12380134,170114448,633000000,12380134,-1.69,7.28,1.96,1.96,718911218,1.96,1.96,718911218
에스엠벡셀,010580,22,1829,2,158,9.46,12283118,24238924,111251760,12283118,9.46,50.68,11.04,11.04,22832468861,11.22,11.22,22832468861
웅진,016880,23,2885,2,565,24.35,12251402,2339611,79927080,12251402,24.35,523.65,15.33,15.33,34653630812,15.03,15.03,34653630812
일신바이오,068330,24,1801,2,146,8.82,11575282,498875,44216140,11575282,8.82,2320.28,26.18,26.18,20502517034,25.75,25.75,20502517034
KODEX 2차전지산업레버리지,462330,25,729,5,-41,-5.32,11270849,19874956,256600000,11270849,-5.32,56.71,4.39,4.39,8305721715,4.44,4.44,8305721715
삼성전자,005930,26,57100,5,-1200,-2.06,11242265,20705980,5919637922,11242265,-2.06,54.29,0.19,0.19,643765376300,0.19,0.19,643765376300
PS일렉트로닉스,332570,27,3850,2,210,5.77,11008867,5007620,44176320,11008867,5.77,219.84,24.92,24.92,42138074608,24.78,24.78,42138074608
두산에너빌리티,034020,28,58300,2,3700,6.78,9249054,14943904,640561146,9249054,6.78,61.89,1.44,1.44,530042938800,1.42,1.42,530042938800
제넨바이오,072520,29,20,5,-7,-25.93,8853651,21390396,74163194,8853651,-25.93,41.39,11.94,11.94,199508136,13.45,13.45,199508136
TS인베스트먼트,246690,30,1888,2,133,7.58,8840641,1796210,41477862,8840641,7.58,492.18,21.31,21.31,17180606733,21.94,21.94,17180606733
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1618 5 -23 -1.40 183037572 444773184 855000000 183037572 -1.40 41.15 21.41 21.41 298763741220 21.60 21.60 298763741220
3 우리기술 032820 2 3195 2 470 17.25 115904718 67470424 165530656 115904718 17.25 171.79 70.02 70.02 350904856929 66.35 66.35 350904856929
4 동양철관 008970 3 1631 2 172 11.79 62479467 9915663 159323019 62479467 11.79 630.11 39.22 39.22 98999534839 38.10 38.10 98999534839
5 흥아해운 003280 4 2065 5 -135 -6.14 55934437 146467872 240424899 55934437 -6.14 38.19 23.26 23.26 123906728626 24.96 24.96 123906728626
6 한국ANKOR유전 152550 5 375 2 39 11.61 54423833 61880308 70020000 54423833 11.61 87.95 77.73 77.73 21099579120 80.36 80.36 21099579120
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 54039014 478656960 1497000000 54039014 0.00 11.29 3.61 3.61 3727421761 3.56 3.56 3727421761
8 더즌 462860 7 4130 2 480 13.15 33020864 11751849 71413257 33020864 13.15 280.98 46.24 46.24 135609296696 45.98 45.98 135609296696
9 유니슨 018000 8 1941 2 337 21.01 26584112 3420873 170505939 26584112 21.01 777.11 15.59 15.59 50599691339 15.29 15.29 50599691339
10 비큐AI 148780 9 1786 2 206 13.04 25686598 1423291 31445725 25686598 13.04 1804.73 81.69 81.69 48116467163 85.67 85.67 48116467163
11 KODEX 인버스 114800 10 3865 5 -20 -0.51 25181404 42477588 158200000 25181404 -0.51 59.28 15.92 15.92 97620222473 15.97 15.97 97620222473
12 이스트아시아홀딩스 900110 11 56 5 -2 -3.45 23824086 42450404 642650588 23824086 -3.45 56.12 3.71 3.71 1324990949 3.68 3.68 1324990949
13 KODEX 코스닥150레버리지 233740 12 7885 2 65 0.83 23086825 53345524 239100000 23086825 0.83 43.28 9.66 9.66 181414132475 9.62 9.62 181414132475
14 아이티센엔텍 010280 13 1291 2 252 24.25 21330861 926466 65123786 21330861 24.25 2302.39 32.75 32.75 27519863681 32.73 32.73 27519863681
15 KODEX 코스닥150선물인버스 251340 14 3685 5 -15 -0.41 15703399 39802336 71500000 15703399 -0.41 39.45 21.96 21.96 57905065769 21.98 21.98 57905065769
16 지에스이 053050 15 3505 2 30 0.86 15414479 31833400 29987597 15414479 0.86 48.42 51.40 51.40 57385291185 54.60 54.60 57385291185
17 대한해운 005880 16 1717 5 -79 -4.40 15329451 126614600 322747340 15329451 -4.40 12.11 4.75 4.75 26937342666 4.86 4.86 26937342666
18 KODEX 레버리지 122630 17 20485 2 295 1.46 15320304 27101608 115400000 15320304 1.46 56.53 13.28 13.28 311578466303 13.18 13.18 311578466303
19 알체라 347860 18 2465 2 510 26.09 13439828 912592 38710961 13439828 26.09 1472.71 34.72 34.72 31753115045 33.28 33.28 31753115045
20 한국정보인증 053300 19 9030 2 450 5.24 12816383 5041926 42441361 12816383 5.24 254.20 30.20 30.20 118044790605 30.80 30.80 118044790605
21 코오롱모빌리티그룹 450140 20 2675 2 455 20.50 12464488 271480 62777250 12464488 20.50 4591.31 19.86 19.86 32145775764 19.14 19.14 32145775764
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 58 5 -1 -1.69 12380134 170114448 633000000 12380134 -1.69 7.28 1.96 1.96 718911218 1.96 1.96 718911218
23 에스엠벡셀 010580 22 1829 2 158 9.46 12283118 24238924 111251760 12283118 9.46 50.68 11.04 11.04 22832468861 11.22 11.22 22832468861
24 웅진 016880 23 2885 2 565 24.35 12251402 2339611 79927080 12251402 24.35 523.65 15.33 15.33 34653630812 15.03 15.03 34653630812
25 일신바이오 068330 24 1801 2 146 8.82 11575282 498875 44216140 11575282 8.82 2320.28 26.18 26.18 20502517034 25.75 25.75 20502517034
26 KODEX 2차전지산업레버리지 462330 25 729 5 -41 -5.32 11270849 19874956 256600000 11270849 -5.32 56.71 4.39 4.39 8305721715 4.44 4.44 8305721715
27 삼성전자 005930 26 57100 5 -1200 -2.06 11242265 20705980 5919637922 11242265 -2.06 54.29 0.19 0.19 643765376300 0.19 0.19 643765376300
28 PS일렉트로닉스 332570 27 3850 2 210 5.77 11008867 5007620 44176320 11008867 5.77 219.84 24.92 24.92 42138074608 24.78 24.78 42138074608
29 두산에너빌리티 034020 28 58300 2 3700 6.78 9249054 14943904 640561146 9249054 6.78 61.89 1.44 1.44 530042938800 1.42 1.42 530042938800
30 제넨바이오 072520 29 20 5 -7 -25.93 8853651 21390396 74163194 8853651 -25.93 41.39 11.94 11.94 199508136 13.45 13.45 199508136
31 TS인베스트먼트 246690 30 1888 2 133 7.58 8840641 1796210 41477862 8840641 7.58 492.18 21.31 21.31 17180606733 21.94 21.94 17180606733

31
top30/20250616/top30-av-20250616-124000.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,252670,1,1622,5,-19,-1.16,186346008,444773184,855000000,186346008,-1.16,41.90,21.79,21.79,304122235704,21.93,21.93,304122235704
우리기술,032820,2,3247,2,522,19.16,121493335,67470424,165530656,121493335,19.16,180.07,73.40,73.40,368864388035,68.63,68.63,368864388035
동양철관,008970,3,1626,2,167,11.45,65897983,9915663,159323019,65897983,11.45,664.58,41.36,41.36,104566074938,40.36,40.36,104566074938
흥아해운,003280,4,2030,5,-170,-7.73,57760162,146467872,240424899,57760162,-7.73,39.44,24.02,24.02,127617798351,26.15,26.15,127617798351
한국ANKOR유전,152550,5,367,2,31,9.23,55954943,61880308,70020000,55954943,9.23,90.42,79.91,79.91,21664841382,84.31,84.31,21664841382
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,54910276,478656960,1497000000,54910276,0.00,11.47,3.67,3.67,3787875179,3.61,3.61,3787875179
더즌,462860,7,4115,2,465,12.74,33297859,11751849,71413257,33297859,12.74,283.34,46.63,46.63,136751679434,46.54,46.54,136751679434
유니슨,018000,8,1951,2,347,21.63,27115525,3420873,170505939,27115525,21.63,792.65,15.90,15.90,51636122124,15.52,15.52,51636122124
비큐AI,148780,9,1798,2,218,13.80,25870993,1423291,31445725,25870993,13.80,1817.69,82.27,82.27,48447307959,85.69,85.69,48447307959
KODEX 인버스,114800,10,3870,5,-15,-0.39,25524635,42477588,158200000,25524635,-0.39,60.09,16.13,16.13,98946821349,16.16,16.16,98946821349
이스트아시아홀딩스,900110,11,56,5,-2,-3.45,23898741,42450404,642650588,23898741,-3.45,56.30,3.72,3.72,1329108672,3.69,3.69,1329108672
KODEX 코스닥150레버리지,233740,12,7850,2,30,0.38,23350935,53345524,239100000,23350935,0.38,43.77,9.77,9.77,183490568461,9.78,9.78,183490568461
아이티센엔텍,010280,13,1301,2,262,25.22,21524954,926466,65123786,21524954,25.22,2323.34,33.05,33.05,27771320120,32.78,32.78,27771320120
지에스이,053050,14,3425,5,-50,-1.44,15788499,31833400,29987597,15788499,-1.44,49.60,52.65,52.65,58676954409,57.13,57.13,58676954409
KODEX 코스닥150선물인버스,251340,15,3685,5,-15,-0.41,15776956,39802336,71500000,15776956,-0.41,39.64,22.07,22.07,58176242726,22.08,22.08,58176242726
KODEX 레버리지,122630,16,20450,2,260,1.29,15579355,27101608,115400000,15579355,1.29,57.48,13.50,13.50,316881870833,13.43,13.43,316881870833
대한해운,005880,17,1712,5,-84,-4.68,15493644,126614600,322747340,15493644,-4.68,12.24,4.80,4.80,27219001031,4.93,4.93,27219001031
알체라,347860,18,2535,2,580,29.67,14212500,912592,38710961,14212500,29.67,1557.38,36.71,36.71,33695839191,34.34,34.34,33695839191
일신바이오,068330,19,1836,2,181,10.94,13975433,498875,44216140,13975433,10.94,2801.39,31.61,31.61,24965570601,30.75,30.75,24965570601
코오롱모빌리티그룹,450140,20,2570,2,350,15.77,13343468,271480,62777250,13343468,15.77,4915.08,21.26,21.26,34435714433,21.34,21.34,34435714433
한국정보인증,053300,21,9020,2,440,5.13,12948578,5041926,42441361,12948578,5.13,256.82,30.51,30.51,119242964685,31.15,31.15,119242964685
에스엠벡셀,010580,22,1819,2,148,8.86,12429767,24238924,111251760,12429767,8.86,51.28,11.17,11.17,23098860771,11.41,11.41,23098860771
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,58,5,-1,-1.69,12380134,170114448,633000000,12380134,-1.69,7.28,1.96,1.96,718911218,1.96,1.96,718911218
웅진,016880,24,2870,2,550,23.71,12356063,2339611,79927080,12356063,23.71,528.12,15.46,15.46,34954515312,15.24,15.24,34954515312
삼성전자,005930,25,57100,5,-1200,-2.06,11375173,20705980,5919637922,11375173,-2.06,54.94,0.19,0.19,651356325700,0.19,0.19,651356325700
KODEX 2차전지산업레버리지,462330,26,728,5,-42,-5.45,11361023,19874956,256600000,11361023,-5.45,57.16,4.43,4.43,8371481894,4.48,4.48,8371481894
PS일렉트로닉스,332570,27,3820,2,180,4.95,11148505,5007620,44176320,11148505,4.95,222.63,25.24,25.24,42673451322,25.29,25.29,42673451322
제넨바이오,072520,28,19,5,-8,-29.63,9601617,21390396,74163194,9601617,-29.63,44.89,12.95,12.95,213719490,15.17,15.17,213719490
두산에너빌리티,034020,29,58100,2,3500,6.41,9458276,14943904,640561146,9458276,6.41,63.29,1.48,1.48,542192921700,1.46,1.46,542192921700
TS인베스트먼트,246690,30,1881,2,126,7.18,8881759,1796210,41477862,8881759,7.18,494.47,21.41,21.41,17258014080,22.12,22.12,17258014080
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 1622 5 -19 -1.16 186346008 444773184 855000000 186346008 -1.16 41.90 21.79 21.79 304122235704 21.93 21.93 304122235704
3 우리기술 032820 2 3247 2 522 19.16 121493335 67470424 165530656 121493335 19.16 180.07 73.40 73.40 368864388035 68.63 68.63 368864388035
4 동양철관 008970 3 1626 2 167 11.45 65897983 9915663 159323019 65897983 11.45 664.58 41.36 41.36 104566074938 40.36 40.36 104566074938
5 흥아해운 003280 4 2030 5 -170 -7.73 57760162 146467872 240424899 57760162 -7.73 39.44 24.02 24.02 127617798351 26.15 26.15 127617798351
6 한국ANKOR유전 152550 5 367 2 31 9.23 55954943 61880308 70020000 55954943 9.23 90.42 79.91 79.91 21664841382 84.31 84.31 21664841382
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 54910276 478656960 1497000000 54910276 0.00 11.47 3.67 3.67 3787875179 3.61 3.61 3787875179
8 더즌 462860 7 4115 2 465 12.74 33297859 11751849 71413257 33297859 12.74 283.34 46.63 46.63 136751679434 46.54 46.54 136751679434
9 유니슨 018000 8 1951 2 347 21.63 27115525 3420873 170505939 27115525 21.63 792.65 15.90 15.90 51636122124 15.52 15.52 51636122124
10 비큐AI 148780 9 1798 2 218 13.80 25870993 1423291 31445725 25870993 13.80 1817.69 82.27 82.27 48447307959 85.69 85.69 48447307959
11 KODEX 인버스 114800 10 3870 5 -15 -0.39 25524635 42477588 158200000 25524635 -0.39 60.09 16.13 16.13 98946821349 16.16 16.16 98946821349
12 이스트아시아홀딩스 900110 11 56 5 -2 -3.45 23898741 42450404 642650588 23898741 -3.45 56.30 3.72 3.72 1329108672 3.69 3.69 1329108672
13 KODEX 코스닥150레버리지 233740 12 7850 2 30 0.38 23350935 53345524 239100000 23350935 0.38 43.77 9.77 9.77 183490568461 9.78 9.78 183490568461
14 아이티센엔텍 010280 13 1301 2 262 25.22 21524954 926466 65123786 21524954 25.22 2323.34 33.05 33.05 27771320120 32.78 32.78 27771320120
15 지에스이 053050 14 3425 5 -50 -1.44 15788499 31833400 29987597 15788499 -1.44 49.60 52.65 52.65 58676954409 57.13 57.13 58676954409
16 KODEX 코스닥150선물인버스 251340 15 3685 5 -15 -0.41 15776956 39802336 71500000 15776956 -0.41 39.64 22.07 22.07 58176242726 22.08 22.08 58176242726
17 KODEX 레버리지 122630 16 20450 2 260 1.29 15579355 27101608 115400000 15579355 1.29 57.48 13.50 13.50 316881870833 13.43 13.43 316881870833
18 대한해운 005880 17 1712 5 -84 -4.68 15493644 126614600 322747340 15493644 -4.68 12.24 4.80 4.80 27219001031 4.93 4.93 27219001031
19 알체라 347860 18 2535 2 580 29.67 14212500 912592 38710961 14212500 29.67 1557.38 36.71 36.71 33695839191 34.34 34.34 33695839191
20 일신바이오 068330 19 1836 2 181 10.94 13975433 498875 44216140 13975433 10.94 2801.39 31.61 31.61 24965570601 30.75 30.75 24965570601
21 코오롱모빌리티그룹 450140 20 2570 2 350 15.77 13343468 271480 62777250 13343468 15.77 4915.08 21.26 21.26 34435714433 21.34 21.34 34435714433
22 한국정보인증 053300 21 9020 2 440 5.13 12948578 5041926 42441361 12948578 5.13 256.82 30.51 30.51 119242964685 31.15 31.15 119242964685
23 에스엠벡셀 010580 22 1819 2 148 8.86 12429767 24238924 111251760 12429767 8.86 51.28 11.17 11.17 23098860771 11.41 11.41 23098860771
24 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 23 58 5 -1 -1.69 12380134 170114448 633000000 12380134 -1.69 7.28 1.96 1.96 718911218 1.96 1.96 718911218
25 웅진 016880 24 2870 2 550 23.71 12356063 2339611 79927080 12356063 23.71 528.12 15.46 15.46 34954515312 15.24 15.24 34954515312
26 삼성전자 005930 25 57100 5 -1200 -2.06 11375173 20705980 5919637922 11375173 -2.06 54.94 0.19 0.19 651356325700 0.19 0.19 651356325700
27 KODEX 2차전지산업레버리지 462330 26 728 5 -42 -5.45 11361023 19874956 256600000 11361023 -5.45 57.16 4.43 4.43 8371481894 4.48 4.48 8371481894
28 PS일렉트로닉스 332570 27 3820 2 180 4.95 11148505 5007620 44176320 11148505 4.95 222.63 25.24 25.24 42673451322 25.29 25.29 42673451322
29 제넨바이오 072520 28 19 5 -8 -29.63 9601617 21390396 74163194 9601617 -29.63 44.89 12.95 12.95 213719490 15.17 15.17 213719490
30 두산에너빌리티 034020 29 58100 2 3500 6.41 9458276 14943904 640561146 9458276 6.41 63.29 1.48 1.48 542192921700 1.46 1.46 542192921700
31 TS인베스트먼트 246690 30 1881 2 126 7.18 8881759 1796210 41477862 8881759 7.18 494.47 21.41 21.41 17258014080 22.12 22.12 17258014080

31
top30/20250616/top30-av-20250616-125000.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,252670,1,1620,5,-21,-1.28,188349052,444773184,855000000,188349052,-1.28,42.35,22.03,22.03,307366360917,22.19,22.19,307366360917
우리기술,032820,2,3235,2,510,18.72,126807627,67470424,165530656,126807627,18.72,187.95,76.61,76.61,386004175594,72.08,72.08,386004175594
동양철관,008970,3,1616,2,157,10.76,67431803,9915663,159323019,67431803,10.76,680.05,42.32,42.32,107053632139,41.58,41.58,107053632139
흥아해운,003280,4,2035,5,-165,-7.50,58225495,146467872,240424899,58225495,-7.50,39.75,24.22,24.22,128561317808,26.28,26.28,128561317808
한국ANKOR유전,152550,5,369,2,33,9.82,57290937,61880308,70020000,57290937,9.82,92.58,81.82,81.82,22156104524,85.75,85.75,22156104524
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,55651789,478656960,1497000000,55651789,0.00,11.63,3.72,3.72,3839727361,3.66,3.66,3839727361
더즌,462860,7,4125,2,475,13.01,33943509,11751849,71413257,33943509,13.01,288.84,47.53,47.53,139399758148,47.32,47.32,139399758148
유니슨,018000,8,1989,2,385,24.00,27930088,3420873,170505939,27930088,24.00,816.46,16.38,16.38,53248715008,15.70,15.70,53248715008
비큐AI,148780,9,1831,2,251,15.89,26268268,1423291,31445725,26268268,15.89,1845.60,83.54,83.54,49171768492,85.40,85.40,49171768492
KODEX 인버스,114800,10,3865,5,-20,-0.51,25781369,42477588,158200000,25781369,-0.51,60.69,16.30,16.30,99939080009,16.34,16.34,99939080009
이스트아시아홀딩스,900110,11,56,5,-2,-3.45,24327668,42450404,642650588,24327668,-3.45,57.31,3.79,3.79,1352723522,3.76,3.76,1352723522
KODEX 코스닥150레버리지,233740,12,7855,2,35,0.45,23611265,53345524,239100000,23611265,0.45,44.26,9.88,9.88,185532537827,9.88,9.88,185532537827
아이티센엔텍,010280,13,1312,2,273,26.28,21822330,926466,65123786,21822330,26.28,2355.44,33.51,33.51,28162161184,32.96,32.96,28162161184
지에스이,053050,14,3425,5,-50,-1.44,16015128,31833400,29987597,16015128,-1.44,50.31,53.41,53.41,59452486493,57.89,57.89,59452486493
KODEX 코스닥150선물인버스,251340,15,3690,5,-10,-0.27,15960135,39802336,71500000,15960135,-0.27,40.10,22.32,22.32,58852193655,22.31,22.31,58852193655
KODEX 레버리지,122630,16,20470,2,280,1.39,15687995,27101608,115400000,15687995,1.39,57.89,13.59,13.59,319105766096,13.51,13.51,319105766096
대한해운,005880,17,1715,5,-81,-4.51,15681584,126614600,322747340,15681584,-4.51,12.39,4.86,4.86,27540729233,4.98,4.98,27540729233
알체라,347860,18,2540,1,585,29.92,14654218,912592,38710961,14654218,29.92,1605.78,37.86,37.86,34817627011,35.41,35.41,34817627011
일신바이오,068330,19,1797,2,142,8.58,14521033,498875,44216140,14521033,8.58,2910.76,32.84,32.84,25955486204,32.67,32.67,25955486204
코오롱모빌리티그룹,450140,20,2545,2,325,14.64,14520502,271480,62777250,14520502,14.64,5348.65,23.13,23.13,37432099593,23.43,23.43,37432099593
에스엠벡셀,010580,21,1841,2,170,10.17,13236452,24238924,111251760,13236452,10.17,54.61,11.90,11.90,24611567771,12.02,12.02,24611567771
한국정보인증,053300,22,9020,2,440,5.13,13004292,5041926,42441361,13004292,5.13,257.92,30.64,30.64,119745691255,31.28,31.28,119745691255
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,59,3,0,0.00,12684503,170114448,633000000,12684503,0.00,7.46,2.00,2.00,736816347,1.97,1.97,736816347
웅진,016880,24,2855,2,535,23.06,12530053,2339611,79927080,12530053,23.06,535.56,15.68,15.68,35451126872,15.54,15.54,35451126872
삼성전자,005930,25,57100,5,-1200,-2.06,11495506,20705980,5919637922,11495506,-2.06,55.52,0.19,0.19,658228835500,0.19,0.19,658228835500
KODEX 2차전지산업레버리지,462330,26,730,5,-40,-5.19,11479690,19874956,256600000,11479690,-5.19,57.76,4.47,4.47,8457972851,4.52,4.52,8457972851
PS일렉트로닉스,332570,27,3855,2,215,5.91,11278062,5007620,44176320,11278062,5.91,225.22,25.53,25.53,43172079298,25.35,25.35,43172079298
두산에너빌리티,034020,28,57900,2,3300,6.04,9827120,14943904,640561146,9827120,6.04,65.76,1.53,1.53,563560150450,1.52,1.52,563560150450
제넨바이오,072520,29,19,5,-8,-29.63,9601617,21390396,74163194,9601617,-29.63,44.89,12.95,12.95,213719490,15.17,15.17,213719490
TS인베스트먼트,246690,30,1873,2,118,6.72,8958352,1796210,41477862,8958352,6.72,498.74,21.60,21.60,17401825236,22.40,22.40,17401825236
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 1620 5 -21 -1.28 188349052 444773184 855000000 188349052 -1.28 42.35 22.03 22.03 307366360917 22.19 22.19 307366360917
3 우리기술 032820 2 3235 2 510 18.72 126807627 67470424 165530656 126807627 18.72 187.95 76.61 76.61 386004175594 72.08 72.08 386004175594
4 동양철관 008970 3 1616 2 157 10.76 67431803 9915663 159323019 67431803 10.76 680.05 42.32 42.32 107053632139 41.58 41.58 107053632139
5 흥아해운 003280 4 2035 5 -165 -7.50 58225495 146467872 240424899 58225495 -7.50 39.75 24.22 24.22 128561317808 26.28 26.28 128561317808
6 한국ANKOR유전 152550 5 369 2 33 9.82 57290937 61880308 70020000 57290937 9.82 92.58 81.82 81.82 22156104524 85.75 85.75 22156104524
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 55651789 478656960 1497000000 55651789 0.00 11.63 3.72 3.72 3839727361 3.66 3.66 3839727361
8 더즌 462860 7 4125 2 475 13.01 33943509 11751849 71413257 33943509 13.01 288.84 47.53 47.53 139399758148 47.32 47.32 139399758148
9 유니슨 018000 8 1989 2 385 24.00 27930088 3420873 170505939 27930088 24.00 816.46 16.38 16.38 53248715008 15.70 15.70 53248715008
10 비큐AI 148780 9 1831 2 251 15.89 26268268 1423291 31445725 26268268 15.89 1845.60 83.54 83.54 49171768492 85.40 85.40 49171768492
11 KODEX 인버스 114800 10 3865 5 -20 -0.51 25781369 42477588 158200000 25781369 -0.51 60.69 16.30 16.30 99939080009 16.34 16.34 99939080009
12 이스트아시아홀딩스 900110 11 56 5 -2 -3.45 24327668 42450404 642650588 24327668 -3.45 57.31 3.79 3.79 1352723522 3.76 3.76 1352723522
13 KODEX 코스닥150레버리지 233740 12 7855 2 35 0.45 23611265 53345524 239100000 23611265 0.45 44.26 9.88 9.88 185532537827 9.88 9.88 185532537827
14 아이티센엔텍 010280 13 1312 2 273 26.28 21822330 926466 65123786 21822330 26.28 2355.44 33.51 33.51 28162161184 32.96 32.96 28162161184
15 지에스이 053050 14 3425 5 -50 -1.44 16015128 31833400 29987597 16015128 -1.44 50.31 53.41 53.41 59452486493 57.89 57.89 59452486493
16 KODEX 코스닥150선물인버스 251340 15 3690 5 -10 -0.27 15960135 39802336 71500000 15960135 -0.27 40.10 22.32 22.32 58852193655 22.31 22.31 58852193655
17 KODEX 레버리지 122630 16 20470 2 280 1.39 15687995 27101608 115400000 15687995 1.39 57.89 13.59 13.59 319105766096 13.51 13.51 319105766096
18 대한해운 005880 17 1715 5 -81 -4.51 15681584 126614600 322747340 15681584 -4.51 12.39 4.86 4.86 27540729233 4.98 4.98 27540729233
19 알체라 347860 18 2540 1 585 29.92 14654218 912592 38710961 14654218 29.92 1605.78 37.86 37.86 34817627011 35.41 35.41 34817627011
20 일신바이오 068330 19 1797 2 142 8.58 14521033 498875 44216140 14521033 8.58 2910.76 32.84 32.84 25955486204 32.67 32.67 25955486204
21 코오롱모빌리티그룹 450140 20 2545 2 325 14.64 14520502 271480 62777250 14520502 14.64 5348.65 23.13 23.13 37432099593 23.43 23.43 37432099593
22 에스엠벡셀 010580 21 1841 2 170 10.17 13236452 24238924 111251760 13236452 10.17 54.61 11.90 11.90 24611567771 12.02 12.02 24611567771
23 한국정보인증 053300 22 9020 2 440 5.13 13004292 5041926 42441361 13004292 5.13 257.92 30.64 30.64 119745691255 31.28 31.28 119745691255
24 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 23 59 3 0 0.00 12684503 170114448 633000000 12684503 0.00 7.46 2.00 2.00 736816347 1.97 1.97 736816347
25 웅진 016880 24 2855 2 535 23.06 12530053 2339611 79927080 12530053 23.06 535.56 15.68 15.68 35451126872 15.54 15.54 35451126872
26 삼성전자 005930 25 57100 5 -1200 -2.06 11495506 20705980 5919637922 11495506 -2.06 55.52 0.19 0.19 658228835500 0.19 0.19 658228835500
27 KODEX 2차전지산업레버리지 462330 26 730 5 -40 -5.19 11479690 19874956 256600000 11479690 -5.19 57.76 4.47 4.47 8457972851 4.52 4.52 8457972851
28 PS일렉트로닉스 332570 27 3855 2 215 5.91 11278062 5007620 44176320 11278062 5.91 225.22 25.53 25.53 43172079298 25.35 25.35 43172079298
29 두산에너빌리티 034020 28 57900 2 3300 6.04 9827120 14943904 640561146 9827120 6.04 65.76 1.53 1.53 563560150450 1.52 1.52 563560150450
30 제넨바이오 072520 29 19 5 -8 -29.63 9601617 21390396 74163194 9601617 -29.63 44.89 12.95 12.95 213719490 15.17 15.17 213719490
31 TS인베스트먼트 246690 30 1873 2 118 6.72 8958352 1796210 41477862 8958352 6.72 498.74 21.60 21.60 17401825236 22.40 22.40 17401825236

31
top30/20250616/top30-av-20250616-130000.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,252670,1,1618,5,-23,-1.40,190192907,444773184,855000000,190192907,-1.40,42.76,22.24,22.24,310349984843,22.43,22.43,310349984843
우리기술,032820,2,3210,2,485,17.80,129433427,67470424,165530656,129433427,17.80,191.84,78.19,78.19,394419233189,74.23,74.23,394419233189
동양철관,008970,3,1608,2,149,10.21,69398046,9915663,159323019,69398046,10.21,699.88,43.56,43.56,110223371974,43.02,43.02,110223371974
흥아해운,003280,4,2025,5,-175,-7.95,58867311,146467872,240424899,58867311,-7.95,40.19,24.48,24.48,129865565379,26.67,26.67,129865565379
한국ANKOR유전,152550,5,373,2,37,11.01,58048954,61880308,70020000,58048954,11.01,93.81,82.90,82.90,22438427569,85.91,85.91,22438427569
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,56457114,478656960,1497000000,56457114,0.00,11.79,3.77,3.77,3896077962,3.72,3.72,3896077962
더즌,462860,7,4140,2,490,13.42,34267501,11751849,71413257,34267501,13.42,291.59,47.98,47.98,140736729478,47.60,47.60,140736729478
유니슨,018000,8,2020,2,416,25.94,28726538,3420873,170505939,28726538,25.94,839.74,16.85,16.85,54847126373,15.92,15.92,54847126373
비큐AI,148780,9,1821,2,241,15.25,26509735,1423291,31445725,26509735,15.25,1862.57,84.30,84.30,49612831389,86.64,86.64,49612831389
KODEX 인버스,114800,10,3865,5,-20,-0.51,25799755,42477588,158200000,25799755,-0.51,60.74,16.31,16.31,100010111309,16.36,16.36,100010111309
이스트아시아홀딩스,900110,11,56,5,-2,-3.45,24556182,42450404,642650588,24556182,-3.45,57.85,3.82,3.82,1365311371,3.79,3.79,1365311371
KODEX 코스닥150레버리지,233740,12,7835,2,15,0.19,23890269,53345524,239100000,23890269,0.19,44.78,9.99,9.99,187722928530,10.02,10.02,187722928530
아이티센엔텍,010280,13,1275,2,236,22.71,22215991,926466,65123786,22215991,22.71,2397.93,34.11,34.11,28672319961,34.53,34.53,28672319961
지에스이,053050,14,3465,5,-10,-0.29,16135535,31833400,29987597,16135535,-0.29,50.69,53.81,53.81,59868573197,57.62,57.62,59868573197
KODEX 코스닥150선물인버스,251340,15,3695,5,-5,-0.14,16099465,39802336,71500000,16099465,-0.14,40.45,22.52,22.52,59365990755,22.47,22.47,59365990755
KODEX 레버리지,122630,16,20485,2,295,1.46,15884766,27101608,115400000,15884766,1.46,58.61,13.76,13.76,323136420211,13.67,13.67,323136420211
대한해운,005880,17,1712,5,-84,-4.68,15858643,126614600,322747340,15858643,-4.68,12.53,4.91,4.91,27844057723,5.04,5.04,27844057723
일신바이오,068330,18,1771,2,116,7.01,14912340,498875,44216140,14912340,7.01,2989.19,33.73,33.73,26654881858,34.04,34.04,26654881858
코오롱모빌리티그룹,450140,19,2505,2,285,12.84,14886037,271480,62777250,14886037,12.84,5483.29,23.71,23.71,38351922565,24.39,24.39,38351922565
알체라,347860,20,2540,1,585,29.92,14677655,912592,38710961,14677655,29.92,1608.35,37.92,37.92,34877156991,35.47,35.47,34877156991
에스엠벡셀,010580,21,1837,2,166,9.93,13499595,24238924,111251760,13499595,9.93,55.69,12.13,12.13,25098431377,12.28,12.28,25098431377
한국정보인증,053300,22,9090,2,510,5.94,13187973,5041926,42441361,13187973,5.94,261.57,31.07,31.07,121416569585,31.47,31.47,121416569585
웅진,016880,23,2755,2,435,18.75,13167559,2339611,79927080,13167559,18.75,562.81,16.47,16.47,37226454107,16.91,16.91,37226454107
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,59,3,0,0.00,12758977,170114448,633000000,12758977,0.00,7.50,2.02,2.02,741210313,1.98,1.98,741210313
삼성전자,005930,25,57100,5,-1200,-2.06,11884324,20705980,5919637922,11884324,-2.06,57.40,0.20,0.20,680430575250,0.20,0.20,680430575250
KODEX 2차전지산업레버리지,462330,26,731,5,-39,-5.06,11595419,19874956,256600000,11595419,-5.06,58.34,4.52,4.52,8542430696,4.55,4.55,8542430696
PS일렉트로닉스,332570,27,3835,2,195,5.36,11392508,5007620,44176320,11392508,5.36,227.50,25.79,25.79,43611101198,25.74,25.74,43611101198
두산에너빌리티,034020,28,58400,2,3800,6.96,9973602,14943904,640561146,9973602,6.96,66.74,1.56,1.56,572078719400,1.53,1.53,572078719400
제넨바이오,072520,29,19,5,-8,-29.63,9601617,21390396,74163194,9601617,-29.63,44.89,12.95,12.95,213719490,15.17,15.17,213719490
TS인베스트먼트,246690,30,1887,2,132,7.52,9018271,1796210,41477862,9018271,7.52,502.07,21.74,21.74,17514396380,22.38,22.38,17514396380
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1618 5 -23 -1.40 190192907 444773184 855000000 190192907 -1.40 42.76 22.24 22.24 310349984843 22.43 22.43 310349984843
3 우리기술 032820 2 3210 2 485 17.80 129433427 67470424 165530656 129433427 17.80 191.84 78.19 78.19 394419233189 74.23 74.23 394419233189
4 동양철관 008970 3 1608 2 149 10.21 69398046 9915663 159323019 69398046 10.21 699.88 43.56 43.56 110223371974 43.02 43.02 110223371974
5 흥아해운 003280 4 2025 5 -175 -7.95 58867311 146467872 240424899 58867311 -7.95 40.19 24.48 24.48 129865565379 26.67 26.67 129865565379
6 한국ANKOR유전 152550 5 373 2 37 11.01 58048954 61880308 70020000 58048954 11.01 93.81 82.90 82.90 22438427569 85.91 85.91 22438427569
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 56457114 478656960 1497000000 56457114 0.00 11.79 3.77 3.77 3896077962 3.72 3.72 3896077962
8 더즌 462860 7 4140 2 490 13.42 34267501 11751849 71413257 34267501 13.42 291.59 47.98 47.98 140736729478 47.60 47.60 140736729478
9 유니슨 018000 8 2020 2 416 25.94 28726538 3420873 170505939 28726538 25.94 839.74 16.85 16.85 54847126373 15.92 15.92 54847126373
10 비큐AI 148780 9 1821 2 241 15.25 26509735 1423291 31445725 26509735 15.25 1862.57 84.30 84.30 49612831389 86.64 86.64 49612831389
11 KODEX 인버스 114800 10 3865 5 -20 -0.51 25799755 42477588 158200000 25799755 -0.51 60.74 16.31 16.31 100010111309 16.36 16.36 100010111309
12 이스트아시아홀딩스 900110 11 56 5 -2 -3.45 24556182 42450404 642650588 24556182 -3.45 57.85 3.82 3.82 1365311371 3.79 3.79 1365311371
13 KODEX 코스닥150레버리지 233740 12 7835 2 15 0.19 23890269 53345524 239100000 23890269 0.19 44.78 9.99 9.99 187722928530 10.02 10.02 187722928530
14 아이티센엔텍 010280 13 1275 2 236 22.71 22215991 926466 65123786 22215991 22.71 2397.93 34.11 34.11 28672319961 34.53 34.53 28672319961
15 지에스이 053050 14 3465 5 -10 -0.29 16135535 31833400 29987597 16135535 -0.29 50.69 53.81 53.81 59868573197 57.62 57.62 59868573197
16 KODEX 코스닥150선물인버스 251340 15 3695 5 -5 -0.14 16099465 39802336 71500000 16099465 -0.14 40.45 22.52 22.52 59365990755 22.47 22.47 59365990755
17 KODEX 레버리지 122630 16 20485 2 295 1.46 15884766 27101608 115400000 15884766 1.46 58.61 13.76 13.76 323136420211 13.67 13.67 323136420211
18 대한해운 005880 17 1712 5 -84 -4.68 15858643 126614600 322747340 15858643 -4.68 12.53 4.91 4.91 27844057723 5.04 5.04 27844057723
19 일신바이오 068330 18 1771 2 116 7.01 14912340 498875 44216140 14912340 7.01 2989.19 33.73 33.73 26654881858 34.04 34.04 26654881858
20 코오롱모빌리티그룹 450140 19 2505 2 285 12.84 14886037 271480 62777250 14886037 12.84 5483.29 23.71 23.71 38351922565 24.39 24.39 38351922565
21 알체라 347860 20 2540 1 585 29.92 14677655 912592 38710961 14677655 29.92 1608.35 37.92 37.92 34877156991 35.47 35.47 34877156991
22 에스엠벡셀 010580 21 1837 2 166 9.93 13499595 24238924 111251760 13499595 9.93 55.69 12.13 12.13 25098431377 12.28 12.28 25098431377
23 한국정보인증 053300 22 9090 2 510 5.94 13187973 5041926 42441361 13187973 5.94 261.57 31.07 31.07 121416569585 31.47 31.47 121416569585
24 웅진 016880 23 2755 2 435 18.75 13167559 2339611 79927080 13167559 18.75 562.81 16.47 16.47 37226454107 16.91 16.91 37226454107
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 59 3 0 0.00 12758977 170114448 633000000 12758977 0.00 7.50 2.02 2.02 741210313 1.98 1.98 741210313
26 삼성전자 005930 25 57100 5 -1200 -2.06 11884324 20705980 5919637922 11884324 -2.06 57.40 0.20 0.20 680430575250 0.20 0.20 680430575250
27 KODEX 2차전지산업레버리지 462330 26 731 5 -39 -5.06 11595419 19874956 256600000 11595419 -5.06 58.34 4.52 4.52 8542430696 4.55 4.55 8542430696
28 PS일렉트로닉스 332570 27 3835 2 195 5.36 11392508 5007620 44176320 11392508 5.36 227.50 25.79 25.79 43611101198 25.74 25.74 43611101198
29 두산에너빌리티 034020 28 58400 2 3800 6.96 9973602 14943904 640561146 9973602 6.96 66.74 1.56 1.56 572078719400 1.53 1.53 572078719400
30 제넨바이오 072520 29 19 5 -8 -29.63 9601617 21390396 74163194 9601617 -29.63 44.89 12.95 12.95 213719490 15.17 15.17 213719490
31 TS인베스트먼트 246690 30 1887 2 132 7.52 9018271 1796210 41477862 9018271 7.52 502.07 21.74 21.74 17514396380 22.38 22.38 17514396380

