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

Update 2025-05-21 240 top30,price

Browse Source
This commit is contained in:
ened
2025-05-21 18:01:34 +09:00
parent 9e43c068e3
commit 0f7f42f345
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250521/top30-atvtr-20250521-090001.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
KIWOOM 미국달러선물레버리지,225800,1,14770,3,0,0.00,10005,510,1120000,10005,0.00,1961.76,0.89,0.89,147773875,0.89,0.89,147773875
유라클,088340,2,21450,5,-800,-3.60,11952,4645326,4330068,11952,-3.60,0.26,0.28,0.28,256185200,0.28,0.28,256185200
진흥기업2우B,002787,3,10140,3,0,0.00,467,43381,294808,467,0.00,1.08,0.16,0.16,4735380,0.16,0.16,4735380
흥국화재우,000545,4,8800,3,0,0.00,601,567036,768000,601,0.00,0.11,0.08,0.08,5288800,0.08,0.08,5288800
한진칼우,18064K,5,36750,3,0,0.00,351,273048,536766,351,0.00,0.13,0.07,0.07,12899250,0.07,0.07,12899250
일신석재,007110,6,2285,3,0,0.00,32702,5351973,77456610,32702,0.00,0.61,0.04,0.04,74724070,0.04,0.04,74724070
한국수출포장,002200,7,2815,3,0,0.00,16000,64333,40000000,16000,0.00,24.87,0.04,0.04,45040000,0.04,0.04,45040000
원일티엔아이,136150,8,29450,2,350,1.20,3095,646155,8381030,3095,1.20,0.48,0.04,0.04,90993850,0.04,0.04,90993850
토마토시스템,393210,9,7010,3,0,0.00,5048,392203,15614544,5048,0.00,1.29,0.03,0.03,35386480,0.03,0.03,35386480
한국피아이엠,448900,10,19080,3,0,0.00,1900,1202210,6004457,1900,0.00,0.16,0.03,0.03,36252000,0.03,0.03,36252000
한국정보인증,053300,11,5830,3,0,0.00,13141,11005486,42441361,13141,0.00,0.12,0.03,0.03,76612030,0.03,0.03,76612030
KODEX 인버스,114800,12,4345,3,0,0.00,37637,11310185,137300000,37637,0.00,0.33,0.03,0.03,163532765,0.03,0.03,163532765
마니커에프앤지,195500,13,3505,3,0,0.00,4300,2739090,15978000,4300,0.00,0.16,0.03,0.03,15071500,0.03,0.03,15071500
RISE 미국나스닥100,368590,14,21990,2,20,0.09,10943,179309,42600000,10943,0.09,6.10,0.03,0.03,240636510,0.03,0.03,240636510
에이아이코리아,364950,15,13220,3,0,0.00,2017,555787,7931139,2017,0.00,0.36,0.03,0.03,26664740,0.03,0.03,26664740
평화홀딩스,010770,16,9100,3,0,0.00,3671,7782448,14625466,3671,0.00,0.05,0.03,0.03,33406100,0.03,0.03,33406100
티씨머티리얼즈,125020,17,6030,3,0,0.00,7984,5701437,34227815,7984,0.00,0.14,0.02,0.02,48143520,0.02,0.02,48143520
RF시스템즈,474610,18,4610,3,0,0.00,2983,336945,12924863,2983,0.00,0.89,0.02,0.02,13751630,0.02,0.02,13751630
상지건설,042940,19,27550,3,0,0.00,902,9595087,3981814,902,0.00,0.01,0.02,0.02,24850100,0.02,0.02,24850100
폴라리스AI파마,041910,20,8660,3,0,0.00,2675,12953482,13501607,2675,0.00,0.02,0.02,0.02,23165500,0.02,0.02,23165500
씨에스베어링,297090,21,8690,3,0,0.00,5350,4418561,27270000,5350,0.00,0.12,0.02,0.02,46491500,0.02,0.02,46491500
더즌,462860,22,2620,3,0,0.00,12851,2390159,71413257,12851,0.00,0.54,0.02,0.02,33669620,0.02,0.02,33669620
SOL 미국원자력SMR,0051G0,23,10030,3,0,0.00,200,507860,1200000,200,0.00,0.04,0.02,0.02,2006000,0.02,0.02,2006000
프롬바이오,377220,24,2995,3,0,0.00,4684,20124316,28310000,4684,0.00,0.02,0.02,0.02,14028580,0.02,0.02,14028580
네이처셀,007390,25,24950,2,1750,7.54,10303,309756,64357156,10303,7.54,3.33,0.02,0.02,256610750,0.02,0.02,256610750
서흥,008490,26,18500,3,0,0.00,1655,519900,11569113,1655,0.00,0.32,0.01,0.01,30617500,0.01,0.01,30617500
한국선재,025550,27,3685,2,20,0.55,3499,3982614,25514004,3499,0.55,0.09,0.01,0.01,12843875,0.01,0.01,12843875
쎄크,081180,28,14360,3,0,0.00,1184,1789621,8825535,1184,0.00,0.07,0.01,0.01,17002240,0.01,0.01,17002240
LIG넥스원,079550,29,420000,2,14500,3.58,2947,165511,22000000,2947,3.58,1.78,0.01,0.01,1237733500,0.01,0.01,1237733500
동방메디컬,240550,30,11290,3,0,0.00,2462,2150452,20774940,2462,0.00,0.11,0.01,0.01,27795980,0.01,0.01,27795980
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국달러선물레버리지 225800 1 14770 3 0 0.00 10005 510 1120000 10005 0.00 1961.76 0.89 0.89 147773875 0.89 0.89 147773875
3 유라클 088340 2 21450 5 -800 -3.60 11952 4645326 4330068 11952 -3.60 0.26 0.28 0.28 256185200 0.28 0.28 256185200
4 진흥기업2우B 002787 3 10140 3 0 0.00 467 43381 294808 467 0.00 1.08 0.16 0.16 4735380 0.16 0.16 4735380
5 흥국화재우 000545 4 8800 3 0 0.00 601 567036 768000 601 0.00 0.11 0.08 0.08 5288800 0.08 0.08 5288800
6 한진칼우 18064K 5 36750 3 0 0.00 351 273048 536766 351 0.00 0.13 0.07 0.07 12899250 0.07 0.07 12899250
7 일신석재 007110 6 2285 3 0 0.00 32702 5351973 77456610 32702 0.00 0.61 0.04 0.04 74724070 0.04 0.04 74724070
8 한국수출포장 002200 7 2815 3 0 0.00 16000 64333 40000000 16000 0.00 24.87 0.04 0.04 45040000 0.04 0.04 45040000
9 원일티엔아이 136150 8 29450 2 350 1.20 3095 646155 8381030 3095 1.20 0.48 0.04 0.04 90993850 0.04 0.04 90993850
10 토마토시스템 393210 9 7010 3 0 0.00 5048 392203 15614544 5048 0.00 1.29 0.03 0.03 35386480 0.03 0.03 35386480
11 한국피아이엠 448900 10 19080 3 0 0.00 1900 1202210 6004457 1900 0.00 0.16 0.03 0.03 36252000 0.03 0.03 36252000
12 한국정보인증 053300 11 5830 3 0 0.00 13141 11005486 42441361 13141 0.00 0.12 0.03 0.03 76612030 0.03 0.03 76612030
13 KODEX 인버스 114800 12 4345 3 0 0.00 37637 11310185 137300000 37637 0.00 0.33 0.03 0.03 163532765 0.03 0.03 163532765
14 마니커에프앤지 195500 13 3505 3 0 0.00 4300 2739090 15978000 4300 0.00 0.16 0.03 0.03 15071500 0.03 0.03 15071500
15 RISE 미국나스닥100 368590 14 21990 2 20 0.09 10943 179309 42600000 10943 0.09 6.10 0.03 0.03 240636510 0.03 0.03 240636510
16 에이아이코리아 364950 15 13220 3 0 0.00 2017 555787 7931139 2017 0.00 0.36 0.03 0.03 26664740 0.03 0.03 26664740
17 평화홀딩스 010770 16 9100 3 0 0.00 3671 7782448 14625466 3671 0.00 0.05 0.03 0.03 33406100 0.03 0.03 33406100
18 티씨머티리얼즈 125020 17 6030 3 0 0.00 7984 5701437 34227815 7984 0.00 0.14 0.02 0.02 48143520 0.02 0.02 48143520
19 RF시스템즈 474610 18 4610 3 0 0.00 2983 336945 12924863 2983 0.00 0.89 0.02 0.02 13751630 0.02 0.02 13751630
20 상지건설 042940 19 27550 3 0 0.00 902 9595087 3981814 902 0.00 0.01 0.02 0.02 24850100 0.02 0.02 24850100
21 폴라리스AI파마 041910 20 8660 3 0 0.00 2675 12953482 13501607 2675 0.00 0.02 0.02 0.02 23165500 0.02 0.02 23165500
22 씨에스베어링 297090 21 8690 3 0 0.00 5350 4418561 27270000 5350 0.00 0.12 0.02 0.02 46491500 0.02 0.02 46491500
23 더즌 462860 22 2620 3 0 0.00 12851 2390159 71413257 12851 0.00 0.54 0.02 0.02 33669620 0.02 0.02 33669620
24 SOL 미국원자력SMR 0051G0 23 10030 3 0 0.00 200 507860 1200000 200 0.00 0.04 0.02 0.02 2006000 0.02 0.02 2006000
25 프롬바이오 377220 24 2995 3 0 0.00 4684 20124316 28310000 4684 0.00 0.02 0.02 0.02 14028580 0.02 0.02 14028580
26 네이처셀 007390 25 24950 2 1750 7.54 10303 309756 64357156 10303 7.54 3.33 0.02 0.02 256610750 0.02 0.02 256610750
27 서흥 008490 26 18500 3 0 0.00 1655 519900 11569113 1655 0.00 0.32 0.01 0.01 30617500 0.01 0.01 30617500
28 한국선재 025550 27 3685 2 20 0.55 3499 3982614 25514004 3499 0.55 0.09 0.01 0.01 12843875 0.01 0.01 12843875
29 쎄크 081180 28 14360 3 0 0.00 1184 1789621 8825535 1184 0.00 0.07 0.01 0.01 17002240 0.01 0.01 17002240
30 LIG넥스원 079550 29 420000 2 14500 3.58 2947 165511 22000000 2947 3.58 1.78 0.01 0.01 1237733500 0.01 0.01 1237733500
31 동방메디컬 240550 30 11290 3 0 0.00 2462 2150452 20774940 2462 0.00 0.11 0.01 0.01 27795980 0.01 0.01 27795980

31
top30/20250521/top30-atvtr-20250521-091001.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
상지건설,042940,1,31500,2,3950,14.34,757216,9595087,3981814,757216,14.34,7.89,19.02,19.02,22701891825,18.10,18.10,22701891825
수젠텍,253840,2,8380,2,1130,15.59,2918860,11535722,16743200,2918860,15.59,25.30,17.43,17.43,24551588585,17.50,17.50,24551588585
압타머사이언스,291650,3,1478,2,72,5.12,4375065,6530699,29280252,4375065,5.12,66.99,14.94,14.94,6822845741,15.77,15.77,6822845741
랩지노믹스,084650,4,2760,2,255,10.18,10942145,13119438,74239990,10942145,10.18,83.40,14.74,14.74,30324989204,14.80,14.80,30324989204
바이오비쥬,489460,5,19620,2,1240,6.75,2020549,32347508,15044430,2020549,6.75,6.25,13.43,13.43,40535074220,13.73,13.73,40535074220
로킷헬스케어,376900,6,20550,2,1630,8.62,1312304,6964409,9669449,1312304,8.62,18.84,13.57,13.57,26195851645,13.18,13.18,26195851645
케이쓰리아이,431190,7,6070,2,470,8.39,918523,1766076,7486442,918523,8.39,52.01,12.27,12.27,5539164780,12.19,12.19,5539164780
셀리드,299660,8,4695,2,695,17.38,2297811,3777880,21102977,2297811,17.38,60.82,10.89,10.89,10861569711,10.96,10.96,10861569711
율호,072770,9,758,5,-7,-0.92,8016831,25054892,71919480,8016831,-0.92,32.00,11.15,11.15,5659007481,10.38,10.38,5659007481
블루엠텍,439580,10,7740,2,1290,20.00,980585,249268,11170221,980585,20.00,393.39,8.78,8.78,7622651360,8.82,8.82,7622651360
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,11,10065,5,-5,-0.05,159635,198897,2000000,159635,-0.05,80.26,7.98,7.98,1607370447,7.98,7.98,1607370447
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19905,2,660,3.43,76617,70414,1000000,76617,3.43,108.81,7.66,7.66,1524497450,7.66,7.66,1524497450
아이씨티케이,456010,13,19170,2,2080,12.17,1002245,1451276,13420676,1002245,12.17,69.06,7.47,7.47,18198116345,7.07,7.07,18198116345
평화홀딩스,010770,14,9010,5,-90,-0.99,1035034,7782448,14625466,1035034,-0.99,13.30,7.08,7.08,9198231020,6.98,6.98,9198231020