31
top30/20250616/top30-av-20250616-131000.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,252670,1,1615,5,-26,-1.58,197918203,444773184,855000000,197918203,-1.58,44.50,23.15,23.15,322834204982,23.38,23.38,322834204982
우리기술,032820,2,3195,2,470,17.25,135203426,67470424,165530656,135203426,17.25,200.39,81.68,81.68,412931667629,78.08,78.08,412931667629
동양철관,008970,3,1595,2,136,9.32,71298822,9915663,159323019,71298822,9.32,719.05,44.75,44.75,113261542017,44.57,44.57,113261542017
흥아해운,003280,4,2045,5,-155,-7.05,59298188,146467872,240424899,59298188,-7.05,40.49,24.66,24.66,130741950603,26.59,26.59,130741950603
한국ANKOR유전,152550,5,370,2,34,10.12,58522415,61880308,70020000,58522415,10.12,94.57,83.58,83.58,22613928302,87.29,87.29,22613928302
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,56645280,478656960,1497000000,56645280,0.00,11.83,3.78,3.78,3909249582,3.73,3.73,3909249582
더즌,462860,7,4195,2,545,14.93,35529296,11751849,71413257,35529296,14.93,302.33,49.75,49.75,146022308719,48.74,48.74,146022308719
유니슨,018000,8,2040,2,436,27.18,29699968,3420873,170505939,29699968,27.18,868.20,17.42,17.42,56827368635,16.34,16.34,56827368635
비큐AI,148780,9,1820,2,240,15.19,26687283,1423291,31445725,26687283,15.19,1875.04,84.87,84.87,49936548727,87.25,87.25,49936548727
KODEX 인버스,114800,10,3860,5,-25,-0.64,26512082,42477588,158200000,26512082,-0.64,62.41,16.76,16.76,102759811536,16.83,16.83,102759811536
이스트아시아홀딩스,900110,11,56,5,-2,-3.45,24708157,42450404,642650588,24708157,-3.45,58.20,3.84,3.84,1373749479,3.82,3.82,1373749479
KODEX 코스닥150레버리지,233740,12,7860,2,40,0.51,24277974,53345524,239100000,24277974,0.51,45.51,10.15,10.15,190764081952,10.15,10.15,190764081952
아이티센엔텍,010280,13,1282,2,243,23.39,22687254,926466,65123786,22687254,23.39,2448.80,34.84,34.84,29275784451,35.07,35.07,29275784451
KODEX 코스닥150선물인버스,251340,14,3685,5,-15,-0.41,16461768,39802336,71500000,16461768,-0.41,41.36,23.02,23.02,60704155837,23.04,23.04,60704155837
KODEX 레버리지,122630,15,20520,2,330,1.63,16324362,27101608,115400000,16324362,1.63,60.23,14.15,14.15,332152167694,14.03,14.03,332152167694
지에스이,053050,16,3465,5,-10,-0.29,16205114,31833400,29987597,16205114,-0.29,50.91,54.04,54.04,60109491022,57.85,57.85,60109491022
대한해운,005880,17,1714,5,-82,-4.57,15946556,126614600,322747340,15946556,-4.57,12.59,4.94,4.94,27994685089,5.06,5.06,27994685089
코오롱모빌리티그룹,450140,18,2525,2,305,13.74,15220457,271480,62777250,15220457,13.74,5606.47,24.25,24.25,39196711354,24.73,24.73,39196711354
일신바이오,068330,19,1776,2,121,7.31,15174811,498875,44216140,15174811,7.31,3041.81,34.32,34.32,27123964751,34.54,34.54,27123964751
알체라,347860,20,2540,1,585,29.92,14708170,912592,38710961,14708170,29.92,1611.69,37.99,37.99,34954665091,35.55,35.55,34954665091
웅진,016880,21,2775,2,455,19.61,13791080,2339611,79927080,13791080,19.61,589.46,17.25,17.25,38928057411,17.55,17.55,38928057411
에스엠벡셀,010580,22,1842,2,171,10.23,13628673,24238924,111251760,13628673,10.23,56.23,12.25,12.25,25336201728,12.36,12.36,25336201728
한국정보인증,053300,23,9120,2,540,6.29,13306733,5041926,42441361,13306733,6.29,263.92,31.35,31.35,122496266220,31.65,31.65,122496266220
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,59,3,0,0.00,12768148,170114448,633000000,12768148,0.00,7.51,2.02,2.02,741751402,1.99,1.99,741751402
삼성전자,005930,25,57050,5,-1250,-2.14,12447755,20705980,5919637922,12447755,-2.14,60.12,0.21,0.21,712600012250,0.21,0.21,712600012250
KODEX 2차전지산업레버리지,462330,26,729,5,-41,-5.32,11756724,19874956,256600000,11756724,-5.32,59.15,4.58,4.58,8660046157,4.63,4.63,8660046157
PS일렉트로닉스,332570,27,3835,2,195,5.36,11461797,5007620,44176320,11461797,5.36,228.89,25.95,25.95,43876282178,25.90,25.90,43876282178
제넨바이오,072520,28,19,5,-8,-29.63,10444003,21390396,74163194,10444003,-29.63,48.83,14.08,14.08,229724824,16.30,16.30,229724824
두산에너빌리티,034020,29,58200,2,3600,6.59,10084455,14943904,640561146,10084455,6.59,67.48,1.57,1.57,578542486650,1.55,1.55,578542486650
에스아이리소스,065420,30,280,2,8,2.94,9213019,5960377,71577299,9213019,2.94,154.57,12.87,12.87,2644899206,13.20,13.20,2644899206
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 1615 5 -26 -1.58 197918203 444773184 855000000 197918203 -1.58 44.50 23.15 23.15 322834204982 23.38 23.38 322834204982
3 우리기술 032820 2 3195 2 470 17.25 135203426 67470424 165530656 135203426 17.25 200.39 81.68 81.68 412931667629 78.08 78.08 412931667629
4 동양철관 008970 3 1595 2 136 9.32 71298822 9915663 159323019 71298822 9.32 719.05 44.75 44.75 113261542017 44.57 44.57 113261542017
5 흥아해운 003280 4 2045 5 -155 -7.05 59298188 146467872 240424899 59298188 -7.05 40.49 24.66 24.66 130741950603 26.59 26.59 130741950603
6 한국ANKOR유전 152550 5 370 2 34 10.12 58522415 61880308 70020000 58522415 10.12 94.57 83.58 83.58 22613928302 87.29 87.29 22613928302
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 56645280 478656960 1497000000 56645280 0.00 11.83 3.78 3.78 3909249582 3.73 3.73 3909249582
8 더즌 462860 7 4195 2 545 14.93 35529296 11751849 71413257 35529296 14.93 302.33 49.75 49.75 146022308719 48.74 48.74 146022308719
9 유니슨 018000 8 2040 2 436 27.18 29699968 3420873 170505939 29699968 27.18 868.20 17.42 17.42 56827368635 16.34 16.34 56827368635
10 비큐AI 148780 9 1820 2 240 15.19 26687283 1423291 31445725 26687283 15.19 1875.04 84.87 84.87 49936548727 87.25 87.25 49936548727
11 KODEX 인버스 114800 10 3860 5 -25 -0.64 26512082 42477588 158200000 26512082 -0.64 62.41 16.76 16.76 102759811536 16.83 16.83 102759811536
12 이스트아시아홀딩스 900110 11 56 5 -2 -3.45 24708157 42450404 642650588 24708157 -3.45 58.20 3.84 3.84 1373749479 3.82 3.82 1373749479
13 KODEX 코스닥150레버리지 233740 12 7860 2 40 0.51 24277974 53345524 239100000 24277974 0.51 45.51 10.15 10.15 190764081952 10.15 10.15 190764081952
14 아이티센엔텍 010280 13 1282 2 243 23.39 22687254 926466 65123786 22687254 23.39 2448.80 34.84 34.84 29275784451 35.07 35.07 29275784451
15 KODEX 코스닥150선물인버스 251340 14 3685 5 -15 -0.41 16461768 39802336 71500000 16461768 -0.41 41.36 23.02 23.02 60704155837 23.04 23.04 60704155837
16 KODEX 레버리지 122630 15 20520 2 330 1.63 16324362 27101608 115400000 16324362 1.63 60.23 14.15 14.15 332152167694 14.03 14.03 332152167694
17 지에스이 053050 16 3465 5 -10 -0.29 16205114 31833400 29987597 16205114 -0.29 50.91 54.04 54.04 60109491022 57.85 57.85 60109491022
18 대한해운 005880 17 1714 5 -82 -4.57 15946556 126614600 322747340 15946556 -4.57 12.59 4.94 4.94 27994685089 5.06 5.06 27994685089
19 코오롱모빌리티그룹 450140 18 2525 2 305 13.74 15220457 271480 62777250 15220457 13.74 5606.47 24.25 24.25 39196711354 24.73 24.73 39196711354
20 일신바이오 068330 19 1776 2 121 7.31 15174811 498875 44216140 15174811 7.31 3041.81 34.32 34.32 27123964751 34.54 34.54 27123964751
21 알체라 347860 20 2540 1 585 29.92 14708170 912592 38710961 14708170 29.92 1611.69 37.99 37.99 34954665091 35.55 35.55 34954665091
22 웅진 016880 21 2775 2 455 19.61 13791080 2339611 79927080 13791080 19.61 589.46 17.25 17.25 38928057411 17.55 17.55 38928057411
23 에스엠벡셀 010580 22 1842 2 171 10.23 13628673 24238924 111251760 13628673 10.23 56.23 12.25 12.25 25336201728 12.36 12.36 25336201728
24 한국정보인증 053300 23 9120 2 540 6.29 13306733 5041926 42441361 13306733 6.29 263.92 31.35 31.35 122496266220 31.65 31.65 122496266220
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 59 3 0 0.00 12768148 170114448 633000000 12768148 0.00 7.51 2.02 2.02 741751402 1.99 1.99 741751402
26 삼성전자 005930 25 57050 5 -1250 -2.14 12447755 20705980 5919637922 12447755 -2.14 60.12 0.21 0.21 712600012250 0.21 0.21 712600012250
27 KODEX 2차전지산업레버리지 462330 26 729 5 -41 -5.32 11756724 19874956 256600000 11756724 -5.32 59.15 4.58 4.58 8660046157 4.63 4.63 8660046157
28 PS일렉트로닉스 332570 27 3835 2 195 5.36 11461797 5007620 44176320 11461797 5.36 228.89 25.95 25.95 43876282178 25.90 25.90 43876282178
29 제넨바이오 072520 28 19 5 -8 -29.63 10444003 21390396 74163194 10444003 -29.63 48.83 14.08 14.08 229724824 16.30 16.30 229724824
30 두산에너빌리티 034020 29 58200 2 3600 6.59 10084455 14943904 640561146 10084455 6.59 67.48 1.57 1.57 578542486650 1.55 1.55 578542486650
31 에스아이리소스 065420 30 280 2 8 2.94 9213019 5960377 71577299 9213019 2.94 154.57 12.87 12.87 2644899206 13.20 13.20 2644899206

31
top30/20250616/top30-av-20250616-132000.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,252670,1,1615,5,-26,-1.58,201498073,444773184,855000000,201498073,-1.58,45.30,23.57,23.57,328613753684,23.80,23.80,328613753684
우리기술,032820,2,3170,2,445,16.33,138457307,67470424,165530656,138457307,16.33,205.21,83.64,83.64,423232977194,80.66,80.66,423232977194
동양철관,008970,3,1587,2,128,8.77,72615570,9915663,159323019,72615570,8.77,732.33,45.58,45.58,115354548303,45.62,45.62,115354548303
흥아해운,003280,4,2065,5,-135,-6.14,60025797,146467872,240424899,60025797,-6.14,40.98,24.97,24.97,132235972452,26.63,26.63,132235972452
한국ANKOR유전,152550,5,374,2,38,11.31,59103293,61880308,70020000,59103293,11.31,95.51,84.41,84.41,22828973823,87.18,87.18,22828973823
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,56710570,478656960,1497000000,56710570,0.00,11.85,3.79,3.79,3913819881,3.73,3.73,3913819881
더즌,462860,7,4185,2,535,14.66,36227130,11751849,71413257,36227130,14.66,308.27,50.73,50.73,148953643802,49.84,49.84,148953643802
유니슨,018000,8,2035,2,431,26.87,30367083,3420873,170505939,30367083,26.87,887.70,17.81,17.81,58187235660,16.77,16.77,58187235660
비큐AI,148780,9,1816,2,236,14.94,26830632,1423291,31445725,26830632,14.94,1885.11,85.32,85.32,50197432158,87.90,87.90,50197432158
KODEX 인버스,114800,10,3860,5,-25,-0.64,26579342,42477588,158200000,26579342,-0.64,62.57,16.80,16.80,103019325778,16.87,16.87,103019325778
이스트아시아홀딩스,900110,11,56,5,-2,-3.45,24952885,42450404,642650588,24952885,-3.45,58.78,3.88,3.88,1387365110,3.86,3.86,1387365110
KODEX 코스닥150레버리지,233740,12,7870,2,50,0.64,24704138,53345524,239100000,24704138,0.64,46.31,10.33,10.33,194114043013,10.32,10.32,194114043013
아이티센엔텍,010280,13,1293,2,254,24.45,22803202,926466,65123786,22803202,24.45,2461.31,35.02,35.02,29425120032,34.94,34.94,29425120032
KODEX 코스닥150선물인버스,251340,14,3685,5,-15,-0.41,16896516,39802336,71500000,16896516,-0.41,42.45,23.63,23.63,62307095608,23.65,23.65,62307095608
KODEX 레버리지,122630,15,20525,2,335,1.66,16665752,27101608,115400000,16665752,1.66,61.49,14.44,14.44,339160804786,14.32,14.32,339160804786
지에스이,053050,16,3465,5,-10,-0.29,16282961,31833400,29987597,16282961,-0.29,51.15,54.30,54.30,60378946357,58.11,58.11,60378946357
대한해운,005880,17,1716,5,-80,-4.45,16082488,126614600,322747340,16082488,-4.45,12.70,4.98,4.98,28227800025,5.10,5.10,28227800025
코오롱모빌리티그룹,450140,18,2510,2,290,13.06,15375463,271480,62777250,15375463,13.06,5663.57,24.49,24.49,39587568133,25.12,25.12,39587568133
일신바이오,068330,19,1779,2,124,7.49,15293166,498875,44216140,15293166,7.49,3065.53,34.59,34.59,27335481964,34.75,34.75,27335481964
알체라,347860,20,2540,1,585,29.92,14727246,912592,38710961,14727246,29.92,1613.78,38.04,38.04,35003118131,35.60,35.60,35003118131
웅진,016880,21,2825,2,505,21.77,13996692,2339611,79927080,13996692,21.77,598.25,17.51,17.51,39503755066,17.50,17.50,39503755066
에스엠벡셀,010580,22,1837,2,166,9.93,13748539,24238924,111251760,13748539,9.93,56.72,12.36,12.36,25556061515,12.50,12.50,25556061515
한국정보인증,053300,23,9060,2,480,5.59,13503807,5041926,42441361,13503807,5.59,267.83,31.82,31.82,124291965845,32.32,32.32,124291965845
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,59,3,0,0.00,12774149,170114448,633000000,12774149,0.00,7.51,2.02,2.02,742105461,1.99,1.99,742105461
삼성전자,005930,25,57000,5,-1300,-2.23,12578054,20705980,5919637922,12578054,-2.23,60.75,0.21,0.21,720031642900,0.21,0.21,720031642900
KODEX 2차전지산업레버리지,462330,26,730,5,-40,-5.19,11828220,19874956,256600000,11828220,-5.19,59.51,4.61,4.61,8712238683,4.65,4.65,8712238683
PS일렉트로닉스,332570,27,3855,2,215,5.91,11611070,5007620,44176320,11611070,5.91,231.87,26.28,26.28,44450481639,26.10,26.10,44450481639
제넨바이오,072520,28,19,5,-8,-29.63,10444003,21390396,74163194,10444003,-29.63,48.83,14.08,14.08,229724824,16.30,16.30,229724824
두산에너빌리티,034020,29,58200,2,3600,6.59,10181169,14943904,640561146,10181169,6.59,68.13,1.59,1.59,584170604100,1.57,1.57,584170604100
에스아이리소스,065420,30,278,2,6,2.21,9263040,5960377,71577299,9263040,2.21,155.41,12.94,12.94,2658851848,13.36,13.36,2658851848
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 1615 5 -26 -1.58 201498073 444773184 855000000 201498073 -1.58 45.30 23.57 23.57 328613753684 23.80 23.80 328613753684
3 우리기술 032820 2 3170 2 445 16.33 138457307 67470424 165530656 138457307 16.33 205.21 83.64 83.64 423232977194 80.66 80.66 423232977194
4 동양철관 008970 3 1587 2 128 8.77 72615570 9915663 159323019 72615570 8.77 732.33 45.58 45.58 115354548303 45.62 45.62 115354548303
5 흥아해운 003280 4 2065 5 -135 -6.14 60025797 146467872 240424899 60025797 -6.14 40.98 24.97 24.97 132235972452 26.63 26.63 132235972452
6 한국ANKOR유전 152550 5 374 2 38 11.31 59103293 61880308 70020000 59103293 11.31 95.51 84.41 84.41 22828973823 87.18 87.18 22828973823
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 56710570 478656960 1497000000 56710570 0.00 11.85 3.79 3.79 3913819881 3.73 3.73 3913819881
8 더즌 462860 7 4185 2 535 14.66 36227130 11751849 71413257 36227130 14.66 308.27 50.73 50.73 148953643802 49.84 49.84 148953643802
9 유니슨 018000 8 2035 2 431 26.87 30367083 3420873 170505939 30367083 26.87 887.70 17.81 17.81 58187235660 16.77 16.77 58187235660
10 비큐AI 148780 9 1816 2 236 14.94 26830632 1423291 31445725 26830632 14.94 1885.11 85.32 85.32 50197432158 87.90 87.90 50197432158
11 KODEX 인버스 114800 10 3860 5 -25 -0.64 26579342 42477588 158200000 26579342 -0.64 62.57 16.80 16.80 103019325778 16.87 16.87 103019325778
12 이스트아시아홀딩스 900110 11 56 5 -2 -3.45 24952885 42450404 642650588 24952885 -3.45 58.78 3.88 3.88 1387365110 3.86 3.86 1387365110
13 KODEX 코스닥150레버리지 233740 12 7870 2 50 0.64 24704138 53345524 239100000 24704138 0.64 46.31 10.33 10.33 194114043013 10.32 10.32 194114043013
14 아이티센엔텍 010280 13 1293 2 254 24.45 22803202 926466 65123786 22803202 24.45 2461.31 35.02 35.02 29425120032 34.94 34.94 29425120032
15 KODEX 코스닥150선물인버스 251340 14 3685 5 -15 -0.41 16896516 39802336 71500000 16896516 -0.41 42.45 23.63 23.63 62307095608 23.65 23.65 62307095608
16 KODEX 레버리지 122630 15 20525 2 335 1.66 16665752 27101608 115400000 16665752 1.66 61.49 14.44 14.44 339160804786 14.32 14.32 339160804786
17 지에스이 053050 16 3465 5 -10 -0.29 16282961 31833400 29987597 16282961 -0.29 51.15 54.30 54.30 60378946357 58.11 58.11 60378946357
18 대한해운 005880 17 1716 5 -80 -4.45 16082488 126614600 322747340 16082488 -4.45 12.70 4.98 4.98 28227800025 5.10 5.10 28227800025
19 코오롱모빌리티그룹 450140 18 2510 2 290 13.06 15375463 271480 62777250 15375463 13.06 5663.57 24.49 24.49 39587568133 25.12 25.12 39587568133
20 일신바이오 068330 19 1779 2 124 7.49 15293166 498875 44216140 15293166 7.49 3065.53 34.59 34.59 27335481964 34.75 34.75 27335481964
21 알체라 347860 20 2540 1 585 29.92 14727246 912592 38710961 14727246 29.92 1613.78 38.04 38.04 35003118131 35.60 35.60 35003118131
22 웅진 016880 21 2825 2 505 21.77 13996692 2339611 79927080 13996692 21.77 598.25 17.51 17.51 39503755066 17.50 17.50 39503755066
23 에스엠벡셀 010580 22 1837 2 166 9.93 13748539 24238924 111251760 13748539 9.93 56.72 12.36 12.36 25556061515 12.50 12.50 25556061515
24 한국정보인증 053300 23 9060 2 480 5.59 13503807 5041926 42441361 13503807 5.59 267.83 31.82 31.82 124291965845 32.32 32.32 124291965845
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 59 3 0 0.00 12774149 170114448 633000000 12774149 0.00 7.51 2.02 2.02 742105461 1.99 1.99 742105461
26 삼성전자 005930 25 57000 5 -1300 -2.23 12578054 20705980 5919637922 12578054 -2.23 60.75 0.21 0.21 720031642900 0.21 0.21 720031642900
27 KODEX 2차전지산업레버리지 462330 26 730 5 -40 -5.19 11828220 19874956 256600000 11828220 -5.19 59.51 4.61 4.61 8712238683 4.65 4.65 8712238683
28 PS일렉트로닉스 332570 27 3855 2 215 5.91 11611070 5007620 44176320 11611070 5.91 231.87 26.28 26.28 44450481639 26.10 26.10 44450481639
29 제넨바이오 072520 28 19 5 -8 -29.63 10444003 21390396 74163194 10444003 -29.63 48.83 14.08 14.08 229724824 16.30 16.30 229724824
30 두산에너빌리티 034020 29 58200 2 3600 6.59 10181169 14943904 640561146 10181169 6.59 68.13 1.59 1.59 584170604100 1.57 1.57 584170604100
31 에스아이리소스 065420 30 278 2 6 2.21 9263040 5960377 71577299 9263040 2.21 155.41 12.94 12.94 2658851848 13.36 13.36 2658851848

31
top30/20250616/top30-av-20250616-133000.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,252670,1,1615,5,-26,-1.58,204153878,444773184,855000000,204153878,-1.58,45.90,23.88,23.88,332901294719,24.11,24.11,332901294719
우리기술,032820,2,3250,2,525,19.27,144283834,67470424,165530656,144283834,19.27,213.85,87.16,87.16,441992705761,82.16,82.16,441992705761
동양철관,008970,3,1589,2,130,8.91,73627129,9915663,159323019,73627129,8.91,742.53,46.21,46.21,116961422578,46.20,46.20,116961422578
흥아해운,003280,4,2055,5,-145,-6.59,60462906,146467872,240424899,60462906,-6.59,41.28,25.15,25.15,133134518446,26.95,26.95,133134518446
한국ANKOR유전,152550,5,372,2,36,10.71,59571136,61880308,70020000,59571136,10.71,96.27,85.08,85.08,23003263352,88.31,88.31,23003263352
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,57101682,478656960,1497000000,57101682,0.00,11.93,3.81,3.81,3941187721,3.76,3.76,3941187721
더즌,462860,7,4120,2,470,12.88,36783816,11751849,71413257,36783816,12.88,313.00,51.51,51.51,151262515463,51.41,51.41,151262515463
유니슨,018000,8,2050,2,446,27.81,31138471,3420873,170505939,31138471,27.81,910.25,18.26,18.26,59766308046,17.10,17.10,59766308046
비큐AI,148780,9,1800,2,220,13.92,27003184,1423291,31445725,27003184,13.92,1897.24,85.87,85.87,50509059728,89.23,89.23,50509059728
KODEX 인버스,114800,10,3860,5,-25,-0.64,26715441,42477588,158200000,26715441,-0.64,62.89,16.89,16.89,103544499350,16.96,16.96,103544499350
KODEX 코스닥150레버리지,233740,11,7880,2,60,0.77,25217515,53345524,239100000,25217515,0.77,47.27,10.55,10.55,198157121586,10.52,10.52,198157121586
이스트아시아홀딩스,900110,12,55,5,-3,-5.17,25013701,42450404,642650588,25013701,-5.17,58.92,3.89,3.89,1390713588,3.93,3.93,1390713588
아이티센엔텍,010280,13,1280,2,241,23.20,22942833,926466,65123786,22942833,23.20,2476.38,35.23,35.23,29604304354,35.51,35.51,29604304354
KODEX 레버리지,122630,14,20525,2,335,1.66,16995718,27101608,115400000,16995718,1.66,62.71,14.73,14.73,345933883612,14.61,14.61,345933883612
KODEX 코스닥150선물인버스,251340,15,3685,5,-15,-0.41,16984975,39802336,71500000,16984975,-0.41,42.67,23.76,23.76,62632920373,23.77,23.77,62632920373
지에스이,053050,16,3480,2,5,0.14,16342999,31833400,29987597,16342999,0.14,51.34,54.50,54.50,60587495332,58.06,58.06,60587495332
대한해운,005880,17,1716,5,-80,-4.45,16222526,126614600,322747340,16222526,-4.45,12.81,5.03,5.03,28467984786,5.14,5.14,28467984786
코오롱모빌리티그룹,450140,18,2515,2,295,13.29,15536678,271480,62777250,15536678,13.29,5722.96,24.75,24.75,39992132538,25.33,25.33,39992132538
일신바이오,068330,19,1763,2,108,6.53,15413979,498875,44216140,15413979,6.53,3089.75,34.86,34.86,27549210873,35.34,35.34,27549210873
알체라,347860,20,2540,1,585,29.92,14737795,912592,38710961,14737795,29.92,1614.94,38.07,38.07,35029912591,35.63,35.63,35029912591
웅진,016880,21,2840,2,520,22.41,14172075,2339611,79927080,14172075,22.41,605.74,17.73,17.73,39998813679,17.62,17.62,39998813679
에스엠벡셀,010580,22,1815,2,144,8.62,14118582,24238924,111251760,14118582,8.62,58.25,12.69,12.69,26238500052,12.99,12.99,26238500052
한국정보인증,053300,23,9020,2,440,5.13,13572657,5041926,42441361,13572657,5.13,269.20,31.98,31.98,124915075325,32.63,32.63,124915075325
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,59,3,0,0.00,12868783,170114448,633000000,12868783,0.00,7.56,2.03,2.03,747688867,2.00,2.00,747688867
삼성전자,005930,25,57000,5,-1300,-2.23,12741288,20705980,5919637922,12741288,-2.23,61.53,0.22,0.22,729339601600,0.22,0.22,729339601600
KODEX 2차전지산업레버리지,462330,26,731,5,-39,-5.06,12016492,19874956,256600000,12016492,-5.06,60.46,4.68,4.68,8849674121,4.72,4.72,8849674121
PS일렉트로닉스,332570,27,3805,2,165,4.53,11920298,5007620,44176320,11920298,4.53,238.04,26.98,26.98,45626173180,27.14,27.14,45626173180
제넨바이오,072520,28,19,5,-8,-29.63,10444003,21390396,74163194,10444003,-29.63,48.83,14.08,14.08,229724824,16.30,16.30,229724824
두산에너빌리티,034020,29,58400,2,3800,6.96,10355262,14943904,640561146,10355262,6.96,69.29,1.62,1.62,594339831850,1.59,1.59,594339831850
우리산업홀딩스,072470,30,3780,2,535,16.49,9281667,395110,18887341,9281667,16.49,2349.14,49.14,49.14,36087286534,50.55,50.55,36087286534
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 1615 5 -26 -1.58 204153878 444773184 855000000 204153878 -1.58 45.90 23.88 23.88 332901294719 24.11 24.11 332901294719
3 우리기술 032820 2 3250 2 525 19.27 144283834 67470424 165530656 144283834 19.27 213.85 87.16 87.16 441992705761 82.16 82.16 441992705761
4 동양철관 008970 3 1589 2 130 8.91 73627129 9915663 159323019 73627129 8.91 742.53 46.21 46.21 116961422578 46.20 46.20 116961422578
5 흥아해운 003280 4 2055 5 -145 -6.59 60462906 146467872 240424899 60462906 -6.59 41.28 25.15 25.15 133134518446 26.95 26.95 133134518446
6 한국ANKOR유전 152550 5 372 2 36 10.71 59571136 61880308 70020000 59571136 10.71 96.27 85.08 85.08 23003263352 88.31 88.31 23003263352
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 57101682 478656960 1497000000 57101682 0.00 11.93 3.81 3.81 3941187721 3.76 3.76 3941187721
8 더즌 462860 7 4120 2 470 12.88 36783816 11751849 71413257 36783816 12.88 313.00 51.51 51.51 151262515463 51.41 51.41 151262515463
9 유니슨 018000 8 2050 2 446 27.81 31138471 3420873 170505939 31138471 27.81 910.25 18.26 18.26 59766308046 17.10 17.10 59766308046
10 비큐AI 148780 9 1800 2 220 13.92 27003184 1423291 31445725 27003184 13.92 1897.24 85.87 85.87 50509059728 89.23 89.23 50509059728
11 KODEX 인버스 114800 10 3860 5 -25 -0.64 26715441 42477588 158200000 26715441 -0.64 62.89 16.89 16.89 103544499350 16.96 16.96 103544499350
12 KODEX 코스닥150레버리지 233740 11 7880 2 60 0.77 25217515 53345524 239100000 25217515 0.77 47.27 10.55 10.55 198157121586 10.52 10.52 198157121586
13 이스트아시아홀딩스 900110 12 55 5 -3 -5.17 25013701 42450404 642650588 25013701 -5.17 58.92 3.89 3.89 1390713588 3.93 3.93 1390713588
14 아이티센엔텍 010280 13 1280 2 241 23.20 22942833 926466 65123786 22942833 23.20 2476.38 35.23 35.23 29604304354 35.51 35.51 29604304354
15 KODEX 레버리지 122630 14 20525 2 335 1.66 16995718 27101608 115400000 16995718 1.66 62.71 14.73 14.73 345933883612 14.61 14.61 345933883612
16 KODEX 코스닥150선물인버스 251340 15 3685 5 -15 -0.41 16984975 39802336 71500000 16984975 -0.41 42.67 23.76 23.76 62632920373 23.77 23.77 62632920373
17 지에스이 053050 16 3480 2 5 0.14 16342999 31833400 29987597 16342999 0.14 51.34 54.50 54.50 60587495332 58.06 58.06 60587495332
18 대한해운 005880 17 1716 5 -80 -4.45 16222526 126614600 322747340 16222526 -4.45 12.81 5.03 5.03 28467984786 5.14 5.14 28467984786
19 코오롱모빌리티그룹 450140 18 2515 2 295 13.29 15536678 271480 62777250 15536678 13.29 5722.96 24.75 24.75 39992132538 25.33 25.33 39992132538
20 일신바이오 068330 19 1763 2 108 6.53 15413979 498875 44216140 15413979 6.53 3089.75 34.86 34.86 27549210873 35.34 35.34 27549210873
21 알체라 347860 20 2540 1 585 29.92 14737795 912592 38710961 14737795 29.92 1614.94 38.07 38.07 35029912591 35.63 35.63 35029912591
22 웅진 016880 21 2840 2 520 22.41 14172075 2339611 79927080 14172075 22.41 605.74 17.73 17.73 39998813679 17.62 17.62 39998813679
23 에스엠벡셀 010580 22 1815 2 144 8.62 14118582 24238924 111251760 14118582 8.62 58.25 12.69 12.69 26238500052 12.99 12.99 26238500052
24 한국정보인증 053300 23 9020 2 440 5.13 13572657 5041926 42441361 13572657 5.13 269.20 31.98 31.98 124915075325 32.63 32.63 124915075325
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 59 3 0 0.00 12868783 170114448 633000000 12868783 0.00 7.56 2.03 2.03 747688867 2.00 2.00 747688867
26 삼성전자 005930 25 57000 5 -1300 -2.23 12741288 20705980 5919637922 12741288 -2.23 61.53 0.22 0.22 729339601600 0.22 0.22 729339601600
27 KODEX 2차전지산업레버리지 462330 26 731 5 -39 -5.06 12016492 19874956 256600000 12016492 -5.06 60.46 4.68 4.68 8849674121 4.72 4.72 8849674121
28 PS일렉트로닉스 332570 27 3805 2 165 4.53 11920298 5007620 44176320 11920298 4.53 238.04 26.98 26.98 45626173180 27.14 27.14 45626173180
29 제넨바이오 072520 28 19 5 -8 -29.63 10444003 21390396 74163194 10444003 -29.63 48.83 14.08 14.08 229724824 16.30 16.30 229724824
30 두산에너빌리티 034020 29 58400 2 3800 6.96 10355262 14943904 640561146 10355262 6.96 69.29 1.62 1.62 594339831850 1.59 1.59 594339831850
31 우리산업홀딩스 072470 30 3780 2 535 16.49 9281667 395110 18887341 9281667 16.49 2349.14 49.14 49.14 36087286534 50.55 50.55 36087286534

31
top30/20250616/top30-av-20250616-134000.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,252670,1,1616,5,-25,-1.52,207449444,444773184,855000000,207449444,-1.52,46.64,24.26,24.26,338227454575,24.48,24.48,338227454575
우리기술,032820,2,3330,2,605,22.20,157716913,67470424,165530656,157716913,22.20,233.76,95.28,95.28,486080832918,88.18,88.18,486080832918
동양철관,008970,3,1583,2,124,8.50,74289042,9915663,159323019,74289042,8.50,749.21,46.63,46.63,118011597470,46.79,46.79,118011597470
흥아해운,003280,4,2070,5,-130,-5.91,61184140,146467872,240424899,61184140,-5.91,41.77,25.45,25.45,134623701356,27.05,27.05,134623701356
한국ANKOR유전,152550,5,375,2,39,11.61,60227746,61880308,70020000,60227746,11.61,97.33,86.02,86.02,23251045228,88.55,88.55,23251045228
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,57233464,478656960,1497000000,57233464,0.00,11.96,3.82,3.82,3950412461,3.77,3.77,3950412461
더즌,462860,7,4117,2,467,12.79,37311849,11751849,71413257,37311849,12.79,317.50,52.25,52.25,153446397850,52.19,52.19,153446397850
유니슨,018000,8,2030,2,426,26.56,31906448,3420873,170505939,31906448,26.56,932.70,18.71,18.71,61322002997,17.72,17.72,61322002997
비큐AI,148780,9,1805,2,225,14.24,27111643,1423291,31445725,27111643,14.24,1904.86,86.22,86.22,50704855959,89.33,89.33,50704855959
KODEX 인버스,114800,10,3860,5,-25,-0.64,27065630,42477588,158200000,27065630,-0.64,63.72,17.11,17.11,104896097165,17.18,17.18,104896097165
KODEX 코스닥150레버리지,233740,11,7865,2,45,0.58,25585972,53345524,239100000,25585972,0.58,47.96,10.70,10.70,201055045956,10.69,10.69,201055045956
이스트아시아홀딩스,900110,12,55,5,-3,-5.17,25186308,42450404,642650588,25186308,-5.17,59.33,3.92,3.92,1400214243,3.96,3.96,1400214243
아이티센엔텍,010280,13,1282,2,243,23.39,23090644,926466,65123786,23090644,23.39,2492.34,35.46,35.46,29792557281,35.68,35.68,29792557281
KODEX 레버리지,122630,14,20515,2,325,1.61,17142016,27101608,115400000,17142016,1.61,63.25,14.85,14.85,348934646078,14.74,14.74,348934646078
KODEX 코스닥150선물인버스,251340,15,3690,5,-10,-0.27,17039559,39802336,71500000,17039559,-0.27,42.81,23.83,23.83,62834077173,23.82,23.82,62834077173
지에스이,053050,16,3500,2,25,0.72,16457926,31833400,29987597,16457926,0.72,51.70,54.88,54.88,60989507439,58.11,58.11,60989507439
대한해운,005880,17,1722,5,-74,-4.12,16413490,126614600,322747340,16413490,-4.12,12.96,5.09,5.09,28796276760,5.18,5.18,28796276760
코오롱모빌리티그룹,450140,18,2485,2,265,11.94,15670245,271480,62777250,15670245,11.94,5772.15,24.96,24.96,40325379563,25.85,25.85,40325379563
일신바이오,068330,19,1755,2,100,6.04,15533050,498875,44216140,15533050,6.04,3113.62,35.13,35.13,27758814966,35.77,35.77,27758814966
알체라,347860,20,2540,1,585,29.92,14743327,912592,38710961,14743327,29.92,1615.54,38.09,38.09,35043963871,35.64,35.64,35043963871
웅진,016880,21,2830,2,510,21.98,14268502,2339611,79927080,14268502,21.98,609.87,17.85,17.85,40271908895,17.80,17.80,40271908895
에스엠벡셀,010580,22,1805,2,134,8.02,14233665,24238924,111251760,14233665,8.02,58.72,12.79,12.79,26446798964,13.17,13.17,26446798964
한국정보인증,053300,23,8980,2,400,4.66,13673812,5041926,42441361,13673812,4.66,271.20,32.22,32.22,125824512545,33.01,33.01,125824512545
삼성전자,005930,24,57000,5,-1300,-2.23,13190547,20705980,5919637922,13190547,-2.23,63.70,0.22,0.22,754949910600,0.22,0.22,754949910600
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,59,3,0,0.00,12879083,170114448,633000000,12879083,0.00,7.57,2.03,2.03,748296567,2.00,2.00,748296567
KODEX 2차전지산업레버리지,462330,26,730,5,-40,-5.19,12081102,19874956,256600000,12081102,-5.19,60.79,4.71,4.71,8896822043,4.75,4.75,8896822043
PS일렉트로닉스,332570,27,3805,2,165,4.53,11975906,5007620,44176320,11975906,4.53,239.15,27.11,27.11,45837089873,27.27,27.27,45837089873
제넨바이오,072520,28,19,5,-8,-29.63,11045136,21390396,74163194,11045136,-29.63,51.64,14.89,14.89,241146351,17.11,17.11,241146351
엠에프엠코리아,323230,29,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052
두산에너빌리티,034020,30,58400,2,3800,6.96,10496313,14943904,640561146,10496313,6.96,70.24,1.64,1.64,602585487900,1.61,1.61,602585487900
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 1616 5 -25 -1.52 207449444 444773184 855000000 207449444 -1.52 46.64 24.26 24.26 338227454575 24.48 24.48 338227454575
3 우리기술 032820 2 3330 2 605 22.20 157716913 67470424 165530656 157716913 22.20 233.76 95.28 95.28 486080832918 88.18 88.18 486080832918
4 동양철관 008970 3 1583 2 124 8.50 74289042 9915663 159323019 74289042 8.50 749.21 46.63 46.63 118011597470 46.79 46.79 118011597470
5 흥아해운 003280 4 2070 5 -130 -5.91 61184140 146467872 240424899 61184140 -5.91 41.77 25.45 25.45 134623701356 27.05 27.05 134623701356
6 한국ANKOR유전 152550 5 375 2 39 11.61 60227746 61880308 70020000 60227746 11.61 97.33 86.02 86.02 23251045228 88.55 88.55 23251045228
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 57233464 478656960 1497000000 57233464 0.00 11.96 3.82 3.82 3950412461 3.77 3.77 3950412461
8 더즌 462860 7 4117 2 467 12.79 37311849 11751849 71413257 37311849 12.79 317.50 52.25 52.25 153446397850 52.19 52.19 153446397850
9 유니슨 018000 8 2030 2 426 26.56 31906448 3420873 170505939 31906448 26.56 932.70 18.71 18.71 61322002997 17.72 17.72 61322002997
10 비큐AI 148780 9 1805 2 225 14.24 27111643 1423291 31445725 27111643 14.24 1904.86 86.22 86.22 50704855959 89.33 89.33 50704855959
11 KODEX 인버스 114800 10 3860 5 -25 -0.64 27065630 42477588 158200000 27065630 -0.64 63.72 17.11 17.11 104896097165 17.18 17.18 104896097165
12 KODEX 코스닥150레버리지 233740 11 7865 2 45 0.58 25585972 53345524 239100000 25585972 0.58 47.96 10.70 10.70 201055045956 10.69 10.69 201055045956
13 이스트아시아홀딩스 900110 12 55 5 -3 -5.17 25186308 42450404 642650588 25186308 -5.17 59.33 3.92 3.92 1400214243 3.96 3.96 1400214243
14 아이티센엔텍 010280 13 1282 2 243 23.39 23090644 926466 65123786 23090644 23.39 2492.34 35.46 35.46 29792557281 35.68 35.68 29792557281
15 KODEX 레버리지 122630 14 20515 2 325 1.61 17142016 27101608 115400000 17142016 1.61 63.25 14.85 14.85 348934646078 14.74 14.74 348934646078
16 KODEX 코스닥150선물인버스 251340 15 3690 5 -10 -0.27 17039559 39802336 71500000 17039559 -0.27 42.81 23.83 23.83 62834077173 23.82 23.82 62834077173
17 지에스이 053050 16 3500 2 25 0.72 16457926 31833400 29987597 16457926 0.72 51.70 54.88 54.88 60989507439 58.11 58.11 60989507439
18 대한해운 005880 17 1722 5 -74 -4.12 16413490 126614600 322747340 16413490 -4.12 12.96 5.09 5.09 28796276760 5.18 5.18 28796276760
19 코오롱모빌리티그룹 450140 18 2485 2 265 11.94 15670245 271480 62777250 15670245 11.94 5772.15 24.96 24.96 40325379563 25.85 25.85 40325379563
20 일신바이오 068330 19 1755 2 100 6.04 15533050 498875 44216140 15533050 6.04 3113.62 35.13 35.13 27758814966 35.77 35.77 27758814966
21 알체라 347860 20 2540 1 585 29.92 14743327 912592 38710961 14743327 29.92 1615.54 38.09 38.09 35043963871 35.64 35.64 35043963871
22 웅진 016880 21 2830 2 510 21.98 14268502 2339611 79927080 14268502 21.98 609.87 17.85 17.85 40271908895 17.80 17.80 40271908895
23 에스엠벡셀 010580 22 1805 2 134 8.02 14233665 24238924 111251760 14233665 8.02 58.72 12.79 12.79 26446798964 13.17 13.17 26446798964
24 한국정보인증 053300 23 8980 2 400 4.66 13673812 5041926 42441361 13673812 4.66 271.20 32.22 32.22 125824512545 33.01 33.01 125824512545
25 삼성전자 005930 24 57000 5 -1300 -2.23 13190547 20705980 5919637922 13190547 -2.23 63.70 0.22 0.22 754949910600 0.22 0.22 754949910600
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 59 3 0 0.00 12879083 170114448 633000000 12879083 0.00 7.57 2.03 2.03 748296567 2.00 2.00 748296567
27 KODEX 2차전지산업레버리지 462330 26 730 5 -40 -5.19 12081102 19874956 256600000 12081102 -5.19 60.79 4.71 4.71 8896822043 4.75 4.75 8896822043
28 PS일렉트로닉스 332570 27 3805 2 165 4.53 11975906 5007620 44176320 11975906 4.53 239.15 27.11 27.11 45837089873 27.27 27.27 45837089873
29 제넨바이오 072520 28 19 5 -8 -29.63 11045136 21390396 74163194 11045136 -29.63 51.64 14.89 14.89 241146351 17.11 17.11 241146351
30 엠에프엠코리아 323230 29 11 5 -6 -35.29 10854955 15032606 43274492 10854955 -35.29 72.21 25.08 25.08 143857052 30.22 30.22 143857052
31 두산에너빌리티 034020 30 58400 2 3800 6.96 10496313 14943904 640561146 10496313 6.96 70.24 1.64 1.64 602585487900 1.61 1.61 602585487900