KODEX 코스닥150선물인버스,251340,15,4000,5,-50,-1.23,3591811,25041860,53500000,3591811,-1.23,14.34,6.71,6.71,14422777074,6.74,6.74,14422777074
이글벳,044960,16,4755,2,285,6.38,806698,129089,12641883,806698,6.38,624.92,6.38,6.38,3871651358,6.44,6.44,3871651358
오가노이드사이언스,476040,17,42400,2,1900,4.69,366280,3117777,6505950,366280,4.69,11.75,5.63,5.63,15615633800,5.66,5.66,15615633800
이뮨온시아,424870,18,6940,2,60,0.87,3561000,22466796,73004309,3561000,0.87,15.85,4.88,4.88,25464268670,5.03,5.03,25464268670
RISE 미국휴머노이드로봇,0036R0,19,11580,3,0,0.00,42139,143983,900000,42139,0.00,29.27,4.68,4.68,488603650,4.69,4.69,488603650
마니커,027740,20,1104,2,39,3.66,2948161,72110680,63511228,2948161,3.66,4.09,4.64,4.64,3278890740,4.68,4.68,3278890740
삼륭물산,014970,21,6980,5,-300,-4.12,651259,901790,15125000,651259,-4.12,72.22,4.31,4.31,4840344940,4.58,4.58,4840344940
SOL 팔란티어미국채커버드콜혼합,0040X0,22,10600,5,-90,-0.84,50306,102251,1100000,50306,-0.84,49.20,4.57,4.57,533500605,4.58,4.58,533500605
나우로보틱스,459510,23,25750,3,0,0.00,574275,16167859,12547732,574275,0.00,3.55,4.58,4.58,14747299800,4.56,4.56,14747299800
휴마시스,205470,24,1569,2,99,6.73,5875266,6223534,129375009,5875266,6.73,94.40,4.54,4.54,9240475443,4.55,4.55,9240475443
그린생명과학,114450,25,2205,1,506,29.78,930317,847360,20000000,930317,29.78,109.79,4.65,4.65,1971205671,4.47,4.47,1971205671
메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,26,19145,5,-725,-3.65,44319,53613,1000000,44319,-3.65,82.66,4.43,4.43,849244540,4.44,4.44,849244540
SOL 골드커버드콜액티브,0022T0,27,10680,2,200,1.91,97484,189954,2200000,97484,1.91,51.32,4.43,4.43,1039340395,4.42,4.42,1039340395
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,28,17495,5,-715,-3.93,41405,68906,1000000,41405,-3.93,60.09,4.14,4.14,724967075,4.14,4.14,724967075
씨에스베어링,297090,29,8340,5,-350,-4.03,1090086,4418561,27270000,1090086,-4.03,24.67,4.00,4.00,9317178420,4.10,4.10,9317178420
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,19945,2,670,3.48,40648,41809,1000000,40648,3.48,97.22,4.06,4.06,809101720,4.06,4.06,809101720
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 31500 2 3950 14.34 757216 9595087 3981814 757216 14.34 7.89 19.02 19.02 22701891825 18.10 18.10 22701891825
3 수젠텍 253840 2 8380 2 1130 15.59 2918860 11535722 16743200 2918860 15.59 25.30 17.43 17.43 24551588585 17.50 17.50 24551588585
4 압타머사이언스 291650 3 1478 2 72 5.12 4375065 6530699 29280252 4375065 5.12 66.99 14.94 14.94 6822845741 15.77 15.77 6822845741
5 랩지노믹스 084650 4 2760 2 255 10.18 10942145 13119438 74239990 10942145 10.18 83.40 14.74 14.74 30324989204 14.80 14.80 30324989204
6 바이오비쥬 489460 5 19620 2 1240 6.75 2020549 32347508 15044430 2020549 6.75 6.25 13.43 13.43 40535074220 13.73 13.73 40535074220
7 로킷헬스케어 376900 6 20550 2 1630 8.62 1312304 6964409 9669449 1312304 8.62 18.84 13.57 13.57 26195851645 13.18 13.18 26195851645
8 케이쓰리아이 431190 7 6070 2 470 8.39 918523 1766076 7486442 918523 8.39 52.01 12.27 12.27 5539164780 12.19 12.19 5539164780
9 셀리드 299660 8 4695 2 695 17.38 2297811 3777880 21102977 2297811 17.38 60.82 10.89 10.89 10861569711 10.96 10.96 10861569711
10 율호 072770 9 758 5 -7 -0.92 8016831 25054892 71919480 8016831 -0.92 32.00 11.15 11.15 5659007481 10.38 10.38 5659007481
11 블루엠텍 439580 10 7740 2 1290 20.00 980585 249268 11170221 980585 20.00 393.39 8.78 8.78 7622651360 8.82 8.82 7622651360
12 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 11 10065 5 -5 -0.05 159635 198897 2000000 159635 -0.05 80.26 7.98 7.98 1607370447 7.98 7.98 1607370447
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19905 2 660 3.43 76617 70414 1000000 76617 3.43 108.81 7.66 7.66 1524497450 7.66 7.66 1524497450
14 아이씨티케이 456010 13 19170 2 2080 12.17 1002245 1451276 13420676 1002245 12.17 69.06 7.47 7.47 18198116345 7.07 7.07 18198116345
15 평화홀딩스 010770 14 9010 5 -90 -0.99 1035034 7782448 14625466 1035034 -0.99 13.30 7.08 7.08 9198231020 6.98 6.98 9198231020
16 KODEX 코스닥150선물인버스 251340 15 4000 5 -50 -1.23 3591811 25041860 53500000 3591811 -1.23 14.34 6.71 6.71 14422777074 6.74 6.74 14422777074
17 이글벳 044960 16 4755 2 285 6.38 806698 129089 12641883 806698 6.38 624.92 6.38 6.38 3871651358 6.44 6.44 3871651358
18 오가노이드사이언스 476040 17 42400 2 1900 4.69 366280 3117777 6505950 366280 4.69 11.75 5.63 5.63 15615633800 5.66 5.66 15615633800
19 이뮨온시아 424870 18 6940 2 60 0.87 3561000 22466796 73004309 3561000 0.87 15.85 4.88 4.88 25464268670 5.03 5.03 25464268670
20 RISE 미국휴머노이드로봇 0036R0 19 11580 3 0 0.00 42139 143983 900000 42139 0.00 29.27 4.68 4.68 488603650 4.69 4.69 488603650
21 마니커 027740 20 1104 2 39 3.66 2948161 72110680 63511228 2948161 3.66 4.09 4.64 4.64 3278890740 4.68 4.68 3278890740
22 삼륭물산 014970 21 6980 5 -300 -4.12 651259 901790 15125000 651259 -4.12 72.22 4.31 4.31 4840344940 4.58 4.58 4840344940
23 SOL 팔란티어미국채커버드콜혼합 0040X0 22 10600 5 -90 -0.84 50306 102251 1100000 50306 -0.84 49.20 4.57 4.57 533500605 4.58 4.58 533500605
24 나우로보틱스 459510 23 25750 3 0 0.00 574275 16167859 12547732 574275 0.00 3.55 4.58 4.58 14747299800 4.56 4.56 14747299800
25 휴마시스 205470 24 1569 2 99 6.73 5875266 6223534 129375009 5875266 6.73 94.40 4.54 4.54 9240475443 4.55 4.55 9240475443
26 그린생명과학 114450 25 2205 1 506 29.78 930317 847360 20000000 930317 29.78 109.79 4.65 4.65 1971205671 4.47 4.47 1971205671
27 메리츠 솔랙티브 -2X WTI원유 선물 ETN(H) Q610089 26 19145 5 -725 -3.65 44319 53613 1000000 44319 -3.65 82.66 4.43 4.43 849244540 4.44 4.44 849244540
28 SOL 골드커버드콜액티브 0022T0 27 10680 2 200 1.91 97484 189954 2200000 97484 1.91 51.32 4.43 4.43 1039340395 4.42 4.42 1039340395
29 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 28 17495 5 -715 -3.93 41405 68906 1000000 41405 -3.93 60.09 4.14 4.14 724967075 4.14 4.14 724967075
30 씨에스베어링 297090 29 8340 5 -350 -4.03 1090086 4418561 27270000 1090086 -4.03 24.67 4.00 4.00 9317178420 4.10 4.10 9317178420
31 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 30 19945 2 670 3.48 40648 41809 1000000 40648 3.48 97.22 4.06 4.06 809101720 4.06 4.06 809101720

31
top30/20250521/top30-atvtr-20250521-092002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,29350,2,1800,6.53,1354447,9595087,3981814,1354447,6.53,14.12,34.02,34.02,40928278550,35.02,35.02,40928278550
아이씨티케이,456010,2,21200,2,4110,24.05,4523349,1451276,13420676,4523349,24.05,311.68,33.70,33.70,93653066180,32.92,32.92,93653066180
수젠텍,253840,3,7980,2,730,10.07,3863730,11535722,16743200,3863730,10.07,33.49,23.08,23.08,32252818880,24.14,24.14,32252818880
로킷헬스케어,376900,4,20000,2,1080,5.71,2191034,6964409,9669449,2191034,5.71,31.46,22.66,22.66,44150708965,22.83,22.83,44150708965
랩지노믹스,084650,5,2625,2,120,4.79,14131320,13119438,74239990,14131320,4.79,107.71,19.03,19.03,38902838579,19.96,19.96,38902838579
압타머사이언스,291650,6,1471,2,65,4.62,5519067,6530699,29280252,5519067,4.62,84.51,18.85,18.85,8505089428,19.75,19.75,8505089428
바이오비쥬,489460,7,20550,2,2170,11.81,3056742,32347508,15044430,3056742,11.81,9.45,20.32,20.32,61030934620,19.74,19.74,61030934620
평화홀딩스,010770,8,11050,2,1950,21.43,3123781,7782448,14625466,3123781,21.43,40.14,21.36,21.36,30246088260,18.72,18.72,30246088260
케이쓰리아이,431190,9,6050,2,450,8.04,1330230,1766076,7486442,1330230,8.04,75.32,17.77,17.77,8026289460,17.72,17.72,8026289460
평화산업,090080,10,1861,2,175,10.38,9157001,40700036,54902259,9157001,10.38,22.50,16.68,16.68,15923971057,15.59,15.59,15923971057
셀리드,299660,11,4470,2,470,11.75,3039583,3777880,21102977,3039583,11.75,80.46,14.40,14.40,14233624717,15.09,15.09,14233624717
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19855,2,610,3.17,140681,70414,1000000,140681,3.17,199.79,14.07,14.07,2799800885,14.10,14.10,2799800885
율호,072770,13,748,5,-17,-2.22,10117760,25054892,71919480,10117760,-2.22,40.38,14.07,14.07,7235147413,13.45,13.45,7235147413
블루엠텍,439580,14,7670,2,1220,18.91,1360255,249268,11170221,1360255,18.91,545.70,12.18,12.18,10567997575,12.33,12.33,10567997575
KODEX 코스닥150선물인버스,251340,15,3985,5,-65,-1.60,6548459,25041860,53500000,6548459,-1.60,26.15,12.24,12.24,26207289031,12.29,12.29,26207289031
TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9945,5,-70,-0.70,144375,227777,1400000,144375,-0.70,63.38,10.31,10.31,1436175483,10.32,10.32,1436175483
엑스게이트,356680,17,9370,2,750,8.70,2860245,1042778,28543492,2860245,8.70,274.29,10.02,10.02,26911774905,10.06,10.06,26911774905
PLUS 차이나AI테크TOP10,0047N0,18,10370,5,-15,-0.14,77453,651180,800000,77453,-0.14,11.89,9.68,9.68,803911940,9.69,9.69,803911940
RISE 미국휴머노이드로봇,0036R0,19,11585,2,5,0.04,85277,143983,900000,85277,0.04,59.23,9.48,9.48,988505235,9.48,9.48,988505235
오가노이드사이언스,476040,20,42800,2,2300,5.68,577716,3117777,6505950,577716,5.68,18.53,8.88,8.88,24604544975,8.84,8.84,24604544975
이글벳,044960,21,4755,2,285,6.38,1067819,129089,12641883,1067819,6.38,827.20,8.45,8.45,5117846644,8.51,8.51,5117846644
메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,22,19165,5,-705,-3.55,84381,53613,1000000,84381,-3.55,157.39,8.44,8.44,1616130900,8.43,8.43,1616130900
삼륭물산,014970,23,7150,5,-130,-1.79,1226199,901790,15125000,1226199,-1.79,135.97,8.11,8.11,9071547985,8.39,8.39,9071547985
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10065,5,-5,-0.05,163111,198897,2000000,163111,-0.05,82.01,8.16,8.16,1642356292,8.16,8.16,1642356292
나우로보틱스,459510,25,26400,2,650,2.52,1012233,16167859,12547732,1012233,2.52,6.26,8.07,8.07,26195150775,7.91,7.91,26195150775
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,20255,2,700,3.58,70348,257,1000000,70348,3.58,9999.99,7.03,7.03,1427117060,7.05,7.05,1427117060
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,27,17505,5,-705,-3.87,69957,68906,1000000,69957,-3.87,101.53,7.00,7.00,1224084130,6.99,6.99,1224084130
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,28,19875,2,600,3.11,69253,41809,1000000,69253,3.11,165.64,6.93,6.93,1378908985,6.94,6.94,1378908985
이뮨온시아,424870,29,6810,5,-70,-1.02,4783189,22466796,73004309,4783189,-1.02,21.29,6.55,6.55,33852436105,6.81,6.81,33852436105
SOL 미국양자컴퓨팅TOP10,0023A0,30,14065,2,575,4.26,89307,355466,1350000,89307,4.26,25.12,6.62,6.62,1252415448,6.60,6.60,1252415448
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 29350 2 1800 6.53 1354447 9595087 3981814 1354447 6.53 14.12 34.02 34.02 40928278550 35.02 35.02 40928278550
3 아이씨티케이 456010 2 21200 2 4110 24.05 4523349 1451276 13420676 4523349 24.05 311.68 33.70 33.70 93653066180 32.92 32.92 93653066180
4 수젠텍 253840 3 7980 2 730 10.07 3863730 11535722 16743200 3863730 10.07 33.49 23.08 23.08 32252818880 24.14 24.14 32252818880
5 로킷헬스케어 376900 4 20000 2 1080 5.71 2191034 6964409 9669449 2191034 5.71 31.46 22.66 22.66 44150708965 22.83 22.83 44150708965
6 랩지노믹스 084650 5 2625 2 120 4.79 14131320 13119438 74239990 14131320 4.79 107.71 19.03 19.03 38902838579 19.96 19.96 38902838579
7 압타머사이언스 291650 6 1471 2 65 4.62 5519067 6530699 29280252 5519067 4.62 84.51 18.85 18.85 8505089428 19.75 19.75 8505089428
8 바이오비쥬 489460 7 20550 2 2170 11.81 3056742 32347508 15044430 3056742 11.81 9.45 20.32 20.32 61030934620 19.74 19.74 61030934620
9 평화홀딩스 010770 8 11050 2 1950 21.43 3123781 7782448 14625466 3123781 21.43 40.14 21.36 21.36 30246088260 18.72 18.72 30246088260
10 케이쓰리아이 431190 9 6050 2 450 8.04 1330230 1766076 7486442 1330230 8.04 75.32 17.77 17.77 8026289460 17.72 17.72 8026289460
11 평화산업 090080 10 1861 2 175 10.38 9157001 40700036 54902259 9157001 10.38 22.50 16.68 16.68 15923971057 15.59 15.59 15923971057
12 셀리드 299660 11 4470 2 470 11.75 3039583 3777880 21102977 3039583 11.75 80.46 14.40 14.40 14233624717 15.09 15.09 14233624717
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19855 2 610 3.17 140681 70414 1000000 140681 3.17 199.79 14.07 14.07 2799800885 14.10 14.10 2799800885
14 율호 072770 13 748 5 -17 -2.22 10117760 25054892 71919480 10117760 -2.22 40.38 14.07 14.07 7235147413 13.45 13.45 7235147413
15 블루엠텍 439580 14 7670 2 1220 18.91 1360255 249268 11170221 1360255 18.91 545.70 12.18 12.18 10567997575 12.33 12.33 10567997575
16 KODEX 코스닥150선물인버스 251340 15 3985 5 -65 -1.60 6548459 25041860 53500000 6548459 -1.60 26.15 12.24 12.24 26207289031 12.29 12.29 26207289031
17 TIMEFOLIO 미국배당다우존스액티브 0036D0 16 9945 5 -70 -0.70 144375 227777 1400000 144375 -0.70 63.38 10.31 10.31 1436175483 10.32 10.32 1436175483
18 엑스게이트 356680 17 9370 2 750 8.70 2860245 1042778 28543492 2860245 8.70 274.29 10.02 10.02 26911774905 10.06 10.06 26911774905
19 PLUS 차이나AI테크TOP10 0047N0 18 10370 5 -15 -0.14 77453 651180 800000 77453 -0.14 11.89 9.68 9.68 803911940 9.69 9.69 803911940
20 RISE 미국휴머노이드로봇 0036R0 19 11585 2 5 0.04 85277 143983 900000 85277 0.04 59.23 9.48 9.48 988505235 9.48 9.48 988505235
21 오가노이드사이언스 476040 20 42800 2 2300 5.68 577716 3117777 6505950 577716 5.68 18.53 8.88 8.88 24604544975 8.84 8.84 24604544975
22 이글벳 044960 21 4755 2 285 6.38 1067819 129089 12641883 1067819 6.38 827.20 8.45 8.45 5117846644 8.51 8.51 5117846644
23 메리츠 솔랙티브 -2X WTI원유 선물 ETN(H) Q610089 22 19165 5 -705 -3.55 84381 53613 1000000 84381 -3.55 157.39 8.44 8.44 1616130900 8.43 8.43 1616130900
24 삼륭물산 014970 23 7150 5 -130 -1.79 1226199 901790 15125000 1226199 -1.79 135.97 8.11 8.11 9071547985 8.39 8.39 9071547985
25 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 24 10065 5 -5 -0.05 163111 198897 2000000 163111 -0.05 82.01 8.16 8.16 1642356292 8.16 8.16 1642356292
26 나우로보틱스 459510 25 26400 2 650 2.52 1012233 16167859 12547732 1012233 2.52 6.26 8.07 8.07 26195150775 7.91 7.91 26195150775
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 20255 2 700 3.58 70348 257 1000000 70348 3.58 9999.99 7.03 7.03 1427117060 7.05 7.05 1427117060
28 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 27 17505 5 -705 -3.87 69957 68906 1000000 69957 -3.87 101.53 7.00 7.00 1224084130 6.99 6.99 1224084130
29 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 28 19875 2 600 3.11 69253 41809 1000000 69253 3.11 165.64 6.93 6.93 1378908985 6.94 6.94 1378908985
30 이뮨온시아 424870 29 6810 5 -70 -1.02 4783189 22466796 73004309 4783189 -1.02 21.29 6.55 6.55 33852436105 6.81 6.81 33852436105
31 SOL 미국양자컴퓨팅TOP10 0023A0 30 14065 2 575 4.26 89307 355466 1350000 89307 4.26 25.12 6.62 6.62 1252415448 6.60 6.60 1252415448

31
top30/20250521/top30-atvtr-20250521-093002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이씨티케이,456010,1,21450,2,4360,25.51,5808206,1451276,13420676,5808206,25.51,400.21,43.28,43.28,120772351480,41.95,41.95,120772351480
상지건설,042940,2,29500,2,1950,7.08,1572056,9595087,3981814,1572056,7.08,16.38,39.48,39.48,47404738025,40.36,40.36,47404738025
바이오비쥬,489460,3,19980,2,1600,8.71,4826659,32347508,15044430,4826659,8.71,14.92,32.08,32.08,97468106855,32.43,32.43,97468106855
평화홀딩스,010770,4,10440,2,1340,14.73,4654874,7782448,14625466,4654874,14.73,59.81,31.83,31.83,46418387700,30.40,30.40,46418387700
로킷헬스케어,376900,5,19900,2,980,5.18,2752447,6964409,9669449,2752447,5.18,39.52,28.47,28.47,55249068255,28.71,28.71,55249068255
수젠텍,253840,6,8100,2,850,11.72,4328225,11535722,16743200,4328225,11.72,37.52,25.85,25.85,36000562115,26.55,26.55,36000562115
평화산업,090080,7,1799,2,113,6.70,14474823,40700036,54902259,14474823,6.70,35.56,26.36,26.36,25575495567,25.89,25.89,25575495567
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19885,2,640,3.33,220778,70414,1000000,220778,3.33,313.54,22.08,22.08,4392589635,22.09,22.09,4392589635
압타머사이언스,291650,9,1456,2,50,3.56,5935706,6530699,29280252,5935706,3.56,90.89,20.27,20.27,9111166788,21.37,21.37,9111166788
랩지노믹스,084650,10,2675,2,170,6.79,15113206,13119438,74239990,15113206,6.79,115.20,20.36,20.36,41508398516,20.90,20.90,41508398516
케이쓰리아이,431190,11,6130,2,530,9.46,1509713,1766076,7486442,1509713,9.46,85.48,20.17,20.17,9119798150,19.87,19.87,9119798150
셀리드,299660,12,4625,2,625,15.62,4018762,3777880,21102977,4018762,15.62,106.38,19.04,19.04,18823017619,19.29,19.29,18823017619
오가노이드사이언스,476040,13,45250,2,4750,11.73,1236798,3117777,6505950,1236798,11.73,39.67,19.01,19.01,53708634200,18.24,18.24,53708634200
나우로보틱스,459510,14,26300,2,550,2.14,1955927,16167859,12547732,1955927,2.14,12.10,15.59,15.59,51739206600,15.68,15.68,51739206600
율호,072770,15,749,5,-16,-2.09,11111777,25054892,71919480,11111777,-2.09,44.35,15.45,15.45,7970726267,14.80,14.80,7970726267
블루엠텍,439580,16,7690,2,1240,19.22,1543658,249268,11170221,1543658,19.22,619.28,13.82,13.82,11985859290,13.95,13.95,11985859290
KODEX 코스닥150선물인버스,251340,17,3990,5,-60,-1.48,7348079,25041860,53500000,7348079,-1.48,29.34,13.73,13.73,29395883951,13.77,13.77,29395883951
엑스게이트,356680,18,9380,2,760,8.82,3516726,1042778,28543492,3516726,8.82,337.25,12.32,12.32,33015930095,12.33,12.33,33015930095
PLUS 차이나AI테크TOP10,0047N0,19,10355,5,-30,-0.29,98363,651180,800000,98363,-0.29,15.11,12.30,12.30,1020535937,12.32,12.32,1020535937
SOL 미국양자컴퓨팅TOP10,0023A0,20,14085,2,595,4.41,152963,355466,1350000,152963,4.41,43.03,11.33,11.33,2148008103,11.30,11.30,2148008103
TIMEFOLIO 미국배당다우존스액티브,0036D0,21,9930,5,-85,-0.85,144840,227777,1400000,144840,-0.85,63.59,10.35,10.35,1440795658,10.36,10.36,1440795658
이글벳,044960,22,4620,2,150,3.36,1253735,129089,12641883,1253735,3.36,971.22,9.92,9.92,5983851700,10.25,10.25,5983851700
삼륭물산,014970,23,7010,5,-270,-3.71,1468299,901790,15125000,1468299,-3.71,162.82,9.71,9.71,10768998470,10.16,10.16,10768998470
대영포장,014160,24,1529,2,6,0.39,10946472,64207320,108394549,10946472,0.39,17.05,10.10,10.10,16584288282,10.01,10.01,16584288282
RISE 미국휴머노이드로봇,0036R0,25,11585,2,5,0.04,88178,143983,900000,88178,0.04,61.24,9.80,9.80,1022093765,9.80,9.80,1022093765
더바이오메드,214610,26,5700,2,680,13.55,486592,43619,5150564,486592,13.55,1115.55,9.45,9.45,2870473780,9.78,9.78,2870473780
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,19915,2,640,3.32,97443,41809,1000000,97443,3.32,233.07,9.74,9.74,1939889795,9.74,9.74,1939889795
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,28,17505,5,-705,-3.87,96402,68906,1000000,96402,-3.87,139.90,9.64,9.64,1686828210,9.64,9.64,1686828210