31
top30/20250616/top30-av-20250616-135000.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,252670,1,1610,5,-31,-1.89,213490606,444773184,855000000,213490606,-1.89,48.00,24.97,24.97,347965382830,25.28,25.28,347965382830
우리기술,032820,2,3295,2,570,20.92,163521172,67470424,165530656,163521172,20.92,242.36,98.79,98.79,505236351184,92.63,92.63,505236351184
동양철관,008970,3,1584,2,125,8.57,74928785,9915663,159323019,74928785,8.57,755.66,47.03,47.03,119025618317,47.16,47.16,119025618317
흥아해운,003280,4,2060,5,-140,-6.36,61488277,146467872,240424899,61488277,-6.36,41.98,25.57,25.57,135251963624,27.31,27.31,135251963624
한국ANKOR유전,152550,5,374,2,38,11.31,60468189,61880308,70020000,60468189,11.31,97.72,86.36,86.36,23341089147,89.13,89.13,23341089147
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,57980614,478656960,1497000000,57980614,0.00,12.11,3.87,3.87,4002682005,3.82,3.82,4002682005
더즌,462860,7,4145,2,495,13.56,37595926,11751849,71413257,37595926,13.56,319.92,52.65,52.65,154618158025,52.23,52.23,154618158025
유니슨,018000,8,2060,2,456,28.43,32490197,3420873,170505939,32490197,28.43,949.76,19.06,19.06,62514375458,17.80,17.80,62514375458
KODEX 인버스,114800,9,3850,5,-35,-0.90,27481602,42477588,158200000,27481602,-0.90,64.70,17.37,17.37,106499661301,17.49,17.49,106499661301
비큐AI,148780,10,1809,2,229,14.49,27252539,1423291,31445725,27252539,14.49,1914.76,86.67,86.67,50959481334,89.58,89.58,50959481334
KODEX 코스닥150레버리지,233740,11,7905,2,85,1.09,26244309,53345524,239100000,26244309,1.09,49.20,10.98,10.98,206248644082,10.91,10.91,206248644082
이스트아시아홀딩스,900110,12,56,5,-2,-3.45,25243765,42450404,642650588,25243765,-3.45,59.47,3.93,3.93,1403420389,3.90,3.90,1403420389
아이티센엔텍,010280,13,1273,2,234,22.52,23256810,926466,65123786,23256810,22.52,2510.27,35.71,35.71,30004031060,36.19,36.19,30004031060
KODEX 레버리지,122630,14,20592,2,402,1.99,17747337,27101608,115400000,17747337,1.99,65.48,15.38,15.38,361375661664,15.21,15.21,361375661664
KODEX 코스닥150선물인버스,251340,15,3680,5,-20,-0.54,17289898,39802336,71500000,17289898,-0.54,43.44,24.18,24.18,63755474163,24.23,24.23,63755474163
대한해운,005880,16,1729,5,-67,-3.73,16615457,126614600,322747340,16615457,-3.73,13.12,5.15,5.15,29144793520,5.22,5.22,29144793520
지에스이,053050,17,3490,2,15,0.43,16502763,31833400,29987597,16502763,0.43,51.84,55.03,55.03,61146241164,58.43,58.43,61146241164
코오롱모빌리티그룹,450140,18,2495,2,275,12.39,15785838,271480,62777250,15785838,12.39,5814.73,25.15,25.15,40612754030,25.93,25.93,40612754030
일신바이오,068330,19,1730,2,75,4.53,15694941,498875,44216140,15694941,4.53,3146.07,35.50,35.50,28040489632,36.66,36.66,28040489632
알체라,347860,20,2540,1,585,29.92,14761447,912592,38710961,14761447,29.92,1617.53,38.13,38.13,35089988671,35.69,35.69,35089988671
웅진,016880,21,2820,2,500,21.55,14395395,2339611,79927080,14395395,21.55,615.29,18.01,18.01,40630352900,18.03,18.03,40630352900
에스엠벡셀,010580,22,1804,2,133,7.96,14365127,24238924,111251760,14365127,7.96,59.26,12.91,12.91,26683258317,13.30,13.30,26683258317
한국정보인증,053300,23,9010,2,430,5.01,13711429,5041926,42441361,13711429,5.01,271.95,32.31,32.31,126163205695,32.99,32.99,126163205695
삼성전자,005930,24,57000,5,-1300,-2.23,13419084,20705980,5919637922,13419084,-2.23,64.81,0.23,0.23,767984750900,0.23,0.23,767984750900
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,58,5,-1,-1.69,12940100,170114448,633000000,12940100,-1.69,7.61,2.04,2.04,751835570,2.05,2.05,751835570
KODEX 2차전지산업레버리지,462330,26,730,5,-40,-5.19,12175698,19874956,256600000,12175698,-5.19,61.26,4.75,4.75,8965804024,4.79,4.79,8965804024
PS일렉트로닉스,332570,27,3830,2,190,5.22,12070407,5007620,44176320,12070407,5.22,241.04,27.32,27.32,46198808911,27.31,27.31,46198808911
제넨바이오,072520,28,19,5,-8,-29.63,11045136,21390396,74163194,11045136,-29.63,51.64,14.89,14.89,241146351,17.11,17.11,241146351
엠에프엠코리아,323230,29,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052
두산에너빌리티,034020,30,58700,2,4100,7.51,10698519,14943904,640561146,10698519,7.51,71.59,1.67,1.67,614447084200,1.63,1.63,614447084200
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 1610 5 -31 -1.89 213490606 444773184 855000000 213490606 -1.89 48.00 24.97 24.97 347965382830 25.28 25.28 347965382830
3 우리기술 032820 2 3295 2 570 20.92 163521172 67470424 165530656 163521172 20.92 242.36 98.79 98.79 505236351184 92.63 92.63 505236351184
4 동양철관 008970 3 1584 2 125 8.57 74928785 9915663 159323019 74928785 8.57 755.66 47.03 47.03 119025618317 47.16 47.16 119025618317
5 흥아해운 003280 4 2060 5 -140 -6.36 61488277 146467872 240424899 61488277 -6.36 41.98 25.57 25.57 135251963624 27.31 27.31 135251963624
6 한국ANKOR유전 152550 5 374 2 38 11.31 60468189 61880308 70020000 60468189 11.31 97.72 86.36 86.36 23341089147 89.13 89.13 23341089147
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 57980614 478656960 1497000000 57980614 0.00 12.11 3.87 3.87 4002682005 3.82 3.82 4002682005
8 더즌 462860 7 4145 2 495 13.56 37595926 11751849 71413257 37595926 13.56 319.92 52.65 52.65 154618158025 52.23 52.23 154618158025
9 유니슨 018000 8 2060 2 456 28.43 32490197 3420873 170505939 32490197 28.43 949.76 19.06 19.06 62514375458 17.80 17.80 62514375458
10 KODEX 인버스 114800 9 3850 5 -35 -0.90 27481602 42477588 158200000 27481602 -0.90 64.70 17.37 17.37 106499661301 17.49 17.49 106499661301
11 비큐AI 148780 10 1809 2 229 14.49 27252539 1423291 31445725 27252539 14.49 1914.76 86.67 86.67 50959481334 89.58 89.58 50959481334
12 KODEX 코스닥150레버리지 233740 11 7905 2 85 1.09 26244309 53345524 239100000 26244309 1.09 49.20 10.98 10.98 206248644082 10.91 10.91 206248644082
13 이스트아시아홀딩스 900110 12 56 5 -2 -3.45 25243765 42450404 642650588 25243765 -3.45 59.47 3.93 3.93 1403420389 3.90 3.90 1403420389
14 아이티센엔텍 010280 13 1273 2 234 22.52 23256810 926466 65123786 23256810 22.52 2510.27 35.71 35.71 30004031060 36.19 36.19 30004031060
15 KODEX 레버리지 122630 14 20592 2 402 1.99 17747337 27101608 115400000 17747337 1.99 65.48 15.38 15.38 361375661664 15.21 15.21 361375661664
16 KODEX 코스닥150선물인버스 251340 15 3680 5 -20 -0.54 17289898 39802336 71500000 17289898 -0.54 43.44 24.18 24.18 63755474163 24.23 24.23 63755474163
17 대한해운 005880 16 1729 5 -67 -3.73 16615457 126614600 322747340 16615457 -3.73 13.12 5.15 5.15 29144793520 5.22 5.22 29144793520
18 지에스이 053050 17 3490 2 15 0.43 16502763 31833400 29987597 16502763 0.43 51.84 55.03 55.03 61146241164 58.43 58.43 61146241164
19 코오롱모빌리티그룹 450140 18 2495 2 275 12.39 15785838 271480 62777250 15785838 12.39 5814.73 25.15 25.15 40612754030 25.93 25.93 40612754030
20 일신바이오 068330 19 1730 2 75 4.53 15694941 498875 44216140 15694941 4.53 3146.07 35.50 35.50 28040489632 36.66 36.66 28040489632
21 알체라 347860 20 2540 1 585 29.92 14761447 912592 38710961 14761447 29.92 1617.53 38.13 38.13 35089988671 35.69 35.69 35089988671
22 웅진 016880 21 2820 2 500 21.55 14395395 2339611 79927080 14395395 21.55 615.29 18.01 18.01 40630352900 18.03 18.03 40630352900
23 에스엠벡셀 010580 22 1804 2 133 7.96 14365127 24238924 111251760 14365127 7.96 59.26 12.91 12.91 26683258317 13.30 13.30 26683258317
24 한국정보인증 053300 23 9010 2 430 5.01 13711429 5041926 42441361 13711429 5.01 271.95 32.31 32.31 126163205695 32.99 32.99 126163205695
25 삼성전자 005930 24 57000 5 -1300 -2.23 13419084 20705980 5919637922 13419084 -2.23 64.81 0.23 0.23 767984750900 0.23 0.23 767984750900
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 58 5 -1 -1.69 12940100 170114448 633000000 12940100 -1.69 7.61 2.04 2.04 751835570 2.05 2.05 751835570
27 KODEX 2차전지산업레버리지 462330 26 730 5 -40 -5.19 12175698 19874956 256600000 12175698 -5.19 61.26 4.75 4.75 8965804024 4.79 4.79 8965804024
28 PS일렉트로닉스 332570 27 3830 2 190 5.22 12070407 5007620 44176320 12070407 5.22 241.04 27.32 27.32 46198808911 27.31 27.31 46198808911
29 제넨바이오 072520 28 19 5 -8 -29.63 11045136 21390396 74163194 11045136 -29.63 51.64 14.89 14.89 241146351 17.11 17.11 241146351
30 엠에프엠코리아 323230 29 11 5 -6 -35.29 10854955 15032606 43274492 10854955 -35.29 72.21 25.08 25.08 143857052 30.22 30.22 143857052
31 두산에너빌리티 034020 30 58700 2 4100 7.51 10698519 14943904 640561146 10698519 7.51 71.59 1.67 1.67 614447084200 1.63 1.63 614447084200

31
top30/20250616/top30-av-20250616-140000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1608,5,-33,-2.01,222359284,444773184,855000000,222359284,-2.01,49.99,26.01,26.01,362229463016,26.35,26.35,362229463016
우리기술,032820,2,3400,2,675,24.77,174873551,67470424,165530656,174873551,24.77,259.19,105.64,105.64,543472738179,96.57,96.57,543472738179
동양철관,008970,3,1584,2,125,8.57,75458401,9915663,159323019,75458401,8.57,761.00,47.36,47.36,119864195608,47.50,47.50,119864195608
흥아해운,003280,4,2040,5,-160,-7.27,61929477,146467872,240424899,61929477,-7.27,42.28,25.76,25.76,136153758506,27.76,27.76,136153758506
한국ANKOR유전,152550,5,369,2,33,9.82,60939915,61880308,70020000,60939915,9.82,98.48,87.03,87.03,23516171718,91.02,91.02,23516171718
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,58345342,478656960,1497000000,58345342,0.00,12.19,3.90,3.90,4027877139,3.84,3.84,4027877139
더즌,462860,7,4115,2,465,12.74,37814401,11751849,71413257,37814401,12.74,321.77,52.95,52.95,155520569912,52.92,52.92,155520569912
유니슨,018000,8,2050,2,446,27.81,32988172,3420873,170505939,32988172,27.81,964.32,19.35,19.35,63537044167,18.18,18.18,63537044167
KODEX 인버스,114800,9,3850,5,-35,-0.90,29428266,42477588,158200000,29428266,-0.90,69.28,18.60,18.60,113994502506,18.72,18.72,113994502506
비큐AI,148780,10,1802,2,222,14.05,27420845,1423291,31445725,27420845,14.05,1926.58,87.20,87.20,51262940313,90.47,90.47,51262940313
KODEX 코스닥150레버리지,233740,11,7905,2,85,1.09,26943032,53345524,239100000,26943032,1.09,50.51,11.27,11.27,211775262644,11.20,11.20,211775262644
이스트아시아홀딩스,900110,12,56,5,-2,-3.45,25504404,42450404,642650588,25504404,-3.45,60.08,3.97,3.97,1417840394,3.94,3.94,1417840394
아이티센엔텍,010280,13,1279,2,240,23.10,23463009,926466,65123786,23463009,23.10,2532.53,36.03,36.03,30266771731,36.34,36.34,30266771731
KODEX 레버리지,122630,14,20615,2,425,2.11,18396690,27101608,115400000,18396690,2.11,67.88,15.94,15.94,374755161225,15.75,15.75,374755161225
KODEX 코스닥150선물인버스,251340,15,3675,5,-25,-0.68,17765108,39802336,71500000,17765108,-0.68,44.63,24.85,24.85,65501742240,24.93,24.93,65501742240
대한해운,005880,16,1728,5,-68,-3.79,16809641,126614600,322747340,16809641,-3.79,13.28,5.21,5.21,29480590358,5.29,5.29,29480590358
지에스이,053050,17,3430,5,-45,-1.29,16625416,31833400,29987597,16625416,-1.29,52.23,55.44,55.44,61569655284,59.86,59.86,61569655284
코오롱모빌리티그룹,450140,18,2525,2,305,13.74,15998928,271480,62777250,15998928,13.74,5893.23,25.49,25.49,41151009526,25.96,25.96,41151009526
일신바이오,068330,19,1731,2,76,4.59,15805141,498875,44216140,15805141,4.59,3168.16,35.75,35.75,28230649094,36.88,36.88,28230649094
알체라,347860,20,2540,1,585,29.92,14770490,912592,38710961,14770490,29.92,1618.52,38.16,38.16,35112957891,35.71,35.71,35112957891
웅진,016880,21,2830,2,510,21.98,14615219,2339611,79927080,14615219,21.98,624.69,18.29,18.29,41255468439,18.24,18.24,41255468439
에스엠벡셀,010580,22,1796,2,125,7.48,14506174,24238924,111251760,14506174,7.48,59.85,13.04,13.04,26935618226,13.48,13.48,26935618226
삼성전자,005930,23,57150,5,-1150,-1.97,14341362,20705980,5919637922,14341362,-1.97,69.26,0.24,0.24,820639380400,0.24,0.24,820639380400
한국정보인증,053300,24,8960,2,380,4.43,13771950,5041926,42441361,13771950,4.43,273.15,32.45,32.45,126706342575,33.32,33.32,126706342575
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,59,3,0,0.00,12977101,170114448,633000000,12977101,0.00,7.63,2.05,2.05,754001629,2.02,2.02,754001629
KODEX 2차전지산업레버리지,462330,26,730,5,-40,-5.19,12277757,19874956,256600000,12277757,-5.19,61.78,4.78,4.78,9040319712,4.83,4.83,9040319712
PS일렉트로닉스,332570,27,3800,2,160,4.40,12119641,5007620,44176320,12119641,4.40,242.02,27.43,27.43,46386366566,27.63,27.63,46386366566
제넨바이오,072520,28,19,5,-8,-29.63,11045136,21390396,74163194,11045136,-29.63,51.64,14.89,14.89,241146351,17.11,17.11,241146351
두산에너빌리티,034020,29,58700,2,4100,7.51,10879577,14943904,640561146,10879577,7.51,72.80,1.70,1.70,625087359450,1.66,1.66,625087359450
엠에프엠코리아,323230,30,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052
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 1608 5 -33 -2.01 222359284 444773184 855000000 222359284 -2.01 49.99 26.01 26.01 362229463016 26.35 26.35 362229463016
3 우리기술 032820 2 3400 2 675 24.77 174873551 67470424 165530656 174873551 24.77 259.19 105.64 105.64 543472738179 96.57 96.57 543472738179
4 동양철관 008970 3 1584 2 125 8.57 75458401 9915663 159323019 75458401 8.57 761.00 47.36 47.36 119864195608 47.50 47.50 119864195608
5 흥아해운 003280 4 2040 5 -160 -7.27 61929477 146467872 240424899 61929477 -7.27 42.28 25.76 25.76 136153758506 27.76 27.76 136153758506
6 한국ANKOR유전 152550 5 369 2 33 9.82 60939915 61880308 70020000 60939915 9.82 98.48 87.03 87.03 23516171718 91.02 91.02 23516171718
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 58345342 478656960 1497000000 58345342 0.00 12.19 3.90 3.90 4027877139 3.84 3.84 4027877139
8 더즌 462860 7 4115 2 465 12.74 37814401 11751849 71413257 37814401 12.74 321.77 52.95 52.95 155520569912 52.92 52.92 155520569912
9 유니슨 018000 8 2050 2 446 27.81 32988172 3420873 170505939 32988172 27.81 964.32 19.35 19.35 63537044167 18.18 18.18 63537044167
10 KODEX 인버스 114800 9 3850 5 -35 -0.90 29428266 42477588 158200000 29428266 -0.90 69.28 18.60 18.60 113994502506 18.72 18.72 113994502506
11 비큐AI 148780 10 1802 2 222 14.05 27420845 1423291 31445725 27420845 14.05 1926.58 87.20 87.20 51262940313 90.47 90.47 51262940313
12 KODEX 코스닥150레버리지 233740 11 7905 2 85 1.09 26943032 53345524 239100000 26943032 1.09 50.51 11.27 11.27 211775262644 11.20 11.20 211775262644
13 이스트아시아홀딩스 900110 12 56 5 -2 -3.45 25504404 42450404 642650588 25504404 -3.45 60.08 3.97 3.97 1417840394 3.94 3.94 1417840394
14 아이티센엔텍 010280 13 1279 2 240 23.10 23463009 926466 65123786 23463009 23.10 2532.53 36.03 36.03 30266771731 36.34 36.34 30266771731
15 KODEX 레버리지 122630 14 20615 2 425 2.11 18396690 27101608 115400000 18396690 2.11 67.88 15.94 15.94 374755161225 15.75 15.75 374755161225
16 KODEX 코스닥150선물인버스 251340 15 3675 5 -25 -0.68 17765108 39802336 71500000 17765108 -0.68 44.63 24.85 24.85 65501742240 24.93 24.93 65501742240
17 대한해운 005880 16 1728 5 -68 -3.79 16809641 126614600 322747340 16809641 -3.79 13.28 5.21 5.21 29480590358 5.29 5.29 29480590358
18 지에스이 053050 17 3430 5 -45 -1.29 16625416 31833400 29987597 16625416 -1.29 52.23 55.44 55.44 61569655284 59.86 59.86 61569655284
19 코오롱모빌리티그룹 450140 18 2525 2 305 13.74 15998928 271480 62777250 15998928 13.74 5893.23 25.49 25.49 41151009526 25.96 25.96 41151009526
20 일신바이오 068330 19 1731 2 76 4.59 15805141 498875 44216140 15805141 4.59 3168.16 35.75 35.75 28230649094 36.88 36.88 28230649094
21 알체라 347860 20 2540 1 585 29.92 14770490 912592 38710961 14770490 29.92 1618.52 38.16 38.16 35112957891 35.71 35.71 35112957891
22 웅진 016880 21 2830 2 510 21.98 14615219 2339611 79927080 14615219 21.98 624.69 18.29 18.29 41255468439 18.24 18.24 41255468439
23 에스엠벡셀 010580 22 1796 2 125 7.48 14506174 24238924 111251760 14506174 7.48 59.85 13.04 13.04 26935618226 13.48 13.48 26935618226
24 삼성전자 005930 23 57150 5 -1150 -1.97 14341362 20705980 5919637922 14341362 -1.97 69.26 0.24 0.24 820639380400 0.24 0.24 820639380400
25 한국정보인증 053300 24 8960 2 380 4.43 13771950 5041926 42441361 13771950 4.43 273.15 32.45 32.45 126706342575 33.32 33.32 126706342575
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 59 3 0 0.00 12977101 170114448 633000000 12977101 0.00 7.63 2.05 2.05 754001629 2.02 2.02 754001629
27 KODEX 2차전지산업레버리지 462330 26 730 5 -40 -5.19 12277757 19874956 256600000 12277757 -5.19 61.78 4.78 4.78 9040319712 4.83 4.83 9040319712
28 PS일렉트로닉스 332570 27 3800 2 160 4.40 12119641 5007620 44176320 12119641 4.40 242.02 27.43 27.43 46386366566 27.63 27.63 46386366566
29 제넨바이오 072520 28 19 5 -8 -29.63 11045136 21390396 74163194 11045136 -29.63 51.64 14.89 14.89 241146351 17.11 17.11 241146351
30 두산에너빌리티 034020 29 58700 2 4100 7.51 10879577 14943904 640561146 10879577 7.51 72.80 1.70 1.70 625087359450 1.66 1.66 625087359450
31 엠에프엠코리아 323230 30 11 5 -6 -35.29 10854955 15032606 43274492 10854955 -35.29 72.21 25.08 25.08 143857052 30.22 30.22 143857052

31
top30/20250616/top30-av-20250616-141001.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,252670,1,1602,5,-39,-2.38,231051893,444773184,855000000,231051893,-2.38,51.95,27.02,27.02,376168162802,27.46,27.46,376168162802
우리기술,032820,2,3420,2,695,25.50,182609217,67470424,165530656,182609217,25.50,270.65,110.32,110.32,569783500424,100.65,100.65,569783500424
동양철관,008970,3,1589,2,130,8.91,75881328,9915663,159323019,75881328,8.91,765.27,47.63,47.63,120536199198,47.61,47.61,120536199198
흥아해운,003280,4,2020,5,-180,-8.18,63197044,146467872,240424899,63197044,-8.18,43.15,26.29,26.29,138707449211,28.56,28.56,138707449211
한국ANKOR유전,152550,5,371,2,35,10.42,61139459,61880308,70020000,61139459,10.42,98.80,87.32,87.32,23590150848,90.81,90.81,23590150848
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,58767633,478656960,1497000000,58767633,0.00,12.28,3.93,3.93,4057336908,3.87,3.87,4057336908
더즌,462860,7,4145,2,495,13.56,37998926,11751849,71413257,37998926,13.56,323.34,53.21,53.21,156282589487,52.80,52.80,156282589487
유니슨,018000,8,2075,2,471,29.36,33689375,3420873,170505939,33689375,29.36,984.82,19.76,19.76,64984871660,18.37,18.37,64984871660
KODEX 인버스,114800,9,3845,5,-40,-1.03,30358290,42477588,158200000,30358290,-1.03,71.47,19.19,19.19,117570528067,19.33,19.33,117570528067
KODEX 코스닥150레버리지,233740,10,7950,2,130,1.66,27796139,53345524,239100000,27796139,1.66,52.11,11.63,11.63,218537749167,11.50,11.50,218537749167
비큐AI,148780,11,1812,2,232,14.68,27595831,1423291,31445725,27595831,14.68,1938.87,87.76,87.76,51580356328,90.52,90.52,51580356328
이스트아시아홀딩스,900110,12,56,5,-2,-3.45,25571889,42450404,642650588,25571889,-3.45,60.24,3.98,3.98,1421576954,3.95,3.95,1421576954
아이티센엔텍,010280,13,1249,2,210,20.21,24052872,926466,65123786,24052872,20.21,2596.20,36.93,36.93,31006630910,38.12,38.12,31006630910
KODEX 레버리지,122630,14,20685,2,495,2.45,19040599,27101608,115400000,19040599,2.45,70.26,16.50,16.50,388056933390,16.26,16.26,388056933390
KODEX 코스닥150선물인버스,251340,15,3665,5,-35,-0.95,18168616,39802336,71500000,18168616,-0.95,45.65,25.41,25.41,66981525537,25.56,25.56,66981525537
대한해운,005880,16,1722,5,-74,-4.12,16983618,126614600,322747340,16983618,-4.12,13.41,5.26,5.26,29780580036,5.36,5.36,29780580036
지에스이,053050,17,3445,5,-30,-0.86,16674496,31833400,29987597,16674496,-0.86,52.38,55.60,55.60,61738486999,59.76,59.76,61738486999
코오롱모빌리티그룹,450140,18,2485,2,265,11.94,16109304,271480,62777250,16109304,11.94,5933.88,25.66,25.66,41427279866,26.56,26.56,41427279866
일신바이오,068330,19,1736,2,81,4.89,15894453,498875,44216140,15894453,4.89,3186.06,35.95,35.95,28385731500,36.98,36.98,28385731500
삼성전자,005930,20,57500,5,-800,-1.37,15627114,20705980,5919637922,15627114,-1.37,75.47,0.26,0.26,894260179450,0.26,0.26,894260179450
알체라,347860,21,2540,1,585,29.92,14786883,912592,38710961,14786883,29.92,1620.32,38.20,38.20,35154596111,35.75,35.75,35154596111
웅진,016880,22,2785,2,465,20.04,14685324,2339611,79927080,14685324,20.04,627.68,18.37,18.37,41451604119,18.62,18.62,41451604119
에스엠벡셀,010580,23,1766,2,95,5.69,14566285,24238924,111251760,14566285,5.69,60.09,13.09,13.09,27042293774,13.76,13.76,27042293774
한국정보인증,053300,24,8950,2,370,4.31,13829828,5041926,42441361,13829828,4.31,274.30,32.59,32.59,127224825685,33.49,33.49,127224825685
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,59,3,0,0.00,13079701,170114448,633000000,13079701,0.00,7.69,2.07,2.07,760055029,2.04,2.04,760055029
KODEX 2차전지산업레버리지,462330,26,733,5,-37,-4.81,12649244,19874956,256600000,12649244,-4.81,63.64,4.93,4.93,9312019458,4.95,4.95,9312019458
엠에프엠코리아,323230,27,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662
PS일렉트로닉스,332570,28,3795,2,155,4.26,12176936,5007620,44176320,12176936,4.26,243.17,27.56,27.56,46603896746,27.80,27.80,46603896746
제넨바이오,072520,29,18,5,-9,-33.33,11641649,21390396,74163194,11641649,-33.33,54.42,15.70,15.70,251883585,18.87,18.87,251883585
두산에너빌리티,034020,30,58600,2,4000,7.33,11035855,14943904,640561146,11035855,7.33,73.85,1.72,1.72,634246837050,1.69,1.69,634246837050
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 1602 5 -39 -2.38 231051893 444773184 855000000 231051893 -2.38 51.95 27.02 27.02 376168162802 27.46 27.46 376168162802
3 우리기술 032820 2 3420 2 695 25.50 182609217 67470424 165530656 182609217 25.50 270.65 110.32 110.32 569783500424 100.65 100.65 569783500424
4 동양철관 008970 3 1589 2 130 8.91 75881328 9915663 159323019 75881328 8.91 765.27 47.63 47.63 120536199198 47.61 47.61 120536199198
5 흥아해운 003280 4 2020 5 -180 -8.18 63197044 146467872 240424899 63197044 -8.18 43.15 26.29 26.29 138707449211 28.56 28.56 138707449211
6 한국ANKOR유전 152550 5 371 2 35 10.42 61139459 61880308 70020000 61139459 10.42 98.80 87.32 87.32 23590150848 90.81 90.81 23590150848
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 58767633 478656960 1497000000 58767633 0.00 12.28 3.93 3.93 4057336908 3.87 3.87 4057336908
8 더즌 462860 7 4145 2 495 13.56 37998926 11751849 71413257 37998926 13.56 323.34 53.21 53.21 156282589487 52.80 52.80 156282589487
9 유니슨 018000 8 2075 2 471 29.36 33689375 3420873 170505939 33689375 29.36 984.82 19.76 19.76 64984871660 18.37 18.37 64984871660
10 KODEX 인버스 114800 9 3845 5 -40 -1.03 30358290 42477588 158200000 30358290 -1.03 71.47 19.19 19.19 117570528067 19.33 19.33 117570528067
11 KODEX 코스닥150레버리지 233740 10 7950 2 130 1.66 27796139 53345524 239100000 27796139 1.66 52.11 11.63 11.63 218537749167 11.50 11.50 218537749167
12 비큐AI 148780 11 1812 2 232 14.68 27595831 1423291 31445725 27595831 14.68 1938.87 87.76 87.76 51580356328 90.52 90.52 51580356328
13 이스트아시아홀딩스 900110 12 56 5 -2 -3.45 25571889 42450404 642650588 25571889 -3.45 60.24 3.98 3.98 1421576954 3.95 3.95 1421576954
14 아이티센엔텍 010280 13 1249 2 210 20.21 24052872 926466 65123786 24052872 20.21 2596.20 36.93 36.93 31006630910 38.12 38.12 31006630910
15 KODEX 레버리지 122630 14 20685 2 495 2.45 19040599 27101608 115400000 19040599 2.45 70.26 16.50 16.50 388056933390 16.26 16.26 388056933390
16 KODEX 코스닥150선물인버스 251340 15 3665 5 -35 -0.95 18168616 39802336 71500000 18168616 -0.95 45.65 25.41 25.41 66981525537 25.56 25.56 66981525537
17 대한해운 005880 16 1722 5 -74 -4.12 16983618 126614600 322747340 16983618 -4.12 13.41 5.26 5.26 29780580036 5.36 5.36 29780580036
18 지에스이 053050 17 3445 5 -30 -0.86 16674496 31833400 29987597 16674496 -0.86 52.38 55.60 55.60 61738486999 59.76 59.76 61738486999
19 코오롱모빌리티그룹 450140 18 2485 2 265 11.94 16109304 271480 62777250 16109304 11.94 5933.88 25.66 25.66 41427279866 26.56 26.56 41427279866
20 일신바이오 068330 19 1736 2 81 4.89 15894453 498875 44216140 15894453 4.89 3186.06 35.95 35.95 28385731500 36.98 36.98 28385731500
21 삼성전자 005930 20 57500 5 -800 -1.37 15627114 20705980 5919637922 15627114 -1.37 75.47 0.26 0.26 894260179450 0.26 0.26 894260179450
22 알체라 347860 21 2540 1 585 29.92 14786883 912592 38710961 14786883 29.92 1620.32 38.20 38.20 35154596111 35.75 35.75 35154596111
23 웅진 016880 22 2785 2 465 20.04 14685324 2339611 79927080 14685324 20.04 627.68 18.37 18.37 41451604119 18.62 18.62 41451604119
24 에스엠벡셀 010580 23 1766 2 95 5.69 14566285 24238924 111251760 14566285 5.69 60.09 13.09 13.09 27042293774 13.76 13.76 27042293774
25 한국정보인증 053300 24 8950 2 370 4.31 13829828 5041926 42441361 13829828 4.31 274.30 32.59 32.59 127224825685 33.49 33.49 127224825685
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 59 3 0 0.00 13079701 170114448 633000000 13079701 0.00 7.69 2.07 2.07 760055029 2.04 2.04 760055029
27 KODEX 2차전지산업레버리지 462330 26 733 5 -37 -4.81 12649244 19874956 256600000 12649244 -4.81 63.64 4.93 4.93 9312019458 4.95 4.95 9312019458
28 엠에프엠코리아 323230 27 11 5 -6 -35.29 12492465 15032606 43274492 12492465 -35.29 83.10 28.87 28.87 161869662 34.00 34.00 161869662
29 PS일렉트로닉스 332570 28 3795 2 155 4.26 12176936 5007620 44176320 12176936 4.26 243.17 27.56 27.56 46603896746 27.80 27.80 46603896746
30 제넨바이오 072520 29 18 5 -9 -33.33 11641649 21390396 74163194 11641649 -33.33 54.42 15.70 15.70 251883585 18.87 18.87 251883585
31 두산에너빌리티 034020 30 58600 2 4000 7.33 11035855 14943904 640561146 11035855 7.33 73.85 1.72 1.72 634246837050 1.69 1.69 634246837050

31
top30/20250616/top30-av-20250616-142000.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,252670,1,1602,5,-39,-2.38,239427156,444773184,855000000,239427156,-2.38,53.83,28.00,28.00,389585199114,28.44,28.44,389585199114
우리기술,032820,2,3440,2,715,26.24,189536691,67470424,165530656,189536691,26.24,280.92,114.50,114.50,593509924502,104.23,104.23,593509924502
동양철관,008970,3,1592,2,133,9.12,76278167,9915663,159323019,76278167,9.12,769.27,47.88,47.88,121167059527,47.77,47.77,121167059527
흥아해운,003280,4,2015,5,-185,-8.41,63960804,146467872,240424899,63960804,-8.41,43.67,26.60,26.60,140243765327,28.95,28.95,140243765327
한국ANKOR유전,152550,5,371,2,35,10.42,61413351,61880308,70020000,61413351,10.42,99.25,87.71,87.71,23691585465,91.20,91.20,23691585465
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,58955582,478656960,1497000000,58955582,0.00,12.32,3.94,3.94,4070343338,3.88,3.88,4070343338
더즌,462860,7,4132,2,482,13.21,38233277,11751849,71413257,38233277,13.21,325.34,53.54,53.54,157255097408,53.29,53.29,157255097408
유니슨,018000,8,2065,2,461,28.74,38056591,3420873,170505939,38056591,28.74,1112.48,22.32,22.32,74067744869,21.04,21.04,74067744869
KODEX 인버스,114800,9,3842,5,-43,-1.11,31105015,42477588,158200000,31105015,-1.11,73.23,19.66,19.66,120440993348,19.82,19.82,120440993348
KODEX 코스닥150레버리지,233740,10,7965,2,145,1.85,28598002,53345524,239100000,28598002,1.85,53.61,11.96,11.96,224923426791,11.81,11.81,224923426791
비큐AI,148780,11,1810,2,230,14.56,27691154,1423291,31445725,27691154,14.56,1945.57,88.06,88.06,51752707292,90.93,90.93,51752707292
이스트아시아홀딩스,900110,12,55,5,-3,-5.17,25726417,42450404,642650588,25726417,-5.17,60.60,4.00,4.00,1430188543,4.05,4.05,1430188543
아이티센엔텍,010280,13,1261,2,222,21.37,24231978,926466,65123786,24231978,21.37,2615.53,37.21,37.21,31231617229,38.03,38.03,31231617229
KODEX 레버리지,122630,14,20685,2,495,2.45,19427866,27101608,115400000,19427866,2.45,71.69,16.84,16.84,396067171834,16.59,16.59,396067171834
KODEX 코스닥150선물인버스,251340,15,3665,5,-35,-0.95,18477630,39802336,71500000,18477630,-0.95,46.42,25.84,25.84,68112788230,25.99,25.99,68112788230
대한해운,005880,16,1715,5,-81,-4.51,17223461,126614600,322747340,17223461,-4.51,13.60,5.34,5.34,30192668059,5.45,5.45,30192668059
지에스이,053050,17,3440,5,-35,-1.01,16733621,31833400,29987597,16733621,-1.01,52.57,55.80,55.80,61942177249,60.05,60.05,61942177249
삼성전자,005930,18,57300,5,-1000,-1.72,16262263,20705980,5919637922,16262263,-1.72,78.54,0.27,0.27,930713317150,0.27,0.27,930713317150
코오롱모빌리티그룹,450140,19,2480,2,260,11.71,16192739,271480,62777250,16192739,11.71,5964.62,25.79,25.79,41634125991,26.74,26.74,41634125991
일신바이오,068330,20,1745,2,90,5.44,15962459,498875,44216140,15962459,5.44,3199.69,36.10,36.10,28504355964,36.94,36.94,28504355964
알체라,347860,21,2540,1,585,29.92,14794543,912592,38710961,14794543,29.92,1621.16,38.22,38.22,35174052511,35.77,35.77,35174052511
웅진,016880,22,2765,2,445,19.18,14758402,2339611,79927080,14758402,19.18,630.81,18.46,18.46,41654434099,18.85,18.85,41654434099
에스엠벡셀,010580,23,1761,2,90,5.39,14683885,24238924,111251760,14683885,5.39,60.58,13.20,13.20,27249153544,13.91,13.91,27249153544
한국정보인증,053300,24,8990,2,410,4.78,13883725,5041926,42441361,13883725,4.78,275.37,32.71,32.71,127708114470,33.47,33.47,127708114470
KODEX 2차전지산업레버리지,462330,25,738,5,-32,-4.16,13308372,19874956,256600000,13308372,-4.16,66.96,5.19,5.19,9797743099,5.17,5.17,9797743099
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,59,3,0,0.00,13184701,170114448,633000000,13184701,0.00,7.75,2.08,2.08,766150029,2.05,2.05,766150029
엠에프엠코리아,323230,27,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662
PS일렉트로닉스,332570,28,3820,2,180,4.95,12249129,5007620,44176320,12249129,4.95,244.61,27.73,27.73,46879291454,27.78,27.78,46879291454
제넨바이오,072520,29,18,5,-9,-33.33,11641649,21390396,74163194,11641649,-33.33,54.42,15.70,15.70,251883585,18.87,18.87,251883585
두산에너빌리티,034020,30,58800,2,4200,7.69,11168845,14943904,640561146,11168845,7.69,74.74,1.74,1.74,642053459350,1.70,1.70,642053459350
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 1602 5 -39 -2.38 239427156 444773184 855000000 239427156 -2.38 53.83 28.00 28.00 389585199114 28.44 28.44 389585199114
3 우리기술 032820 2 3440 2 715 26.24 189536691 67470424 165530656 189536691 26.24 280.92 114.50 114.50 593509924502 104.23 104.23 593509924502
4 동양철관 008970 3 1592 2 133 9.12 76278167 9915663 159323019 76278167 9.12 769.27 47.88 47.88 121167059527 47.77 47.77 121167059527
5 흥아해운 003280 4 2015 5 -185 -8.41 63960804 146467872 240424899 63960804 -8.41 43.67 26.60 26.60 140243765327 28.95 28.95 140243765327
6 한국ANKOR유전 152550 5 371 2 35 10.42 61413351 61880308 70020000 61413351 10.42 99.25 87.71 87.71 23691585465 91.20 91.20 23691585465
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 58955582 478656960 1497000000 58955582 0.00 12.32 3.94 3.94 4070343338 3.88 3.88 4070343338
8 더즌 462860 7 4132 2 482 13.21 38233277 11751849 71413257 38233277 13.21 325.34 53.54 53.54 157255097408 53.29 53.29 157255097408
9 유니슨 018000 8 2065 2 461 28.74 38056591 3420873 170505939 38056591 28.74 1112.48 22.32 22.32 74067744869 21.04 21.04 74067744869
10 KODEX 인버스 114800 9 3842 5 -43 -1.11 31105015 42477588 158200000 31105015 -1.11 73.23 19.66 19.66 120440993348 19.82 19.82 120440993348
11 KODEX 코스닥150레버리지 233740 10 7965 2 145 1.85 28598002 53345524 239100000 28598002 1.85 53.61 11.96 11.96 224923426791 11.81 11.81 224923426791
12 비큐AI 148780 11 1810 2 230 14.56 27691154 1423291 31445725 27691154 14.56 1945.57 88.06 88.06 51752707292 90.93 90.93 51752707292
13 이스트아시아홀딩스 900110 12 55 5 -3 -5.17 25726417 42450404 642650588 25726417 -5.17 60.60 4.00 4.00 1430188543 4.05 4.05 1430188543
14 아이티센엔텍 010280 13 1261 2 222 21.37 24231978 926466 65123786 24231978 21.37 2615.53 37.21 37.21 31231617229 38.03 38.03 31231617229
15 KODEX 레버리지 122630 14 20685 2 495 2.45 19427866 27101608 115400000 19427866 2.45 71.69 16.84 16.84 396067171834 16.59 16.59 396067171834
16 KODEX 코스닥150선물인버스 251340 15 3665 5 -35 -0.95 18477630 39802336 71500000 18477630 -0.95 46.42 25.84 25.84 68112788230 25.99 25.99 68112788230
17 대한해운 005880 16 1715 5 -81 -4.51 17223461 126614600 322747340 17223461 -4.51 13.60 5.34 5.34 30192668059 5.45 5.45 30192668059
18 지에스이 053050 17 3440 5 -35 -1.01 16733621 31833400 29987597 16733621 -1.01 52.57 55.80 55.80 61942177249 60.05 60.05 61942177249
19 삼성전자 005930 18 57300 5 -1000 -1.72 16262263 20705980 5919637922 16262263 -1.72 78.54 0.27 0.27 930713317150 0.27 0.27 930713317150
20 코오롱모빌리티그룹 450140 19 2480 2 260 11.71 16192739 271480 62777250 16192739 11.71 5964.62 25.79 25.79 41634125991 26.74 26.74 41634125991
21 일신바이오 068330 20 1745 2 90 5.44 15962459 498875 44216140 15962459 5.44 3199.69 36.10 36.10 28504355964 36.94 36.94 28504355964
22 알체라 347860 21 2540 1 585 29.92 14794543 912592 38710961 14794543 29.92 1621.16 38.22 38.22 35174052511 35.77 35.77 35174052511
23 웅진 016880 22 2765 2 445 19.18 14758402 2339611 79927080 14758402 19.18 630.81 18.46 18.46 41654434099 18.85 18.85 41654434099
24 에스엠벡셀 010580 23 1761 2 90 5.39 14683885 24238924 111251760 14683885 5.39 60.58 13.20 13.20 27249153544 13.91 13.91 27249153544
25 한국정보인증 053300 24 8990 2 410 4.78 13883725 5041926 42441361 13883725 4.78 275.37 32.71 32.71 127708114470 33.47 33.47 127708114470
26 KODEX 2차전지산업레버리지 462330 25 738 5 -32 -4.16 13308372 19874956 256600000 13308372 -4.16 66.96 5.19 5.19 9797743099 5.17 5.17 9797743099
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 59 3 0 0.00 13184701 170114448 633000000 13184701 0.00 7.75 2.08 2.08 766150029 2.05 2.05 766150029
28 엠에프엠코리아 323230 27 11 5 -6 -35.29 12492465 15032606 43274492 12492465 -35.29 83.10 28.87 28.87 161869662 34.00 34.00 161869662
29 PS일렉트로닉스 332570 28 3820 2 180 4.95 12249129 5007620 44176320 12249129 4.95 244.61 27.73 27.73 46879291454 27.78 27.78 46879291454
30 제넨바이오 072520 29 18 5 -9 -33.33 11641649 21390396 74163194 11641649 -33.33 54.42 15.70 15.70 251883585 18.87 18.87 251883585
31 두산에너빌리티 034020 30 58800 2 4200 7.69 11168845 14943904 640561146 11168845 7.69 74.74 1.74 1.74 642053459350 1.70 1.70 642053459350