메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,29,19165,5,-705,-3.55,84381,53613,1000000,84381,-3.55,157.39,8.44,8.44,1616130900,8.43,8.43,1616130900
TIMEFOLIO 차이나AI테크액티브,0043Y0,30,10240,5,-30,-0.29,167468,294857,2050000,167468,-0.29,56.80,8.17,8.17,1720107000,8.19,8.19,1720107000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이씨티케이 456010 1 21450 2 4360 25.51 5808206 1451276 13420676 5808206 25.51 400.21 43.28 43.28 120772351480 41.95 41.95 120772351480
3 상지건설 042940 2 29500 2 1950 7.08 1572056 9595087 3981814 1572056 7.08 16.38 39.48 39.48 47404738025 40.36 40.36 47404738025
4 바이오비쥬 489460 3 19980 2 1600 8.71 4826659 32347508 15044430 4826659 8.71 14.92 32.08 32.08 97468106855 32.43 32.43 97468106855
5 평화홀딩스 010770 4 10440 2 1340 14.73 4654874 7782448 14625466 4654874 14.73 59.81 31.83 31.83 46418387700 30.40 30.40 46418387700
6 로킷헬스케어 376900 5 19900 2 980 5.18 2752447 6964409 9669449 2752447 5.18 39.52 28.47 28.47 55249068255 28.71 28.71 55249068255
7 수젠텍 253840 6 8100 2 850 11.72 4328225 11535722 16743200 4328225 11.72 37.52 25.85 25.85 36000562115 26.55 26.55 36000562115
8 평화산업 090080 7 1799 2 113 6.70 14474823 40700036 54902259 14474823 6.70 35.56 26.36 26.36 25575495567 25.89 25.89 25575495567
9 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 8 19885 2 640 3.33 220778 70414 1000000 220778 3.33 313.54 22.08 22.08 4392589635 22.09 22.09 4392589635
10 압타머사이언스 291650 9 1456 2 50 3.56 5935706 6530699 29280252 5935706 3.56 90.89 20.27 20.27 9111166788 21.37 21.37 9111166788
11 랩지노믹스 084650 10 2675 2 170 6.79 15113206 13119438 74239990 15113206 6.79 115.20 20.36 20.36 41508398516 20.90 20.90 41508398516
12 케이쓰리아이 431190 11 6130 2 530 9.46 1509713 1766076 7486442 1509713 9.46 85.48 20.17 20.17 9119798150 19.87 19.87 9119798150
13 셀리드 299660 12 4625 2 625 15.62 4018762 3777880 21102977 4018762 15.62 106.38 19.04 19.04 18823017619 19.29 19.29 18823017619
14 오가노이드사이언스 476040 13 45250 2 4750 11.73 1236798 3117777 6505950 1236798 11.73 39.67 19.01 19.01 53708634200 18.24 18.24 53708634200
15 나우로보틱스 459510 14 26300 2 550 2.14 1955927 16167859 12547732 1955927 2.14 12.10 15.59 15.59 51739206600 15.68 15.68 51739206600
16 율호 072770 15 749 5 -16 -2.09 11111777 25054892 71919480 11111777 -2.09 44.35 15.45 15.45 7970726267 14.80 14.80 7970726267
17 블루엠텍 439580 16 7690 2 1240 19.22 1543658 249268 11170221 1543658 19.22 619.28 13.82 13.82 11985859290 13.95 13.95 11985859290
18 KODEX 코스닥150선물인버스 251340 17 3990 5 -60 -1.48 7348079 25041860 53500000 7348079 -1.48 29.34 13.73 13.73 29395883951 13.77 13.77 29395883951
19 엑스게이트 356680 18 9380 2 760 8.82 3516726 1042778 28543492 3516726 8.82 337.25 12.32 12.32 33015930095 12.33 12.33 33015930095
20 PLUS 차이나AI테크TOP10 0047N0 19 10355 5 -30 -0.29 98363 651180 800000 98363 -0.29 15.11 12.30 12.30 1020535937 12.32 12.32 1020535937
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 14085 2 595 4.41 152963 355466 1350000 152963 4.41 43.03 11.33 11.33 2148008103 11.30 11.30 2148008103
22 TIMEFOLIO 미국배당다우존스액티브 0036D0 21 9930 5 -85 -0.85 144840 227777 1400000 144840 -0.85 63.59 10.35 10.35 1440795658 10.36 10.36 1440795658
23 이글벳 044960 22 4620 2 150 3.36 1253735 129089 12641883 1253735 3.36 971.22 9.92 9.92 5983851700 10.25 10.25 5983851700
24 삼륭물산 014970 23 7010 5 -270 -3.71 1468299 901790 15125000 1468299 -3.71 162.82 9.71 9.71 10768998470 10.16 10.16 10768998470
25 대영포장 014160 24 1529 2 6 0.39 10946472 64207320 108394549 10946472 0.39 17.05 10.10 10.10 16584288282 10.01 10.01 16584288282
26 RISE 미국휴머노이드로봇 0036R0 25 11585 2 5 0.04 88178 143983 900000 88178 0.04 61.24 9.80 9.80 1022093765 9.80 9.80 1022093765
27 더바이오메드 214610 26 5700 2 680 13.55 486592 43619 5150564 486592 13.55 1115.55 9.45 9.45 2870473780 9.78 9.78 2870473780
28 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 27 19915 2 640 3.32 97443 41809 1000000 97443 3.32 233.07 9.74 9.74 1939889795 9.74 9.74 1939889795
29 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 28 17505 5 -705 -3.87 96402 68906 1000000 96402 -3.87 139.90 9.64 9.64 1686828210 9.64 9.64 1686828210
30 메리츠 솔랙티브 -2X WTI원유 선물 ETN(H) Q610089 29 19165 5 -705 -3.55 84381 53613 1000000 84381 -3.55 157.39 8.44 8.44 1616130900 8.43 8.43 1616130900
31 TIMEFOLIO 차이나AI테크액티브 0043Y0 30 10240 5 -30 -0.29 167468 294857 2050000 167468 -0.29 56.80 8.17 8.17 1720107000 8.19 8.19 1720107000

31
top30/20250521/top30-atvtr-20250521-094002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이씨티케이,456010,1,20550,2,3460,20.25,7562769,1451276,13420676,7562769,20.25,521.11,56.35,56.35,158064898330,57.31,57.31,158064898330
상지건설,042940,2,28800,2,1250,4.54,1679376,9595087,3981814,1679376,4.54,17.50,42.18,42.18,50549580175,44.08,44.08,50549580175
케이쓰리아이,431190,3,6500,2,900,16.07,3231450,1766076,7486442,3231450,16.07,182.97,43.16,43.16,20136434780,41.38,41.38,20136434780
바이오비쥬,489460,4,19980,2,1600,8.71,5385834,32347508,15044430,5385834,8.71,16.65,35.80,35.80,108587518335,36.13,36.13,108587518335
평화홀딩스,010770,5,10290,2,1190,13.08,5166765,7782448,14625466,5166765,13.08,66.39,35.33,35.33,51673862010,34.34,34.34,51673862010
로킷헬스케어,376900,6,19700,2,780,4.12,3020450,6964409,9669449,3020450,4.12,43.37,31.24,31.24,60572467700,31.80,31.80,60572467700
평화산업,090080,7,1771,2,85,5.04,16162941,40700036,54902259,16162941,5.04,39.71,29.44,29.44,28572637185,29.39,29.39,28572637185
오가노이드사이언스,476040,8,46450,2,5950,14.69,1933940,3117777,6505950,1933940,14.69,62.03,29.73,29.73,85629667625,28.34,28.34,85629667625
수젠텍,253840,9,8120,2,870,12.00,4625581,11535722,16743200,4625581,12.00,40.10,27.63,27.63,38410050850,28.25,28.25,38410050850
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,19900,2,655,3.40,270778,70414,1000000,270778,3.40,384.55,27.08,27.08,5386989635,27.07,27.07,5386989635
압타머사이언스,291650,11,1435,2,29,2.06,6918824,6530699,29280252,6918824,2.06,105.94,23.63,23.63,10564720427,25.14,25.14,10564720427
랩지노믹스,084650,12,2665,2,160,6.39,15746677,13119438,74239990,15746677,6.39,120.03,21.21,21.21,43201254068,21.84,21.84,43201254068
셀리드,299660,13,4785,2,785,19.62,4582793,3777880,21102977,4582793,19.62,121.31,21.72,21.72,21497842745,21.29,21.29,21497842745
나우로보틱스,459510,14,26150,2,400,1.55,2263322,16167859,12547732,2263322,1.55,14.00,18.04,18.04,59727358525,18.20,18.20,59727358525
율호,072770,15,770,2,5,0.65,12943979,25054892,71919480,12943979,0.65,51.66,18.00,18.00,9382890039,16.94,16.94,9382890039
KODEX 코스닥150선물인버스,251340,16,3987,5,-63,-1.56,7879257,25041860,53500000,7879257,-1.56,31.46,14.73,14.73,31512753881,14.77,14.77,31512753881
엑스게이트,356680,17,9210,2,590,6.84,4130288,1042778,28543492,4130288,6.84,396.09,14.47,14.47,38764251750,14.75,14.75,38764251750
블루엠텍,439580,18,7690,2,1240,19.22,1620749,249268,11170221,1620749,19.22,650.20,14.51,14.51,12578096105,14.64,14.64,12578096105
PLUS 차이나AI테크TOP10,0047N0,19,10370,5,-15,-0.14,111970,651180,800000,111970,-0.14,17.19,14.00,14.00,1161459312,14.00,14.00,1161459312
씨에스베어링,297090,20,8790,2,100,1.15,3308289,4418561,27270000,3308289,1.15,74.87,12.13,12.13,28932724775,12.07,12.07,28932724775
SOL 미국양자컴퓨팅TOP10,0023A0,21,14105,2,615,4.56,163455,355466,1350000,163455,4.56,45.98,12.11,12.11,2295892708,12.06,12.06,2295892708
진흥기업2우B,002787,22,10320,2,180,1.78,35437,43381,294808,35437,1.78,81.69,12.02,12.02,363652800,11.95,11.95,363652800
더바이오메드,214610,23,5650,2,630,12.55,562612,43619,5150564,562612,12.55,1289.83,10.92,10.92,3302624965,11.35,11.35,3302624965
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,24,17500,5,-710,-3.90,110195,68906,1000000,110195,-3.90,159.92,11.02,11.02,1927963270,11.02,11.02,1927963270
삼륭물산,014970,25,7030,5,-250,-3.43,1599466,901790,15125000,1599466,-3.43,177.37,10.57,10.57,11684873450,10.99,10.99,11684873450
대영포장,014160,26,1530,2,7,0.46,11986761,64207320,108394549,11986761,0.46,18.67,11.06,11.06,18167973209,10.95,10.95,18167973209
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9940,5,-75,-0.75,148173,227777,1400000,148173,-0.75,65.05,10.58,10.58,1473928148,10.59,10.59,1473928148
이글벳,044960,28,4610,2,140,3.13,1290682,129089,12641883,1290682,3.13,999.84,10.21,10.21,6153627945,10.56,10.56,6153627945
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,19920,2,645,3.35,105586,41809,1000000,105586,3.35,252.54,10.56,10.56,2102037975,10.55,10.55,2102037975
RISE 미국휴머노이드로봇,0036R0,30,11590,2,10,0.09,89174,143983,900000,89174,0.09,61.93,9.91,9.91,1033643845,9.91,9.91,1033643845
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이씨티케이 456010 1 20550 2 3460 20.25 7562769 1451276 13420676 7562769 20.25 521.11 56.35 56.35 158064898330 57.31 57.31 158064898330
3 상지건설 042940 2 28800 2 1250 4.54 1679376 9595087 3981814 1679376 4.54 17.50 42.18 42.18 50549580175 44.08 44.08 50549580175
4 케이쓰리아이 431190 3 6500 2 900 16.07 3231450 1766076 7486442 3231450 16.07 182.97 43.16 43.16 20136434780 41.38 41.38 20136434780
5 바이오비쥬 489460 4 19980 2 1600 8.71 5385834 32347508 15044430 5385834 8.71 16.65 35.80 35.80 108587518335 36.13 36.13 108587518335
6 평화홀딩스 010770 5 10290 2 1190 13.08 5166765 7782448 14625466 5166765 13.08 66.39 35.33 35.33 51673862010 34.34 34.34 51673862010
7 로킷헬스케어 376900 6 19700 2 780 4.12 3020450 6964409 9669449 3020450 4.12 43.37 31.24 31.24 60572467700 31.80 31.80 60572467700
8 평화산업 090080 7 1771 2 85 5.04 16162941 40700036 54902259 16162941 5.04 39.71 29.44 29.44 28572637185 29.39 29.39 28572637185
9 오가노이드사이언스 476040 8 46450 2 5950 14.69 1933940 3117777 6505950 1933940 14.69 62.03 29.73 29.73 85629667625 28.34 28.34 85629667625
10 수젠텍 253840 9 8120 2 870 12.00 4625581 11535722 16743200 4625581 12.00 40.10 27.63 27.63 38410050850 28.25 28.25 38410050850
11 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 10 19900 2 655 3.40 270778 70414 1000000 270778 3.40 384.55 27.08 27.08 5386989635 27.07 27.07 5386989635
12 압타머사이언스 291650 11 1435 2 29 2.06 6918824 6530699 29280252 6918824 2.06 105.94 23.63 23.63 10564720427 25.14 25.14 10564720427
13 랩지노믹스 084650 12 2665 2 160 6.39 15746677 13119438 74239990 15746677 6.39 120.03 21.21 21.21 43201254068 21.84 21.84 43201254068
14 셀리드 299660 13 4785 2 785 19.62 4582793 3777880 21102977 4582793 19.62 121.31 21.72 21.72 21497842745 21.29 21.29 21497842745
15 나우로보틱스 459510 14 26150 2 400 1.55 2263322 16167859 12547732 2263322 1.55 14.00 18.04 18.04 59727358525 18.20 18.20 59727358525
16 율호 072770 15 770 2 5 0.65 12943979 25054892 71919480 12943979 0.65 51.66 18.00 18.00 9382890039 16.94 16.94 9382890039
17 KODEX 코스닥150선물인버스 251340 16 3987 5 -63 -1.56 7879257 25041860 53500000 7879257 -1.56 31.46 14.73 14.73 31512753881 14.77 14.77 31512753881
18 엑스게이트 356680 17 9210 2 590 6.84 4130288 1042778 28543492 4130288 6.84 396.09 14.47 14.47 38764251750 14.75 14.75 38764251750
19 블루엠텍 439580 18 7690 2 1240 19.22 1620749 249268 11170221 1620749 19.22 650.20 14.51 14.51 12578096105 14.64 14.64 12578096105
20 PLUS 차이나AI테크TOP10 0047N0 19 10370 5 -15 -0.14 111970 651180 800000 111970 -0.14 17.19 14.00 14.00 1161459312 14.00 14.00 1161459312
21 씨에스베어링 297090 20 8790 2 100 1.15 3308289 4418561 27270000 3308289 1.15 74.87 12.13 12.13 28932724775 12.07 12.07 28932724775
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 14105 2 615 4.56 163455 355466 1350000 163455 4.56 45.98 12.11 12.11 2295892708 12.06 12.06 2295892708
23 진흥기업2우B 002787 22 10320 2 180 1.78 35437 43381 294808 35437 1.78 81.69 12.02 12.02 363652800 11.95 11.95 363652800
24 더바이오메드 214610 23 5650 2 630 12.55 562612 43619 5150564 562612 12.55 1289.83 10.92 10.92 3302624965 11.35 11.35 3302624965
25 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 24 17500 5 -710 -3.90 110195 68906 1000000 110195 -3.90 159.92 11.02 11.02 1927963270 11.02 11.02 1927963270
26 삼륭물산 014970 25 7030 5 -250 -3.43 1599466 901790 15125000 1599466 -3.43 177.37 10.57 10.57 11684873450 10.99 10.99 11684873450
27 대영포장 014160 26 1530 2 7 0.46 11986761 64207320 108394549 11986761 0.46 18.67 11.06 11.06 18167973209 10.95 10.95 18167973209
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 9940 5 -75 -0.75 148173 227777 1400000 148173 -0.75 65.05 10.58 10.58 1473928148 10.59 10.59 1473928148
29 이글벳 044960 28 4610 2 140 3.13 1290682 129089 12641883 1290682 3.13 999.84 10.21 10.21 6153627945 10.56 10.56 6153627945
30 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 29 19920 2 645 3.35 105586 41809 1000000 105586 3.35 252.54 10.56 10.56 2102037975 10.55 10.55 2102037975
31 RISE 미국휴머노이드로봇 0036R0 30 11590 2 10 0.09 89174 143983 900000 89174 0.09 61.93 9.91 9.91 1033643845 9.91 9.91 1033643845

31
top30/20250521/top30-atvtr-20250521-095002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이씨티케이,456010,1,20650,2,3560,20.83,7989732,1451276,13420676,7989732,20.83,550.53,59.53,59.53,166918599005,60.23,60.23,166918599005
케이쓰리아이,431190,2,6590,2,990,17.68,4217846,1766076,7486442,4217846,17.68,238.83,56.34,56.34,26555751500,53.83,53.83,26555751500
상지건설,042940,3,29400,2,1850,6.72,1857516,9595087,3981814,1857516,6.72,19.36,46.65,46.65,55761997225,47.63,47.63,55761997225
오가노이드사이언스,476040,4,45700,2,5200,12.84,2692126,3117777,6505950,2692126,12.84,86.35,41.38,41.38,121122862975,40.74,40.74,121122862975
바이오비쥬,489460,5,19900,2,1520,8.27,6028182,32347508,15044430,6028182,8.27,18.64,40.07,40.07,121549168970,40.60,40.60,121549168970
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,6,19850,2,605,3.14,385224,70414,1000000,385224,3.14,547.08,38.52,38.52,7662685300,38.60,38.60,7662685300
평화홀딩스,010770,7,10190,2,1090,11.98,5430802,7782448,14625466,5430802,11.98,69.78,37.13,37.13,54381184025,36.49,36.49,54381184025
로킷헬스케어,376900,8,20050,2,1130,5.97,3224219,6964409,9669449,3224219,5.97,46.30,33.34,33.34,64626157135,33.33,33.33,64626157135
평화산업,090080,9,1730,2,44,2.61,17740011,40700036,54902259,17740011,2.61,43.59,32.31,32.31,31327648412,32.98,32.98,31327648412
압타머사이언스,291650,10,1371,5,-35,-2.49,8067754,6530699,29280252,8067754,-2.49,123.54,27.55,27.55,12161590505,30.30,30.30,12161590505
수젠텍,253840,11,8100,2,850,11.72,4812761,11535722,16743200,4812761,11.72,41.72,28.74,28.74,39925541120,29.44,29.44,39925541120
셀리드,299660,12,4765,2,765,19.12,4920217,3777880,21102977,4920217,19.12,130.24,23.32,23.32,23116332420,22.99,22.99,23116332420
랩지노믹스,084650,13,2660,2,155,6.19,16200768,13119438,74239990,16200768,6.19,123.49,21.82,21.82,44410101363,22.49,22.49,44410101363
나우로보틱스,459510,14,26900,2,1150,4.47,2600826,16167859,12547732,2600826,4.47,16.09,20.73,20.73,68735844975,20.36,20.36,68735844975
율호,072770,15,771,2,6,0.78,13540880,25054892,71919480,13540880,0.78,54.04,18.83,18.83,9843610929,17.75,17.75,9843610929
KODEX 코스닥150선물인버스,251340,16,3985,5,-65,-1.60,8981709,25041860,53500000,8981709,-1.60,35.87,16.79,16.79,35907357946,16.84,16.84,35907357946
PLUS 차이나AI테크TOP10,0047N0,17,10370,5,-15,-0.14,123277,651180,800000,123277,-0.14,18.93,15.41,15.41,1278670872,15.41,15.41,1278670872
블루엠텍,439580,18,7620,2,1170,18.14,1689909,249268,11170221,1689909,18.14,677.95,15.13,15.13,13109045440,15.40,15.40,13109045440
엑스게이트,356680,19,9130,2,510,5.92,4275170,1042778,28543492,4275170,5.92,409.98,14.98,14.98,40093704270,15.39,15.39,40093704270
씨에스베어링,297090,20,8450,5,-240,-2.76,4041971,4418561,27270000,4041971,-2.76,91.48,14.82,14.82,35192341680,15.27,15.27,35192341680
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17560,5,-650,-3.57,128664,68906,1000000,128664,-3.57,186.72,12.87,12.87,2251672170,12.82,12.82,2251672170
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9965,5,-50,-0.50,177652,227777,1400000,177652,-0.50,77.99,12.69,12.69,1767401593,12.67,12.67,1767401593
SOL 미국양자컴퓨팅TOP10,0023A0,23,14107,2,617,4.57,170273,355466,1350000,170273,4.57,47.90,12.61,12.61,2392071002,12.56,12.56,2392071002
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,17545,5,-650,-3.57,125751,65593,1000000,125751,-3.57,191.71,12.58,12.58,2199503500,12.54,12.54,2199503500
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,19900,2,625,3.24,121666,41809,1000000,121666,3.24,291.00,12.17,12.17,2422140075,12.17,12.17,2422140075
진흥기업2우B,002787,26,10320,2,180,1.78,35437,43381,294808,35437,1.78,81.69,12.02,12.02,363652800,11.95,11.95,363652800
대영포장,014160,27,1510,5,-13,-0.85,12645948,64207320,108394549,12645948,-0.85,19.70,11.67,11.67,19166926439,11.71,11.71,19166926439
더바이오메드,214610,28,5670,2,650,12.95,580098,43619,5150564,580098,12.95,1329.92,11.26,11.26,3401730455,11.65,11.65,3401730455
삼륭물산,014970,29,6970,5,-310,-4.26,1651750,901790,15125000,1651750,-4.26,183.16,10.92,10.92,12049059100,11.43,11.43,12049059100
이글벳,044960,30,4585,2,115,2.57,1323321,129089,12641883,1323321,2.57,1025.12,10.47,10.47,6304702335,10.88,10.88,6304702335
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이씨티케이 456010 1 20650 2 3560 20.83 7989732 1451276 13420676 7989732 20.83 550.53 59.53 59.53 166918599005 60.23 60.23 166918599005
3 케이쓰리아이 431190 2 6590 2 990 17.68 4217846 1766076 7486442 4217846 17.68 238.83 56.34 56.34 26555751500 53.83 53.83 26555751500
4 상지건설 042940 3 29400 2 1850 6.72 1857516 9595087 3981814 1857516 6.72 19.36 46.65 46.65 55761997225 47.63 47.63 55761997225
5 오가노이드사이언스 476040 4 45700 2 5200 12.84 2692126 3117777 6505950 2692126 12.84 86.35 41.38 41.38 121122862975 40.74 40.74 121122862975
6 바이오비쥬 489460 5 19900 2 1520 8.27 6028182 32347508 15044430 6028182 8.27 18.64 40.07 40.07 121549168970 40.60 40.60 121549168970
7 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 6 19850 2 605 3.14 385224 70414 1000000 385224 3.14 547.08 38.52 38.52 7662685300 38.60 38.60 7662685300
8 평화홀딩스 010770 7 10190 2 1090 11.98 5430802 7782448 14625466 5430802 11.98 69.78 37.13 37.13 54381184025 36.49 36.49 54381184025
9 로킷헬스케어 376900 8 20050 2 1130 5.97 3224219 6964409 9669449 3224219 5.97 46.30 33.34 33.34 64626157135 33.33 33.33 64626157135