31
top30/20250616/top30-av-20250616-143001.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,252670,1,1601,5,-40,-2.44,245713722,444773184,855000000,245713722,-2.44,55.24,28.74,28.74,399645092635,29.20,29.20,399645092635
우리기술,032820,2,3455,2,730,26.79,195023247,67470424,165530656,195023247,26.79,289.05,117.82,117.82,612500164768,107.10,107.10,612500164768
동양철관,008970,3,1589,2,130,8.91,76767384,9915663,159323019,76767384,8.91,774.20,48.18,48.18,121945809812,48.17,48.17,121945809812
흥아해운,003280,4,2090,5,-110,-5.00,66442750,146467872,240424899,66442750,-5.00,45.36,27.64,27.64,145362205480,28.93,28.93,145362205480
한국ANKOR유전,152550,5,367,2,31,9.23,62044625,61880308,70020000,62044625,9.23,100.27,88.61,88.61,23923281249,93.10,93.10,23923281249
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,59093475,478656960,1497000000,59093475,0.00,12.35,3.95,3.95,4079975838,3.89,3.89,4079975838
더즌,462860,7,4210,2,560,15.34,39763249,11751849,71413257,39763249,15.34,338.36,55.68,55.68,163709423312,54.45,54.45,163709423312
유니슨,018000,8,2055,2,451,28.12,38935279,3420873,170505939,38935279,28.12,1138.17,22.84,22.84,75874954810,21.65,21.65,75874954810
KODEX 인버스,114800,9,3842,5,-43,-1.11,31833110,42477588,158200000,31833110,-1.11,74.94,20.12,20.12,123237089968,20.28,20.28,123237089968
KODEX 코스닥150레버리지,233740,10,7975,2,155,1.98,29545045,53345524,239100000,29545045,1.98,55.38,12.36,12.36,232484845484,12.19,12.19,232484845484
비큐AI,148780,11,1806,2,226,14.30,27807278,1423291,31445725,27807278,14.30,1953.73,88.43,88.43,51963006638,91.50,91.50,51963006638
이스트아시아홀딩스,900110,12,56,5,-2,-3.45,25874646,42450404,642650588,25874646,-3.45,60.95,4.03,4.03,1438384944,4.00,4.00,1438384944
아이티센엔텍,010280,13,1258,2,219,21.08,24393032,926466,65123786,24393032,21.08,2632.91,37.46,37.46,31433279823,38.37,38.37,31433279823
KODEX 레버리지,122630,14,20695,2,505,2.50,19797568,27101608,115400000,19797568,2.50,73.05,17.16,17.16,403720010181,16.90,16.90,403720010181
KODEX 코스닥150선물인버스,251340,15,3655,5,-45,-1.22,19038272,39802336,71500000,19038272,-1.22,47.83,26.63,26.63,70162467192,26.85,26.85,70162467192
대한해운,005880,16,1730,5,-66,-3.67,17433306,126614600,322747340,17433306,-3.67,13.77,5.40,5.40,30554117178,5.47,5.47,30554117178
지에스이,053050,17,3430,5,-45,-1.29,16865230,31833400,29987597,16865230,-1.29,52.98,56.24,56.24,62393980891,60.66,60.66,62393980891
삼성전자,005930,18,57250,5,-1050,-1.80,16772047,20705980,5919637922,16772047,-1.80,81.00,0.28,0.28,959914952850,0.28,0.28,959914952850
코오롱모빌리티그룹,450140,19,2480,2,260,11.71,16277607,271480,62777250,16277607,11.71,5995.88,25.93,25.93,41844517373,26.88,26.88,41844517373
일신바이오,068330,20,1738,2,83,5.02,16010262,498875,44216140,16010262,5.02,3209.27,36.21,36.21,28587523750,37.20,37.20,28587523750
웅진,016880,21,2725,2,405,17.46,14923023,2339611,79927080,14923023,17.46,637.84,18.67,18.67,42107305884,19.33,19.33,42107305884
알체라,347860,22,2540,1,585,29.92,14801093,912592,38710961,14801093,29.92,1621.87,38.23,38.23,35190689511,35.79,35.79,35190689511
에스엠벡셀,010580,23,1773,2,102,6.10,14732779,24238924,111251760,14732779,6.10,60.78,13.24,13.24,27335308311,13.86,13.86,27335308311
한국정보인증,053300,24,8950,2,370,4.31,13931679,5041926,42441361,13931679,4.31,276.32,32.83,32.83,128138029315,33.73,33.73,128138029315
KODEX 2차전지산업레버리지,462330,25,737,5,-33,-4.29,13556509,19874956,256600000,13556509,-4.29,68.21,5.28,5.28,9980764860,5.28,5.28,9980764860
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,59,3,0,0.00,13199505,170114448,633000000,13199505,0.00,7.76,2.09,2.09,767023465,2.05,2.05,767023465
엠에프엠코리아,323230,27,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662
PS일렉트로닉스,332570,28,3805,2,165,4.53,12317781,5007620,44176320,12317781,4.53,245.98,27.88,27.88,47140385943,28.04,28.04,47140385943
제넨바이오,072520,29,18,5,-9,-33.33,11641649,21390396,74163194,11641649,-33.33,54.42,15.70,15.70,251883585,18.87,18.87,251883585
두산에너빌리티,034020,30,58800,2,4200,7.69,11529671,14943904,640561146,11529671,7.69,77.15,1.80,1.80,663318765600,1.76,1.76,663318765600
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 1601 5 -40 -2.44 245713722 444773184 855000000 245713722 -2.44 55.24 28.74 28.74 399645092635 29.20 29.20 399645092635
3 우리기술 032820 2 3455 2 730 26.79 195023247 67470424 165530656 195023247 26.79 289.05 117.82 117.82 612500164768 107.10 107.10 612500164768
4 동양철관 008970 3 1589 2 130 8.91 76767384 9915663 159323019 76767384 8.91 774.20 48.18 48.18 121945809812 48.17 48.17 121945809812
5 흥아해운 003280 4 2090 5 -110 -5.00 66442750 146467872 240424899 66442750 -5.00 45.36 27.64 27.64 145362205480 28.93 28.93 145362205480
6 한국ANKOR유전 152550 5 367 2 31 9.23 62044625 61880308 70020000 62044625 9.23 100.27 88.61 88.61 23923281249 93.10 93.10 23923281249
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 59093475 478656960 1497000000 59093475 0.00 12.35 3.95 3.95 4079975838 3.89 3.89 4079975838
8 더즌 462860 7 4210 2 560 15.34 39763249 11751849 71413257 39763249 15.34 338.36 55.68 55.68 163709423312 54.45 54.45 163709423312
9 유니슨 018000 8 2055 2 451 28.12 38935279 3420873 170505939 38935279 28.12 1138.17 22.84 22.84 75874954810 21.65 21.65 75874954810
10 KODEX 인버스 114800 9 3842 5 -43 -1.11 31833110 42477588 158200000 31833110 -1.11 74.94 20.12 20.12 123237089968 20.28 20.28 123237089968
11 KODEX 코스닥150레버리지 233740 10 7975 2 155 1.98 29545045 53345524 239100000 29545045 1.98 55.38 12.36 12.36 232484845484 12.19 12.19 232484845484
12 비큐AI 148780 11 1806 2 226 14.30 27807278 1423291 31445725 27807278 14.30 1953.73 88.43 88.43 51963006638 91.50 91.50 51963006638
13 이스트아시아홀딩스 900110 12 56 5 -2 -3.45 25874646 42450404 642650588 25874646 -3.45 60.95 4.03 4.03 1438384944 4.00 4.00 1438384944
14 아이티센엔텍 010280 13 1258 2 219 21.08 24393032 926466 65123786 24393032 21.08 2632.91 37.46 37.46 31433279823 38.37 38.37 31433279823
15 KODEX 레버리지 122630 14 20695 2 505 2.50 19797568 27101608 115400000 19797568 2.50 73.05 17.16 17.16 403720010181 16.90 16.90 403720010181
16 KODEX 코스닥150선물인버스 251340 15 3655 5 -45 -1.22 19038272 39802336 71500000 19038272 -1.22 47.83 26.63 26.63 70162467192 26.85 26.85 70162467192
17 대한해운 005880 16 1730 5 -66 -3.67 17433306 126614600 322747340 17433306 -3.67 13.77 5.40 5.40 30554117178 5.47 5.47 30554117178
18 지에스이 053050 17 3430 5 -45 -1.29 16865230 31833400 29987597 16865230 -1.29 52.98 56.24 56.24 62393980891 60.66 60.66 62393980891
19 삼성전자 005930 18 57250 5 -1050 -1.80 16772047 20705980 5919637922 16772047 -1.80 81.00 0.28 0.28 959914952850 0.28 0.28 959914952850
20 코오롱모빌리티그룹 450140 19 2480 2 260 11.71 16277607 271480 62777250 16277607 11.71 5995.88 25.93 25.93 41844517373 26.88 26.88 41844517373
21 일신바이오 068330 20 1738 2 83 5.02 16010262 498875 44216140 16010262 5.02 3209.27 36.21 36.21 28587523750 37.20 37.20 28587523750
22 웅진 016880 21 2725 2 405 17.46 14923023 2339611 79927080 14923023 17.46 637.84 18.67 18.67 42107305884 19.33 19.33 42107305884
23 알체라 347860 22 2540 1 585 29.92 14801093 912592 38710961 14801093 29.92 1621.87 38.23 38.23 35190689511 35.79 35.79 35190689511
24 에스엠벡셀 010580 23 1773 2 102 6.10 14732779 24238924 111251760 14732779 6.10 60.78 13.24 13.24 27335308311 13.86 13.86 27335308311
25 한국정보인증 053300 24 8950 2 370 4.31 13931679 5041926 42441361 13931679 4.31 276.32 32.83 32.83 128138029315 33.73 33.73 128138029315
26 KODEX 2차전지산업레버리지 462330 25 737 5 -33 -4.29 13556509 19874956 256600000 13556509 -4.29 68.21 5.28 5.28 9980764860 5.28 5.28 9980764860
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 59 3 0 0.00 13199505 170114448 633000000 13199505 0.00 7.76 2.09 2.09 767023465 2.05 2.05 767023465
28 엠에프엠코리아 323230 27 11 5 -6 -35.29 12492465 15032606 43274492 12492465 -35.29 83.10 28.87 28.87 161869662 34.00 34.00 161869662
29 PS일렉트로닉스 332570 28 3805 2 165 4.53 12317781 5007620 44176320 12317781 4.53 245.98 27.88 27.88 47140385943 28.04 28.04 47140385943
30 제넨바이오 072520 29 18 5 -9 -33.33 11641649 21390396 74163194 11641649 -33.33 54.42 15.70 15.70 251883585 18.87 18.87 251883585
31 두산에너빌리티 034020 30 58800 2 4200 7.69 11529671 14943904 640561146 11529671 7.69 77.15 1.80 1.80 663318765600 1.76 1.76 663318765600

31
top30/20250616/top30-av-20250616-144000.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,252670,1,1597,5,-44,-2.68,253754278,444773184,855000000,253754278,-2.68,57.05,29.68,29.68,412496581968,30.21,30.21,412496581968
우리기술,032820,2,3425,2,700,25.69,201540715,67470424,165530656,201540715,25.69,298.71,121.75,121.75,634747388541,111.96,111.96,634747388541
흥아해운,003280,3,2210,2,10,0.45,77607863,146467872,240424899,77607863,0.45,52.99,32.28,32.28,169569532956,31.91,31.91,169569532956
동양철관,008970,4,1587,2,128,8.77,77227313,9915663,159323019,77227313,8.77,778.84,48.47,48.47,122677954674,48.52,48.52,122677954674
한국ANKOR유전,152550,5,386,2,50,14.88,65621003,61880308,70020000,65621003,14.88,106.05,93.72,93.72,25300546340,93.61,93.61,25300546340
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,71,2,1,1.43,63326577,478656960,1497000000,63326577,1.43,13.23,4.23,4.23,4376294330,4.12,4.12,4376294330
더즌,462860,7,4150,2,500,13.70,40891628,11751849,71413257,40891628,13.70,347.96,57.26,57.26,168424146059,56.83,56.83,168424146059
유니슨,018000,8,2035,2,431,26.87,39916545,3420873,170505939,39916545,26.87,1166.85,23.41,23.41,77872647700,22.44,22.44,77872647700
KODEX 인버스,114800,9,3840,5,-45,-1.16,32097717,42477588,158200000,32097717,-1.16,75.56,20.29,20.29,124253159848,20.45,20.45,124253159848
KODEX 코스닥150레버리지,233740,10,7945,2,125,1.60,30072538,53345524,239100000,30072538,1.60,56.37,12.58,12.58,236685986051,12.46,12.46,236685986051
비큐AI,148780,11,1779,2,199,12.59,28067972,1423291,31445725,28067972,12.59,1972.05,89.26,89.26,52430472216,93.72,93.72,52430472216
이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26066759,42450404,642650588,26066759,-5.17,61.41,4.06,4.06,1448963697,4.10,4.10,1448963697
아이티센엔텍,010280,13,1237,2,198,19.06,24738586,926466,65123786,24738586,19.06,2670.21,37.99,37.99,31860989419,39.55,39.55,31860989419
KODEX 레버리지,122630,14,20745,2,555,2.75,20374381,27101608,115400000,20374381,2.75,75.18,17.66,17.66,415677937999,17.36,17.36,415677937999
KODEX 코스닥150선물인버스,251340,15,3665,5,-35,-0.95,19611382,39802336,71500000,19611382,-0.95,49.27,27.43,27.43,72261460356,27.58,27.58,72261460356
대한해운,005880,16,1747,5,-49,-2.73,18065435,126614600,322747340,18065435,-2.73,14.27,5.60,5.60,31655661650,5.61,5.61,31655661650
지에스이,053050,17,3525,2,50,1.44,17353064,31833400,29987597,17353064,1.44,54.51,57.87,57.87,64104022716,60.64,60.64,64104022716
삼성전자,005930,18,57250,5,-1050,-1.80,16986891,20705980,5919637922,16986891,-1.80,82.04,0.29,0.29,972207922200,0.29,0.29,972207922200
코오롱모빌리티그룹,450140,19,2460,2,240,10.81,16448962,271480,62777250,16448962,10.81,6059.00,26.20,26.20,42266426468,27.37,27.37,42266426468
일신바이오,068330,20,1725,2,70,4.23,16097553,498875,44216140,16097553,4.23,3226.77,36.41,36.41,28738564276,37.68,37.68,28738564276
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,59,3,0,0.00,15047809,170114448,633000000,15047809,0.00,8.85,2.38,2.38,876022262,2.35,2.35,876022262
웅진,016880,22,2735,2,415,17.89,15001340,2339611,79927080,15001340,17.89,641.19,18.77,18.77,42321384509,19.36,19.36,42321384509
알체라,347860,23,2540,1,585,29.92,14844843,912592,38710961,14844843,29.92,1626.67,38.35,38.35,35301814511,35.90,35.90,35301814511
에스엠벡셀,010580,24,1751,2,80,4.79,14814265,24238924,111251760,14814265,4.79,61.12,13.32,13.32,27478102792,14.11,14.11,27478102792
한국정보인증,053300,25,8960,2,380,4.43,14086781,5041926,42441361,14086781,4.43,279.39,33.19,33.19,129534176245,34.06,34.06,129534176245
KODEX 2차전지산업레버리지,462330,26,738,5,-32,-4.16,13754435,19874956,256600000,13754435,-4.16,69.20,5.36,5.36,10126611032,5.35,5.35,10126611032
엠에프엠코리아,323230,27,11,5,-6,-35.29,13524138,15032606,43274492,13524138,-35.29,89.97,31.25,31.25,173218065,36.39,36.39,173218065
제넨바이오,072520,28,17,5,-10,-37.04,13170466,21390396,74163194,13170466,-37.04,61.57,17.76,17.76,277873474,22.04,22.04,277873474
PS일렉트로닉스,332570,29,3775,2,135,3.71,12385463,5007620,44176320,12385463,3.71,247.33,28.04,28.04,47396755794,28.42,28.42,47396755794
두산에너빌리티,034020,30,58800,2,4200,7.69,11708804,14943904,640561146,11708804,7.69,78.35,1.83,1.83,673838353550,1.79,1.79,673838353550
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 1597 5 -44 -2.68 253754278 444773184 855000000 253754278 -2.68 57.05 29.68 29.68 412496581968 30.21 30.21 412496581968
3 우리기술 032820 2 3425 2 700 25.69 201540715 67470424 165530656 201540715 25.69 298.71 121.75 121.75 634747388541 111.96 111.96 634747388541
4 흥아해운 003280 3 2210 2 10 0.45 77607863 146467872 240424899 77607863 0.45 52.99 32.28 32.28 169569532956 31.91 31.91 169569532956
5 동양철관 008970 4 1587 2 128 8.77 77227313 9915663 159323019 77227313 8.77 778.84 48.47 48.47 122677954674 48.52 48.52 122677954674
6 한국ANKOR유전 152550 5 386 2 50 14.88 65621003 61880308 70020000 65621003 14.88 106.05 93.72 93.72 25300546340 93.61 93.61 25300546340
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 71 2 1 1.43 63326577 478656960 1497000000 63326577 1.43 13.23 4.23 4.23 4376294330 4.12 4.12 4376294330
8 더즌 462860 7 4150 2 500 13.70 40891628 11751849 71413257 40891628 13.70 347.96 57.26 57.26 168424146059 56.83 56.83 168424146059
9 유니슨 018000 8 2035 2 431 26.87 39916545 3420873 170505939 39916545 26.87 1166.85 23.41 23.41 77872647700 22.44 22.44 77872647700
10 KODEX 인버스 114800 9 3840 5 -45 -1.16 32097717 42477588 158200000 32097717 -1.16 75.56 20.29 20.29 124253159848 20.45 20.45 124253159848
11 KODEX 코스닥150레버리지 233740 10 7945 2 125 1.60 30072538 53345524 239100000 30072538 1.60 56.37 12.58 12.58 236685986051 12.46 12.46 236685986051
12 비큐AI 148780 11 1779 2 199 12.59 28067972 1423291 31445725 28067972 12.59 1972.05 89.26 89.26 52430472216 93.72 93.72 52430472216
13 이스트아시아홀딩스 900110 12 55 5 -3 -5.17 26066759 42450404 642650588 26066759 -5.17 61.41 4.06 4.06 1448963697 4.10 4.10 1448963697
14 아이티센엔텍 010280 13 1237 2 198 19.06 24738586 926466 65123786 24738586 19.06 2670.21 37.99 37.99 31860989419 39.55 39.55 31860989419
15 KODEX 레버리지 122630 14 20745 2 555 2.75 20374381 27101608 115400000 20374381 2.75 75.18 17.66 17.66 415677937999 17.36 17.36 415677937999
16 KODEX 코스닥150선물인버스 251340 15 3665 5 -35 -0.95 19611382 39802336 71500000 19611382 -0.95 49.27 27.43 27.43 72261460356 27.58 27.58 72261460356
17 대한해운 005880 16 1747 5 -49 -2.73 18065435 126614600 322747340 18065435 -2.73 14.27 5.60 5.60 31655661650 5.61 5.61 31655661650
18 지에스이 053050 17 3525 2 50 1.44 17353064 31833400 29987597 17353064 1.44 54.51 57.87 57.87 64104022716 60.64 60.64 64104022716
19 삼성전자 005930 18 57250 5 -1050 -1.80 16986891 20705980 5919637922 16986891 -1.80 82.04 0.29 0.29 972207922200 0.29 0.29 972207922200
20 코오롱모빌리티그룹 450140 19 2460 2 240 10.81 16448962 271480 62777250 16448962 10.81 6059.00 26.20 26.20 42266426468 27.37 27.37 42266426468
21 일신바이오 068330 20 1725 2 70 4.23 16097553 498875 44216140 16097553 4.23 3226.77 36.41 36.41 28738564276 37.68 37.68 28738564276
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 59 3 0 0.00 15047809 170114448 633000000 15047809 0.00 8.85 2.38 2.38 876022262 2.35 2.35 876022262
23 웅진 016880 22 2735 2 415 17.89 15001340 2339611 79927080 15001340 17.89 641.19 18.77 18.77 42321384509 19.36 19.36 42321384509
24 알체라 347860 23 2540 1 585 29.92 14844843 912592 38710961 14844843 29.92 1626.67 38.35 38.35 35301814511 35.90 35.90 35301814511
25 에스엠벡셀 010580 24 1751 2 80 4.79 14814265 24238924 111251760 14814265 4.79 61.12 13.32 13.32 27478102792 14.11 14.11 27478102792
26 한국정보인증 053300 25 8960 2 380 4.43 14086781 5041926 42441361 14086781 4.43 279.39 33.19 33.19 129534176245 34.06 34.06 129534176245
27 KODEX 2차전지산업레버리지 462330 26 738 5 -32 -4.16 13754435 19874956 256600000 13754435 -4.16 69.20 5.36 5.36 10126611032 5.35 5.35 10126611032
28 엠에프엠코리아 323230 27 11 5 -6 -35.29 13524138 15032606 43274492 13524138 -35.29 89.97 31.25 31.25 173218065 36.39 36.39 173218065
29 제넨바이오 072520 28 17 5 -10 -37.04 13170466 21390396 74163194 13170466 -37.04 61.57 17.76 17.76 277873474 22.04 22.04 277873474
30 PS일렉트로닉스 332570 29 3775 2 135 3.71 12385463 5007620 44176320 12385463 3.71 247.33 28.04 28.04 47396755794 28.42 28.42 47396755794
31 두산에너빌리티 034020 30 58800 2 4200 7.69 11708804 14943904 640561146 11708804 7.69 78.35 1.83 1.83 673838353550 1.79 1.79 673838353550

31
top30/20250616/top30-av-20250616-145001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1597,5,-44,-2.68,267322110,444773184,855000000,267322110,-2.68,60.10,31.27,31.27,434181626008,31.80,31.80,434181626008
우리기술,032820,2,3410,2,685,25.14,205021695,67470424,165530656,205021695,25.14,303.87,123.86,123.86,646655124146,114.56,114.56,646655124146
흥아해운,003280,3,2140,5,-60,-2.73,85058416,146467872,240424899,85058416,-2.73,58.07,35.38,35.38,185862300796,36.12,36.12,185862300796
동양철관,008970,4,1594,2,135,9.25,77670471,9915663,159323019,77670471,9.25,783.31,48.75,48.75,123382156641,48.58,48.58,123382156641
한국ANKOR유전,152550,5,382,2,46,13.69,67353166,61880308,70020000,67353166,13.69,108.84,96.19,96.19,25960413415,97.06,97.06,25960413415
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,64743175,478656960,1497000000,64743175,-1.43,13.53,4.32,4.32,4475381799,4.33,4.33,4475381799
더즌,462860,7,4195,2,545,14.93,41455887,11751849,71413257,41455887,14.93,352.76,58.05,58.05,170779766065,57.01,57.01,170779766065
유니슨,018000,8,2065,2,461,28.74,40397980,3420873,170505939,40397980,28.74,1180.93,23.69,23.69,78858547257,22.40,22.40,78858547257
KODEX 인버스,114800,9,3840,5,-45,-1.16,32476955,42477588,158200000,32476955,-1.16,76.46,20.53,20.53,125709372088,20.69,20.69,125709372088
KODEX 코스닥150레버리지,233740,10,7945,2,125,1.60,30896422,53345524,239100000,30896422,1.60,57.92,12.92,12.92,243224502347,12.80,12.80,243224502347
비큐AI,148780,11,1791,2,211,13.35,28328661,1423291,31445725,28328661,13.35,1990.36,90.09,90.09,52894057256,93.92,93.92,52894057256
이스트아시아홀딩스,900110,12,56,5,-2,-3.45,26183408,42450404,642650588,26183408,-3.45,61.68,4.07,4.07,1455492461,4.04,4.04,1455492461
아이티센엔텍,010280,13,1225,2,186,17.90,25019829,926466,65123786,25019829,17.90,2700.57,38.42,38.42,32205844110,40.37,40.37,32205844110
KODEX 레버리지,122630,14,20745,2,555,2.75,20734759,27101608,115400000,20734759,2.75,76.51,17.97,17.97,423147206953,17.68,17.68,423147206953
KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,20399210,39802336,71500000,20399210,-0.81,51.25,28.53,28.53,75151563771,28.64,28.64,75151563771
대한해운,005880,16,1733,5,-63,-3.51,18592633,126614600,322747340,18592633,-3.51,14.68,5.76,5.76,32574894865,5.82,5.82,32574894865
삼성전자,005930,17,57300,5,-1000,-1.72,17580731,20705980,5919637922,17580731,-1.72,84.91,0.30,0.30,1006177000600,0.30,0.30,1006177000600
지에스이,053050,18,3485,2,10,0.29,17530751,31833400,29987597,17530751,0.29,55.07,58.46,58.46,64726812444,61.94,61.94,64726812444
코오롱모빌리티그룹,450140,19,2470,2,250,11.26,16489508,271480,62777250,16489508,11.26,6073.93,26.27,26.27,42366347313,27.32,27.32,42366347313
일신바이오,068330,20,1724,2,69,4.17,16132129,498875,44216140,16132129,4.17,3233.70,36.48,36.48,28798171584,37.78,37.78,28798171584
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,59,3,0,0.00,15087304,170114448,633000000,15087304,0.00,8.87,2.38,2.38,878350667,2.35,2.35,878350667
웅진,016880,22,2730,2,410,17.67,15080722,2339611,79927080,15080722,17.67,644.58,18.87,18.87,42538597466,19.50,19.50,42538597466
에스엠벡셀,010580,23,1736,2,65,3.89,14887632,24238924,111251760,14887632,3.89,61.42,13.38,13.38,27605688175,14.29,14.29,27605688175
알체라,347860,24,2540,1,585,29.92,14862486,912592,38710961,14862486,29.92,1628.60,38.39,38.39,35346627731,35.95,35.95,35346627731
한국정보인증,053300,25,8830,2,250,2.91,14300960,5041926,42441361,14300960,2.91,283.64,33.70,33.70,131435546725,35.07,35.07,131435546725
KODEX 2차전지산업레버리지,462330,26,734,5,-36,-4.68,13961107,19874956,256600000,13961107,-4.68,70.24,5.44,5.44,10278618647,5.46,5.46,10278618647
엠에프엠코리아,323230,27,11,5,-6,-35.29,13524138,15032606,43274492,13524138,-35.29,89.97,31.25,31.25,173218065,36.39,36.39,173218065
제넨바이오,072520,28,17,5,-10,-37.04,13170466,21390396,74163194,13170466,-37.04,61.57,17.76,17.76,277873474,22.04,22.04,277873474
PS일렉트로닉스,332570,29,3785,2,145,3.98,12490590,5007620,44176320,12490590,3.98,249.43,28.27,28.27,47793343553,28.58,28.58,47793343553
두산에너빌리티,034020,30,59300,2,4700,8.61,12395198,14943904,640561146,12395198,8.61,82.94,1.94,1.94,714520246200,1.88,1.88,714520246200
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 1597 5 -44 -2.68 267322110 444773184 855000000 267322110 -2.68 60.10 31.27 31.27 434181626008 31.80 31.80 434181626008
3 우리기술 032820 2 3410 2 685 25.14 205021695 67470424 165530656 205021695 25.14 303.87 123.86 123.86 646655124146 114.56 114.56 646655124146
4 흥아해운 003280 3 2140 5 -60 -2.73 85058416 146467872 240424899 85058416 -2.73 58.07 35.38 35.38 185862300796 36.12 36.12 185862300796
5 동양철관 008970 4 1594 2 135 9.25 77670471 9915663 159323019 77670471 9.25 783.31 48.75 48.75 123382156641 48.58 48.58 123382156641
6 한국ANKOR유전 152550 5 382 2 46 13.69 67353166 61880308 70020000 67353166 13.69 108.84 96.19 96.19 25960413415 97.06 97.06 25960413415
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 69 5 -1 -1.43 64743175 478656960 1497000000 64743175 -1.43 13.53 4.32 4.32 4475381799 4.33 4.33 4475381799
8 더즌 462860 7 4195 2 545 14.93 41455887 11751849 71413257 41455887 14.93 352.76 58.05 58.05 170779766065 57.01 57.01 170779766065
9 유니슨 018000 8 2065 2 461 28.74 40397980 3420873 170505939 40397980 28.74 1180.93 23.69 23.69 78858547257 22.40 22.40 78858547257
10 KODEX 인버스 114800 9 3840 5 -45 -1.16 32476955 42477588 158200000 32476955 -1.16 76.46 20.53 20.53 125709372088 20.69 20.69 125709372088
11 KODEX 코스닥150레버리지 233740 10 7945 2 125 1.60 30896422 53345524 239100000 30896422 1.60 57.92 12.92 12.92 243224502347 12.80 12.80 243224502347
12 비큐AI 148780 11 1791 2 211 13.35 28328661 1423291 31445725 28328661 13.35 1990.36 90.09 90.09 52894057256 93.92 93.92 52894057256
13 이스트아시아홀딩스 900110 12 56 5 -2 -3.45 26183408 42450404 642650588 26183408 -3.45 61.68 4.07 4.07 1455492461 4.04 4.04 1455492461
14 아이티센엔텍 010280 13 1225 2 186 17.90 25019829 926466 65123786 25019829 17.90 2700.57 38.42 38.42 32205844110 40.37 40.37 32205844110
15 KODEX 레버리지 122630 14 20745 2 555 2.75 20734759 27101608 115400000 20734759 2.75 76.51 17.97 17.97 423147206953 17.68 17.68 423147206953
16 KODEX 코스닥150선물인버스 251340 15 3670 5 -30 -0.81 20399210 39802336 71500000 20399210 -0.81 51.25 28.53 28.53 75151563771 28.64 28.64 75151563771
17 대한해운 005880 16 1733 5 -63 -3.51 18592633 126614600 322747340 18592633 -3.51 14.68 5.76 5.76 32574894865 5.82 5.82 32574894865
18 삼성전자 005930 17 57300 5 -1000 -1.72 17580731 20705980 5919637922 17580731 -1.72 84.91 0.30 0.30 1006177000600 0.30 0.30 1006177000600
19 지에스이 053050 18 3485 2 10 0.29 17530751 31833400 29987597 17530751 0.29 55.07 58.46 58.46 64726812444 61.94 61.94 64726812444
20 코오롱모빌리티그룹 450140 19 2470 2 250 11.26 16489508 271480 62777250 16489508 11.26 6073.93 26.27 26.27 42366347313 27.32 27.32 42366347313
21 일신바이오 068330 20 1724 2 69 4.17 16132129 498875 44216140 16132129 4.17 3233.70 36.48 36.48 28798171584 37.78 37.78 28798171584
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 59 3 0 0.00 15087304 170114448 633000000 15087304 0.00 8.87 2.38 2.38 878350667 2.35 2.35 878350667
23 웅진 016880 22 2730 2 410 17.67 15080722 2339611 79927080 15080722 17.67 644.58 18.87 18.87 42538597466 19.50 19.50 42538597466
24 에스엠벡셀 010580 23 1736 2 65 3.89 14887632 24238924 111251760 14887632 3.89 61.42 13.38 13.38 27605688175 14.29 14.29 27605688175
25 알체라 347860 24 2540 1 585 29.92 14862486 912592 38710961 14862486 29.92 1628.60 38.39 38.39 35346627731 35.95 35.95 35346627731
26 한국정보인증 053300 25 8830 2 250 2.91 14300960 5041926 42441361 14300960 2.91 283.64 33.70 33.70 131435546725 35.07 35.07 131435546725
27 KODEX 2차전지산업레버리지 462330 26 734 5 -36 -4.68 13961107 19874956 256600000 13961107 -4.68 70.24 5.44 5.44 10278618647 5.46 5.46 10278618647
28 엠에프엠코리아 323230 27 11 5 -6 -35.29 13524138 15032606 43274492 13524138 -35.29 89.97 31.25 31.25 173218065 36.39 36.39 173218065
29 제넨바이오 072520 28 17 5 -10 -37.04 13170466 21390396 74163194 13170466 -37.04 61.57 17.76 17.76 277873474 22.04 22.04 277873474
30 PS일렉트로닉스 332570 29 3785 2 145 3.98 12490590 5007620 44176320 12490590 3.98 249.43 28.27 28.27 47793343553 28.58 28.58 47793343553
31 두산에너빌리티 034020 30 59300 2 4700 8.61 12395198 14943904 640561146 12395198 8.61 82.94 1.94 1.94 714520246200 1.88 1.88 714520246200