10 평화산업 090080 9 1730 2 44 2.61 17740011 40700036 54902259 17740011 2.61 43.59 32.31 32.31 31327648412 32.98 32.98 31327648412
11 압타머사이언스 291650 10 1371 5 -35 -2.49 8067754 6530699 29280252 8067754 -2.49 123.54 27.55 27.55 12161590505 30.30 30.30 12161590505
12 수젠텍 253840 11 8100 2 850 11.72 4812761 11535722 16743200 4812761 11.72 41.72 28.74 28.74 39925541120 29.44 29.44 39925541120
13 셀리드 299660 12 4765 2 765 19.12 4920217 3777880 21102977 4920217 19.12 130.24 23.32 23.32 23116332420 22.99 22.99 23116332420
14 랩지노믹스 084650 13 2660 2 155 6.19 16200768 13119438 74239990 16200768 6.19 123.49 21.82 21.82 44410101363 22.49 22.49 44410101363
15 나우로보틱스 459510 14 26900 2 1150 4.47 2600826 16167859 12547732 2600826 4.47 16.09 20.73 20.73 68735844975 20.36 20.36 68735844975
16 율호 072770 15 771 2 6 0.78 13540880 25054892 71919480 13540880 0.78 54.04 18.83 18.83 9843610929 17.75 17.75 9843610929
17 KODEX 코스닥150선물인버스 251340 16 3985 5 -65 -1.60 8981709 25041860 53500000 8981709 -1.60 35.87 16.79 16.79 35907357946 16.84 16.84 35907357946
18 PLUS 차이나AI테크TOP10 0047N0 17 10370 5 -15 -0.14 123277 651180 800000 123277 -0.14 18.93 15.41 15.41 1278670872 15.41 15.41 1278670872
19 블루엠텍 439580 18 7620 2 1170 18.14 1689909 249268 11170221 1689909 18.14 677.95 15.13 15.13 13109045440 15.40 15.40 13109045440
20 엑스게이트 356680 19 9130 2 510 5.92 4275170 1042778 28543492 4275170 5.92 409.98 14.98 14.98 40093704270 15.39 15.39 40093704270
21 씨에스베어링 297090 20 8450 5 -240 -2.76 4041971 4418561 27270000 4041971 -2.76 91.48 14.82 14.82 35192341680 15.27 15.27 35192341680
22 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 21 17560 5 -650 -3.57 128664 68906 1000000 128664 -3.57 186.72 12.87 12.87 2251672170 12.82 12.82 2251672170
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 9965 5 -50 -0.50 177652 227777 1400000 177652 -0.50 77.99 12.69 12.69 1767401593 12.67 12.67 1767401593
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 14107 2 617 4.57 170273 355466 1350000 170273 4.57 47.90 12.61 12.61 2392071002 12.56 12.56 2392071002
25 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 24 17545 5 -650 -3.57 125751 65593 1000000 125751 -3.57 191.71 12.58 12.58 2199503500 12.54 12.54 2199503500
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 19900 2 625 3.24 121666 41809 1000000 121666 3.24 291.00 12.17 12.17 2422140075 12.17 12.17 2422140075
27 진흥기업2우B 002787 26 10320 2 180 1.78 35437 43381 294808 35437 1.78 81.69 12.02 12.02 363652800 11.95 11.95 363652800
28 대영포장 014160 27 1510 5 -13 -0.85 12645948 64207320 108394549 12645948 -0.85 19.70 11.67 11.67 19166926439 11.71 11.71 19166926439
29 더바이오메드 214610 28 5670 2 650 12.95 580098 43619 5150564 580098 12.95 1329.92 11.26 11.26 3401730455 11.65 11.65 3401730455
30 삼륭물산 014970 29 6970 5 -310 -4.26 1651750 901790 15125000 1651750 -4.26 183.16 10.92 10.92 12049059100 11.43 11.43 12049059100
31 이글벳 044960 30 4585 2 115 2.57 1323321 129089 12641883 1323321 2.57 1025.12 10.47 10.47 6304702335 10.88 10.88 6304702335

31
top30/20250521/top30-atvtr-20250521-100002.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
케이쓰리아이,431190,1,6610,2,1010,18.04,6130201,1766076,7486442,6130201,18.04,347.11,81.88,81.88,39286719870,79.39,79.39,39286719870
아이씨티케이,456010,2,20600,2,3510,20.54,8278626,1451276,13420676,8278626,20.54,570.44,61.69,61.69,172921311580,62.55,62.55,172921311580
오가노이드사이언스,476040,3,49200,2,8700,21.48,3803426,3117777,6505950,3803426,21.48,121.99,58.46,58.46,174851148100,54.63,54.63,174851148100
상지건설,042940,4,29050,2,1500,5.44,1944787,9595087,3981814,1944787,5.44,20.27,48.84,48.84,58303400550,50.40,50.40,58303400550
바이오비쥬,489460,5,19970,2,1590,8.65,6303294,32347508,15044430,6303294,8.65,19.49,41.90,41.90,127023338065,42.28,42.28,127023338065
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,6,19850,2,605,3.14,385646,70414,1000000,385646,3.14,547.68,38.56,38.56,7671072055,38.65,38.65,7671072055
평화홀딩스,010770,7,10340,2,1240,13.63,5764201,7782448,14625466,5764201,13.63,74.07,39.41,39.41,57861395110,38.26,38.26,57861395110
로킷헬스케어,376900,8,19920,2,1000,5.29,3527434,6964409,9669449,3527434,5.29,50.65,36.48,36.48,70680850780,36.70,36.70,70680850780
평화산업,090080,9,1749,2,63,3.74,19053440,40700036,54902259,19053440,3.74,46.81,34.70,34.70,33627747067,35.02,35.02,33627747067
압타머사이언스,291650,10,1368,5,-38,-2.70,8390143,6530699,29280252,8390143,-2.70,128.47,28.65,28.65,12602600041,31.46,31.46,12602600041
수젠텍,253840,11,8080,2,830,11.45,5059771,11535722,16743200,5059771,11.45,43.86,30.22,30.22,41935607265,31.00,31.00,41935607265
셀리드,299660,12,4680,2,680,17.00,5311655,3777880,21102977,5311655,17.00,140.60,25.17,25.17,24941120726,25.25,25.25,24941120726
나우로보틱스,459510,13,27250,2,1500,5.83,3021197,16167859,12547732,3021197,5.83,18.69,24.08,24.08,80153454675,23.44,23.44,80153454675
랩지노믹스,084650,14,2655,2,150,5.99,16464387,13119438,74239990,16464387,5.99,125.50,22.18,22.18,45112043385,22.89,22.89,45112043385
PLUS 차이나AI테크TOP10,0047N0,15,10367,5,-18,-0.17,179898,651180,800000,179898,-0.17,27.63,22.49,22.49,1865731634,22.50,22.50,1865731634
KODEX 코스닥150선물인버스,251340,16,3980,5,-70,-1.73,9970677,25041860,53500000,9970677,-1.73,39.82,18.64,18.64,39850804923,18.72,18.72,39850804923
율호,072770,17,769,2,4,0.52,14151328,25054892,71919480,14151328,0.52,56.48,19.68,19.68,10311246671,18.64,18.64,10311246671
진흥기업2우B,002787,18,10580,2,440,4.34,50032,43381,294808,50032,4.34,115.33,16.97,16.97,518067900,16.61,16.61,518067900
블루엠텍,439580,19,7500,2,1050,16.28,1773696,249268,11170221,1773696,16.28,711.56,15.88,15.88,13740396345,16.40,16.40,13740396345
씨에스베어링,297090,20,8480,5,-210,-2.42,4187928,4418561,27270000,4187928,-2.42,94.78,15.36,15.36,36429709405,15.75,15.75,36429709405
엑스게이트,356680,21,9170,2,550,6.38,4381588,1042778,28543492,4381588,6.38,420.18,15.35,15.35,41072158280,15.69,15.69,41072158280
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,17570,5,-640,-3.51,141434,68906,1000000,141434,-3.51,205.26,14.14,14.14,2475893790,14.09,14.09,2475893790
SOL 미국양자컴퓨팅TOP10,0023A0,23,14090,2,600,4.45,181883,355466,1350000,181883,4.45,51.17,13.47,13.47,2555676098,13.44,13.44,2555676098
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,17505,5,-690,-3.79,130321,65593,1000000,130321,-3.79,198.68,13.03,13.03,2279501350,13.02,13.02,2279501350
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,19905,2,630,3.27,129729,41809,1000000,129729,3.27,310.29,12.97,12.97,2582633870,12.97,12.97,2582633870
TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9965,5,-50,-0.50,178839,227777,1400000,178839,-0.50,78.51,12.77,12.77,1779230048,12.75,12.75,1779230048
대영포장,014160,27,1516,5,-7,-0.46,13518515,64207320,108394549,13518515,-0.46,21.05,12.47,12.47,20487096903,12.47,12.47,20487096903
더바이오메드,214610,28,5660,2,640,12.75,587562,43619,5150564,587562,12.75,1347.03,11.41,11.41,3444133210,11.81,11.81,3444133210
삼륭물산,014970,29,7070,5,-210,-2.88,1714705,901790,15125000,1714705,-2.88,190.14,11.34,11.34,12487245050,11.68,11.68,12487245050
이글벳,044960,30,4570,2,100,2.24,1351008,129089,12641883,1351008,2.24,1046.57,10.69,10.69,6431328885,11.13,11.13,6431328885
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6610 2 1010 18.04 6130201 1766076 7486442 6130201 18.04 347.11 81.88 81.88 39286719870 79.39 79.39 39286719870
3 아이씨티케이 456010 2 20600 2 3510 20.54 8278626 1451276 13420676 8278626 20.54 570.44 61.69 61.69 172921311580 62.55 62.55 172921311580
4 오가노이드사이언스 476040 3 49200 2 8700 21.48 3803426 3117777 6505950 3803426 21.48 121.99 58.46 58.46 174851148100 54.63 54.63 174851148100
5 상지건설 042940 4 29050 2 1500 5.44 1944787 9595087 3981814 1944787 5.44 20.27 48.84 48.84 58303400550 50.40 50.40 58303400550
6 바이오비쥬 489460 5 19970 2 1590 8.65 6303294 32347508 15044430 6303294 8.65 19.49 41.90 41.90 127023338065 42.28 42.28 127023338065
7 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 6 19850 2 605 3.14 385646 70414 1000000 385646 3.14 547.68 38.56 38.56 7671072055 38.65 38.65 7671072055
8 평화홀딩스 010770 7 10340 2 1240 13.63 5764201 7782448 14625466 5764201 13.63 74.07 39.41 39.41 57861395110 38.26 38.26 57861395110
9 로킷헬스케어 376900 8 19920 2 1000 5.29 3527434 6964409 9669449 3527434 5.29 50.65 36.48 36.48 70680850780 36.70 36.70 70680850780
10 평화산업 090080 9 1749 2 63 3.74 19053440 40700036 54902259 19053440 3.74 46.81 34.70 34.70 33627747067 35.02 35.02 33627747067
11 압타머사이언스 291650 10 1368 5 -38 -2.70 8390143 6530699 29280252 8390143 -2.70 128.47 28.65 28.65 12602600041 31.46 31.46 12602600041
12 수젠텍 253840 11 8080 2 830 11.45 5059771 11535722 16743200 5059771 11.45 43.86 30.22 30.22 41935607265 31.00 31.00 41935607265
13 셀리드 299660 12 4680 2 680 17.00 5311655 3777880 21102977 5311655 17.00 140.60 25.17 25.17 24941120726 25.25 25.25 24941120726
14 나우로보틱스 459510 13 27250 2 1500 5.83 3021197 16167859 12547732 3021197 5.83 18.69 24.08 24.08 80153454675 23.44 23.44 80153454675