31
top30/20250616/top30-av-20250616-150001.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,252670,1,1592,5,-49,-2.99,279441279,444773184,855000000,279441279,-2.99,62.83,32.68,32.68,453488253242,33.32,33.32,453488253242
우리기술,032820,2,3395,2,670,24.59,208254620,67470424,165530656,208254620,24.59,308.66,125.81,125.81,657643334695,117.02,117.02,657643334695
흥아해운,003280,3,2160,5,-40,-1.82,88050506,146467872,240424899,88050506,-1.82,60.12,36.62,36.62,192272652388,37.02,37.02,192272652388
동양철관,008970,4,1602,2,143,9.80,78337682,9915663,159323019,78337682,9.80,790.04,49.17,49.17,124447324831,48.76,48.76,124447324831
한국ANKOR유전,152550,5,380,2,44,13.10,68678547,61880308,70020000,68678547,13.10,110.99,98.08,98.08,26467521056,99.47,99.47,26467521056
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,64921877,478656960,1497000000,64921877,0.00,13.56,4.34,4.34,4487858939,4.28,4.28,4487858939
더즌,462860,7,4190,2,540,14.79,41907634,11751849,71413257,41907634,14.79,356.60,58.68,58.68,172671540893,57.71,57.71,172671540893
유니슨,018000,8,2060,2,456,28.43,41174947,3420873,170505939,41174947,28.43,1203.64,24.15,24.15,80466814592,22.91,22.91,80466814592
KODEX 인버스,114800,9,3835,5,-50,-1.29,34002568,42477588,158200000,34002568,-1.29,80.05,21.49,21.49,131554667150,21.68,21.68,131554667150
KODEX 코스닥150레버리지,233740,10,7940,2,120,1.53,31417625,53345524,239100000,31417625,1.53,58.89,13.14,13.14,247367315144,13.03,13.03,247367315144
비큐AI,148780,11,1808,2,228,14.43,28493825,1423291,31445725,28493825,14.43,2001.97,90.61,90.61,53191214624,93.56,93.56,53191214624
이스트아시아홀딩스,900110,12,56,5,-2,-3.45,26199239,42450404,642650588,26199239,-3.45,61.72,4.08,4.08,1456367736,4.05,4.05,1456367736
아이티센엔텍,010280,13,1222,2,183,17.61,25182756,926466,65123786,25182756,17.61,2718.15,38.67,38.67,32405353003,40.72,40.72,32405353003
KODEX 레버리지,122630,14,20810,2,620,3.07,21538811,27101608,115400000,21538811,3.07,79.47,18.66,18.66,439864401244,18.32,18.32,439864401244
KODEX 코스닥150선물인버스,251340,15,3665,5,-35,-0.95,20900447,39802336,71500000,20900447,-0.95,52.51,29.23,29.23,76988642019,29.38,29.38,76988642019
대한해운,005880,16,1740,5,-56,-3.12,18901335,126614600,322747340,18901335,-3.12,14.93,5.86,5.86,33111928238,5.90,5.90,33111928238
삼성전자,005930,17,57200,5,-1100,-1.89,18062521,20705980,5919637922,18062521,-1.89,87.23,0.31,0.31,1033778491200,0.31,0.31,1033778491200
지에스이,053050,18,3490,2,15,0.43,17614559,31833400,29987597,17614559,0.43,55.33,58.74,58.74,65018998211,62.13,62.13,65018998211
코오롱모빌리티그룹,450140,19,2475,2,255,11.49,16555116,271480,62777250,16555116,11.49,6098.10,26.37,26.37,42528598958,27.37,27.37,42528598958
일신바이오,068330,20,1735,2,80,4.83,16168577,498875,44216140,16168577,4.83,3241.01,36.57,36.57,28861194987,37.62,37.62,28861194987
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,59,3,0,0.00,15314258,170114448,633000000,15314258,0.00,9.00,2.42,2.42,891740953,2.39,2.39,891740953
웅진,016880,22,2700,2,380,16.38,15229919,2339611,79927080,15229919,16.38,650.96,19.05,19.05,42944678263,19.90,19.90,42944678263
에스엠벡셀,010580,23,1735,2,64,3.83,14959819,24238924,111251760,14959819,3.83,61.72,13.45,13.45,27731461552,14.37,14.37,27731461552
알체라,347860,24,2540,1,585,29.92,14873411,912592,38710961,14873411,29.92,1629.80,38.42,38.42,35374377231,35.98,35.98,35374377231
엠에프엠코리아,323230,25,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722
한국정보인증,053300,26,8890,2,310,3.61,14391835,5041926,42441361,14391835,3.61,285.44,33.91,33.91,132240305050,35.05,35.05,132240305050
KODEX 2차전지산업레버리지,462330,27,735,5,-35,-4.55,14200494,19874956,256600000,14200494,-4.55,71.45,5.53,5.53,10454925993,5.54,5.54,10454925993
제넨바이오,072520,28,17,5,-10,-37.04,13902822,21390396,74163194,13902822,-37.04,65.00,18.75,18.75,290323526,23.03,23.03,290323526
두산에너빌리티,034020,29,59300,2,4700,8.61,12832312,14943904,640561146,12832312,8.61,85.87,2.00,2.00,740518623400,1.95,1.95,740518623400
PS일렉트로닉스,332570,30,3765,2,125,3.43,12575173,5007620,44176320,12575173,3.43,251.12,28.47,28.47,48112736842,28.93,28.93,48112736842
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 1592 5 -49 -2.99 279441279 444773184 855000000 279441279 -2.99 62.83 32.68 32.68 453488253242 33.32 33.32 453488253242
3 우리기술 032820 2 3395 2 670 24.59 208254620 67470424 165530656 208254620 24.59 308.66 125.81 125.81 657643334695 117.02 117.02 657643334695
4 흥아해운 003280 3 2160 5 -40 -1.82 88050506 146467872 240424899 88050506 -1.82 60.12 36.62 36.62 192272652388 37.02 37.02 192272652388
5 동양철관 008970 4 1602 2 143 9.80 78337682 9915663 159323019 78337682 9.80 790.04 49.17 49.17 124447324831 48.76 48.76 124447324831
6 한국ANKOR유전 152550 5 380 2 44 13.10 68678547 61880308 70020000 68678547 13.10 110.99 98.08 98.08 26467521056 99.47 99.47 26467521056
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 70 3 0 0.00 64921877 478656960 1497000000 64921877 0.00 13.56 4.34 4.34 4487858939 4.28 4.28 4487858939
8 더즌 462860 7 4190 2 540 14.79 41907634 11751849 71413257 41907634 14.79 356.60 58.68 58.68 172671540893 57.71 57.71 172671540893
9 유니슨 018000 8 2060 2 456 28.43 41174947 3420873 170505939 41174947 28.43 1203.64 24.15 24.15 80466814592 22.91 22.91 80466814592
10 KODEX 인버스 114800 9 3835 5 -50 -1.29 34002568 42477588 158200000 34002568 -1.29 80.05 21.49 21.49 131554667150 21.68 21.68 131554667150
11 KODEX 코스닥150레버리지 233740 10 7940 2 120 1.53 31417625 53345524 239100000 31417625 1.53 58.89 13.14 13.14 247367315144 13.03 13.03 247367315144
12 비큐AI 148780 11 1808 2 228 14.43 28493825 1423291 31445725 28493825 14.43 2001.97 90.61 90.61 53191214624 93.56 93.56 53191214624
13 이스트아시아홀딩스 900110 12 56 5 -2 -3.45 26199239 42450404 642650588 26199239 -3.45 61.72 4.08 4.08 1456367736 4.05 4.05 1456367736
14 아이티센엔텍 010280 13 1222 2 183 17.61 25182756 926466 65123786 25182756 17.61 2718.15 38.67 38.67 32405353003 40.72 40.72 32405353003
15 KODEX 레버리지 122630 14 20810 2 620 3.07 21538811 27101608 115400000 21538811 3.07 79.47 18.66 18.66 439864401244 18.32 18.32 439864401244
16 KODEX 코스닥150선물인버스 251340 15 3665 5 -35 -0.95 20900447 39802336 71500000 20900447 -0.95 52.51 29.23 29.23 76988642019 29.38 29.38 76988642019
17 대한해운 005880 16 1740 5 -56 -3.12 18901335 126614600 322747340 18901335 -3.12 14.93 5.86 5.86 33111928238 5.90 5.90 33111928238
18 삼성전자 005930 17 57200 5 -1100 -1.89 18062521 20705980 5919637922 18062521 -1.89 87.23 0.31 0.31 1033778491200 0.31 0.31 1033778491200
19 지에스이 053050 18 3490 2 15 0.43 17614559 31833400 29987597 17614559 0.43 55.33 58.74 58.74 65018998211 62.13 62.13 65018998211
20 코오롱모빌리티그룹 450140 19 2475 2 255 11.49 16555116 271480 62777250 16555116 11.49 6098.10 26.37 26.37 42528598958 27.37 27.37 42528598958
21 일신바이오 068330 20 1735 2 80 4.83 16168577 498875 44216140 16168577 4.83 3241.01 36.57 36.57 28861194987 37.62 37.62 28861194987
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 59 3 0 0.00 15314258 170114448 633000000 15314258 0.00 9.00 2.42 2.42 891740953 2.39 2.39 891740953
23 웅진 016880 22 2700 2 380 16.38 15229919 2339611 79927080 15229919 16.38 650.96 19.05 19.05 42944678263 19.90 19.90 42944678263
24 에스엠벡셀 010580 23 1735 2 64 3.83 14959819 24238924 111251760 14959819 3.83 61.72 13.45 13.45 27731461552 14.37 14.37 27731461552
25 알체라 347860 24 2540 1 585 29.92 14873411 912592 38710961 14873411 29.92 1629.80 38.42 38.42 35374377231 35.98 35.98 35374377231
26 엠에프엠코리아 323230 25 11 5 -6 -35.29 14695925 15032606 43274492 14695925 -35.29 97.76 33.96 33.96 186107722 39.10 39.10 186107722
27 한국정보인증 053300 26 8890 2 310 3.61 14391835 5041926 42441361 14391835 3.61 285.44 33.91 33.91 132240305050 35.05 35.05 132240305050
28 KODEX 2차전지산업레버리지 462330 27 735 5 -35 -4.55 14200494 19874956 256600000 14200494 -4.55 71.45 5.53 5.53 10454925993 5.54 5.54 10454925993
29 제넨바이오 072520 28 17 5 -10 -37.04 13902822 21390396 74163194 13902822 -37.04 65.00 18.75 18.75 290323526 23.03 23.03 290323526
30 두산에너빌리티 034020 29 59300 2 4700 8.61 12832312 14943904 640561146 12832312 8.61 85.87 2.00 2.00 740518623400 1.95 1.95 740518623400
31 PS일렉트로닉스 332570 30 3765 2 125 3.43 12575173 5007620 44176320 12575173 3.43 251.12 28.47 28.47 48112736842 28.93 28.93 48112736842

31
top30/20250616/top30-av-20250616-151000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1588,5,-53,-3.23,292495360,444773184,855000000,292495360,-3.23,65.76,34.21,34.21,474229646675,34.93,34.93,474229646675
우리기술,032820,2,3390,2,665,24.40,211336582,67470424,165530656,211336582,24.40,313.23,127.67,127.67,668085327419,119.06,119.06,668085327419
흥아해운,003280,3,2155,5,-45,-2.05,91592579,146467872,240424899,91592579,-2.05,62.53,38.10,38.10,199984354194,38.60,38.60,199984354194
동양철관,008970,4,1617,2,158,10.83,80524305,9915663,159323019,80524305,10.83,812.09,50.54,50.54,127970910649,49.67,49.67,127970910649
한국ANKOR유전,152550,5,382,2,46,13.69,70304568,61880308,70020000,70304568,13.69,113.61,100.41,100.41,27089489679,101.28,101.28,27089489679
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,71,2,1,1.43,65905136,478656960,1497000000,65905136,1.43,13.77,4.40,4.40,4556653152,4.29,4.29,4556653152
유니슨,018000,7,1997,2,393,24.50,42775932,3420873,170505939,42775932,24.50,1250.44,25.09,25.09,83706000590,24.58,24.58,83706000590
더즌,462860,8,4170,2,520,14.25,42299874,11751849,71413257,42299874,14.25,359.94,59.23,59.23,174316023106,58.54,58.54,174316023106
KODEX 인버스,114800,9,3827,5,-58,-1.49,34439089,42477588,158200000,34439089,-1.49,81.08,21.77,21.77,133224653913,22.00,22.00,133224653913
KODEX 코스닥150레버리지,233740,10,7925,2,105,1.34,31915142,53345524,239100000,31915142,1.34,59.83,13.35,13.35,251316025146,13.26,13.26,251316025146
비큐AI,148780,11,1820,2,240,15.19,28812510,1423291,31445725,28812510,15.19,2024.36,91.63,91.63,53769994994,93.95,93.95,53769994994
이스트아시아홀딩스,900110,12,56,5,-2,-3.45,26289096,42450404,642650588,26289096,-3.45,61.93,4.09,4.09,1461356063,4.06,4.06,1461356063
아이티센엔텍,010280,13,1229,2,190,18.29,25432979,926466,65123786,25432979,18.29,2745.16,39.05,39.05,32710362573,40.87,40.87,32710362573
KODEX 레버리지,122630,14,20855,2,665,3.29,22275470,27101608,115400000,22275470,3.29,82.19,19.30,19.30,455219875200,18.91,18.91,455219875200
KODEX 코스닥150선물인버스,251340,15,3675,5,-25,-0.68,21370825,39802336,71500000,21370825,-0.68,53.69,29.89,29.89,78714340909,29.96,29.96,78714340909
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,58,5,-1,-1.69,19974710,170114448,633000000,19974710,-1.69,11.74,3.16,3.16,1166707421,3.18,3.18,1166707421
대한해운,005880,17,1736,5,-60,-3.34,19155389,126614600,322747340,19155389,-3.34,15.13,5.94,5.94,33554197621,5.99,5.99,33554197621
삼성전자,005930,18,57300,5,-1000,-1.72,18704939,20705980,5919637922,18704939,-1.72,90.34,0.32,0.32,1070575626000,0.32,0.32,1070575626000
지에스이,053050,19,3480,2,5,0.14,17734954,31833400,29987597,17734954,0.14,55.71,59.14,59.14,65439026167,62.71,62.71,65439026167
코오롱모빌리티그룹,450140,20,2490,2,270,12.16,16659366,271480,62777250,16659366,12.16,6136.50,26.54,26.54,42787305468,27.37,27.37,42787305468
일신바이오,068330,21,1725,2,70,4.23,16249558,498875,44216140,16249558,4.23,3257.24,36.75,36.75,29001127492,38.02,38.02,29001127492
웅진,016880,22,2675,2,355,15.30,15475046,2339611,79927080,15475046,15.30,661.44,19.36,19.36,43604741808,20.39,20.39,43604741808
에스엠벡셀,010580,23,1745,2,74,4.43,14995057,24238924,111251760,14995057,4.43,61.86,13.48,13.48,27792893098,14.32,14.32,27792893098
알체라,347860,24,2540,1,585,29.92,14881249,912592,38710961,14881249,29.92,1630.66,38.44,38.44,35394285751,36.00,36.00,35394285751
엠에프엠코리아,323230,25,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722
KODEX 2차전지산업레버리지,462330,26,740,5,-30,-3.90,14553882,19874956,256600000,14553882,-3.90,73.23,5.67,5.67,10715904013,5.64,5.64,10715904013
한국정보인증,053300,27,8860,2,280,3.26,14458971,5041926,42441361,14458971,3.26,286.77,34.07,34.07,132834710200,35.33,35.33,132834710200
제넨바이오,072520,28,17,5,-10,-37.04,13902822,21390396,74163194,13902822,-37.04,65.00,18.75,18.75,290323526,23.03,23.03,290323526
두산에너빌리티,034020,29,59600,2,5000,9.16,13303423,14943904,640561146,13303423,9.16,89.02,2.08,2.08,768592222650,2.01,2.01,768592222650
PS일렉트로닉스,332570,30,3765,2,125,3.43,12682311,5007620,44176320,12682311,3.43,253.26,28.71,28.71,48515857114,29.17,29.17,48515857114
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 1588 5 -53 -3.23 292495360 444773184 855000000 292495360 -3.23 65.76 34.21 34.21 474229646675 34.93 34.93 474229646675
3 우리기술 032820 2 3390 2 665 24.40 211336582 67470424 165530656 211336582 24.40 313.23 127.67 127.67 668085327419 119.06 119.06 668085327419
4 흥아해운 003280 3 2155 5 -45 -2.05 91592579 146467872 240424899 91592579 -2.05 62.53 38.10 38.10 199984354194 38.60 38.60 199984354194
5 동양철관 008970 4 1617 2 158 10.83 80524305 9915663 159323019 80524305 10.83 812.09 50.54 50.54 127970910649 49.67 49.67 127970910649
6 한국ANKOR유전 152550 5 382 2 46 13.69 70304568 61880308 70020000 70304568 13.69 113.61 100.41 100.41 27089489679 101.28 101.28 27089489679
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 71 2 1 1.43 65905136 478656960 1497000000 65905136 1.43 13.77 4.40 4.40 4556653152 4.29 4.29 4556653152
8 유니슨 018000 7 1997 2 393 24.50 42775932 3420873 170505939 42775932 24.50 1250.44 25.09 25.09 83706000590 24.58 24.58 83706000590
9 더즌 462860 8 4170 2 520 14.25 42299874 11751849 71413257 42299874 14.25 359.94 59.23 59.23 174316023106 58.54 58.54 174316023106
10 KODEX 인버스 114800 9 3827 5 -58 -1.49 34439089 42477588 158200000 34439089 -1.49 81.08 21.77 21.77 133224653913 22.00 22.00 133224653913
11 KODEX 코스닥150레버리지 233740 10 7925 2 105 1.34 31915142 53345524 239100000 31915142 1.34 59.83 13.35 13.35 251316025146 13.26 13.26 251316025146
12 비큐AI 148780 11 1820 2 240 15.19 28812510 1423291 31445725 28812510 15.19 2024.36 91.63 91.63 53769994994 93.95 93.95 53769994994
13 이스트아시아홀딩스 900110 12 56 5 -2 -3.45 26289096 42450404 642650588 26289096 -3.45 61.93 4.09 4.09 1461356063 4.06 4.06 1461356063
14 아이티센엔텍 010280 13 1229 2 190 18.29 25432979 926466 65123786 25432979 18.29 2745.16 39.05 39.05 32710362573 40.87 40.87 32710362573
15 KODEX 레버리지 122630 14 20855 2 665 3.29 22275470 27101608 115400000 22275470 3.29 82.19 19.30 19.30 455219875200 18.91 18.91 455219875200
16 KODEX 코스닥150선물인버스 251340 15 3675 5 -25 -0.68 21370825 39802336 71500000 21370825 -0.68 53.69 29.89 29.89 78714340909 29.96 29.96 78714340909
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 58 5 -1 -1.69 19974710 170114448 633000000 19974710 -1.69 11.74 3.16 3.16 1166707421 3.18 3.18 1166707421
18 대한해운 005880 17 1736 5 -60 -3.34 19155389 126614600 322747340 19155389 -3.34 15.13 5.94 5.94 33554197621 5.99 5.99 33554197621
19 삼성전자 005930 18 57300 5 -1000 -1.72 18704939 20705980 5919637922 18704939 -1.72 90.34 0.32 0.32 1070575626000 0.32 0.32 1070575626000
20 지에스이 053050 19 3480 2 5 0.14 17734954 31833400 29987597 17734954 0.14 55.71 59.14 59.14 65439026167 62.71 62.71 65439026167
21 코오롱모빌리티그룹 450140 20 2490 2 270 12.16 16659366 271480 62777250 16659366 12.16 6136.50 26.54 26.54 42787305468 27.37 27.37 42787305468
22 일신바이오 068330 21 1725 2 70 4.23 16249558 498875 44216140 16249558 4.23 3257.24 36.75 36.75 29001127492 38.02 38.02 29001127492
23 웅진 016880 22 2675 2 355 15.30 15475046 2339611 79927080 15475046 15.30 661.44 19.36 19.36 43604741808 20.39 20.39 43604741808
24 에스엠벡셀 010580 23 1745 2 74 4.43 14995057 24238924 111251760 14995057 4.43 61.86 13.48 13.48 27792893098 14.32 14.32 27792893098
25 알체라 347860 24 2540 1 585 29.92 14881249 912592 38710961 14881249 29.92 1630.66 38.44 38.44 35394285751 36.00 36.00 35394285751
26 엠에프엠코리아 323230 25 11 5 -6 -35.29 14695925 15032606 43274492 14695925 -35.29 97.76 33.96 33.96 186107722 39.10 39.10 186107722
27 KODEX 2차전지산업레버리지 462330 26 740 5 -30 -3.90 14553882 19874956 256600000 14553882 -3.90 73.23 5.67 5.67 10715904013 5.64 5.64 10715904013
28 한국정보인증 053300 27 8860 2 280 3.26 14458971 5041926 42441361 14458971 3.26 286.77 34.07 34.07 132834710200 35.33 35.33 132834710200
29 제넨바이오 072520 28 17 5 -10 -37.04 13902822 21390396 74163194 13902822 -37.04 65.00 18.75 18.75 290323526 23.03 23.03 290323526
30 두산에너빌리티 034020 29 59600 2 5000 9.16 13303423 14943904 640561146 13303423 9.16 89.02 2.08 2.08 768592222650 2.01 2.01 768592222650
31 PS일렉트로닉스 332570 30 3765 2 125 3.43 12682311 5007620 44176320 12682311 3.43 253.26 28.71 28.71 48515857114 29.17 29.17 48515857114

31
top30/20250616/top30-av-20250616-152000.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,252670,1,1581,5,-60,-3.66,309160293,444773184,855000000,309160293,-3.66,69.51,36.16,36.16,500630347395,37.04,37.04,500630347395
우리기술,032820,2,3390,2,665,24.40,214811330,67470424,165530656,214811330,24.40,318.38,129.77,129.77,679826465553,121.15,121.15,679826465553
흥아해운,003280,3,2130,5,-70,-3.18,94013249,146467872,240424899,94013249,-3.18,64.19,39.10,39.10,205169754521,40.06,40.06,205169754521
동양철관,008970,4,1613,2,154,10.56,81980784,9915663,159323019,81980784,10.56,826.78,51.46,51.46,130321488136,50.71,50.71,130321488136
한국ANKOR유전,152550,5,379,2,43,12.80,71524820,61880308,70020000,71524820,12.80,115.59,102.15,102.15,27551801926,103.82,103.82,27551801926
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,66612716,478656960,1497000000,66612716,-1.43,13.92,4.45,4.45,4606190752,4.46,4.46,4606190752
유니슨,018000,7,1998,2,394,24.56,44174048,3420873,170505939,44174048,24.56,1291.31,25.91,25.91,86496414047,25.39,25.39,86496414047
더즌,462860,8,4170,2,520,14.25,42877877,11751849,71413257,42877877,14.25,364.86,60.04,60.04,176735988753,59.35,59.35,176735988753
KODEX 인버스,114800,9,3817,5,-68,-1.75,35753065,42477588,158200000,35753065,-1.75,84.17,22.60,22.60,138245345746,22.89,22.89,138245345746
KODEX 코스닥150레버리지,233740,10,7945,2,125,1.60,32501298,53345524,239100000,32501298,1.60,60.93,13.59,13.59,255970237588,13.47,13.47,255970237588
비큐AI,148780,11,1808,2,228,14.43,29001411,1423291,31445725,29001411,14.43,2037.63,92.23,92.23,54112438593,95.18,95.18,54112438593
이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26422083,42450404,642650588,26422083,-5.17,62.24,4.11,4.11,1468692630,4.16,4.16,1468692630
아이티센엔텍,010280,13,1250,2,211,20.31,25752966,926466,65123786,25752966,20.31,2779.70,39.54,39.54,33109076810,40.67,40.67,33109076810
KODEX 레버리지,122630,14,20950,2,760,3.76,23637907,27101608,115400000,23637907,3.76,87.22,20.48,20.48,483707942881,20.01,20.01,483707942881
KODEX 코스닥150선물인버스,251340,15,3665,5,-35,-0.95,22095295,39802336,71500000,22095295,-0.95,55.51,30.90,30.90,81371702774,31.05,31.05,81371702774
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,59,3,0,0.00,20428490,170114448,633000000,20428490,0.00,12.01,3.23,3.23,1193480441,3.20,3.20,1193480441
삼성전자,005930,17,57300,5,-1000,-1.72,19815397,20705980,5919637922,19815397,-1.72,95.70,0.33,0.33,1134204778400,0.33,0.33,1134204778400
대한해운,005880,18,1740,5,-56,-3.12,19457757,126614600,322747340,19457757,-3.12,15.37,6.03,6.03,34079521063,6.07,6.07,34079521063
지에스이,053050,19,3445,5,-30,-0.86,17868622,31833400,29987597,17868622,-0.86,56.13,59.59,59.59,65902347812,63.79,63.79,65902347812
코오롱모빌리티그룹,450140,20,2465,2,245,11.04,16791474,271480,62777250,16791474,11.04,6185.16,26.75,26.75,43113719975,27.86,27.86,43113719975
일신바이오,068330,21,1720,2,65,3.93,16337513,498875,44216140,16337513,3.93,3274.87,36.95,36.95,29152718096,38.33,38.33,29152718096
웅진,016880,22,2670,2,350,15.09,15643833,2339611,79927080,15643833,15.09,668.65,19.57,19.57,44056262155,20.64,20.64,44056262155
에스엠벡셀,010580,23,1732,2,61,3.65,15054198,24238924,111251760,15054198,3.65,62.11,13.53,13.53,27895723805,14.48,14.48,27895723805
알체라,347860,24,2540,1,585,29.92,14892707,912592,38710961,14892707,29.92,1631.91,38.47,38.47,35423389071,36.03,36.03,35423389071
KODEX 2차전지산업레버리지,462330,25,743,5,-27,-3.51,14854465,19874956,256600000,14854465,-3.51,74.74,5.79,5.79,10938978455,5.74,5.74,10938978455
엠에프엠코리아,323230,26,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722
한국정보인증,053300,27,8890,2,310,3.61,14553748,5041926,42441361,14553748,3.61,288.65,34.29,34.29,133676431415,35.43,35.43,133676431415
두산에너빌리티,034020,28,59700,2,5100,9.34,14092087,14943904,640561146,14092087,9.34,94.30,2.20,2.20,815461993500,2.13,2.13,815461993500
제넨바이오,072520,29,17,5,-10,-37.04,13902822,21390396,74163194,13902822,-37.04,65.00,18.75,18.75,290323526,23.03,23.03,290323526
PS일렉트로닉스,332570,30,3790,2,150,4.12,12834357,5007620,44176320,12834357,4.12,256.30,29.05,29.05,49090427529,29.32,29.32,49090427529
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 1581 5 -60 -3.66 309160293 444773184 855000000 309160293 -3.66 69.51 36.16 36.16 500630347395 37.04 37.04 500630347395
3 우리기술 032820 2 3390 2 665 24.40 214811330 67470424 165530656 214811330 24.40 318.38 129.77 129.77 679826465553 121.15 121.15 679826465553
4 흥아해운 003280 3 2130 5 -70 -3.18 94013249 146467872 240424899 94013249 -3.18 64.19 39.10 39.10 205169754521 40.06 40.06 205169754521
5 동양철관 008970 4 1613 2 154 10.56 81980784 9915663 159323019 81980784 10.56 826.78 51.46 51.46 130321488136 50.71 50.71 130321488136
6 한국ANKOR유전 152550 5 379 2 43 12.80 71524820 61880308 70020000 71524820 12.80 115.59 102.15 102.15 27551801926 103.82 103.82 27551801926
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 69 5 -1 -1.43 66612716 478656960 1497000000 66612716 -1.43 13.92 4.45 4.45 4606190752 4.46 4.46 4606190752
8 유니슨 018000 7 1998 2 394 24.56 44174048 3420873 170505939 44174048 24.56 1291.31 25.91 25.91 86496414047 25.39 25.39 86496414047
9 더즌 462860 8 4170 2 520 14.25 42877877 11751849 71413257 42877877 14.25 364.86 60.04 60.04 176735988753 59.35 59.35 176735988753
10 KODEX 인버스 114800 9 3817 5 -68 -1.75 35753065 42477588 158200000 35753065 -1.75 84.17 22.60 22.60 138245345746 22.89 22.89 138245345746
11 KODEX 코스닥150레버리지 233740 10 7945 2 125 1.60 32501298 53345524 239100000 32501298 1.60 60.93 13.59 13.59 255970237588 13.47 13.47 255970237588
12 비큐AI 148780 11 1808 2 228 14.43 29001411 1423291 31445725 29001411 14.43 2037.63 92.23 92.23 54112438593 95.18 95.18 54112438593
13 이스트아시아홀딩스 900110 12 55 5 -3 -5.17 26422083 42450404 642650588 26422083 -5.17 62.24 4.11 4.11 1468692630 4.16 4.16 1468692630
14 아이티센엔텍 010280 13 1250 2 211 20.31 25752966 926466 65123786 25752966 20.31 2779.70 39.54 39.54 33109076810 40.67 40.67 33109076810
15 KODEX 레버리지 122630 14 20950 2 760 3.76 23637907 27101608 115400000 23637907 3.76 87.22 20.48 20.48 483707942881 20.01 20.01 483707942881
16 KODEX 코스닥150선물인버스 251340 15 3665 5 -35 -0.95 22095295 39802336 71500000 22095295 -0.95 55.51 30.90 30.90 81371702774 31.05 31.05 81371702774
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 59 3 0 0.00 20428490 170114448 633000000 20428490 0.00 12.01 3.23 3.23 1193480441 3.20 3.20 1193480441
18 삼성전자 005930 17 57300 5 -1000 -1.72 19815397 20705980 5919637922 19815397 -1.72 95.70 0.33 0.33 1134204778400 0.33 0.33 1134204778400
19 대한해운 005880 18 1740 5 -56 -3.12 19457757 126614600 322747340 19457757 -3.12 15.37 6.03 6.03 34079521063 6.07 6.07 34079521063
20 지에스이 053050 19 3445 5 -30 -0.86 17868622 31833400 29987597 17868622 -0.86 56.13 59.59 59.59 65902347812 63.79 63.79 65902347812
21 코오롱모빌리티그룹 450140 20 2465 2 245 11.04 16791474 271480 62777250 16791474 11.04 6185.16 26.75 26.75 43113719975 27.86 27.86 43113719975
22 일신바이오 068330 21 1720 2 65 3.93 16337513 498875 44216140 16337513 3.93 3274.87 36.95 36.95 29152718096 38.33 38.33 29152718096
23 웅진 016880 22 2670 2 350 15.09 15643833 2339611 79927080 15643833 15.09 668.65 19.57 19.57 44056262155 20.64 20.64 44056262155
24 에스엠벡셀 010580 23 1732 2 61 3.65 15054198 24238924 111251760 15054198 3.65 62.11 13.53 13.53 27895723805 14.48 14.48 27895723805
25 알체라 347860 24 2540 1 585 29.92 14892707 912592 38710961 14892707 29.92 1631.91 38.47 38.47 35423389071 36.03 36.03 35423389071
26 KODEX 2차전지산업레버리지 462330 25 743 5 -27 -3.51 14854465 19874956 256600000 14854465 -3.51 74.74 5.79 5.79 10938978455 5.74 5.74 10938978455
27 엠에프엠코리아 323230 26 11 5 -6 -35.29 14695925 15032606 43274492 14695925 -35.29 97.76 33.96 33.96 186107722 39.10 39.10 186107722
28 한국정보인증 053300 27 8890 2 310 3.61 14553748 5041926 42441361 14553748 3.61 288.65 34.29 34.29 133676431415 35.43 35.43 133676431415
29 두산에너빌리티 034020 28 59700 2 5100 9.34 14092087 14943904 640561146 14092087 9.34 94.30 2.20 2.20 815461993500 2.13 2.13 815461993500
30 제넨바이오 072520 29 17 5 -10 -37.04 13902822 21390396 74163194 13902822 -37.04 65.00 18.75 18.75 290323526 23.03 23.03 290323526
31 PS일렉트로닉스 332570 30 3790 2 150 4.12 12834357 5007620 44176320 12834357 4.12 256.30 29.05 29.05 49090427529 29.32 29.32 49090427529

31
top30/20250616/top30-av-20250616-153000.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,252670,1,1581,5,-60,-3.66,309160293,444773184,855000000,309160293,-3.66,69.51,36.16,36.16,500630347395,37.04,37.04,500630347395
우리기술,032820,2,3390,2,665,24.40,214811330,67470424,165530656,214811330,24.40,318.38,129.77,129.77,679826465553,121.15,121.15,679826465553
흥아해운,003280,3,2130,5,-70,-3.18,94013249,146467872,240424899,94013249,-3.18,64.19,39.10,39.10,205169754521,40.06,40.06,205169754521
동양철관,008970,4,1613,2,154,10.56,81980784,9915663,159323019,81980784,10.56,826.78,51.46,51.46,130321488136,50.71,50.71,130321488136
한국ANKOR유전,152550,5,379,2,43,12.80,71524820,61880308,70020000,71524820,12.80,115.59,102.15,102.15,27551801926,103.82,103.82,27551801926
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,66612716,478656960,1497000000,66612716,-1.43,13.92,4.45,4.45,4606190752,4.46,4.46,4606190752
유니슨,018000,7,1998,2,394,24.56,44174048,3420873,170505939,44174048,24.56,1291.31,25.91,25.91,86496414047,25.39,25.39,86496414047
더즌,462860,8,4170,2,520,14.25,42877877,11751849,71413257,42877877,14.25,364.86,60.04,60.04,176735988753,59.35,59.35,176735988753
KODEX 인버스,114800,9,3817,5,-68,-1.75,35753065,42477588,158200000,35753065,-1.75,84.17,22.60,22.60,138245345746,22.89,22.89,138245345746
KODEX 코스닥150레버리지,233740,10,7945,2,125,1.60,32501298,53345524,239100000,32501298,1.60,60.93,13.59,13.59,255970237588,13.47,13.47,255970237588
비큐AI,148780,11,1808,2,228,14.43,29001411,1423291,31445725,29001411,14.43,2037.63,92.23,92.23,54112438593,95.18,95.18,54112438593
이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26422083,42450404,642650588,26422083,-5.17,62.24,4.11,4.11,1468692630,4.16,4.16,1468692630
아이티센엔텍,010280,13,1250,2,211,20.31,25752966,926466,65123786,25752966,20.31,2779.70,39.54,39.54,33109076810,40.67,40.67,33109076810
KODEX 레버리지,122630,14,20950,2,760,3.76,23637907,27101608,115400000,23637907,3.76,87.22,20.48,20.48,483707942881,20.01,20.01,483707942881
KODEX 코스닥150선물인버스,251340,15,3665,5,-35,-0.95,22095295,39802336,71500000,22095295,-0.95,55.51,30.90,30.90,81371702774,31.05,31.05,81371702774
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,59,3,0,0.00,20428490,170114448,633000000,20428490,0.00,12.01,3.23,3.23,1193480441,3.20,3.20,1193480441
삼성전자,005930,17,57300,5,-1000,-1.72,19815397,20705980,5919637922,19815397,-1.72,95.70,0.33,0.33,1134204778400,0.33,0.33,1134204778400
대한해운,005880,18,1740,5,-56,-3.12,19457757,126614600,322747340,19457757,-3.12,15.37,6.03,6.03,34079521063,6.07,6.07,34079521063
지에스이,053050,19,3445,5,-30,-0.86,17868622,31833400,29987597,17868622,-0.86,56.13,59.59,59.59,65902347812,63.79,63.79,65902347812
코오롱모빌리티그룹,450140,20,2465,2,245,11.04,16791474,271480,62777250,16791474,11.04,6185.16,26.75,26.75,43113719975,27.86,27.86,43113719975
일신바이오,068330,21,1720,2,65,3.93,16337513,498875,44216140,16337513,3.93,3274.87,36.95,36.95,29152718096,38.33,38.33,29152718096
웅진,016880,22,2670,2,350,15.09,15643833,2339611,79927080,15643833,15.09,668.65,19.57,19.57,44056262155,20.64,20.64,44056262155
에스엠벡셀,010580,23,1732,2,61,3.65,15054198,24238924,111251760,15054198,3.65,62.11,13.53,13.53,27895723805,14.48,14.48,27895723805
알체라,347860,24,2540,1,585,29.92,14892707,912592,38710961,14892707,29.92,1631.91,38.47,38.47,35423389071,36.03,36.03,35423389071
KODEX 2차전지산업레버리지,462330,25,743,5,-27,-3.51,14854465,19874956,256600000,14854465,-3.51,74.74,5.79,5.79,10938978455,5.74,5.74,10938978455
엠에프엠코리아,323230,26,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722
한국정보인증,053300,27,8890,2,310,3.61,14553748,5041926,42441361,14553748,3.61,288.65,34.29,34.29,133676431415,35.43,35.43,133676431415
두산에너빌리티,034020,28,59700,2,5100,9.34,14092087,14943904,640561146,14092087,9.34,94.30,2.20,2.20,815461993500,2.13,2.13,815461993500
제넨바이오,072520,29,17,5,-10,-37.04,13902822,21390396,74163194,13902822,-37.04,65.00,18.75,18.75,290323526,23.03,23.03,290323526
PS일렉트로닉스,332570,30,3790,2,150,4.12,12834357,5007620,44176320,12834357,4.12,256.30,29.05,29.05,49090427529,29.32,29.32,49090427529
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 1581 5 -60 -3.66 309160293 444773184 855000000 309160293 -3.66 69.51 36.16 36.16 500630347395 37.04 37.04 500630347395
3 우리기술 032820 2 3390 2 665 24.40 214811330 67470424 165530656 214811330 24.40 318.38 129.77 129.77 679826465553 121.15 121.15 679826465553
4 흥아해운 003280 3 2130 5 -70 -3.18 94013249 146467872 240424899 94013249 -3.18 64.19 39.10 39.10 205169754521 40.06 40.06 205169754521
5 동양철관 008970 4 1613 2 154 10.56 81980784 9915663 159323019 81980784 10.56 826.78 51.46 51.46 130321488136 50.71 50.71 130321488136
6 한국ANKOR유전 152550 5 379 2 43 12.80 71524820 61880308 70020000 71524820 12.80 115.59 102.15 102.15 27551801926 103.82 103.82 27551801926
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 69 5 -1 -1.43 66612716 478656960 1497000000 66612716 -1.43 13.92 4.45 4.45 4606190752 4.46 4.46 4606190752
8 유니슨 018000 7 1998 2 394 24.56 44174048 3420873 170505939 44174048 24.56 1291.31 25.91 25.91 86496414047 25.39 25.39 86496414047
9 더즌 462860 8 4170 2 520 14.25 42877877 11751849 71413257 42877877 14.25 364.86 60.04 60.04 176735988753 59.35 59.35 176735988753
10 KODEX 인버스 114800 9 3817 5 -68 -1.75 35753065 42477588 158200000 35753065 -1.75 84.17 22.60 22.60 138245345746 22.89 22.89 138245345746
11 KODEX 코스닥150레버리지 233740 10 7945 2 125 1.60 32501298 53345524 239100000 32501298 1.60 60.93 13.59 13.59 255970237588 13.47 13.47 255970237588
12 비큐AI 148780 11 1808 2 228 14.43 29001411 1423291 31445725 29001411 14.43 2037.63 92.23 92.23 54112438593 95.18 95.18 54112438593
13 이스트아시아홀딩스 900110 12 55 5 -3 -5.17 26422083 42450404 642650588 26422083 -5.17 62.24 4.11 4.11 1468692630 4.16 4.16 1468692630
14 아이티센엔텍 010280 13 1250 2 211 20.31 25752966 926466 65123786 25752966 20.31 2779.70 39.54 39.54 33109076810 40.67 40.67 33109076810
15 KODEX 레버리지 122630 14 20950 2 760 3.76 23637907 27101608 115400000 23637907 3.76 87.22 20.48 20.48 483707942881 20.01 20.01 483707942881
16 KODEX 코스닥150선물인버스 251340 15 3665 5 -35 -0.95 22095295 39802336 71500000 22095295 -0.95 55.51 30.90 30.90 81371702774 31.05 31.05 81371702774
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 59 3 0 0.00 20428490 170114448 633000000 20428490 0.00 12.01 3.23 3.23 1193480441 3.20 3.20 1193480441
18 삼성전자 005930 17 57300 5 -1000 -1.72 19815397 20705980 5919637922 19815397 -1.72 95.70 0.33 0.33 1134204778400 0.33 0.33 1134204778400
19 대한해운 005880 18 1740 5 -56 -3.12 19457757 126614600 322747340 19457757 -3.12 15.37 6.03 6.03 34079521063 6.07 6.07 34079521063
20 지에스이 053050 19 3445 5 -30 -0.86 17868622 31833400 29987597 17868622 -0.86 56.13 59.59 59.59 65902347812 63.79 63.79 65902347812
21 코오롱모빌리티그룹 450140 20 2465 2 245 11.04 16791474 271480 62777250 16791474 11.04 6185.16 26.75 26.75 43113719975 27.86 27.86 43113719975
22 일신바이오 068330 21 1720 2 65 3.93 16337513 498875 44216140 16337513 3.93 3274.87 36.95 36.95 29152718096 38.33 38.33 29152718096
23 웅진 016880 22 2670 2 350 15.09 15643833 2339611 79927080 15643833 15.09 668.65 19.57 19.57 44056262155 20.64 20.64 44056262155
24 에스엠벡셀 010580 23 1732 2 61 3.65 15054198 24238924 111251760 15054198 3.65 62.11 13.53 13.53 27895723805 14.48 14.48 27895723805
25 알체라 347860 24 2540 1 585 29.92 14892707 912592 38710961 14892707 29.92 1631.91 38.47 38.47 35423389071 36.03 36.03 35423389071
26 KODEX 2차전지산업레버리지 462330 25 743 5 -27 -3.51 14854465 19874956 256600000 14854465 -3.51 74.74 5.79 5.79 10938978455 5.74 5.74 10938978455
27 엠에프엠코리아 323230 26 11 5 -6 -35.29 14695925 15032606 43274492 14695925 -35.29 97.76 33.96 33.96 186107722 39.10 39.10 186107722
28 한국정보인증 053300 27 8890 2 310 3.61 14553748 5041926 42441361 14553748 3.61 288.65 34.29 34.29 133676431415 35.43 35.43 133676431415
29 두산에너빌리티 034020 28 59700 2 5100 9.34 14092087 14943904 640561146 14092087 9.34 94.30 2.20 2.20 815461993500 2.13 2.13 815461993500
30 제넨바이오 072520 29 17 5 -10 -37.04 13902822 21390396 74163194 13902822 -37.04 65.00 18.75 18.75 290323526 23.03 23.03 290323526
31 PS일렉트로닉스 332570 30 3790 2 150 4.12 12834357 5007620 44176320 12834357 4.12 256.30 29.05 29.05 49090427529 29.32 29.32 49090427529

31
top30/20250616/top30-av-20250616-154000.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,252670,1,1583,5,-58,-3.53,315342169,444773184,855000000,315342169,-3.53,70.90,36.88,36.88,510416257103,37.71,37.71,510416257103
우리기술,032820,2,3380,2,655,24.04,216175435,67470424,165530656,216175435,24.04,320.40,130.60,130.60,684437140453,122.33,122.33,684437140453
흥아해운,003280,3,2140,5,-60,-2.73,94577183,146467872,240424899,94577183,-2.73,64.57,39.34,39.34,206376573281,40.11,40.11,206376573281
동양철관,008970,4,1609,2,150,10.28,82630246,9915663,159323019,82630246,10.28,833.33,51.86,51.86,131366472494,51.24,51.24,131366472494
한국ANKOR유전,152550,5,379,2,43,12.80,71884953,61880308,70020000,71884953,12.80,116.17,102.66,102.66,27688292333,104.34,104.34,27688292333
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67278169,478656960,1497000000,67278169,-1.43,14.06,4.49,4.49,4652107009,4.50,4.50,4652107009
유니슨,018000,7,2015,2,411,25.62,44569948,3420873,170505939,44569948,25.62,1302.88,26.14,26.14,87294152547,25.41,25.41,87294152547
더즌,462860,8,4195,2,545,14.93,43087264,11751849,71413257,43087264,14.93,366.64,60.34,60.34,177614367218,59.29,59.29,177614367218
KODEX 인버스,114800,9,3820,5,-65,-1.67,36788588,42477588,158200000,36788588,-1.67,86.61,23.25,23.25,142201043606,23.53,23.53,142201043606
KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33080539,53345524,239100000,33080539,1.28,62.01,13.84,13.84,260557826308,13.76,13.76,260557826308
비큐AI,148780,11,1816,2,236,14.94,29102105,1423291,31445725,29102105,14.94,2044.71,92.55,92.55,54295298897,95.08,95.08,54295298897
이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26857029,42450404,642650588,26857029,-5.17,63.27,4.18,4.18,1492614660,4.22,4.22,1492614660
아이티센엔텍,010280,13,1268,2,229,22.04,25899803,926466,65123786,25899803,22.04,2795.55,39.77,39.77,33295266126,40.32,40.32,33295266126
KODEX 레버리지,122630,14,20925,2,735,3.64,24052446,27101608,115400000,24052446,3.64,88.75,20.84,20.84,492382171456,20.39,20.39,492382171456
KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22750935,39802336,71500000,22750935,-0.81,57.16,31.82,31.82,83777901574,31.93,31.93,83777901574
삼성전자,005930,16,57200,5,-1100,-1.89,21900331,20705980,5919637922,21900331,-1.89,105.77,0.37,0.37,1253463003200,0.37,0.37,1253463003200
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,59,3,0,0.00,20905613,170114448,633000000,20905613,0.00,12.29,3.30,3.30,1221630698,3.27,3.27,1221630698
대한해운,005880,18,1745,5,-51,-2.84,19591263,126614600,322747340,19591263,-2.84,15.47,6.07,6.07,34312489033,6.09,6.09,34312489033
지에스이,053050,19,3470,5,-5,-0.14,17976466,31833400,29987597,17976466,-0.14,56.47,59.95,59.95,66276566492,63.69,63.69,66276566492
엠에프엠코리아,323230,20,11,5,-6,-35.29,16923825,15032606,43274492,16923825,-35.29,112.58,39.11,39.11,210614622,44.24,44.24,210614622
코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16862347,271480,62777250,16862347,11.26,6211.27,26.86,26.86,43288776285,27.92,27.92,43288776285
일신바이오,068330,22,1726,2,71,4.29,16381158,498875,44216140,16381158,4.29,3283.62,37.05,37.05,29228049366,38.30,38.30,29228049366
웅진,016880,23,2660,2,340,14.66,15725069,2339611,79927080,15725069,14.66,672.12,19.67,19.67,44272349915,20.82,20.82,44272349915
에스엠벡셀,010580,24,1725,2,54,3.23,15148715,24238924,111251760,15148715,3.23,62.50,13.62,13.62,28058765630,14.62,14.62,28058765630
제넨바이오,072520,25,16,5,-11,-40.74,15107611,21390396,74163194,15107611,-40.74,70.63,20.37,20.37,309600150,26.09,26.09,309600150
KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15006002,19874956,256600000,15006002,-3.51,75.50,5.85,5.85,11051570446,5.80,5.80,11051570446
알체라,347860,27,2540,1,585,29.92,14897965,912592,38710961,14897965,29.92,1632.49,38.49,38.49,35436744391,36.04,36.04,35436744391
한국정보인증,053300,28,8920,2,340,3.96,14615891,5041926,42441361,14615891,3.96,289.89,34.44,34.44,134230746975,35.46,35.46,134230746975
두산에너빌리티,034020,29,59600,2,5000,9.16,14472760,14943904,640561146,14472760,9.16,96.85,2.26,2.26,838150104300,2.20,2.20,838150104300
PS일렉트로닉스,332570,30,3795,2,155,4.26,12934710,5007620,44176320,12934710,4.26,258.30,29.28,29.28,49471267164,29.51,29.51,49471267164
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 1583 5 -58 -3.53 315342169 444773184 855000000 315342169 -3.53 70.90 36.88 36.88 510416257103 37.71 37.71 510416257103
3 우리기술 032820 2 3380 2 655 24.04 216175435 67470424 165530656 216175435 24.04 320.40 130.60 130.60 684437140453 122.33 122.33 684437140453
4 흥아해운 003280 3 2140 5 -60 -2.73 94577183 146467872 240424899 94577183 -2.73 64.57 39.34 39.34 206376573281 40.11 40.11 206376573281
5 동양철관 008970 4 1609 2 150 10.28 82630246 9915663 159323019 82630246 10.28 833.33 51.86 51.86 131366472494 51.24 51.24 131366472494
6 한국ANKOR유전 152550 5 379 2 43 12.80 71884953 61880308 70020000 71884953 12.80 116.17 102.66 102.66 27688292333 104.34 104.34 27688292333
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 69 5 -1 -1.43 67278169 478656960 1497000000 67278169 -1.43 14.06 4.49 4.49 4652107009 4.50 4.50 4652107009
8 유니슨 018000 7 2015 2 411 25.62 44569948 3420873 170505939 44569948 25.62 1302.88 26.14 26.14 87294152547 25.41 25.41 87294152547
9 더즌 462860 8 4195 2 545 14.93 43087264 11751849 71413257 43087264 14.93 366.64 60.34 60.34 177614367218 59.29 59.29 177614367218
10 KODEX 인버스 114800 9 3820 5 -65 -1.67 36788588 42477588 158200000 36788588 -1.67 86.61 23.25 23.25 142201043606 23.53 23.53 142201043606
11 KODEX 코스닥150레버리지 233740 10 7920 2 100 1.28 33080539 53345524 239100000 33080539 1.28 62.01 13.84 13.84 260557826308 13.76 13.76 260557826308
12 비큐AI 148780 11 1816 2 236 14.94 29102105 1423291 31445725 29102105 14.94 2044.71 92.55 92.55 54295298897 95.08 95.08 54295298897
13 이스트아시아홀딩스 900110 12 55 5 -3 -5.17 26857029 42450404 642650588 26857029 -5.17 63.27 4.18 4.18 1492614660 4.22 4.22 1492614660
14 아이티센엔텍 010280 13 1268 2 229 22.04 25899803 926466 65123786 25899803 22.04 2795.55 39.77 39.77 33295266126 40.32 40.32 33295266126
15 KODEX 레버리지 122630 14 20925 2 735 3.64 24052446 27101608 115400000 24052446 3.64 88.75 20.84 20.84 492382171456 20.39 20.39 492382171456
16 KODEX 코스닥150선물인버스 251340 15 3670 5 -30 -0.81 22750935 39802336 71500000 22750935 -0.81 57.16 31.82 31.82 83777901574 31.93 31.93 83777901574
17 삼성전자 005930 16 57200 5 -1100 -1.89 21900331 20705980 5919637922 21900331 -1.89 105.77 0.37 0.37 1253463003200 0.37 0.37 1253463003200
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 59 3 0 0.00 20905613 170114448 633000000 20905613 0.00 12.29 3.30 3.30 1221630698 3.27 3.27 1221630698
19 대한해운 005880 18 1745 5 -51 -2.84 19591263 126614600 322747340 19591263 -2.84 15.47 6.07 6.07 34312489033 6.09 6.09 34312489033
20 지에스이 053050 19 3470 5 -5 -0.14 17976466 31833400 29987597 17976466 -0.14 56.47 59.95 59.95 66276566492 63.69 63.69 66276566492
21 엠에프엠코리아 323230 20 11 5 -6 -35.29 16923825 15032606 43274492 16923825 -35.29 112.58 39.11 39.11 210614622 44.24 44.24 210614622
22 코오롱모빌리티그룹 450140 21 2470 2 250 11.26 16862347 271480 62777250 16862347 11.26 6211.27 26.86 26.86 43288776285 27.92 27.92 43288776285
23 일신바이오 068330 22 1726 2 71 4.29 16381158 498875 44216140 16381158 4.29 3283.62 37.05 37.05 29228049366 38.30 38.30 29228049366
24 웅진 016880 23 2660 2 340 14.66 15725069 2339611 79927080 15725069 14.66 672.12 19.67 19.67 44272349915 20.82 20.82 44272349915
25 에스엠벡셀 010580 24 1725 2 54 3.23 15148715 24238924 111251760 15148715 3.23 62.50 13.62 13.62 28058765630 14.62 14.62 28058765630
26 제넨바이오 072520 25 16 5 -11 -40.74 15107611 21390396 74163194 15107611 -40.74 70.63 20.37 20.37 309600150 26.09 26.09 309600150
27 KODEX 2차전지산업레버리지 462330 26 743 5 -27 -3.51 15006002 19874956 256600000 15006002 -3.51 75.50 5.85 5.85 11051570446 5.80 5.80 11051570446
28 알체라 347860 27 2540 1 585 29.92 14897965 912592 38710961 14897965 29.92 1632.49 38.49 38.49 35436744391 36.04 36.04 35436744391
29 한국정보인증 053300 28 8920 2 340 3.96 14615891 5041926 42441361 14615891 3.96 289.89 34.44 34.44 134230746975 35.46 35.46 134230746975
30 두산에너빌리티 034020 29 59600 2 5000 9.16 14472760 14943904 640561146 14472760 9.16 96.85 2.26 2.26 838150104300 2.20 2.20 838150104300
31 PS일렉트로닉스 332570 30 3795 2 155 4.26 12934710 5007620 44176320 12934710 4.26 258.30 29.28 29.28 49471267164 29.51 29.51 49471267164

31
top30/20250616/top30-av-20250616-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1583,5,-58,-3.53,315403213,444773184,855000000,315403213,-3.53,70.91,36.89,36.89,510512889755,37.72,37.72,510512889755
우리기술,032820,2,3380,2,655,24.04,216421220,67470424,165530656,216421220,24.04,320.76,130.74,130.74,685267893753,122.48,122.48,685267893753
흥아해운,003280,3,2140,5,-60,-2.73,94758487,146467872,240424899,94758487,-2.73,64.70,39.41,39.41,206764563841,40.19,40.19,206764563841
동양철관,008970,4,1609,2,150,10.28,82649116,9915663,159323019,82649116,10.28,833.52,51.88,51.88,131396834324,51.26,51.26,131396834324
한국ANKOR유전,152550,5,379,2,43,12.80,71951340,61880308,70020000,71951340,12.80,116.28,102.76,102.76,27713453006,104.43,104.43,27713453006
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67278169,478656960,1497000000,67278169,-1.43,14.06,4.49,4.49,4652107009,4.50,4.50,4652107009
유니슨,018000,7,2015,2,411,25.62,44579783,3420873,170505939,44579783,25.62,1303.17,26.15,26.15,87313970072,25.41,25.41,87313970072
더즌,462860,8,4195,2,545,14.93,43105655,11751849,71413257,43105655,14.93,366.80,60.36,60.36,177691517463,59.31,59.31,177691517463
KODEX 인버스,114800,9,3820,5,-65,-1.67,36803246,42477588,158200000,36803246,-1.67,86.64,23.26,23.26,142257037166,23.54,23.54,142257037166
KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33122014,53345524,239100000,33122014,1.28,62.09,13.85,13.85,260886308308,13.78,13.78,260886308308
비큐AI,148780,11,1816,2,236,14.94,29113481,1423291,31445725,29113481,14.94,2045.50,92.58,92.58,54315957713,95.12,95.12,54315957713
이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26857129,42450404,642650588,26857129,-5.17,63.27,4.18,4.18,1492620160,4.22,4.22,1492620160
아이티센엔텍,010280,13,1268,2,229,22.04,25899803,926466,65123786,25899803,22.04,2795.55,39.77,39.77,33295266126,40.32,40.32,33295266126
KODEX 레버리지,122630,14,20925,2,735,3.64,24069689,27101608,115400000,24069689,3.64,88.81,20.86,20.86,492742981231,20.41,20.41,492742981231
KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22757797,39802336,71500000,22757797,-0.81,57.18,31.83,31.83,83803085114,31.94,31.94,83803085114
삼성전자,005930,16,57200,5,-1100,-1.89,21903926,20705980,5919637922,21903926,-1.89,105.79,0.37,0.37,1253668637200,0.37,0.37,1253668637200
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,59,3,0,0.00,20905613,170114448,633000000,20905613,0.00,12.29,3.30,3.30,1221630698,3.27,3.27,1221630698
대한해운,005880,18,1745,5,-51,-2.84,19596504,126614600,322747340,19596504,-2.84,15.48,6.07,6.07,34321634578,6.09,6.09,34321634578
지에스이,053050,19,3470,5,-5,-0.14,17980546,31833400,29987597,17980546,-0.14,56.48,59.96,59.96,66290724092,63.71,63.71,66290724092
엠에프엠코리아,323230,20,11,5,-6,-35.29,17040533,15032606,43274492,17040533,-35.29,113.36,39.38,39.38,211898410,44.51,44.51,211898410
코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16877298,271480,62777250,16877298,11.26,6216.77,26.88,26.88,43325705255,27.94,27.94,43325705255
일신바이오,068330,22,1726,2,71,4.29,16381415,498875,44216140,16381415,4.29,3283.67,37.05,37.05,29228492948,38.30,38.30,29228492948
웅진,016880,23,2660,2,340,14.66,15725708,2339611,79927080,15725708,14.66,672.15,19.68,19.68,44274049655,20.82,20.82,44274049655
제넨바이오,072520,24,16,5,-11,-40.74,15430498,21390396,74163194,15430498,-40.74,72.14,20.81,20.81,314766342,26.53,26.53,314766342
에스엠벡셀,010580,25,1725,2,54,3.23,15148866,24238924,111251760,15148866,3.23,62.50,13.62,13.62,28059026105,14.62,14.62,28059026105
KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15009035,19874956,256600000,15009035,-3.51,75.52,5.85,5.85,11053823965,5.80,5.80,11053823965
알체라,347860,27,2540,1,585,29.92,14898046,912592,38710961,14898046,29.92,1632.50,38.49,38.49,35436950131,36.04,36.04,35436950131
한국정보인증,053300,28,8920,2,340,3.96,14620273,5041926,42441361,14620273,3.96,289.97,34.45,34.45,134269834415,35.47,35.47,134269834415
두산에너빌리티,034020,29,59600,2,5000,9.16,14475526,14943904,640561146,14475526,9.16,96.87,2.26,2.26,838314957900,2.20,2.20,838314957900
PS일렉트로닉스,332570,30,3795,2,155,4.26,12950342,5007620,44176320,12950342,4.26,258.61,29.32,29.32,49530590604,29.54,29.54,49530590604
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 1583 5 -58 -3.53 315403213 444773184 855000000 315403213 -3.53 70.91 36.89 36.89 510512889755 37.72 37.72 510512889755
3 우리기술 032820 2 3380 2 655 24.04 216421220 67470424 165530656 216421220 24.04 320.76 130.74 130.74 685267893753 122.48 122.48 685267893753
4 흥아해운 003280 3 2140 5 -60 -2.73 94758487 146467872 240424899 94758487 -2.73 64.70 39.41 39.41 206764563841 40.19 40.19 206764563841
5 동양철관 008970 4 1609 2 150 10.28 82649116 9915663 159323019 82649116 10.28 833.52 51.88 51.88 131396834324 51.26 51.26 131396834324
6 한국ANKOR유전 152550 5 379 2 43 12.80 71951340 61880308 70020000 71951340 12.80 116.28 102.76 102.76 27713453006 104.43 104.43 27713453006
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 69 5 -1 -1.43 67278169 478656960 1497000000 67278169 -1.43 14.06 4.49 4.49 4652107009 4.50 4.50 4652107009
8 유니슨 018000 7 2015 2 411 25.62 44579783 3420873 170505939 44579783 25.62 1303.17 26.15 26.15 87313970072 25.41 25.41 87313970072
9 더즌 462860 8 4195 2 545 14.93 43105655 11751849 71413257 43105655 14.93 366.80 60.36 60.36 177691517463 59.31 59.31 177691517463
10 KODEX 인버스 114800 9 3820 5 -65 -1.67 36803246 42477588 158200000 36803246 -1.67 86.64 23.26 23.26 142257037166 23.54 23.54 142257037166
11 KODEX 코스닥150레버리지 233740 10 7920 2 100 1.28 33122014 53345524 239100000 33122014 1.28 62.09 13.85 13.85 260886308308 13.78 13.78 260886308308
12 비큐AI 148780 11 1816 2 236 14.94 29113481 1423291 31445725 29113481 14.94 2045.50 92.58 92.58 54315957713 95.12 95.12 54315957713
13 이스트아시아홀딩스 900110 12 55 5 -3 -5.17 26857129 42450404 642650588 26857129 -5.17 63.27 4.18 4.18 1492620160 4.22 4.22 1492620160
14 아이티센엔텍 010280 13 1268 2 229 22.04 25899803 926466 65123786 25899803 22.04 2795.55 39.77 39.77 33295266126 40.32 40.32 33295266126
15 KODEX 레버리지 122630 14 20925 2 735 3.64 24069689 27101608 115400000 24069689 3.64 88.81 20.86 20.86 492742981231 20.41 20.41 492742981231
16 KODEX 코스닥150선물인버스 251340 15 3670 5 -30 -0.81 22757797 39802336 71500000 22757797 -0.81 57.18 31.83 31.83 83803085114 31.94 31.94 83803085114
17 삼성전자 005930 16 57200 5 -1100 -1.89 21903926 20705980 5919637922 21903926 -1.89 105.79 0.37 0.37 1253668637200 0.37 0.37 1253668637200
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 59 3 0 0.00 20905613 170114448 633000000 20905613 0.00 12.29 3.30 3.30 1221630698 3.27 3.27 1221630698
19 대한해운 005880 18 1745 5 -51 -2.84 19596504 126614600 322747340 19596504 -2.84 15.48 6.07 6.07 34321634578 6.09 6.09 34321634578
20 지에스이 053050 19 3470 5 -5 -0.14 17980546 31833400 29987597 17980546 -0.14 56.48 59.96 59.96 66290724092 63.71 63.71 66290724092
21 엠에프엠코리아 323230 20 11 5 -6 -35.29 17040533 15032606 43274492 17040533 -35.29 113.36 39.38 39.38 211898410 44.51 44.51 211898410
22 코오롱모빌리티그룹 450140 21 2470 2 250 11.26 16877298 271480 62777250 16877298 11.26 6216.77 26.88 26.88 43325705255 27.94 27.94 43325705255
23 일신바이오 068330 22 1726 2 71 4.29 16381415 498875 44216140 16381415 4.29 3283.67 37.05 37.05 29228492948 38.30 38.30 29228492948
24 웅진 016880 23 2660 2 340 14.66 15725708 2339611 79927080 15725708 14.66 672.15 19.68 19.68 44274049655 20.82 20.82 44274049655
25 제넨바이오 072520 24 16 5 -11 -40.74 15430498 21390396 74163194 15430498 -40.74 72.14 20.81 20.81 314766342 26.53 26.53 314766342
26 에스엠벡셀 010580 25 1725 2 54 3.23 15148866 24238924 111251760 15148866 3.23 62.50 13.62 13.62 28059026105 14.62 14.62 28059026105
27 KODEX 2차전지산업레버리지 462330 26 743 5 -27 -3.51 15009035 19874956 256600000 15009035 -3.51 75.52 5.85 5.85 11053823965 5.80 5.80 11053823965
28 알체라 347860 27 2540 1 585 29.92 14898046 912592 38710961 14898046 29.92 1632.50 38.49 38.49 35436950131 36.04 36.04 35436950131
29 한국정보인증 053300 28 8920 2 340 3.96 14620273 5041926 42441361 14620273 3.96 289.97 34.45 34.45 134269834415 35.47 35.47 134269834415
30 두산에너빌리티 034020 29 59600 2 5000 9.16 14475526 14943904 640561146 14475526 9.16 96.87 2.26 2.26 838314957900 2.20 2.20 838314957900
31 PS일렉트로닉스 332570 30 3795 2 155 4.26 12950342 5007620 44176320 12950342 4.26 258.61 29.32 29.32 49530590604 29.54 29.54 49530590604

31
top30/20250616/top30-av-20250616-160000.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,252670,1,1583,5,-58,-3.53,315756463,444773184,855000000,315756463,-3.53,70.99,36.93,36.93,511072084505,37.76,37.76,511072084505
우리기술,032820,2,3380,2,655,24.04,216499165,67470424,165530656,216499165,24.04,320.88,130.79,130.79,685531347853,122.53,122.53,685531347853
흥아해운,003280,3,2140,5,-60,-2.73,94775467,146467872,240424899,94775467,-2.73,64.71,39.42,39.42,206800901041,40.19,40.19,206800901041
동양철관,008970,4,1609,2,150,10.28,82654521,9915663,159323019,82654521,10.28,833.58,51.88,51.88,131405530969,51.26,51.26,131405530969
한국ANKOR유전,152550,5,379,2,43,12.80,71974769,61880308,70020000,71974769,12.80,116.31,102.79,102.79,27722332597,104.46,104.46,27722332597
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67482919,478656960,1497000000,67482919,-1.43,14.10,4.51,4.51,4666234759,4.52,4.52,4666234759
유니슨,018000,7,2015,2,411,25.62,44587098,3420873,170505939,44587098,25.62,1303.38,26.15,26.15,87328709797,25.42,25.42,87328709797
더즌,462860,8,4195,2,545,14.93,43106960,11751849,71413257,43106960,14.93,366.81,60.36,60.36,177696991938,59.32,59.32,177696991938
KODEX 인버스,114800,9,3820,5,-65,-1.67,36822019,42477588,158200000,36822019,-1.67,86.69,23.28,23.28,142328750026,23.55,23.55,142328750026
KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33127224,53345524,239100000,33127224,1.28,62.10,13.85,13.85,260927571508,13.78,13.78,260927571508
비큐AI,148780,11,1816,2,236,14.94,29115602,1423291,31445725,29115602,14.94,2045.65,92.59,92.59,54319809449,95.12,95.12,54319809449
이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26893495,42450404,642650588,26893495,-5.17,63.35,4.18,4.18,1494620290,4.23,4.23,1494620290
아이티센엔텍,010280,13,1268,2,229,22.04,25902120,926466,65123786,25902120,22.04,2795.80,39.77,39.77,33298204082,40.32,40.32,33298204082
KODEX 레버리지,122630,14,20925,2,735,3.64,24072599,27101608,115400000,24072599,3.64,88.82,20.86,20.86,492803872981,20.41,20.41,492803872981
KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22757798,39802336,71500000,22757798,-0.81,57.18,31.83,31.83,83803088784,31.94,31.94,83803088784
삼성전자,005930,16,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,59,3,0,0.00,21597853,170114448,633000000,21597853,0.00,12.70,3.41,3.41,1262472858,3.38,3.38,1262472858
대한해운,005880,18,1745,5,-51,-2.84,19601902,126614600,322747340,19601902,-2.84,15.48,6.07,6.07,34331054088,6.10,6.10,34331054088
지에스이,053050,19,3470,5,-5,-0.14,17982226,31833400,29987597,17982226,-0.14,56.49,59.97,59.97,66296553692,63.71,63.71,66296553692
엠에프엠코리아,323230,20,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398
코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16880022,271480,62777250,16880022,11.26,6217.78,26.89,26.89,43332433535,27.95,27.95,43332433535
일신바이오,068330,22,1726,2,71,4.29,16381496,498875,44216140,16381496,4.29,3283.69,37.05,37.05,29228632754,38.30,38.30,29228632754
웅진,016880,23,2660,2,340,14.66,15725799,2339611,79927080,15725799,14.66,672.15,19.68,19.68,44274291715,20.82,20.82,44274291715
제넨바이오,072520,24,16,5,-11,-40.74,15612022,21390396,74163194,15612022,-40.74,72.99,21.05,21.05,317670726,26.77,26.77,317670726
에스엠벡셀,010580,25,1725,2,54,3.23,15149672,24238924,111251760,15149672,3.23,62.50,13.62,13.62,28060416455,14.62,14.62,28060416455
KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15009839,19874956,256600000,15009839,-3.51,75.52,5.85,5.85,11054421337,5.80,5.80,11054421337
알체라,347860,27,2540,1,585,29.92,14898150,912592,38710961,14898150,29.92,1632.51,38.49,38.49,35437214291,36.04,36.04,35437214291
한국정보인증,053300,28,8920,2,340,3.96,14622844,5041926,42441361,14622844,3.96,290.02,34.45,34.45,134292767735,35.47,35.47,134292767735
두산에너빌리티,034020,29,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300
PS일렉트로닉스,332570,30,3795,2,155,4.26,12950942,5007620,44176320,12950942,4.26,258.62,29.32,29.32,49532867604,29.55,29.55,49532867604
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 1583 5 -58 -3.53 315756463 444773184 855000000 315756463 -3.53 70.99 36.93 36.93 511072084505 37.76 37.76 511072084505
3 우리기술 032820 2 3380 2 655 24.04 216499165 67470424 165530656 216499165 24.04 320.88 130.79 130.79 685531347853 122.53 122.53 685531347853
4 흥아해운 003280 3 2140 5 -60 -2.73 94775467 146467872 240424899 94775467 -2.73 64.71 39.42 39.42 206800901041 40.19 40.19 206800901041
5 동양철관 008970 4 1609 2 150 10.28 82654521 9915663 159323019 82654521 10.28 833.58 51.88 51.88 131405530969 51.26 51.26 131405530969
6 한국ANKOR유전 152550 5 379 2 43 12.80 71974769 61880308 70020000 71974769 12.80 116.31 102.79 102.79 27722332597 104.46 104.46 27722332597
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 69 5 -1 -1.43 67482919 478656960 1497000000 67482919 -1.43 14.10 4.51 4.51 4666234759 4.52 4.52 4666234759
8 유니슨 018000 7 2015 2 411 25.62 44587098 3420873 170505939 44587098 25.62 1303.38 26.15 26.15 87328709797 25.42 25.42 87328709797
9 더즌 462860 8 4195 2 545 14.93 43106960 11751849 71413257 43106960 14.93 366.81 60.36 60.36 177696991938 59.32 59.32 177696991938
10 KODEX 인버스 114800 9 3820 5 -65 -1.67 36822019 42477588 158200000 36822019 -1.67 86.69 23.28 23.28 142328750026 23.55 23.55 142328750026
11 KODEX 코스닥150레버리지 233740 10 7920 2 100 1.28 33127224 53345524 239100000 33127224 1.28 62.10 13.85 13.85 260927571508 13.78 13.78 260927571508
12 비큐AI 148780 11 1816 2 236 14.94 29115602 1423291 31445725 29115602 14.94 2045.65 92.59 92.59 54319809449 95.12 95.12 54319809449
13 이스트아시아홀딩스 900110 12 55 5 -3 -5.17 26893495 42450404 642650588 26893495 -5.17 63.35 4.18 4.18 1494620290 4.23 4.23 1494620290
14 아이티센엔텍 010280 13 1268 2 229 22.04 25902120 926466 65123786 25902120 22.04 2795.80 39.77 39.77 33298204082 40.32 40.32 33298204082
15 KODEX 레버리지 122630 14 20925 2 735 3.64 24072599 27101608 115400000 24072599 3.64 88.82 20.86 20.86 492803872981 20.41 20.41 492803872981
16 KODEX 코스닥150선물인버스 251340 15 3670 5 -30 -0.81 22757798 39802336 71500000 22757798 -0.81 57.18 31.83 31.83 83803088784 31.94 31.94 83803088784
17 삼성전자 005930 16 57200 5 -1100 -1.89 21904986 20705980 5919637922 21904986 -1.89 105.79 0.37 0.37 1253729269200 0.37 0.37 1253729269200
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 59 3 0 0.00 21597853 170114448 633000000 21597853 0.00 12.70 3.41 3.41 1262472858 3.38 3.38 1262472858
19 대한해운 005880 18 1745 5 -51 -2.84 19601902 126614600 322747340 19601902 -2.84 15.48 6.07 6.07 34331054088 6.10 6.10 34331054088
20 지에스이 053050 19 3470 5 -5 -0.14 17982226 31833400 29987597 17982226 -0.14 56.49 59.97 59.97 66296553692 63.71 63.71 66296553692
21 엠에프엠코리아 323230 20 11 5 -6 -35.29 17213441 15032606 43274492 17213441 -35.29 114.51 39.78 39.78 213800398 44.91 44.91 213800398
22 코오롱모빌리티그룹 450140 21 2470 2 250 11.26 16880022 271480 62777250 16880022 11.26 6217.78 26.89 26.89 43332433535 27.95 27.95 43332433535
23 일신바이오 068330 22 1726 2 71 4.29 16381496 498875 44216140 16381496 4.29 3283.69 37.05 37.05 29228632754 38.30 38.30 29228632754
24 웅진 016880 23 2660 2 340 14.66 15725799 2339611 79927080 15725799 14.66 672.15 19.68 19.68 44274291715 20.82 20.82 44274291715
25 제넨바이오 072520 24 16 5 -11 -40.74 15612022 21390396 74163194 15612022 -40.74 72.99 21.05 21.05 317670726 26.77 26.77 317670726
26 에스엠벡셀 010580 25 1725 2 54 3.23 15149672 24238924 111251760 15149672 3.23 62.50 13.62 13.62 28060416455 14.62 14.62 28060416455
27 KODEX 2차전지산업레버리지 462330 26 743 5 -27 -3.51 15009839 19874956 256600000 15009839 -3.51 75.52 5.85 5.85 11054421337 5.80 5.80 11054421337
28 알체라 347860 27 2540 1 585 29.92 14898150 912592 38710961 14898150 29.92 1632.51 38.49 38.49 35437214291 36.04 36.04 35437214291
29 한국정보인증 053300 28 8920 2 340 3.96 14622844 5041926 42441361 14622844 3.96 290.02 34.45 34.45 134292767735 35.47 35.47 134292767735
30 두산에너빌리티 034020 29 59600 2 5000 9.16 14476095 14943904 640561146 14476095 9.16 96.87 2.26 2.26 838348870300 2.20 2.20 838348870300
31 PS일렉트로닉스 332570 30 3795 2 155 4.26 12950942 5007620 44176320 12950942 4.26 258.62 29.32 29.32 49532867604 29.55 29.55 49532867604

31
top30/20250616/top30-av-20250616-161000.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,252670,1,1583,5,-58,-3.53,315756463,444773184,855000000,315756463,-3.53,70.99,36.93,36.93,511072084505,37.76,37.76,511072084505
우리기술,032820,2,3380,2,655,24.04,216499165,67470424,165530656,216499165,24.04,320.88,130.79,130.79,685531347853,122.53,122.53,685531347853
흥아해운,003280,3,2140,5,-60,-2.73,94775467,146467872,240424899,94775467,-2.73,64.71,39.42,39.42,206800901041,40.19,40.19,206800901041
동양철관,008970,4,1609,2,150,10.28,82654521,9915663,159323019,82654521,10.28,833.58,51.88,51.88,131405530969,51.26,51.26,131405530969
한국ANKOR유전,152550,5,379,2,43,12.80,71974769,61880308,70020000,71974769,12.80,116.31,102.79,102.79,27722332597,104.46,104.46,27722332597
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67482919,478656960,1497000000,67482919,-1.43,14.10,4.51,4.51,4666234759,4.52,4.52,4666234759
유니슨,018000,7,2015,2,411,25.62,44587098,3420873,170505939,44587098,25.62,1303.38,26.15,26.15,87328709797,25.42,25.42,87328709797
더즌,462860,8,4195,2,545,14.93,43106960,11751849,71413257,43106960,14.93,366.81,60.36,60.36,177696991938,59.32,59.32,177696991938
KODEX 인버스,114800,9,3820,5,-65,-1.67,36822019,42477588,158200000,36822019,-1.67,86.69,23.28,23.28,142328750026,23.55,23.55,142328750026
KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33127224,53345524,239100000,33127224,1.28,62.10,13.85,13.85,260927571508,13.78,13.78,260927571508
비큐AI,148780,11,1816,2,236,14.94,29115602,1423291,31445725,29115602,14.94,2045.65,92.59,92.59,54319809449,95.12,95.12,54319809449
이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26893495,42450404,642650588,26893495,-5.17,63.35,4.18,4.18,1494620290,4.23,4.23,1494620290
아이티센엔텍,010280,13,1268,2,229,22.04,25902120,926466,65123786,25902120,22.04,2795.80,39.77,39.77,33298204082,40.32,40.32,33298204082
KODEX 레버리지,122630,14,20925,2,735,3.64,24072599,27101608,115400000,24072599,3.64,88.82,20.86,20.86,492803872981,20.41,20.41,492803872981
KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22757798,39802336,71500000,22757798,-0.81,57.18,31.83,31.83,83803088784,31.94,31.94,83803088784
삼성전자,005930,16,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,59,3,0,0.00,21597853,170114448,633000000,21597853,0.00,12.70,3.41,3.41,1262472858,3.38,3.38,1262472858
대한해운,005880,18,1745,5,-51,-2.84,19601902,126614600,322747340,19601902,-2.84,15.48,6.07,6.07,34331054088,6.10,6.10,34331054088
지에스이,053050,19,3470,5,-5,-0.14,17982226,31833400,29987597,17982226,-0.14,56.49,59.97,59.97,66296553692,63.71,63.71,66296553692
엠에프엠코리아,323230,20,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398
코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16880022,271480,62777250,16880022,11.26,6217.78,26.89,26.89,43332433535,27.95,27.95,43332433535
일신바이오,068330,22,1726,2,71,4.29,16381496,498875,44216140,16381496,4.29,3283.69,37.05,37.05,29228632754,38.30,38.30,29228632754
웅진,016880,23,2660,2,340,14.66,15725799,2339611,79927080,15725799,14.66,672.15,19.68,19.68,44274291715,20.82,20.82,44274291715
제넨바이오,072520,24,16,5,-11,-40.74,15612022,21390396,74163194,15612022,-40.74,72.99,21.05,21.05,317670726,26.77,26.77,317670726
에스엠벡셀,010580,25,1725,2,54,3.23,15149672,24238924,111251760,15149672,3.23,62.50,13.62,13.62,28060416455,14.62,14.62,28060416455
KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15009839,19874956,256600000,15009839,-3.51,75.52,5.85,5.85,11054421337,5.80,5.80,11054421337
알체라,347860,27,2540,1,585,29.92,14898150,912592,38710961,14898150,29.92,1632.51,38.49,38.49,35437214291,36.04,36.04,35437214291
한국정보인증,053300,28,8920,2,340,3.96,14622844,5041926,42441361,14622844,3.96,290.02,34.45,34.45,134292767735,35.47,35.47,134292767735
두산에너빌리티,034020,29,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300
PS일렉트로닉스,332570,30,3795,2,155,4.26,12950942,5007620,44176320,12950942,4.26,258.62,29.32,29.32,49532867604,29.55,29.55,49532867604
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 1583 5 -58 -3.53 315756463 444773184 855000000 315756463 -3.53 70.99 36.93 36.93 511072084505 37.76 37.76 511072084505
3 우리기술 032820 2 3380 2 655 24.04 216499165 67470424 165530656 216499165 24.04 320.88 130.79 130.79 685531347853 122.53 122.53 685531347853
4 흥아해운 003280 3 2140 5 -60 -2.73 94775467 146467872 240424899 94775467 -2.73 64.71 39.42 39.42 206800901041 40.19 40.19 206800901041
5 동양철관 008970 4 1609 2 150 10.28 82654521 9915663 159323019 82654521 10.28 833.58 51.88 51.88 131405530969 51.26 51.26 131405530969
6 한국ANKOR유전 152550 5 379 2 43 12.80 71974769 61880308 70020000 71974769 12.80 116.31 102.79 102.79 27722332597 104.46 104.46 27722332597
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 69 5 -1 -1.43 67482919 478656960 1497000000 67482919 -1.43 14.10 4.51 4.51 4666234759 4.52 4.52 4666234759
8 유니슨 018000 7 2015 2 411 25.62 44587098 3420873 170505939 44587098 25.62 1303.38 26.15 26.15 87328709797 25.42 25.42 87328709797
9 더즌 462860 8 4195 2 545 14.93 43106960 11751849 71413257 43106960 14.93 366.81 60.36 60.36 177696991938 59.32 59.32 177696991938
10 KODEX 인버스 114800 9 3820 5 -65 -1.67 36822019 42477588 158200000 36822019 -1.67 86.69 23.28 23.28 142328750026 23.55 23.55 142328750026
11 KODEX 코스닥150레버리지 233740 10 7920 2 100 1.28 33127224 53345524 239100000 33127224 1.28 62.10 13.85 13.85 260927571508 13.78 13.78 260927571508
12 비큐AI 148780 11 1816 2 236 14.94 29115602 1423291 31445725 29115602 14.94 2045.65 92.59 92.59 54319809449 95.12 95.12 54319809449
13 이스트아시아홀딩스 900110 12 55 5 -3 -5.17 26893495 42450404 642650588 26893495 -5.17 63.35 4.18 4.18 1494620290 4.23 4.23 1494620290
14 아이티센엔텍 010280 13 1268 2 229 22.04 25902120 926466 65123786 25902120 22.04 2795.80 39.77 39.77 33298204082 40.32 40.32 33298204082
15 KODEX 레버리지 122630 14 20925 2 735 3.64 24072599 27101608 115400000 24072599 3.64 88.82 20.86 20.86 492803872981 20.41 20.41 492803872981
16 KODEX 코스닥150선물인버스 251340 15 3670 5 -30 -0.81 22757798 39802336 71500000 22757798 -0.81 57.18 31.83 31.83 83803088784 31.94 31.94 83803088784
17 삼성전자 005930 16 57200 5 -1100 -1.89 21904986 20705980 5919637922 21904986 -1.89 105.79 0.37 0.37 1253729269200 0.37 0.37 1253729269200
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 59 3 0 0.00 21597853 170114448 633000000 21597853 0.00 12.70 3.41 3.41 1262472858 3.38 3.38 1262472858
19 대한해운 005880 18 1745 5 -51 -2.84 19601902 126614600 322747340 19601902 -2.84 15.48 6.07 6.07 34331054088 6.10 6.10 34331054088
20 지에스이 053050 19 3470 5 -5 -0.14 17982226 31833400 29987597 17982226 -0.14 56.49 59.97 59.97 66296553692 63.71 63.71 66296553692
21 엠에프엠코리아 323230 20 11 5 -6 -35.29 17213441 15032606 43274492 17213441 -35.29 114.51 39.78 39.78 213800398 44.91 44.91 213800398
22 코오롱모빌리티그룹 450140 21 2470 2 250 11.26 16880022 271480 62777250 16880022 11.26 6217.78 26.89 26.89 43332433535 27.95 27.95 43332433535
23 일신바이오 068330 22 1726 2 71 4.29 16381496 498875 44216140 16381496 4.29 3283.69 37.05 37.05 29228632754 38.30 38.30 29228632754
24 웅진 016880 23 2660 2 340 14.66 15725799 2339611 79927080 15725799 14.66 672.15 19.68 19.68 44274291715 20.82 20.82 44274291715
25 제넨바이오 072520 24 16 5 -11 -40.74 15612022 21390396 74163194 15612022 -40.74 72.99 21.05 21.05 317670726 26.77 26.77 317670726
26 에스엠벡셀 010580 25 1725 2 54 3.23 15149672 24238924 111251760 15149672 3.23 62.50 13.62 13.62 28060416455 14.62 14.62 28060416455
27 KODEX 2차전지산업레버리지 462330 26 743 5 -27 -3.51 15009839 19874956 256600000 15009839 -3.51 75.52 5.85 5.85 11054421337 5.80 5.80 11054421337
28 알체라 347860 27 2540 1 585 29.92 14898150 912592 38710961 14898150 29.92 1632.51 38.49 38.49 35437214291 36.04 36.04 35437214291
29 한국정보인증 053300 28 8920 2 340 3.96 14622844 5041926 42441361 14622844 3.96 290.02 34.45 34.45 134292767735 35.47 35.47 134292767735
30 두산에너빌리티 034020 29 59600 2 5000 9.16 14476095 14943904 640561146 14476095 9.16 96.87 2.26 2.26 838348870300 2.20 2.20 838348870300
31 PS일렉트로닉스 332570 30 3795 2 155 4.26 12950942 5007620 44176320 12950942 4.26 258.62 29.32 29.32 49532867604 29.55 29.55 49532867604