15 랩지노믹스 084650 14 2655 2 150 5.99 16464387 13119438 74239990 16464387 5.99 125.50 22.18 22.18 45112043385 22.89 22.89 45112043385
16 PLUS 차이나AI테크TOP10 0047N0 15 10367 5 -18 -0.17 179898 651180 800000 179898 -0.17 27.63 22.49 22.49 1865731634 22.50 22.50 1865731634
17 KODEX 코스닥150선물인버스 251340 16 3980 5 -70 -1.73 9970677 25041860 53500000 9970677 -1.73 39.82 18.64 18.64 39850804923 18.72 18.72 39850804923
18 율호 072770 17 769 2 4 0.52 14151328 25054892 71919480 14151328 0.52 56.48 19.68 19.68 10311246671 18.64 18.64 10311246671
19 진흥기업2우B 002787 18 10580 2 440 4.34 50032 43381 294808 50032 4.34 115.33 16.97 16.97 518067900 16.61 16.61 518067900
20 블루엠텍 439580 19 7500 2 1050 16.28 1773696 249268 11170221 1773696 16.28 711.56 15.88 15.88 13740396345 16.40 16.40 13740396345
21 씨에스베어링 297090 20 8480 5 -210 -2.42 4187928 4418561 27270000 4187928 -2.42 94.78 15.36 15.36 36429709405 15.75 15.75 36429709405
22 엑스게이트 356680 21 9170 2 550 6.38 4381588 1042778 28543492 4381588 6.38 420.18 15.35 15.35 41072158280 15.69 15.69 41072158280
23 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 22 17570 5 -640 -3.51 141434 68906 1000000 141434 -3.51 205.26 14.14 14.14 2475893790 14.09 14.09 2475893790
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 14090 2 600 4.45 181883 355466 1350000 181883 4.45 51.17 13.47 13.47 2555676098 13.44 13.44 2555676098
25 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 24 17505 5 -690 -3.79 130321 65593 1000000 130321 -3.79 198.68 13.03 13.03 2279501350 13.02 13.02 2279501350
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 19905 2 630 3.27 129729 41809 1000000 129729 3.27 310.29 12.97 12.97 2582633870 12.97 12.97 2582633870
27 TIMEFOLIO 미국배당다우존스액티브 0036D0 26 9965 5 -50 -0.50 178839 227777 1400000 178839 -0.50 78.51 12.77 12.77 1779230048 12.75 12.75 1779230048
28 대영포장 014160 27 1516 5 -7 -0.46 13518515 64207320 108394549 13518515 -0.46 21.05 12.47 12.47 20487096903 12.47 12.47 20487096903
29 더바이오메드 214610 28 5660 2 640 12.75 587562 43619 5150564 587562 12.75 1347.03 11.41 11.41 3444133210 11.81 11.81 3444133210
30 삼륭물산 014970 29 7070 5 -210 -2.88 1714705 901790 15125000 1714705 -2.88 190.14 11.34 11.34 12487245050 11.68 11.68 12487245050
31 이글벳 044960 30 4570 2 100 2.24 1351008 129089 12641883 1351008 2.24 1046.57 10.69 10.69 6431328885 11.13 11.13 6431328885

31
top30/20250521/top30-atvtr-20250521-101001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6710,2,1110,19.82,6842249,1766076,7486442,6842249,19.82,387.43,91.40,91.40,43991160430,87.57,87.57,43991160430
아이씨티케이,456010,2,20750,2,3660,21.42,8632783,1451276,13420676,8632783,21.42,594.84,64.32,64.32,180262916630,64.73,64.73,180262916630
오가노이드사이언스,476040,3,50800,2,10300,25.43,4557660,3117777,6505950,4557660,25.43,146.18,70.05,70.05,212831293475,64.40,64.40,212831293475
상지건설,042940,4,29150,2,1600,5.81,2000972,9595087,3981814,2000972,5.81,20.85,50.25,50.25,59939187775,51.64,51.64,59939187775
바이오비쥬,489460,5,19920,2,1540,8.38,6460984,32347508,15044430,6460984,8.38,19.97,42.95,42.95,130156200795,43.43,43.43,130156200795
로킷헬스케어,376900,6,20050,2,1130,5.97,4106133,6964409,9669449,4106133,5.97,58.96,42.47,42.47,82383866740,42.49,42.49,82383866740
평화홀딩스,010770,7,10440,2,1340,14.73,6010993,7782448,14625466,6010993,14.73,77.24,41.10,41.10,60420072895,39.57,39.57,60420072895
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19735,2,490,2.55,392342,70414,1000000,392342,2.55,557.19,39.23,39.23,7803403925,39.54,39.54,7803403925
평화산업,090080,9,1747,2,61,3.62,19745533,40700036,54902259,19745533,3.62,48.51,35.96,35.96,34834483133,36.32,36.32,34834483133
수젠텍,253840,10,8030,2,780,10.76,5202447,11535722,16743200,5202447,10.76,45.10,31.07,31.07,43081408260,32.04,32.04,43081408260
압타머사이언스,291650,11,1376,5,-30,-2.13,8530627,6530699,29280252,8530627,-2.13,130.62,29.13,29.13,12794937479,31.76,31.76,12794937479
셀리드,299660,12,4600,2,600,15.00,5517825,3777880,21102977,5517825,15.00,146.06,26.15,26.15,25895521890,26.68,26.68,25895521890
나우로보틱스,459510,13,26900,2,1150,4.47,3190307,16167859,12547732,3190307,4.47,19.73,25.43,25.43,84724086600,25.10,25.10,84724086600
PLUS 차이나AI테크TOP10,0047N0,14,10340,5,-45,-0.43,198892,651180,800000,198892,-0.43,30.54,24.86,24.86,2062272291,24.93,24.93,2062272291
랩지노믹스,084650,15,2640,2,135,5.39,16804475,13119438,74239990,16804475,5.39,128.09,22.64,22.64,46009056644,23.47,23.47,46009056644
KODEX 코스닥150선물인버스,251340,16,3975,5,-75,-1.85,10991211,25041860,53500000,10991211,-1.85,43.89,20.54,20.54,43910747717,20.65,20.65,43910747717
율호,072770,17,763,5,-2,-0.26,14832808,25054892,71919480,14832808,-0.26,59.20,20.62,20.62,10828405816,19.73,19.73,10828405816
블루엠텍,439580,18,7320,2,870,13.49,1924996,249268,11170221,1924996,13.49,772.26,17.23,17.23,14846666285,18.16,18.16,14846666285
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,19,17605,5,-590,-3.24,175989,65593,1000000,175989,-3.24,268.30,17.60,17.60,3081813735,17.51,17.51,3081813735
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,17560,5,-650,-3.57,166567,68906,1000000,166567,-3.57,241.73,16.66,16.66,2917732740,16.62,16.62,2917732740
진흥기업2우B,002787,21,10580,2,440,4.34,50032,43381,294808,50032,4.34,115.33,16.97,16.97,518067900,16.61,16.61,518067900
엑스게이트,356680,22,9130,2,510,5.92,4507056,1042778,28543492,4507056,5.92,432.22,15.79,15.79,42217722890,16.20,16.20,42217722890
씨에스베어링,297090,23,8450,5,-240,-2.76,4281165,4418561,27270000,4281165,-2.76,96.89,15.70,15.70,37221602210,16.15,16.15,37221602210
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,19795,2,520,2.70,153965,41809,1000000,153965,2.70,368.26,15.40,15.40,3062353975,15.47,15.47,3062353975
SOL 미국양자컴퓨팅TOP10,0023A0,25,14090,2,600,4.45,198684,355466,1350000,198684,4.45,55.89,14.72,14.72,2792163928,14.68,14.68,2792163928
삼륭물산,014970,26,7130,5,-150,-2.06,1975574,901790,15125000,1975574,-2.06,219.07,13.06,13.06,14376841025,13.33,13.33,14376841025
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9930,5,-85,-0.85,180071,227777,1400000,180071,-0.85,79.06,12.86,12.86,1791477553,12.89,12.89,1791477553
대영포장,014160,28,1520,5,-3,-0.20,13803018,64207320,108394549,13803018,-0.20,21.50,12.73,12.73,20917946808,12.70,12.70,20917946808
더바이오메드,214610,29,5670,2,650,12.95,614729,43619,5150564,614729,12.95,1409.31,11.94,11.94,3596473345,12.32,12.32,3596473345
이글벳,044960,30,4615,2,145,3.24,1399738,129089,12641883,1399738,3.24,1084.32,11.07,11.07,6654825645,11.41,11.41,6654825645
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6710 2 1110 19.82 6842249 1766076 7486442 6842249 19.82 387.43 91.40 91.40 43991160430 87.57 87.57 43991160430
3 아이씨티케이 456010 2 20750 2 3660 21.42 8632783 1451276 13420676 8632783 21.42 594.84 64.32 64.32 180262916630 64.73 64.73 180262916630
4 오가노이드사이언스 476040 3 50800 2 10300 25.43 4557660 3117777 6505950 4557660 25.43 146.18 70.05 70.05 212831293475 64.40 64.40 212831293475
5 상지건설 042940 4 29150 2 1600 5.81 2000972 9595087 3981814 2000972 5.81 20.85 50.25 50.25 59939187775 51.64 51.64 59939187775
6 바이오비쥬 489460 5 19920 2 1540 8.38 6460984 32347508 15044430 6460984 8.38 19.97 42.95 42.95 130156200795 43.43 43.43 130156200795
7 로킷헬스케어 376900 6 20050 2 1130 5.97 4106133 6964409 9669449 4106133 5.97 58.96 42.47 42.47 82383866740 42.49 42.49 82383866740
8 평화홀딩스 010770 7 10440 2 1340 14.73 6010993 7782448 14625466 6010993 14.73 77.24 41.10 41.10 60420072895 39.57 39.57 60420072895
9 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 8 19735 2 490 2.55 392342 70414 1000000 392342 2.55 557.19 39.23 39.23 7803403925 39.54 39.54 7803403925
10 평화산업 090080 9 1747 2 61 3.62 19745533 40700036 54902259 19745533 3.62 48.51 35.96 35.96 34834483133 36.32 36.32 34834483133
11 수젠텍 253840 10 8030 2 780 10.76 5202447 11535722 16743200 5202447 10.76 45.10 31.07 31.07 43081408260 32.04 32.04 43081408260
12 압타머사이언스 291650 11 1376 5 -30 -2.13 8530627 6530699 29280252 8530627 -2.13 130.62 29.13 29.13 12794937479 31.76 31.76 12794937479
13 셀리드 299660 12 4600 2 600 15.00 5517825 3777880 21102977 5517825 15.00 146.06 26.15 26.15 25895521890 26.68 26.68 25895521890
14 나우로보틱스 459510 13 26900 2 1150 4.47 3190307 16167859 12547732 3190307 4.47 19.73 25.43 25.43 84724086600 25.10 25.10 84724086600
15 PLUS 차이나AI테크TOP10 0047N0 14 10340 5 -45 -0.43 198892 651180 800000 198892 -0.43 30.54 24.86 24.86 2062272291 24.93 24.93 2062272291
16 랩지노믹스 084650 15 2640 2 135 5.39 16804475 13119438 74239990 16804475 5.39 128.09 22.64 22.64 46009056644 23.47 23.47 46009056644
17 KODEX 코스닥150선물인버스 251340 16 3975 5 -75 -1.85 10991211 25041860 53500000 10991211 -1.85 43.89 20.54 20.54 43910747717 20.65 20.65 43910747717
18 율호 072770 17 763 5 -2 -0.26 14832808 25054892 71919480 14832808 -0.26 59.20 20.62 20.62 10828405816 19.73 19.73 10828405816