31
top30/20250616/top30-av-20250616-162000.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,252670,1,1583,5,-58,-3.53,316032607,444773184,855000000,316032607,-3.53,71.05,36.96,36.96,511509496601,37.79,37.79,511509496601
우리기술,032820,2,3380,2,655,24.04,216594240,67470424,165530656,216594240,24.04,321.02,130.85,130.85,685852701353,122.58,122.58,685852701353
흥아해운,003280,3,2140,5,-60,-2.73,94817365,146467872,240424899,94817365,-2.73,64.74,39.44,39.44,206890143781,40.21,40.21,206890143781
동양철관,008970,4,1609,2,150,10.28,82682507,9915663,159323019,82682507,10.28,833.86,51.90,51.90,131450420513,51.28,51.28,131450420513
한국ANKOR유전,152550,5,379,2,43,12.80,72005725,61880308,70020000,72005725,12.80,116.36,102.84,102.84,27733817273,104.51,104.51,27733817273
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67489919,478656960,1497000000,67489919,-1.43,14.10,4.51,4.51,4666717759,4.52,4.52,4666717759
유니슨,018000,7,2015,2,411,25.62,44651601,3420873,170505939,44651601,25.62,1305.27,26.19,26.19,87458360827,25.46,25.46,87458360827
더즌,462860,8,4195,2,545,14.93,43155496,11751849,71413257,43155496,14.93,367.22,60.43,60.43,177902784578,59.38,59.38,177902784578
KODEX 인버스,114800,9,3820,5,-65,-1.67,36845141,42477588,158200000,36845141,-1.67,86.74,23.29,23.29,142417191676,23.57,23.57,142417191676
KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33136310,53345524,239100000,33136310,1.28,62.12,13.86,13.86,260999532628,13.78,13.78,260999532628
비큐AI,148780,11,1816,2,236,14.94,29127305,1423291,31445725,29127305,14.94,2046.48,92.63,92.63,54341155721,95.16,95.16,54341155721
이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26907651,42450404,642650588,26907651,-5.17,63.39,4.19,4.19,1495398870,4.23,4.23,1495398870
아이티센엔텍,010280,13,1268,2,229,22.04,25906416,926466,65123786,25906416,22.04,2796.26,39.78,39.78,33303690074,40.33,40.33,33303690074
KODEX 레버리지,122630,14,20925,2,735,3.64,24078585,27101608,115400000,24078585,3.64,88.85,20.87,20.87,492929070171,20.41,20.41,492929070171
KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22846970,39802336,71500000,22846970,-0.81,57.40,31.95,31.95,84130795884,32.06,32.06,84130795884
삼성전자,005930,16,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,59,3,0,0.00,21707481,170114448,633000000,21707481,0.00,12.76,3.43,3.43,1268940910,3.40,3.40,1268940910
대한해운,005880,18,1745,5,-51,-2.84,19606178,126614600,322747340,19606178,-2.84,15.48,6.07,6.07,34338477224,6.10,6.10,34338477224
지에스이,053050,19,3470,5,-5,-0.14,17985510,31833400,29987597,17985510,-0.14,56.50,59.98,59.98,66307949172,63.72,63.72,66307949172
엠에프엠코리아,323230,20,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398
코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16882275,271480,62777250,16882275,11.26,6218.61,26.89,26.89,43337987180,27.95,27.95,43337987180
일신바이오,068330,22,1726,2,71,4.29,16382180,498875,44216140,16382180,4.29,3283.82,37.05,37.05,29229813338,38.30,38.30,29229813338
웅진,016880,23,2660,2,340,14.66,15727572,2339611,79927080,15727572,14.66,672.23,19.68,19.68,44279043355,20.83,20.83,44279043355
제넨바이오,072520,24,16,5,-11,-40.74,15612022,21390396,74163194,15612022,-40.74,72.99,21.05,21.05,317670726,26.77,26.77,317670726
에스엠벡셀,010580,25,1725,2,54,3.23,15152061,24238924,111251760,15152061,3.23,62.51,13.62,13.62,28064504034,14.62,14.62,28064504034
KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15010109,19874956,256600000,15010109,-3.51,75.52,5.85,5.85,11054621947,5.80,5.80,11054621947
알체라,347860,27,2540,1,585,29.92,14898271,912592,38710961,14898271,29.92,1632.52,38.49,38.49,35437521631,36.04,36.04,35437521631
한국정보인증,053300,28,8920,2,340,3.96,14624571,5041926,42441361,14624571,3.96,290.06,34.46,34.46,134308155305,35.48,35.48,134308155305
두산에너빌리티,034020,29,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300
PS일렉트로닉스,332570,30,3795,2,155,4.26,12962623,5007620,44176320,12962623,4.26,258.86,29.34,29.34,49577372214,29.57,29.57,49577372214
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 1583 5 -58 -3.53 316032607 444773184 855000000 316032607 -3.53 71.05 36.96 36.96 511509496601 37.79 37.79 511509496601
3 우리기술 032820 2 3380 2 655 24.04 216594240 67470424 165530656 216594240 24.04 321.02 130.85 130.85 685852701353 122.58 122.58 685852701353
4 흥아해운 003280 3 2140 5 -60 -2.73 94817365 146467872 240424899 94817365 -2.73 64.74 39.44 39.44 206890143781 40.21 40.21 206890143781
5 동양철관 008970 4 1609 2 150 10.28 82682507 9915663 159323019 82682507 10.28 833.86 51.90 51.90 131450420513 51.28 51.28 131450420513
6 한국ANKOR유전 152550 5 379 2 43 12.80 72005725 61880308 70020000 72005725 12.80 116.36 102.84 102.84 27733817273 104.51 104.51 27733817273
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 69 5 -1 -1.43 67489919 478656960 1497000000 67489919 -1.43 14.10 4.51 4.51 4666717759 4.52 4.52 4666717759
8 유니슨 018000 7 2015 2 411 25.62 44651601 3420873 170505939 44651601 25.62 1305.27 26.19 26.19 87458360827 25.46 25.46 87458360827
9 더즌 462860 8 4195 2 545 14.93 43155496 11751849 71413257 43155496 14.93 367.22 60.43 60.43 177902784578 59.38 59.38 177902784578
10 KODEX 인버스 114800 9 3820 5 -65 -1.67 36845141 42477588 158200000 36845141 -1.67 86.74 23.29 23.29 142417191676 23.57 23.57 142417191676
11 KODEX 코스닥150레버리지 233740 10 7920 2 100 1.28 33136310 53345524 239100000 33136310 1.28 62.12 13.86 13.86 260999532628 13.78 13.78 260999532628
12 비큐AI 148780 11 1816 2 236 14.94 29127305 1423291 31445725 29127305 14.94 2046.48 92.63 92.63 54341155721 95.16 95.16 54341155721
13 이스트아시아홀딩스 900110 12 55 5 -3 -5.17 26907651 42450404 642650588 26907651 -5.17 63.39 4.19 4.19 1495398870 4.23 4.23 1495398870
14 아이티센엔텍 010280 13 1268 2 229 22.04 25906416 926466 65123786 25906416 22.04 2796.26 39.78 39.78 33303690074 40.33 40.33 33303690074
15 KODEX 레버리지 122630 14 20925 2 735 3.64 24078585 27101608 115400000 24078585 3.64 88.85 20.87 20.87 492929070171 20.41 20.41 492929070171
16 KODEX 코스닥150선물인버스 251340 15 3670 5 -30 -0.81 22846970 39802336 71500000 22846970 -0.81 57.40 31.95 31.95 84130795884 32.06 32.06 84130795884
17 삼성전자 005930 16 57200 5 -1100 -1.89 21904986 20705980 5919637922 21904986 -1.89 105.79 0.37 0.37 1253729269200 0.37 0.37 1253729269200
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 59 3 0 0.00 21707481 170114448 633000000 21707481 0.00 12.76 3.43 3.43 1268940910 3.40 3.40 1268940910
19 대한해운 005880 18 1745 5 -51 -2.84 19606178 126614600 322747340 19606178 -2.84 15.48 6.07 6.07 34338477224 6.10 6.10 34338477224
20 지에스이 053050 19 3470 5 -5 -0.14 17985510 31833400 29987597 17985510 -0.14 56.50 59.98 59.98 66307949172 63.72 63.72 66307949172
21 엠에프엠코리아 323230 20 11 5 -6 -35.29 17213441 15032606 43274492 17213441 -35.29 114.51 39.78 39.78 213800398 44.91 44.91 213800398
22 코오롱모빌리티그룹 450140 21 2470 2 250 11.26 16882275 271480 62777250 16882275 11.26 6218.61 26.89 26.89 43337987180 27.95 27.95 43337987180
23 일신바이오 068330 22 1726 2 71 4.29 16382180 498875 44216140 16382180 4.29 3283.82 37.05 37.05 29229813338 38.30 38.30 29229813338
24 웅진 016880 23 2660 2 340 14.66 15727572 2339611 79927080 15727572 14.66 672.23 19.68 19.68 44279043355 20.83 20.83 44279043355
25 제넨바이오 072520 24 16 5 -11 -40.74 15612022 21390396 74163194 15612022 -40.74 72.99 21.05 21.05 317670726 26.77 26.77 317670726
26 에스엠벡셀 010580 25 1725 2 54 3.23 15152061 24238924 111251760 15152061 3.23 62.51 13.62 13.62 28064504034 14.62 14.62 28064504034
27 KODEX 2차전지산업레버리지 462330 26 743 5 -27 -3.51 15010109 19874956 256600000 15010109 -3.51 75.52 5.85 5.85 11054621947 5.80 5.80 11054621947
28 알체라 347860 27 2540 1 585 29.92 14898271 912592 38710961 14898271 29.92 1632.52 38.49 38.49 35437521631 36.04 36.04 35437521631
29 한국정보인증 053300 28 8920 2 340 3.96 14624571 5041926 42441361 14624571 3.96 290.06 34.46 34.46 134308155305 35.48 35.48 134308155305
30 두산에너빌리티 034020 29 59600 2 5000 9.16 14476095 14943904 640561146 14476095 9.16 96.87 2.26 2.26 838348870300 2.20 2.20 838348870300
31 PS일렉트로닉스 332570 30 3795 2 155 4.26 12962623 5007620 44176320 12962623 4.26 258.86 29.34 29.34 49577372214 29.57 29.57 49577372214

31
top30/20250616/top30-av-20250616-163000.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,252670,1,1583,5,-58,-3.53,316158947,444773184,855000000,316158947,-3.53,71.08,36.98,36.98,511709492821,37.81,37.81,511709492821
우리기술,032820,2,3380,2,655,24.04,216672143,67470424,165530656,216672143,24.04,321.14,130.90,130.90,686114844948,122.63,122.63,686114844948
흥아해운,003280,3,2140,5,-60,-2.73,94928611,146467872,240424899,94928611,-2.73,64.81,39.48,39.48,207124316611,40.26,40.26,207124316611
동양철관,008970,4,1609,2,150,10.28,82704100,9915663,159323019,82704100,10.28,834.08,51.91,51.91,131485012499,51.29,51.29,131485012499
한국ANKOR유전,152550,5,379,2,43,12.80,72034912,61880308,70020000,72034912,12.80,116.41,102.88,102.88,27744762398,104.55,104.55,27744762398
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67490919,478656960,1497000000,67490919,-1.43,14.10,4.51,4.51,4666787759,4.52,4.52,4666787759
유니슨,018000,7,2015,2,411,25.62,44682013,3420873,170505939,44682013,25.62,1306.16,26.21,26.21,87519641007,25.47,25.47,87519641007
더즌,462860,8,4195,2,545,14.93,43191475,11751849,71413257,43191475,14.93,367.53,60.48,60.48,178053716483,59.43,59.43,178053716483
KODEX 인버스,114800,9,3820,5,-65,-1.67,36881771,42477588,158200000,36881771,-1.67,86.83,23.31,23.31,142557118276,23.59,23.59,142557118276
KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33143180,53345524,239100000,33143180,1.28,62.13,13.86,13.86,261053908678,13.79,13.79,261053908678
비큐AI,148780,11,1816,2,236,14.94,29139072,1423291,31445725,29139072,14.94,2047.30,92.66,92.66,54362524593,95.20,95.20,54362524593
이스트아시아홀딩스,900110,12,55,5,-3,-5.17,27037705,42450404,642650588,27037705,-5.17,63.69,4.21,4.21,1502551840,4.25,4.25,1502551840
아이티센엔텍,010280,13,1268,2,229,22.04,25909898,926466,65123786,25909898,22.04,2796.64,39.79,39.79,33308129624,40.34,40.34,33308129624
KODEX 레버리지,122630,14,20925,2,735,3.64,24091462,27101608,115400000,24091462,3.64,88.89,20.88,20.88,493198135086,20.42,20.42,493198135086
KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22879258,39802336,71500000,22879258,-0.81,57.48,32.00,32.00,84249454284,32.11,32.11,84249454284
삼성전자,005930,16,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,59,3,0,0.00,21897919,170114448,633000000,21897919,0.00,12.87,3.46,3.46,1280176752,3.43,3.43,1280176752
대한해운,005880,18,1745,5,-51,-2.84,19613916,126614600,322747340,19613916,-2.84,15.49,6.08,6.08,34351949082,6.10,6.10,34351949082
지에스이,053050,19,3470,5,-5,-0.14,17986947,31833400,29987597,17986947,-0.14,56.50,59.98,59.98,66312928377,63.73,63.73,66312928377
엠에프엠코리아,323230,20,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398
코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16885455,271480,62777250,16885455,11.26,6219.78,26.90,26.90,43345873580,27.95,27.95,43345873580
일신바이오,068330,22,1726,2,71,4.29,16382901,498875,44216140,16382901,4.29,3283.97,37.05,37.05,29231057784,38.30,38.30,29231057784
웅진,016880,23,2660,2,340,14.66,15729469,2339611,79927080,15729469,14.66,672.31,19.68,19.68,44284108345,20.83,20.83,44284108345
제넨바이오,072520,24,16,5,-11,-40.74,15612022,21390396,74163194,15612022,-40.74,72.99,21.05,21.05,317670726,26.77,26.77,317670726
에스엠벡셀,010580,25,1725,2,54,3.23,15158270,24238924,111251760,15158270,3.23,62.54,13.63,13.63,28075102797,14.63,14.63,28075102797
KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15010178,19874956,256600000,15010178,-3.51,75.52,5.85,5.85,11054673214,5.80,5.80,11054673214
알체라,347860,27,2540,1,585,29.92,14898671,912592,38710961,14898671,29.92,1632.57,38.49,38.49,35438537631,36.04,36.04,35438537631
한국정보인증,053300,28,8920,2,340,3.96,14627131,5041926,42441361,14627131,3.96,290.11,34.46,34.46,134330939305,35.48,35.48,134330939305
두산에너빌리티,034020,29,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300
PS일렉트로닉스,332570,30,3795,2,155,4.26,13004455,5007620,44176320,13004455,4.26,259.69,29.44,29.44,49738425414,29.67,29.67,49738425414
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 1583 5 -58 -3.53 316158947 444773184 855000000 316158947 -3.53 71.08 36.98 36.98 511709492821 37.81 37.81 511709492821
3 우리기술 032820 2 3380 2 655 24.04 216672143 67470424 165530656 216672143 24.04 321.14 130.90 130.90 686114844948 122.63 122.63 686114844948
4 흥아해운 003280 3 2140 5 -60 -2.73 94928611 146467872 240424899 94928611 -2.73 64.81 39.48 39.48 207124316611 40.26 40.26 207124316611
5 동양철관 008970 4 1609 2 150 10.28 82704100 9915663 159323019 82704100 10.28 834.08 51.91 51.91 131485012499 51.29 51.29 131485012499
6 한국ANKOR유전 152550 5 379 2 43 12.80 72034912 61880308 70020000 72034912 12.80 116.41 102.88 102.88 27744762398 104.55 104.55 27744762398
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 69 5 -1 -1.43 67490919 478656960 1497000000 67490919 -1.43 14.10 4.51 4.51 4666787759 4.52 4.52 4666787759
8 유니슨 018000 7 2015 2 411 25.62 44682013 3420873 170505939 44682013 25.62 1306.16 26.21 26.21 87519641007 25.47 25.47 87519641007
9 더즌 462860 8 4195 2 545 14.93 43191475 11751849 71413257 43191475 14.93 367.53 60.48 60.48 178053716483 59.43 59.43 178053716483
10 KODEX 인버스 114800 9 3820 5 -65 -1.67 36881771 42477588 158200000 36881771 -1.67 86.83 23.31 23.31 142557118276 23.59 23.59 142557118276
11 KODEX 코스닥150레버리지 233740 10 7920 2 100 1.28 33143180 53345524 239100000 33143180 1.28 62.13 13.86 13.86 261053908678 13.79 13.79 261053908678
12 비큐AI 148780 11 1816 2 236 14.94 29139072 1423291 31445725 29139072 14.94 2047.30 92.66 92.66 54362524593 95.20 95.20 54362524593
13 이스트아시아홀딩스 900110 12 55 5 -3 -5.17 27037705 42450404 642650588 27037705 -5.17 63.69 4.21 4.21 1502551840 4.25 4.25 1502551840
14 아이티센엔텍 010280 13 1268 2 229 22.04 25909898 926466 65123786 25909898 22.04 2796.64 39.79 39.79 33308129624 40.34 40.34 33308129624
15 KODEX 레버리지 122630 14 20925 2 735 3.64 24091462 27101608 115400000 24091462 3.64 88.89 20.88 20.88 493198135086 20.42 20.42 493198135086
16 KODEX 코스닥150선물인버스 251340 15 3670 5 -30 -0.81 22879258 39802336 71500000 22879258 -0.81 57.48 32.00 32.00 84249454284 32.11 32.11 84249454284
17 삼성전자 005930 16 57200 5 -1100 -1.89 21904986 20705980 5919637922 21904986 -1.89 105.79 0.37 0.37 1253729269200 0.37 0.37 1253729269200
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 59 3 0 0.00 21897919 170114448 633000000 21897919 0.00 12.87 3.46 3.46 1280176752 3.43 3.43 1280176752
19 대한해운 005880 18 1745 5 -51 -2.84 19613916 126614600 322747340 19613916 -2.84 15.49 6.08 6.08 34351949082 6.10 6.10 34351949082
20 지에스이 053050 19 3470 5 -5 -0.14 17986947 31833400 29987597 17986947 -0.14 56.50 59.98 59.98 66312928377 63.73 63.73 66312928377
21 엠에프엠코리아 323230 20 11 5 -6 -35.29 17213441 15032606 43274492 17213441 -35.29 114.51 39.78 39.78 213800398 44.91 44.91 213800398
22 코오롱모빌리티그룹 450140 21 2470 2 250 11.26 16885455 271480 62777250 16885455 11.26 6219.78 26.90 26.90 43345873580 27.95 27.95 43345873580
23 일신바이오 068330 22 1726 2 71 4.29 16382901 498875 44216140 16382901 4.29 3283.97 37.05 37.05 29231057784 38.30 38.30 29231057784
24 웅진 016880 23 2660 2 340 14.66 15729469 2339611 79927080 15729469 14.66 672.31 19.68 19.68 44284108345 20.83 20.83 44284108345
25 제넨바이오 072520 24 16 5 -11 -40.74 15612022 21390396 74163194 15612022 -40.74 72.99 21.05 21.05 317670726 26.77 26.77 317670726
26 에스엠벡셀 010580 25 1725 2 54 3.23 15158270 24238924 111251760 15158270 3.23 62.54 13.63 13.63 28075102797 14.63 14.63 28075102797
27 KODEX 2차전지산업레버리지 462330 26 743 5 -27 -3.51 15010178 19874956 256600000 15010178 -3.51 75.52 5.85 5.85 11054673214 5.80 5.80 11054673214
28 알체라 347860 27 2540 1 585 29.92 14898671 912592 38710961 14898671 29.92 1632.57 38.49 38.49 35438537631 36.04 36.04 35438537631
29 한국정보인증 053300 28 8920 2 340 3.96 14627131 5041926 42441361 14627131 3.96 290.11 34.46 34.46 134330939305 35.48 35.48 134330939305
30 두산에너빌리티 034020 29 59600 2 5000 9.16 14476095 14943904 640561146 14476095 9.16 96.87 2.26 2.26 838348870300 2.20 2.20 838348870300
31 PS일렉트로닉스 332570 30 3795 2 155 4.26 13004455 5007620 44176320 13004455 4.26 259.69 29.44 29.44 49738425414 29.67 29.67 49738425414

31
top30/20250616/top30-av-20250616-164000.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,252670,1,1583,5,-58,-3.53,316325249,444773184,855000000,316325249,-3.53,71.12,37.00,37.00,511972915189,37.83,37.83,511972915189
우리기술,032820,2,3380,2,655,24.04,216770445,67470424,165530656,216770445,24.04,321.28,130.95,130.95,686445631178,122.69,122.69,686445631178
흥아해운,003280,3,2140,5,-60,-2.73,95015116,146467872,240424899,95015116,-2.73,64.87,39.52,39.52,207306842161,40.29,40.29,207306842161
동양철관,008970,4,1609,2,150,10.28,82762424,9915663,159323019,82762424,10.28,834.66,51.95,51.95,131578330899,51.33,51.33,131578330899
한국ANKOR유전,152550,5,379,2,43,12.80,72060223,61880308,70020000,72060223,12.80,116.45,102.91,102.91,27754178090,104.58,104.58,27754178090
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67490919,478656960,1497000000,67490919,-1.43,14.10,4.51,4.51,4666787759,4.52,4.52,4666787759
유니슨,018000,7,2015,2,411,25.62,44702130,3420873,170505939,44702130,25.62,1306.75,26.22,26.22,87560277347,25.49,25.49,87560277347
더즌,462860,8,4195,2,545,14.93,43219374,11751849,71413257,43219374,14.93,367.77,60.52,60.52,178170334303,59.47,59.47,178170334303
KODEX 인버스,114800,9,3820,5,-65,-1.67,36890181,42477588,158200000,36890181,-1.67,86.85,23.32,23.32,142589244476,23.59,23.59,142589244476
KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33158140,53345524,239100000,33158140,1.28,62.16,13.87,13.87,261172242278,13.79,13.79,261172242278
비큐AI,148780,11,1816,2,236,14.94,29146212,1423291,31445725,29146212,14.94,2047.80,92.69,92.69,54375462273,95.22,95.22,54375462273
이스트아시아홀딩스,900110,12,55,5,-3,-5.17,27038316,42450404,642650588,27038316,-5.17,63.69,4.21,4.21,1502586056,4.25,4.25,1502586056
아이티센엔텍,010280,13,1268,2,229,22.04,25927917,926466,65123786,25927917,22.04,2798.58,39.81,39.81,33330977716,40.36,40.36,33330977716
KODEX 레버리지,122630,14,20925,2,735,3.64,24101124,27101608,115400000,24101124,3.64,88.93,20.88,20.88,493399974266,20.43,20.43,493399974266
KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22885575,39802336,71500000,22885575,-0.81,57.50,32.01,32.01,84272669259,32.12,32.12,84272669259
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,59,3,0,0.00,21907928,170114448,633000000,21907928,0.00,12.88,3.46,3.46,1280767283,3.43,3.43,1280767283
삼성전자,005930,17,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200
대한해운,005880,18,1745,5,-51,-2.84,19616282,126614600,322747340,19616282,-2.84,15.49,6.08,6.08,34356063556,6.10,6.10,34356063556
지에스이,053050,19,3470,5,-5,-0.14,17994285,31833400,29987597,17994285,-0.14,56.53,60.01,60.01,66338317857,63.75,63.75,66338317857
엠에프엠코리아,323230,20,11,5,-6,-35.29,17979012,15032606,43274492,17979012,-35.29,119.60,41.55,41.55,222221679,46.68,46.68,222221679
코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16893328,271480,62777250,16893328,11.26,6222.68,26.91,26.91,43365634810,27.97,27.97,43365634810
일신바이오,068330,22,1726,2,71,4.29,16385835,498875,44216140,16385835,4.29,3284.56,37.06,37.06,29236116000,38.31,38.31,29236116000
제넨바이오,072520,23,16,5,-11,-40.74,16316654,21390396,74163194,16316654,-40.74,76.28,22.00,22.00,328240206,27.66,27.66,328240206
웅진,016880,24,2660,2,340,14.66,15730555,2339611,79927080,15730555,14.66,672.36,19.68,19.68,44287018825,20.83,20.83,44287018825
에스엠벡셀,010580,25,1725,2,54,3.23,15168234,24238924,111251760,15168234,3.23,62.58,13.63,13.63,28092031633,14.64,14.64,28092031633
KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15010183,19874956,256600000,15010183,-3.51,75.52,5.85,5.85,11054676929,5.80,5.80,11054676929
알체라,347860,27,2540,1,585,29.92,14898893,912592,38710961,14898893,29.92,1632.59,38.49,38.49,35439101511,36.04,36.04,35439101511
한국정보인증,053300,28,8920,2,340,3.96,14631306,5041926,42441361,14631306,3.96,290.19,34.47,34.47,134367846305,35.49,35.49,134367846305
두산에너빌리티,034020,29,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300
PS일렉트로닉스,332570,30,3795,2,155,4.26,13023973,5007620,44176320,13023973,4.26,260.08,29.48,29.48,49813472124,29.71,29.71,49813472124
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 1583 5 -58 -3.53 316325249 444773184 855000000 316325249 -3.53 71.12 37.00 37.00 511972915189 37.83 37.83 511972915189
3 우리기술 032820 2 3380 2 655 24.04 216770445 67470424 165530656 216770445 24.04 321.28 130.95 130.95 686445631178 122.69 122.69 686445631178
4 흥아해운 003280 3 2140 5 -60 -2.73 95015116 146467872 240424899 95015116 -2.73 64.87 39.52 39.52 207306842161 40.29 40.29 207306842161
5 동양철관 008970 4 1609 2 150 10.28 82762424 9915663 159323019 82762424 10.28 834.66 51.95 51.95 131578330899 51.33 51.33 131578330899
6 한국ANKOR유전 152550 5 379 2 43 12.80 72060223 61880308 70020000 72060223 12.80 116.45 102.91 102.91 27754178090 104.58 104.58 27754178090
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 69 5 -1 -1.43 67490919 478656960 1497000000 67490919 -1.43 14.10 4.51 4.51 4666787759 4.52 4.52 4666787759
8 유니슨 018000 7 2015 2 411 25.62 44702130 3420873 170505939 44702130 25.62 1306.75 26.22 26.22 87560277347 25.49 25.49 87560277347
9 더즌 462860 8 4195 2 545 14.93 43219374 11751849 71413257 43219374 14.93 367.77 60.52 60.52 178170334303 59.47 59.47 178170334303
10 KODEX 인버스 114800 9 3820 5 -65 -1.67 36890181 42477588 158200000 36890181 -1.67 86.85 23.32 23.32 142589244476 23.59 23.59 142589244476
11 KODEX 코스닥150레버리지 233740 10 7920 2 100 1.28 33158140 53345524 239100000 33158140 1.28 62.16 13.87 13.87 261172242278 13.79 13.79 261172242278
12 비큐AI 148780 11 1816 2 236 14.94 29146212 1423291 31445725 29146212 14.94 2047.80 92.69 92.69 54375462273 95.22 95.22 54375462273
13 이스트아시아홀딩스 900110 12 55 5 -3 -5.17 27038316 42450404 642650588 27038316 -5.17 63.69 4.21 4.21 1502586056 4.25 4.25 1502586056
14 아이티센엔텍 010280 13 1268 2 229 22.04 25927917 926466 65123786 25927917 22.04 2798.58 39.81 39.81 33330977716 40.36 40.36 33330977716
15 KODEX 레버리지 122630 14 20925 2 735 3.64 24101124 27101608 115400000 24101124 3.64 88.93 20.88 20.88 493399974266 20.43 20.43 493399974266
16 KODEX 코스닥150선물인버스 251340 15 3670 5 -30 -0.81 22885575 39802336 71500000 22885575 -0.81 57.50 32.01 32.01 84272669259 32.12 32.12 84272669259
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 59 3 0 0.00 21907928 170114448 633000000 21907928 0.00 12.88 3.46 3.46 1280767283 3.43 3.43 1280767283
18 삼성전자 005930 17 57200 5 -1100 -1.89 21904986 20705980 5919637922 21904986 -1.89 105.79 0.37 0.37 1253729269200 0.37 0.37 1253729269200
19 대한해운 005880 18 1745 5 -51 -2.84 19616282 126614600 322747340 19616282 -2.84 15.49 6.08 6.08 34356063556 6.10 6.10 34356063556
20 지에스이 053050 19 3470 5 -5 -0.14 17994285 31833400 29987597 17994285 -0.14 56.53 60.01 60.01 66338317857 63.75 63.75 66338317857
21 엠에프엠코리아 323230 20 11 5 -6 -35.29 17979012 15032606 43274492 17979012 -35.29 119.60 41.55 41.55 222221679 46.68 46.68 222221679
22 코오롱모빌리티그룹 450140 21 2470 2 250 11.26 16893328 271480 62777250 16893328 11.26 6222.68 26.91 26.91 43365634810 27.97 27.97 43365634810
23 일신바이오 068330 22 1726 2 71 4.29 16385835 498875 44216140 16385835 4.29 3284.56 37.06 37.06 29236116000 38.31 38.31 29236116000
24 제넨바이오 072520 23 16 5 -11 -40.74 16316654 21390396 74163194 16316654 -40.74 76.28 22.00 22.00 328240206 27.66 27.66 328240206
25 웅진 016880 24 2660 2 340 14.66 15730555 2339611 79927080 15730555 14.66 672.36 19.68 19.68 44287018825 20.83 20.83 44287018825
26 에스엠벡셀 010580 25 1725 2 54 3.23 15168234 24238924 111251760 15168234 3.23 62.58 13.63 13.63 28092031633 14.64 14.64 28092031633
27 KODEX 2차전지산업레버리지 462330 26 743 5 -27 -3.51 15010183 19874956 256600000 15010183 -3.51 75.52 5.85 5.85 11054676929 5.80 5.80 11054676929
28 알체라 347860 27 2540 1 585 29.92 14898893 912592 38710961 14898893 29.92 1632.59 38.49 38.49 35439101511 36.04 36.04 35439101511
29 한국정보인증 053300 28 8920 2 340 3.96 14631306 5041926 42441361 14631306 3.96 290.19 34.47 34.47 134367846305 35.49 35.49 134367846305
30 두산에너빌리티 034020 29 59600 2 5000 9.16 14476095 14943904 640561146 14476095 9.16 96.87 2.26 2.26 838348870300 2.20 2.20 838348870300
31 PS일렉트로닉스 332570 30 3795 2 155 4.26 13023973 5007620 44176320 13023973 4.26 260.08 29.48 29.48 49813472124 29.71 29.71 49813472124

31
top30/20250616/top30-av-20250616-165000.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,252670,1,1583,5,-58,-3.53,316460013,444773184,855000000,316460013,-3.53,71.15,37.01,37.01,512186246601,37.84,37.84,512186246601
우리기술,032820,2,3380,2,655,24.04,216847317,67470424,165530656,216847317,24.04,321.40,131.00,131.00,686704689818,122.74,122.74,686704689818
흥아해운,003280,3,2140,5,-60,-2.73,95087446,146467872,240424899,95087446,-2.73,64.92,39.55,39.55,207459096811,40.32,40.32,207459096811
동양철관,008970,4,1609,2,150,10.28,82900481,9915663,159323019,82900481,10.28,836.06,52.03,52.03,131799222099,51.41,51.41,131799222099
한국ANKOR유전,152550,5,379,2,43,12.80,72085197,61880308,70020000,72085197,12.80,116.49,102.95,102.95,27763493392,104.62,104.62,27763493392
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67673780,478656960,1497000000,67673780,-1.43,14.14,4.52,4.52,4679588029,4.53,4.53,4679588029
유니슨,018000,7,2015,2,411,25.62,44739846,3420873,170505939,44739846,25.62,1307.85,26.24,26.24,87636463667,25.51,25.51,87636463667
더즌,462860,8,4195,2,545,14.93,43229946,11751849,71413257,43229946,14.93,367.86,60.53,60.53,178214683843,59.49,59.49,178214683843
KODEX 인버스,114800,9,3820,5,-65,-1.67,36911771,42477588,158200000,36911771,-1.67,86.90,23.33,23.33,142671718276,23.61,23.61,142671718276
KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33176362,53345524,239100000,33176362,1.28,62.19,13.88,13.88,261316378298,13.80,13.80,261316378298
비큐AI,148780,11,1816,2,236,14.94,29153470,1423291,31445725,29153470,14.94,2048.31,92.71,92.71,54388613769,95.24,95.24,54388613769
이스트아시아홀딩스,900110,12,55,5,-3,-5.17,27054116,42450404,642650588,27054116,-5.17,63.73,4.21,4.21,1503455056,4.25,4.25,1503455056
아이티센엔텍,010280,13,1268,2,229,22.04,25936236,926466,65123786,25936236,22.04,2799.48,39.83,39.83,33341592760,40.38,40.38,33341592760
KODEX 레버리지,122630,14,20925,2,735,3.64,24104616,27101608,115400000,24104616,3.64,88.94,20.89,20.89,493472974526,20.44,20.44,493472974526
KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22896662,39802336,71500000,22896662,-0.81,57.53,32.02,32.02,84313469419,32.13,32.13,84313469419
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,59,3,0,0.00,21907928,170114448,633000000,21907928,0.00,12.88,3.46,3.46,1280767283,3.43,3.43,1280767283
삼성전자,005930,17,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200
대한해운,005880,18,1745,5,-51,-2.84,19630476,126614600,322747340,19630476,-2.84,15.50,6.08,6.08,34380704340,6.10,6.10,34380704340
지에스이,053050,19,3470,5,-5,-0.14,18001227,31833400,29987597,18001227,-0.14,56.55,60.03,60.03,66362337177,63.78,63.78,66362337177
엠에프엠코리아,323230,20,11,5,-6,-35.29,17979012,15032606,43274492,17979012,-35.29,119.60,41.55,41.55,222221679,46.68,46.68,222221679
코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16899273,271480,62777250,16899273,11.26,6224.87,26.92,26.92,43380527035,27.98,27.98,43380527035
일신바이오,068330,22,1726,2,71,4.29,16388309,498875,44216140,16388309,4.29,3285.05,37.06,37.06,29240358910,38.31,38.31,29240358910
제넨바이오,072520,23,16,5,-11,-40.74,16316654,21390396,74163194,16316654,-40.74,76.28,22.00,22.00,328240206,27.66,27.66,328240206
웅진,016880,24,2660,2,340,14.66,15733491,2339611,79927080,15733491,14.66,672.48,19.68,19.68,44294916665,20.83,20.83,44294916665
에스엠벡셀,010580,25,1725,2,54,3.23,15173842,24238924,111251760,15173842,3.23,62.60,13.64,13.64,28101458681,14.64,14.64,28101458681
KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15011010,19874956,256600000,15011010,-3.51,75.53,5.85,5.85,11055289736,5.80,5.80,11055289736
알체라,347860,27,2540,1,585,29.92,14899104,912592,38710961,14899104,29.92,1632.61,38.49,38.49,35439637451,36.04,36.04,35439637451
한국정보인증,053300,28,8920,2,340,3.96,14637105,5041926,42441361,14637105,3.96,290.31,34.49,34.49,134419167455,35.51,35.51,134419167455
두산에너빌리티,034020,29,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300
PS일렉트로닉스,332570,30,3795,2,155,4.26,13038098,5007620,44176320,13038098,4.26,260.37,29.51,29.51,49867712124,29.75,29.75,49867712124
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 1583 5 -58 -3.53 316460013 444773184 855000000 316460013 -3.53 71.15 37.01 37.01 512186246601 37.84 37.84 512186246601
3 우리기술 032820 2 3380 2 655 24.04 216847317 67470424 165530656 216847317 24.04 321.40 131.00 131.00 686704689818 122.74 122.74 686704689818
4 흥아해운 003280 3 2140 5 -60 -2.73 95087446 146467872 240424899 95087446 -2.73 64.92 39.55 39.55 207459096811 40.32 40.32 207459096811
5 동양철관 008970 4 1609 2 150 10.28 82900481 9915663 159323019 82900481 10.28 836.06 52.03 52.03 131799222099 51.41 51.41 131799222099
6 한국ANKOR유전 152550 5 379 2 43 12.80 72085197 61880308 70020000 72085197 12.80 116.49 102.95 102.95 27763493392 104.62 104.62 27763493392
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 69 5 -1 -1.43 67673780 478656960 1497000000 67673780 -1.43 14.14 4.52 4.52 4679588029 4.53 4.53 4679588029
8 유니슨 018000 7 2015 2 411 25.62 44739846 3420873 170505939 44739846 25.62 1307.85 26.24 26.24 87636463667 25.51 25.51 87636463667
9 더즌 462860 8 4195 2 545 14.93 43229946 11751849 71413257 43229946 14.93 367.86 60.53 60.53 178214683843 59.49 59.49 178214683843
10 KODEX 인버스 114800 9 3820 5 -65 -1.67 36911771 42477588 158200000 36911771 -1.67 86.90 23.33 23.33 142671718276 23.61 23.61 142671718276
11 KODEX 코스닥150레버리지 233740 10 7920 2 100 1.28 33176362 53345524 239100000 33176362 1.28 62.19 13.88 13.88 261316378298 13.80 13.80 261316378298
12 비큐AI 148780 11 1816 2 236 14.94 29153470 1423291 31445725 29153470 14.94 2048.31 92.71 92.71 54388613769 95.24 95.24 54388613769
13 이스트아시아홀딩스 900110 12 55 5 -3 -5.17 27054116 42450404 642650588 27054116 -5.17 63.73 4.21 4.21 1503455056 4.25 4.25 1503455056
14 아이티센엔텍 010280 13 1268 2 229 22.04 25936236 926466 65123786 25936236 22.04 2799.48 39.83 39.83 33341592760 40.38 40.38 33341592760
15 KODEX 레버리지 122630 14 20925 2 735 3.64 24104616 27101608 115400000 24104616 3.64 88.94 20.89 20.89 493472974526 20.44 20.44 493472974526
16 KODEX 코스닥150선물인버스 251340 15 3670 5 -30 -0.81 22896662 39802336 71500000 22896662 -0.81 57.53 32.02 32.02 84313469419 32.13 32.13 84313469419
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 59 3 0 0.00 21907928 170114448 633000000 21907928 0.00 12.88 3.46 3.46 1280767283 3.43 3.43 1280767283
18 삼성전자 005930 17 57200 5 -1100 -1.89 21904986 20705980 5919637922 21904986 -1.89 105.79 0.37 0.37 1253729269200 0.37 0.37 1253729269200
19 대한해운 005880 18 1745 5 -51 -2.84 19630476 126614600 322747340 19630476 -2.84 15.50 6.08 6.08 34380704340 6.10 6.10 34380704340
20 지에스이 053050 19 3470 5 -5 -0.14 18001227 31833400 29987597 18001227 -0.14 56.55 60.03 60.03 66362337177 63.78 63.78 66362337177
21 엠에프엠코리아 323230 20 11 5 -6 -35.29 17979012 15032606 43274492 17979012 -35.29 119.60 41.55 41.55 222221679 46.68 46.68 222221679
22 코오롱모빌리티그룹 450140 21 2470 2 250 11.26 16899273 271480 62777250 16899273 11.26 6224.87 26.92 26.92 43380527035 27.98 27.98 43380527035
23 일신바이오 068330 22 1726 2 71 4.29 16388309 498875 44216140 16388309 4.29 3285.05 37.06 37.06 29240358910 38.31 38.31 29240358910
24 제넨바이오 072520 23 16 5 -11 -40.74 16316654 21390396 74163194 16316654 -40.74 76.28 22.00 22.00 328240206 27.66 27.66 328240206
25 웅진 016880 24 2660 2 340 14.66 15733491 2339611 79927080 15733491 14.66 672.48 19.68 19.68 44294916665 20.83 20.83 44294916665
26 에스엠벡셀 010580 25 1725 2 54 3.23 15173842 24238924 111251760 15173842 3.23 62.60 13.64 13.64 28101458681 14.64 14.64 28101458681
27 KODEX 2차전지산업레버리지 462330 26 743 5 -27 -3.51 15011010 19874956 256600000 15011010 -3.51 75.53 5.85 5.85 11055289736 5.80 5.80 11055289736
28 알체라 347860 27 2540 1 585 29.92 14899104 912592 38710961 14899104 29.92 1632.61 38.49 38.49 35439637451 36.04 36.04 35439637451
29 한국정보인증 053300 28 8920 2 340 3.96 14637105 5041926 42441361 14637105 3.96 290.31 34.49 34.49 134419167455 35.51 35.51 134419167455
30 두산에너빌리티 034020 29 59600 2 5000 9.16 14476095 14943904 640561146 14476095 9.16 96.87 2.26 2.26 838348870300 2.20 2.20 838348870300
31 PS일렉트로닉스 332570 30 3795 2 155 4.26 13038098 5007620 44176320 13038098 4.26 260.37 29.51 29.51 49867712124 29.75 29.75 49867712124

31
top30/20250616/top30-avtr-20250616-090001.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
텔코웨어,078000,1,13700,3,0,0.00,86098,125108,9240077,86098,0.00,68.82,0.93,0.93,1179542600,0.93,0.93,1179542600
미투온,201490,2,4280,3,0,0.00,55819,5745535,30390092,55819,0.00,0.97,0.18,0.18,238905320,0.18,0.18,238905320
제이씨현시스템,033320,3,6070,3,0,0.00,26170,4994967,19114432,26170,0.00,0.52,0.14,0.14,158851900,0.14,0.14,158851900
피엔케이피부임상연구센타,347740,4,2970,3,0,0.00,37700,297859,30010576,37700,0.00,12.66,0.13,0.13,111969000,0.13,0.13,111969000
TIGER 200 에너지화학,139250,5,10725,2,45,0.42,2062,129415,1980000,2062,0.42,1.59,0.10,0.10,22114950,0.10,0.10,22114950
KODEX 코스닥150선물인버스,251340,6,3700,3,0,0.00,70833,39802336,71500000,70833,0.00,0.18,0.10,0.10,262082100,0.10,0.10,262082100
휴니드,005870,7,11150,3,0,0.00,12100,8853893,14116015,12100,0.00,0.14,0.09,0.09,134915000,0.09,0.09,134915000
KODEX 인버스,114800,8,3885,3,0,0.00,106157,42477588,158200000,106157,0.00,0.25,0.07,0.07,412419945,0.07,0.07,412419945
코리아에셋투자증권,190650,9,7430,3,0,0.00,4063,78891,6388000,4063,0.00,5.15,0.06,0.06,30188090,0.06,0.06,30188090
제넨바이오,072520,10,27,3,0,0.00,34351,21390396,74163194,34351,0.00,0.16,0.05,0.05,927477,0.05,0.05,927477
좋은사람들,033340,11,1313,5,-8,-0.61,44823,12545085,96950558,44823,-0.61,0.36,0.05,0.05,58973340,0.05,0.05,58973340
미래생명자원,218150,12,4120,3,0,0.00,8933,9653946,20415802,8933,0.00,0.09,0.04,0.04,36803960,0.04,0.04,36803960
다날,064260,13,6040,3,0,0.00,26976,10552076,68949040,26976,0.00,0.26,0.04,0.04,162935040,0.04,0.04,162935040
KODEX 200선물인버스2X,252670,14,1641,3,0,0.00,324663,444773184,855000000,324663,0.00,0.07,0.04,0.04,532771983,0.04,0.04,532771983
사피엔반도체,452430,15,22000,3,0,0.00,3000,97708,8213171,3000,0.00,3.07,0.04,0.04,66000000,0.04,0.04,66000000
한국항공우주,047810,16,101200,2,3500,3.58,35121,2899469,97475107,35121,3.58,1.21,0.04,0.04,3560628400,0.04,0.04,3560628400
두산에너빌리티,034020,17,55200,2,600,1.10,209269,14943904,640561146,209269,1.10,1.40,0.03,0.03,11599742800,0.03,0.03,11599742800
효성오앤비,097870,18,7320,3,0,0.00,2276,535076,8490000,2276,0.00,0.43,0.03,0.03,16660320,0.03,0.03,16660320
일신석재,007110,19,2685,3,0,0.00,18266,10856525,77456610,18266,0.00,0.17,0.02,0.02,49044210,0.02,0.02,49044210
솔트룩스,304100,20,47250,3,0,0.00,2825,1671366,12130568,2825,0.00,0.17,0.02,0.02,133481250,0.02,0.02,133481250
RISE 미국배당100데일리고정커버드콜,490600,21,8685,3,0,0.00,1358,113030,6400000,1358,0.00,1.20,0.02,0.02,11794230,0.02,0.02,11794230
애드바이오텍,179530,22,4585,3,0,0.00,2350,6297762,11359544,2350,0.00,0.04,0.02,0.02,10774750,0.02,0.02,10774750
S-Oil,010950,23,65600,2,1900,2.98,20698,2229859,112582792,20698,2.98,0.93,0.02,0.02,1357731000,0.02,0.02,1357731000
마이크로투나노,424980,24,8850,5,-60,-0.67,1048,38409,5918890,1048,-0.67,2.73,0.02,0.02,9034680,0.02,0.02,9034680
KODEX 레버리지,122630,25,20190,3,0,0.00,18032,27101608,115400000,18032,0.00,0.07,0.02,0.02,364066080,0.02,0.02,364066080
코나아이,052400,26,69800,3,0,0.00,2225,975202,14563291,2225,0.00,0.23,0.02,0.02,155305000,0.02,0.02,155305000
오가노이드사이언스,476040,27,30700,3,0,0.00,953,403906,6546309,953,0.00,0.24,0.01,0.01,29257100,0.01,0.01,29257100
DSC인베스트먼트,241520,28,7320,3,0,0.00,3833,1339653,27000000,3833,0.00,0.29,0.01,0.01,28057560,0.01,0.01,28057560
파루,043200,29,1685,3,0,0.00,5751,13959228,41804315,5751,0.00,0.04,0.01,0.01,9690435,0.01,0.01,9690435
비상교육,100220,30,7180,3,0,0.00,1722,183328,12996741,1722,0.00,0.94,0.01,0.01,12363960,0.01,0.01,12363960
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 텔코웨어 078000 1 13700 3 0 0.00 86098 125108 9240077 86098 0.00 68.82 0.93 0.93 1179542600 0.93 0.93 1179542600
3 미투온 201490 2 4280 3 0 0.00 55819 5745535 30390092 55819 0.00 0.97 0.18 0.18 238905320 0.18 0.18 238905320
4 제이씨현시스템 033320 3 6070 3 0 0.00 26170 4994967 19114432 26170 0.00 0.52 0.14 0.14 158851900 0.14 0.14 158851900
5 피엔케이피부임상연구센타 347740 4 2970 3 0 0.00 37700 297859 30010576 37700 0.00 12.66 0.13 0.13 111969000 0.13 0.13 111969000
6 TIGER 200 에너지화학 139250 5 10725 2 45 0.42 2062 129415 1980000 2062 0.42 1.59 0.10 0.10 22114950 0.10 0.10 22114950
7 KODEX 코스닥150선물인버스 251340 6 3700 3 0 0.00 70833 39802336 71500000 70833 0.00 0.18 0.10 0.10 262082100 0.10 0.10 262082100
8 휴니드 005870 7 11150 3 0 0.00 12100 8853893 14116015 12100 0.00 0.14 0.09 0.09 134915000 0.09 0.09 134915000
9 KODEX 인버스 114800 8 3885 3 0 0.00 106157 42477588 158200000 106157 0.00 0.25 0.07 0.07 412419945 0.07 0.07 412419945
10 코리아에셋투자증권 190650 9 7430 3 0 0.00 4063 78891 6388000 4063 0.00 5.15 0.06 0.06 30188090 0.06 0.06 30188090
11 제넨바이오 072520 10 27 3 0 0.00 34351 21390396 74163194 34351 0.00 0.16 0.05 0.05 927477 0.05 0.05 927477
12 좋은사람들 033340 11 1313 5 -8 -0.61 44823 12545085 96950558 44823 -0.61 0.36 0.05 0.05 58973340 0.05 0.05 58973340
13 미래생명자원 218150 12 4120 3 0 0.00 8933 9653946 20415802 8933 0.00 0.09 0.04 0.04 36803960 0.04 0.04 36803960
14 다날 064260 13 6040 3 0 0.00 26976 10552076 68949040 26976 0.00 0.26 0.04 0.04 162935040 0.04 0.04 162935040
15 KODEX 200선물인버스2X 252670 14 1641 3 0 0.00 324663 444773184 855000000 324663 0.00 0.07 0.04 0.04 532771983 0.04 0.04 532771983
16 사피엔반도체 452430 15 22000 3 0 0.00 3000 97708 8213171 3000 0.00 3.07 0.04 0.04 66000000 0.04 0.04 66000000
17 한국항공우주 047810 16 101200 2 3500 3.58 35121 2899469 97475107 35121 3.58 1.21 0.04 0.04 3560628400 0.04 0.04 3560628400
18 두산에너빌리티 034020 17 55200 2 600 1.10 209269 14943904 640561146 209269 1.10 1.40 0.03 0.03 11599742800 0.03 0.03 11599742800
19 효성오앤비 097870 18 7320 3 0 0.00 2276 535076 8490000 2276 0.00 0.43 0.03 0.03 16660320 0.03 0.03 16660320
20 일신석재 007110 19 2685 3 0 0.00 18266 10856525 77456610 18266 0.00 0.17 0.02 0.02 49044210 0.02 0.02 49044210
21 솔트룩스 304100 20 47250 3 0 0.00 2825 1671366 12130568 2825 0.00 0.17 0.02 0.02 133481250 0.02 0.02 133481250
22 RISE 미국배당100데일리고정커버드콜 490600 21 8685 3 0 0.00 1358 113030 6400000 1358 0.00 1.20 0.02 0.02 11794230 0.02 0.02 11794230
23 애드바이오텍 179530 22 4585 3 0 0.00 2350 6297762 11359544 2350 0.00 0.04 0.02 0.02 10774750 0.02 0.02 10774750
24 S-Oil 010950 23 65600 2 1900 2.98 20698 2229859 112582792 20698 2.98 0.93 0.02 0.02 1357731000 0.02 0.02 1357731000
25 마이크로투나노 424980 24 8850 5 -60 -0.67 1048 38409 5918890 1048 -0.67 2.73 0.02 0.02 9034680 0.02 0.02 9034680
26 KODEX 레버리지 122630 25 20190 3 0 0.00 18032 27101608 115400000 18032 0.00 0.07 0.02 0.02 364066080 0.02 0.02 364066080
27 코나아이 052400 26 69800 3 0 0.00 2225 975202 14563291 2225 0.00 0.23 0.02 0.02 155305000 0.02 0.02 155305000
28 오가노이드사이언스 476040 27 30700 3 0 0.00 953 403906 6546309 953 0.00 0.24 0.01 0.01 29257100 0.01 0.01 29257100
29 DSC인베스트먼트 241520 28 7320 3 0 0.00 3833 1339653 27000000 3833 0.00 0.29 0.01 0.01 28057560 0.01 0.01 28057560
30 파루 043200 29 1685 3 0 0.00 5751 13959228 41804315 5751 0.00 0.04 0.01 0.01 9690435 0.01 0.01 9690435
31 비상교육 100220 30 7180 3 0 0.00 1722 183328 12996741 1722 0.00 0.94 0.01 0.01 12363960 0.01 0.01 12363960

31
top30/20250616/top30-avtr-20250616-091001.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
한국ANKOR유전,152550,1,385,2,49,14.58,17730799,61880308,70020000,17730799,14.58,28.65,25.32,25.32,7057503422,26.18,26.18,7057503422
지에스이,053050,2,3695,2,220,6.33,6999271,31833400,29987597,6999271,6.33,21.99,23.34,23.34,26589069500,24.00,24.00,26589069500
STX그린로지스,465770,3,10960,5,-530,-4.61,718750,10808738,7171032,718750,-4.61,6.65,10.02,10.02,8249086720,10.50,10.50,8249086720
흥구석유,024060,4,19260,2,3300,20.68,1393727,6455992,15000000,1393727,20.68,21.59,9.29,9.29,27266072155,9.44,9.44,27266072155
흥아해운,003280,5,2225,2,25,1.14,21090488,146467872,240424899,21090488,1.14,14.40,8.77,8.77,48647203976,9.09,9.09,48647203976
한일단조,024740,6,2520,5,-50,-1.95,2407830,29609932,32897049,2407830,-1.95,8.13,7.32,7.32,6209191779,7.49,7.49,6209191779
대성하이텍,129920,7,5980,5,-620,-9.39,915512,9756526,13715053,915512,-9.39,9.38,6.68,6.68,5792346540,7.06,7.06,5792346540
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,8,10170,2,75,0.74,136530,256229,2100000,136530,0.74,53.28,6.50,6.50,1389232095,6.50,6.50,1389232095
헥토파이낸셜,234340,9,27800,2,4350,18.55,598407,800175,9453000,598407,18.55,74.78,6.33,6.33,16209207900,6.17,6.17,16209207900
한국정보인증,053300,10,9090,2,510,5.94,2623281,5041926,42441361,2623281,5.94,52.03,6.18,6.18,23882370255,6.19,6.19,23882370255
TIGER K방산&우주,463250,11,30185,2,1210,4.18,328243,2080281,5450000,328243,4.18,15.78,6.02,6.02,9832086858,5.98,5.98,9832086858
극동유화,014530,12,4040,3,0,0.00,2042449,22871080,34869420,2042449,0.00,8.93,5.86,5.86,8496202096,6.03,6.03,8496202096
KODEX 운송,140710,13,5875,5,-40,-0.68,110624,222092,1900000,110624,-0.68,49.81,5.82,5.82,653542105,5.85,5.85,653542105
KODEX 코스닥150선물인버스,251340,14,3665,5,-35,-0.95,4070759,39802336,71500000,4070759,-0.95,10.23,5.69,5.69,14918025441,5.69,5.69,14918025441
한국석유,004090,15,20150,2,2990,17.42,721227,5168782,12694120,721227,17.42,13.95,5.68,5.68,15004822035,5.87,5.87,15004822035
알체라,347860,16,2190,2,235,12.02,2044617,912592,38710961,2044617,12.02,224.05,5.28,5.28,4530177115,5.34,5.34,4530177115
KIWOOM 미국원유에너지기업,474800,17,11115,5,-385,-3.35,31051,279785,600000,31051,-3.35,11.10,5.18,5.18,355499113,5.33,5.33,355499113
중앙에너비스,000440,18,24400,2,2600,11.93,318936,1986738,6227130,318936,11.93,16.05,5.12,5.12,8069980775,5.31,5.31,8069980775
1Q 중단기회사채(A-이상)액티브,0052T0,19,50005,5,-20,-0.04,24000,49810,500000,24000,-0.04,48.18,4.80,4.80,1200500000,4.80,4.80,1200500000
KODEX 인버스,114800,20,3865,5,-20,-0.51,7288625,42477588,158200000,7288625,-0.51,17.16,4.61,4.61,28222421721,4.62,4.62,28222421721
KODEX 200선물인버스2X,252670,21,1621,5,-20,-1.22,38230260,444773184,855000000,38230260,-1.22,8.60,4.47,4.47,62165069993,4.49,4.49,62165069993
KIWOOM 코스닥150선물레버리지,291630,22,3960,2,85,2.19,28464,88877,650000,28464,2.19,32.03,4.38,4.38,111958145,4.35,4.35,111958145
동양철관,008970,23,1559,2,100,6.85,6649010,9915663,159323019,6649010,6.85,67.06,4.17,4.17,10157637728,4.09,4.09,10157637728
휴니드,005870,24,10620,5,-530,-4.75,571564,8853893,14116015,571564,-4.75,6.46,4.05,4.05,6218318390,4.15,4.15,6218318390
상지건설,042940,25,15155,5,-1055,-6.51,271719,9382216,6828712,271719,-6.51,2.90,3.98,3.98,4182187750,4.04,4.04,4182187750
한주에이알티,058450,26,1371,1,316,29.95,580294,127370,14793621,580294,29.95,455.60,3.92,3.92,769819262,3.80,3.80,769819262
플리토,300080,27,30350,2,3550,13.25,211505,137877,5501817,211505,13.25,153.40,3.84,3.84,6219901000,3.72,3.72,6219901000
빅텍,065450,28,4970,2,145,3.01,1097039,7520683,28652800,1097039,3.01,14.59,3.83,3.83,5610440899,3.94,3.94,5610440899
크라우드웍스,355390,29,10340,2,850,8.96,350081,621050,9307914,350081,8.96,56.37,3.76,3.76,3681090770,3.82,3.82,3681090770
RF시스템즈,474610,30,5010,5,-160,-3.09,479435,4216904,13344122,479435,-3.09,11.37,3.59,3.59,2486737530,3.72,3.72,2486737530
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국ANKOR유전 152550 1 385 2 49 14.58 17730799 61880308 70020000 17730799 14.58 28.65 25.32 25.32 7057503422 26.18 26.18 7057503422
3 지에스이 053050 2 3695 2 220 6.33 6999271 31833400 29987597 6999271 6.33 21.99 23.34 23.34 26589069500 24.00 24.00 26589069500
4 STX그린로지스 465770 3 10960 5 -530 -4.61 718750 10808738 7171032 718750 -4.61 6.65 10.02 10.02 8249086720 10.50 10.50 8249086720
5 흥구석유 024060 4 19260 2 3300 20.68 1393727 6455992 15000000 1393727 20.68 21.59 9.29 9.29 27266072155 9.44 9.44 27266072155
6 흥아해운 003280 5 2225 2 25 1.14 21090488 146467872 240424899 21090488 1.14 14.40 8.77 8.77 48647203976 9.09 9.09 48647203976
7 한일단조 024740 6 2520 5 -50 -1.95 2407830 29609932 32897049 2407830 -1.95 8.13 7.32 7.32 6209191779 7.49 7.49 6209191779
8 대성하이텍 129920 7 5980 5 -620 -9.39 915512 9756526 13715053 915512 -9.39 9.38 6.68 6.68 5792346540 7.06 7.06 5792346540
9 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 8 10170 2 75 0.74 136530 256229 2100000 136530 0.74 53.28 6.50 6.50 1389232095 6.50 6.50 1389232095
10 헥토파이낸셜 234340 9 27800 2 4350 18.55 598407 800175 9453000 598407 18.55 74.78 6.33 6.33 16209207900 6.17 6.17 16209207900
11 한국정보인증 053300 10 9090 2 510 5.94 2623281 5041926 42441361 2623281 5.94 52.03 6.18 6.18 23882370255 6.19 6.19 23882370255
12 TIGER K방산&우주 463250 11 30185 2 1210 4.18 328243 2080281 5450000 328243 4.18 15.78 6.02 6.02 9832086858 5.98 5.98 9832086858
13 극동유화 014530 12 4040 3 0 0.00 2042449 22871080 34869420 2042449 0.00 8.93 5.86 5.86 8496202096 6.03 6.03 8496202096
14 KODEX 운송 140710 13 5875 5 -40 -0.68 110624 222092 1900000 110624 -0.68 49.81 5.82 5.82 653542105 5.85 5.85 653542105
15 KODEX 코스닥150선물인버스 251340 14 3665 5 -35 -0.95 4070759 39802336 71500000 4070759 -0.95 10.23 5.69 5.69 14918025441 5.69 5.69 14918025441
16 한국석유 004090 15 20150 2 2990 17.42 721227 5168782 12694120 721227 17.42 13.95 5.68 5.68 15004822035 5.87 5.87 15004822035
17 알체라 347860 16 2190 2 235 12.02 2044617 912592 38710961 2044617 12.02 224.05 5.28 5.28 4530177115 5.34 5.34 4530177115
18 KIWOOM 미국원유에너지기업 474800 17 11115 5 -385 -3.35 31051 279785 600000 31051 -3.35 11.10 5.18 5.18 355499113 5.33 5.33 355499113
19 중앙에너비스 000440 18 24400 2 2600 11.93 318936 1986738 6227130 318936 11.93 16.05 5.12 5.12 8069980775 5.31 5.31 8069980775
20 1Q 중단기회사채(A-이상)액티브 0052T0 19 50005 5 -20 -0.04 24000 49810 500000 24000 -0.04 48.18 4.80 4.80 1200500000 4.80 4.80 1200500000
21 KODEX 인버스 114800 20 3865 5 -20 -0.51 7288625 42477588 158200000 7288625 -0.51 17.16 4.61 4.61 28222421721 4.62 4.62 28222421721
22 KODEX 200선물인버스2X 252670 21 1621 5 -20 -1.22 38230260 444773184 855000000 38230260 -1.22 8.60 4.47 4.47 62165069993 4.49 4.49 62165069993
23 KIWOOM 코스닥150선물레버리지 291630 22 3960 2 85 2.19 28464 88877 650000 28464 2.19 32.03 4.38 4.38 111958145 4.35 4.35 111958145
24 동양철관 008970 23 1559 2 100 6.85 6649010 9915663 159323019 6649010 6.85 67.06 4.17 4.17 10157637728 4.09 4.09 10157637728
25 휴니드 005870 24 10620 5 -530 -4.75 571564 8853893 14116015 571564 -4.75 6.46 4.05 4.05 6218318390 4.15 4.15 6218318390
26 상지건설 042940 25 15155 5 -1055 -6.51 271719 9382216 6828712 271719 -6.51 2.90 3.98 3.98 4182187750 4.04 4.04 4182187750
27 한주에이알티 058450 26 1371 1 316 29.95 580294 127370 14793621 580294 29.95 455.60 3.92 3.92 769819262 3.80 3.80 769819262
28 플리토 300080 27 30350 2 3550 13.25 211505 137877 5501817 211505 13.25 153.40 3.84 3.84 6219901000 3.72 3.72 6219901000
29 빅텍 065450 28 4970 2 145 3.01 1097039 7520683 28652800 1097039 3.01 14.59 3.83 3.83 5610440899 3.94 3.94 5610440899
30 크라우드웍스 355390 29 10340 2 850 8.96 350081 621050 9307914 350081 8.96 56.37 3.76 3.76 3681090770 3.82 3.82 3681090770
31 RF시스템즈 474610 30 5010 5 -160 -3.09 479435 4216904 13344122 479435 -3.09 11.37 3.59 3.59 2486737530 3.72 3.72 2486737530

31
top30/20250616/top30-avtr-20250616-092001.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
한국ANKOR유전,152550,1,368,2,32,9.52,25901221,61880308,70020000,25901221,9.52,41.86,36.99,36.99,10135659388,39.34,39.34,10135659388
지에스이,053050,2,3685,2,210,6.04,8848875,31833400,29987597,8848875,6.04,27.80,29.51,29.51,33441318724,30.26,30.26,33441318724
흥구석유,024060,3,18830,2,2870,17.98,2091936,6455992,15000000,2091936,17.98,32.40,13.95,13.95,40554444085,14.36,14.36,40554444085
비큐AI,148780,4,1857,2,277,17.53,4096975,1423291,31445725,4096975,17.53,287.85,13.03,13.03,7283374852,12.47,12.47,7283374852
한국정보인증,053300,5,9310,2,730,8.51,5502950,5041926,42441361,5502950,8.51,109.14,12.97,12.97,50527266030,12.79,12.79,50527266030
STX그린로지스,465770,6,10780,5,-710,-6.18,900828,10808738,7171032,900828,-6.18,8.33,12.56,12.56,10247289275,13.26,13.26,10247289275
헥토파이낸셜,234340,7,28700,2,5250,22.39,1172512,800175,9453000,1172512,22.39,146.53,12.40,12.40,32572770575,12.01,12.01,32572770575
흥아해운,003280,8,2150,5,-50,-2.27,28600985,146467872,240424899,28600985,-2.27,19.53,11.90,11.90,65228999352,12.62,12.62,65228999352
동양철관,008970,9,1582,2,123,8.43,17562558,9915663,159323019,17562558,8.43,177.12,11.02,11.02,27423859633,10.88,10.88,27423859633
TIGER K방산&우주,463250,10,29880,2,905,3.12,587667,2080281,5450000,587667,3.12,28.25,10.78,10.78,17590634270,10.80,10.80,17590634270
한일단조,024740,11,2455,5,-115,-4.47,3221033,29609932,32897049,3221033,-4.47,10.88,9.79,9.79,8231256800,10.19,10.19,8231256800
대성하이텍,129920,12,6000,5,-600,-9.09,1268785,9756526,13715053,1268785,-9.09,13.00,9.25,9.25,7911319645,9.61,9.61,7911319645
TIMEFOLIO 미국배당다우존스액티브,0036D0,13,10000,2,20,0.20,138403,199182,1550000,138403,0.20,69.49,8.93,8.93,1384683206,8.93,8.93,1384683206
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,14,10170,2,75,0.74,175260,256229,2100000,175260,0.74,68.40,8.35,8.35,1783154100,8.35,8.35,1783154100
한국석유,004090,15,19770,2,2610,15.21,1048885,5168782,12694120,1048885,15.21,20.29,8.26,8.26,21524819200,8.58,8.58,21524819200
KODEX 코스닥150선물인버스,251340,16,3695,5,-5,-0.14,5872572,39802336,71500000,5872572,-0.14,14.75,8.21,8.21,21546478624,8.16,8.16,21546478624
한주에이알티,058450,17,1371,1,316,29.95,1204297,127370,14793621,1204297,29.95,945.51,8.14,8.14,1623747218,8.01,8.01,1623747218
KODEX 인버스,114800,18,3895,2,10,0.26,12806416,42477588,158200000,12806416,0.26,30.15,8.10,8.10,49618251873,8.05,8.05,49618251873
알체라,347860,19,2155,2,200,10.23,3043172,912592,38710961,3043172,10.23,333.46,7.86,7.86,6735024257,8.07,8.07,6735024257
극동유화,014530,20,3900,5,-140,-3.47,2689644,22871080,34869420,2689644,-3.47,11.76,7.71,7.71,11060642541,8.13,8.13,11060642541
중앙에너비스,000440,21,23250,2,1450,6.65,433344,1986738,6227130,433344,6.65,21.81,6.96,6.96,10774378850,7.44,7.44,10774378850
더즌,462860,22,4015,2,365,10.00,4956704,11751849,71413257,4956704,10.00,42.18,6.94,6.94,19119110910,6.67,6.67,19119110910
KODEX 200선물인버스2X,252670,23,1643,2,2,0.12,57822003,444773184,855000000,57822003,0.12,13.00,6.76,6.76,94179506539,6.70,6.70,94179506539
상지건설,042940,24,14950,5,-1260,-7.77,443148,9382216,6828712,443148,-7.77,4.72,6.49,6.49,6759773850,6.62,6.62,6759773850
휴니드,005870,25,10330,5,-820,-7.35,877920,8853893,14116015,877920,-7.35,9.92,6.22,6.22,9435239515,6.47,6.47,9435239515
KIWOOM 미국원유에너지기업,474800,26,11165,5,-335,-2.91,36668,279785,600000,36668,-2.91,13.11,6.11,6.11,418080799,6.24,6.24,418080799
KODEX 운송,140710,27,5800,5,-115,-1.94,115685,222092,1900000,115685,-1.94,52.09,6.09,6.09,683018895,6.20,6.20,683018895
플리토,300080,28,29100,2,2300,8.58,333263,137877,5501817,333263,8.58,241.71,6.06,6.06,9856434750,6.16,6.16,9856434750
형지엘리트,093240,29,2740,2,265,10.71,2270562,10565679,38390259,2270562,10.71,21.49,5.91,5.91,6020940184,5.72,5.72,6020940184
우리기술,032820,30,2815,2,90,3.30,9780383,67470424,165530656,9780383,3.30,14.50,5.91,5.91,27280788176,5.85,5.85,27280788176
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국ANKOR유전 152550 1 368 2 32 9.52 25901221 61880308 70020000 25901221 9.52 41.86 36.99 36.99 10135659388 39.34 39.34 10135659388
3 지에스이 053050 2 3685 2 210 6.04 8848875 31833400 29987597 8848875 6.04 27.80 29.51 29.51 33441318724 30.26 30.26 33441318724
4 흥구석유 024060 3 18830 2 2870 17.98 2091936 6455992 15000000 2091936 17.98 32.40 13.95 13.95 40554444085 14.36 14.36 40554444085
5 비큐AI 148780 4 1857 2 277 17.53 4096975 1423291 31445725 4096975 17.53 287.85 13.03 13.03 7283374852 12.47 12.47 7283374852
6 한국정보인증 053300 5 9310 2 730 8.51 5502950 5041926 42441361 5502950 8.51 109.14 12.97 12.97 50527266030 12.79 12.79 50527266030
7 STX그린로지스 465770 6 10780 5 -710 -6.18 900828 10808738 7171032 900828 -6.18 8.33 12.56 12.56 10247289275 13.26 13.26 10247289275
8 헥토파이낸셜 234340 7 28700 2 5250 22.39 1172512 800175 9453000 1172512 22.39 146.53 12.40 12.40 32572770575 12.01 12.01 32572770575
9 흥아해운 003280 8 2150 5 -50 -2.27 28600985 146467872 240424899 28600985 -2.27 19.53 11.90 11.90 65228999352 12.62 12.62 65228999352
10 동양철관 008970 9 1582 2 123 8.43 17562558 9915663 159323019 17562558 8.43 177.12 11.02 11.02 27423859633 10.88 10.88 27423859633
11 TIGER K방산&우주 463250 10 29880 2 905 3.12 587667 2080281 5450000 587667 3.12 28.25 10.78 10.78 17590634270 10.80 10.80 17590634270
12 한일단조 024740 11 2455 5 -115 -4.47 3221033 29609932 32897049 3221033 -4.47 10.88 9.79 9.79 8231256800 10.19 10.19 8231256800
13 대성하이텍 129920 12 6000 5 -600 -9.09 1268785 9756526 13715053 1268785 -9.09 13.00 9.25 9.25 7911319645 9.61 9.61 7911319645
14 TIMEFOLIO 미국배당다우존스액티브 0036D0 13 10000 2 20 0.20 138403 199182 1550000 138403 0.20 69.49 8.93 8.93 1384683206 8.93 8.93 1384683206
15 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 14 10170 2 75 0.74 175260 256229 2100000 175260 0.74 68.40 8.35 8.35 1783154100 8.35 8.35 1783154100
16 한국석유 004090 15 19770 2 2610 15.21 1048885 5168782 12694120 1048885 15.21 20.29 8.26 8.26 21524819200 8.58 8.58 21524819200
17 KODEX 코스닥150선물인버스 251340 16 3695 5 -5 -0.14 5872572 39802336 71500000 5872572 -0.14 14.75 8.21 8.21 21546478624 8.16 8.16 21546478624
18 한주에이알티 058450 17 1371 1 316 29.95 1204297 127370 14793621 1204297 29.95 945.51 8.14 8.14 1623747218 8.01 8.01 1623747218
19 KODEX 인버스 114800 18 3895 2 10 0.26 12806416 42477588 158200000 12806416 0.26 30.15 8.10 8.10 49618251873 8.05 8.05 49618251873
20 알체라 347860 19 2155 2 200 10.23 3043172 912592 38710961 3043172 10.23 333.46 7.86 7.86 6735024257 8.07 8.07 6735024257
21 극동유화 014530 20 3900 5 -140 -3.47 2689644 22871080 34869420 2689644 -3.47 11.76 7.71 7.71 11060642541 8.13 8.13 11060642541
22 중앙에너비스 000440 21 23250 2 1450 6.65 433344 1986738 6227130 433344 6.65 21.81 6.96 6.96 10774378850 7.44 7.44 10774378850
23 더즌 462860 22 4015 2 365 10.00 4956704 11751849 71413257 4956704 10.00 42.18 6.94 6.94 19119110910 6.67 6.67 19119110910
24 KODEX 200선물인버스2X 252670 23 1643 2 2 0.12 57822003 444773184 855000000 57822003 0.12 13.00 6.76 6.76 94179506539 6.70 6.70 94179506539
25 상지건설 042940 24 14950 5 -1260 -7.77 443148 9382216 6828712 443148 -7.77 4.72 6.49 6.49 6759773850 6.62 6.62 6759773850
26 휴니드 005870 25 10330 5 -820 -7.35 877920 8853893 14116015 877920 -7.35 9.92 6.22 6.22 9435239515 6.47 6.47 9435239515
27 KIWOOM 미국원유에너지기업 474800 26 11165 5 -335 -2.91 36668 279785 600000 36668 -2.91 13.11 6.11 6.11 418080799 6.24 6.24 418080799
28 KODEX 운송 140710 27 5800 5 -115 -1.94 115685 222092 1900000 115685 -1.94 52.09 6.09 6.09 683018895 6.20 6.20 683018895
29 플리토 300080 28 29100 2 2300 8.58 333263 137877 5501817 333263 8.58 241.71 6.06 6.06 9856434750 6.16 6.16 9856434750
30 형지엘리트 093240 29 2740 2 265 10.71 2270562 10565679 38390259 2270562 10.71 21.49 5.91 5.91 6020940184 5.72 5.72 6020940184
31 우리기술 032820 30 2815 2 90 3.30 9780383 67470424 165530656 9780383 3.30 14.50 5.91 5.91 27280788176 5.85 5.85 27280788176

31
top30/20250616/top30-avtr-20250616-093001.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
한국ANKOR유전,152550,1,393,2,57,16.96,33399364,61880308,70020000,33399364,16.96,53.97,47.70,47.70,13016923306,47.30,47.30,13016923306
지에스이,053050,2,3760,2,285,8.20,10050990,31833400,29987597,10050990,8.20,31.57,33.52,33.52,37918858044,33.63,33.63,37918858044
비큐AI,148780,3,1872,2,292,18.48,6617678,1423291,31445725,6617678,18.48,464.96,21.04,21.04,11900834454,20.22,20.22,11900834454
한국정보인증,053300,4,9200,2,620,7.23,7907375,5041926,42441361,7907375,7.23,156.83,18.63,18.63,73032768110,18.70,18.70,73032768110
흥구석유,024060,5,19470,2,3510,21.99,2786496,6455992,15000000,2786496,21.99,43.16,18.58,18.58,53918227470,18.46,18.46,53918227470
헥토파이낸셜,234340,6,28650,2,5200,22.17,1450782,800175,9453000,1450782,22.17,181.31,15.35,15.35,40581111500,14.98,14.98,40581111500
흥아해운,003280,7,2230,2,30,1.36,36255120,146467872,240424899,36255120,1.36,24.75,15.08,15.08,81857089962,15.27,15.27,81857089962
TIGER K방산&우주,463250,8,29975,2,1000,3.45,808555,2080281,5450000,808555,3.45,38.87,14.84,14.84,24212254765,14.82,14.82,24212254765
STX그린로지스,465770,9,11050,5,-440,-3.83,1052393,10808738,7171032,1052393,-3.83,9.74,14.68,14.68,11898513585,15.02,15.02,11898513585
동양철관,008970,10,1569,2,110,7.54,22493764,9915663,159323019,22493764,7.54,226.85,14.12,14.12,35100287767,14.04,14.04,35100287767
더즌,462860,11,3910,2,260,7.12,8023870,11751849,71413257,8023870,7.12,68.28,11.24,11.24,31325384608,11.22,11.22,31325384608
한일단조,024740,12,2490,5,-80,-3.11,3691240,29609932,32897049,3691240,-3.11,12.47,11.22,11.22,9396781846,11.47,11.47,9396781846
대성하이텍,129920,13,6120,5,-480,-7.27,1531057,9756526,13715053,1531057,-7.27,15.69,11.16,11.16,9487141390,11.30,11.30,9487141390
KODEX 코스닥150선물인버스,251340,14,3715,2,15,0.41,7633562,39802336,71500000,7633562,0.41,19.18,10.68,10.68,28063906933,10.57,10.57,28063906933
한국석유,004090,15,20400,2,3240,18.88,1265897,5168782,12694120,1265897,18.88,24.49,9.97,9.97,25903116085,10.00,10.00,25903116085
TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9955,5,-25,-0.25,145712,199182,1550000,145712,-0.25,73.16,9.40,9.40,1457742666,9.45,9.45,1457742666
KODEX 인버스,114800,17,3905,2,20,0.51,14668351,42477588,158200000,14668351,0.51,34.53,9.27,9.27,56869391730,9.21,9.21,56869391730
알체라,347860,18,2165,2,210,10.74,3461763,912592,38710961,3461763,10.74,379.33,8.94,8.94,7652380934,9.13,9.13,7652380934
상지건설,042940,19,15250,5,-960,-5.92,605717,9382216,6828712,605717,-5.92,6.46,8.87,8.87,9250904415,8.88,8.88,9250904415
KODEX 200선물인버스2X,252670,20,1651,2,10,0.61,74793056,444773184,855000000,74793056,0.61,16.82,8.75,8.75,122096309208,8.65,8.65,122096309208
극동유화,014530,21,3985,5,-55,-1.36,2999986,22871080,34869420,2999986,-1.36,13.12,8.60,8.60,12277060688,8.84,8.84,12277060688
중앙에너비스,000440,22,24350,2,2550,11.70,527508,1986738,6227130,527508,11.70,26.55,8.47,8.47,13029119800,8.59,8.59,13029119800
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,10160,2,65,0.64,176263,256229,2100000,176263,0.64,68.79,8.39,8.39,1793356782,8.41,8.41,1793356782
RISE 미국휴머노이드로봇,0036R0,24,11315,5,-5,-0.04,73917,139219,900000,73917,-0.04,53.09,8.21,8.21,838285343,8.23,8.23,838285343
한주에이알티,058450,25,1371,1,316,29.95,1214283,127370,14793621,1214283,29.95,953.35,8.21,8.21,1637438024,8.07,8.07,1637438024
에스아이리소스,065420,26,284,2,12,4.41,5480287,5960377,71577299,5480287,4.41,91.95,7.66,7.66,1616097659,7.95,7.95,1616097659
우리기술,032820,27,2780,2,55,2.02,12546630,67470424,165530656,12546630,2.02,18.60,7.58,7.58,35070437341,7.62,7.62,35070437341
PS일렉트로닉스,332570,28,3845,2,205,5.63,3340092,5007620,44176320,3340092,5.63,66.70,7.56,7.56,12640740537,7.44,7.44,12640740537
휴니드,005870,29,10590,5,-560,-5.02,1015319,8853893,14116015,1015319,-5.02,11.47,7.19,7.19,10878712570,7.28,7.28,10878712570
SOL K방산,490480,30,24135,2,665,2.83,218048,506804,3050000,218048,2.83,43.02,7.15,7.15,5256185850,7.14,7.14,5256185850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국ANKOR유전 152550 1 393 2 57 16.96 33399364 61880308 70020000 33399364 16.96 53.97 47.70 47.70 13016923306 47.30 47.30 13016923306
3 지에스이 053050 2 3760 2 285 8.20 10050990 31833400 29987597 10050990 8.20 31.57 33.52 33.52 37918858044 33.63 33.63 37918858044
4 비큐AI 148780 3 1872 2 292 18.48 6617678 1423291 31445725 6617678 18.48 464.96 21.04 21.04 11900834454 20.22 20.22 11900834454
5 한국정보인증 053300 4 9200 2 620 7.23 7907375 5041926 42441361 7907375 7.23 156.83 18.63 18.63 73032768110 18.70 18.70 73032768110
6 흥구석유 024060 5 19470 2 3510 21.99 2786496 6455992 15000000 2786496 21.99 43.16 18.58 18.58 53918227470 18.46 18.46 53918227470
7 헥토파이낸셜 234340 6 28650 2 5200 22.17 1450782 800175 9453000 1450782 22.17 181.31 15.35 15.35 40581111500 14.98 14.98 40581111500
8 흥아해운 003280 7 2230 2 30 1.36 36255120 146467872 240424899 36255120 1.36 24.75 15.08 15.08 81857089962 15.27 15.27 81857089962
9 TIGER K방산&우주 463250 8 29975 2 1000 3.45 808555 2080281 5450000 808555 3.45 38.87 14.84 14.84 24212254765 14.82 14.82 24212254765
10 STX그린로지스 465770 9 11050 5 -440 -3.83 1052393 10808738 7171032 1052393 -3.83 9.74 14.68 14.68 11898513585 15.02 15.02 11898513585
11 동양철관 008970 10 1569 2 110 7.54 22493764 9915663 159323019 22493764 7.54 226.85 14.12 14.12 35100287767 14.04 14.04 35100287767
12 더즌 462860 11 3910 2 260 7.12 8023870 11751849 71413257 8023870 7.12 68.28 11.24 11.24 31325384608 11.22 11.22 31325384608
13 한일단조 024740 12 2490 5 -80 -3.11 3691240 29609932 32897049 3691240 -3.11 12.47 11.22 11.22 9396781846 11.47 11.47 9396781846
14 대성하이텍 129920 13 6120 5 -480 -7.27 1531057 9756526 13715053 1531057 -7.27 15.69 11.16 11.16 9487141390 11.30 11.30 9487141390
15 KODEX 코스닥150선물인버스 251340 14 3715 2 15 0.41 7633562 39802336 71500000 7633562 0.41 19.18 10.68 10.68 28063906933 10.57 10.57 28063906933
16 한국석유 004090 15 20400 2 3240 18.88 1265897 5168782 12694120 1265897 18.88 24.49 9.97 9.97 25903116085 10.00 10.00 25903116085
17 TIMEFOLIO 미국배당다우존스액티브 0036D0 16 9955 5 -25 -0.25 145712 199182 1550000 145712 -0.25 73.16 9.40 9.40 1457742666 9.45 9.45 1457742666
18 KODEX 인버스 114800 17 3905 2 20 0.51 14668351 42477588 158200000 14668351 0.51 34.53 9.27 9.27 56869391730 9.21 9.21 56869391730
19 알체라 347860 18 2165 2 210 10.74 3461763 912592 38710961 3461763 10.74 379.33 8.94 8.94 7652380934 9.13 9.13 7652380934
20 상지건설 042940 19 15250 5 -960 -5.92 605717 9382216 6828712 605717 -5.92 6.46 8.87 8.87 9250904415 8.88 8.88 9250904415
21 KODEX 200선물인버스2X 252670 20 1651 2 10 0.61 74793056 444773184 855000000 74793056 0.61 16.82 8.75 8.75 122096309208 8.65 8.65 122096309208
22 극동유화 014530 21 3985 5 -55 -1.36 2999986 22871080 34869420 2999986 -1.36 13.12 8.60 8.60 12277060688 8.84 8.84 12277060688
23 중앙에너비스 000440 22 24350 2 2550 11.70 527508 1986738 6227130 527508 11.70 26.55 8.47 8.47 13029119800 8.59 8.59 13029119800
24 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 23 10160 2 65 0.64 176263 256229 2100000 176263 0.64 68.79 8.39 8.39 1793356782 8.41 8.41 1793356782
25 RISE 미국휴머노이드로봇 0036R0 24 11315 5 -5 -0.04 73917 139219 900000 73917 -0.04 53.09 8.21 8.21 838285343 8.23 8.23 838285343
26 한주에이알티 058450 25 1371 1 316 29.95 1214283 127370 14793621 1214283 29.95 953.35 8.21 8.21 1637438024 8.07 8.07 1637438024
27 에스아이리소스 065420 26 284 2 12 4.41 5480287 5960377 71577299 5480287 4.41 91.95 7.66 7.66 1616097659 7.95 7.95 1616097659
28 우리기술 032820 27 2780 2 55 2.02 12546630 67470424 165530656 12546630 2.02 18.60 7.58 7.58 35070437341 7.62 7.62 35070437341
29 PS일렉트로닉스 332570 28 3845 2 205 5.63 3340092 5007620 44176320 3340092 5.63 66.70 7.56 7.56 12640740537 7.44 7.44 12640740537
30 휴니드 005870 29 10590 5 -560 -5.02 1015319 8853893 14116015 1015319 -5.02 11.47 7.19 7.19 10878712570 7.28 7.28 10878712570
31 SOL K방산 490480 30 24135 2 665 2.83 218048 506804 3050000 218048 2.83 43.02 7.15 7.15 5256185850 7.14 7.14 5256185850

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