19 블루엠텍 439580 18 7320 2 870 13.49 1924996 249268 11170221 1924996 13.49 772.26 17.23 17.23 14846666285 18.16 18.16 14846666285
20 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 19 17605 5 -590 -3.24 175989 65593 1000000 175989 -3.24 268.30 17.60 17.60 3081813735 17.51 17.51 3081813735
21 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 20 17560 5 -650 -3.57 166567 68906 1000000 166567 -3.57 241.73 16.66 16.66 2917732740 16.62 16.62 2917732740
22 진흥기업2우B 002787 21 10580 2 440 4.34 50032 43381 294808 50032 4.34 115.33 16.97 16.97 518067900 16.61 16.61 518067900
23 엑스게이트 356680 22 9130 2 510 5.92 4507056 1042778 28543492 4507056 5.92 432.22 15.79 15.79 42217722890 16.20 16.20 42217722890
24 씨에스베어링 297090 23 8450 5 -240 -2.76 4281165 4418561 27270000 4281165 -2.76 96.89 15.70 15.70 37221602210 16.15 16.15 37221602210
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 19795 2 520 2.70 153965 41809 1000000 153965 2.70 368.26 15.40 15.40 3062353975 15.47 15.47 3062353975
26 SOL 미국양자컴퓨팅TOP10 0023A0 25 14090 2 600 4.45 198684 355466 1350000 198684 4.45 55.89 14.72 14.72 2792163928 14.68 14.68 2792163928
27 삼륭물산 014970 26 7130 5 -150 -2.06 1975574 901790 15125000 1975574 -2.06 219.07 13.06 13.06 14376841025 13.33 13.33 14376841025
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 9930 5 -85 -0.85 180071 227777 1400000 180071 -0.85 79.06 12.86 12.86 1791477553 12.89 12.89 1791477553
29 대영포장 014160 28 1520 5 -3 -0.20 13803018 64207320 108394549 13803018 -0.20 21.50 12.73 12.73 20917946808 12.70 12.70 20917946808
30 더바이오메드 214610 29 5670 2 650 12.95 614729 43619 5150564 614729 12.95 1409.31 11.94 11.94 3596473345 12.32 12.32 3596473345
31 이글벳 044960 30 4615 2 145 3.24 1399738 129089 12641883 1399738 3.24 1084.32 11.07 11.07 6654825645 11.41 11.41 6654825645

31
top30/20250521/top30-atvtr-20250521-102001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6690,2,1090,19.46,8725236,1766076,7486442,8725236,19.46,494.05,116.55,116.55,56808619805,113.43,113.43,56808619805
오가노이드사이언스,476040,2,49900,2,9400,23.21,4895804,3117777,6505950,4895804,23.21,157.03,75.25,75.25,229767223950,70.77,70.77,229767223950
아이씨티케이,456010,3,20700,2,3610,21.12,8789979,1451276,13420676,8789979,21.12,605.67,65.50,65.50,183504658305,66.05,66.05,183504658305
상지건설,042940,4,29100,2,1550,5.63,2021642,9595087,3981814,2021642,5.63,21.07,50.77,50.77,60542278500,52.25,52.25,60542278500
로킷헬스케어,376900,5,20050,2,1130,5.97,4367652,6964409,9669449,4367652,5.97,62.71,45.17,45.17,87672661365,45.22,45.22,87672661365
바이오비쥬,489460,6,19890,2,1510,8.22,6584935,32347508,15044430,6584935,8.22,20.36,43.77,43.77,132627773605,44.32,44.32,132627773605
평화홀딩스,010770,7,10220,2,1120,12.31,6200436,7782448,14625466,6200436,12.31,79.67,42.39,42.39,62374168450,41.73,41.73,62374168450
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19810,2,565,2.94,392652,70414,1000000,392652,2.94,557.63,39.27,39.27,7809550425,39.42,39.42,7809550425
평화산업,090080,9,1729,2,43,2.55,20118381,40700036,54902259,20118381,2.55,49.43,36.64,36.64,35482700515,37.38,37.38,35482700515
PLUS 차이나AI테크TOP10,0047N0,10,10420,2,35,0.34,284171,651180,800000,284171,0.34,43.64,35.52,35.52,2946087996,35.34,35.34,2946087996
압타머사이언스,291650,11,1362,5,-44,-3.13,8803343,6530699,29280252,8803343,-3.13,134.80,30.07,30.07,13165474063,33.01,33.01,13165474063
수젠텍,253840,12,8000,2,750,10.34,5264613,11535722,16743200,5264613,10.34,45.64,31.44,31.44,43579637965,32.54,32.54,43579637965
나우로보틱스,459510,13,27200,2,1450,5.63,3920353,16167859,12547732,3920353,5.63,24.25,31.24,31.24,104877615300,30.73,30.73,104877615300
셀리드,299660,14,4705,2,705,17.62,5764128,3777880,21102977,5764128,17.62,152.58,27.31,27.31,27053732246,27.25,27.25,27053732246
랩지노믹스,084650,15,2637,2,132,5.27,17040227,13119438,74239990,17040227,5.27,129.89,22.95,22.95,46630022090,23.82,23.82,46630022090
KODEX 코스닥150선물인버스,251340,16,3970,5,-80,-1.98,12048127,25041860,53500000,12048127,-1.98,48.11,22.52,22.52,48107446241,22.65,22.65,48107446241
율호,072770,17,765,3,0,0.00,15040786,25054892,71919480,15040786,0.00,60.03,20.91,20.91,10987447110,19.97,19.97,10987447110
블루엠텍,439580,18,7360,2,910,14.11,1982075,249268,11170221,1982075,14.11,795.16,17.74,17.74,15267030315,18.57,18.57,15267030315
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,19,17540,5,-655,-3.60,175990,65593,1000000,175990,-3.60,268.31,17.60,17.60,3081831275,17.57,17.57,3081831275
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,17560,5,-650,-3.57,169882,68906,1000000,169882,-3.57,246.54,16.99,16.99,2975964580,16.95,16.95,2975964580
진흥기업2우B,002787,21,10580,2,440,4.34,50032,43381,294808,50032,4.34,115.33,16.97,16.97,518067900,16.61,16.61,518067900
씨에스베어링,297090,22,8380,5,-310,-3.57,4360977,4418561,27270000,4360977,-3.57,98.70,15.99,15.99,37892260920,16.58,16.58,37892260920
엑스게이트,356680,23,9130,2,510,5.92,4562497,1042778,28543492,4562497,5.92,437.53,15.98,15.98,42722796360,16.39,16.39,42722796360
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,19820,2,545,2.83,158001,41809,1000000,158001,2.83,377.91,15.80,15.80,3142337405,15.85,15.85,3142337405
SOL 미국양자컴퓨팅TOP10,0023A0,25,14105,2,615,4.56,204911,355466,1350000,204911,4.56,57.65,15.18,15.18,2879999528,15.12,15.12,2879999528
프롬바이오,377220,26,3110,2,115,3.84,4038589,20124316,28310000,4038589,3.84,20.07,14.27,14.27,12544007357,14.25,14.25,12544007357
한국피아이엠,448900,27,20550,2,1470,7.70,873705,1202210,6004457,873705,7.70,72.67,14.55,14.55,17276004150,14.00,14.00,17276004150
삼륭물산,014970,28,7010,5,-270,-3.71,2019617,901790,15125000,2019617,-3.71,223.96,13.35,13.35,14686849335,13.85,13.85,14686849335
대영포장,014160,29,1505,5,-18,-1.18,14082485,64207320,108394549,14082485,-1.18,21.93,12.99,12.99,21340181809,13.08,13.08,21340181809
TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9950,5,-65,-0.65,180191,227777,1400000,180191,-0.65,79.11,12.87,12.87,1792671358,12.87,12.87,1792671358
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6690 2 1090 19.46 8725236 1766076 7486442 8725236 19.46 494.05 116.55 116.55 56808619805 113.43 113.43 56808619805
3 오가노이드사이언스 476040 2 49900 2 9400 23.21 4895804 3117777 6505950 4895804 23.21 157.03 75.25 75.25 229767223950 70.77 70.77 229767223950
4 아이씨티케이 456010 3 20700 2 3610 21.12 8789979 1451276 13420676 8789979 21.12 605.67 65.50 65.50 183504658305 66.05 66.05 183504658305
5 상지건설 042940 4 29100 2 1550 5.63 2021642 9595087 3981814 2021642 5.63 21.07 50.77 50.77 60542278500 52.25 52.25 60542278500
6 로킷헬스케어 376900 5 20050 2 1130 5.97 4367652 6964409 9669449 4367652 5.97 62.71 45.17 45.17 87672661365 45.22 45.22 87672661365
7 바이오비쥬 489460 6 19890 2 1510 8.22 6584935 32347508 15044430 6584935 8.22 20.36 43.77 43.77 132627773605 44.32 44.32 132627773605
8 평화홀딩스 010770 7 10220 2 1120 12.31 6200436 7782448 14625466 6200436 12.31 79.67 42.39 42.39 62374168450 41.73 41.73 62374168450
9 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 8 19810 2 565 2.94 392652 70414 1000000 392652 2.94 557.63 39.27 39.27 7809550425 39.42 39.42 7809550425
10 평화산업 090080 9 1729 2 43 2.55 20118381 40700036 54902259 20118381 2.55 49.43 36.64 36.64 35482700515 37.38 37.38 35482700515
11 PLUS 차이나AI테크TOP10 0047N0 10 10420 2 35 0.34 284171 651180 800000 284171 0.34 43.64 35.52 35.52 2946087996 35.34 35.34 2946087996
12 압타머사이언스 291650 11 1362 5 -44 -3.13 8803343 6530699 29280252 8803343 -3.13 134.80 30.07 30.07 13165474063 33.01 33.01 13165474063
13 수젠텍 253840 12 8000 2 750 10.34 5264613 11535722 16743200 5264613 10.34 45.64 31.44 31.44 43579637965 32.54 32.54 43579637965
14 나우로보틱스 459510 13 27200 2 1450 5.63 3920353 16167859 12547732 3920353 5.63 24.25 31.24 31.24 104877615300 30.73 30.73 104877615300
15 셀리드 299660 14 4705 2 705 17.62 5764128 3777880 21102977 5764128 17.62 152.58 27.31 27.31 27053732246 27.25 27.25 27053732246
16 랩지노믹스 084650 15 2637 2 132 5.27 17040227 13119438 74239990 17040227 5.27 129.89 22.95 22.95 46630022090 23.82 23.82 46630022090
17 KODEX 코스닥150선물인버스 251340 16 3970 5 -80 -1.98 12048127 25041860 53500000 12048127 -1.98 48.11 22.52 22.52 48107446241 22.65 22.65 48107446241
18 율호 072770 17 765 3 0 0.00 15040786 25054892 71919480 15040786 0.00 60.03 20.91 20.91 10987447110 19.97 19.97 10987447110
19 블루엠텍 439580 18 7360 2 910 14.11 1982075 249268 11170221 1982075 14.11 795.16 17.74 17.74 15267030315 18.57 18.57 15267030315
20 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 19 17540 5 -655 -3.60 175990 65593 1000000 175990 -3.60 268.31 17.60 17.60 3081831275 17.57 17.57 3081831275
21 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 20 17560 5 -650 -3.57 169882 68906 1000000 169882 -3.57 246.54 16.99 16.99 2975964580 16.95 16.95 2975964580
22 진흥기업2우B 002787 21 10580 2 440 4.34 50032 43381 294808 50032 4.34 115.33 16.97 16.97 518067900 16.61 16.61 518067900
23 씨에스베어링 297090 22 8380 5 -310 -3.57 4360977 4418561 27270000 4360977 -3.57 98.70 15.99 15.99 37892260920 16.58 16.58 37892260920
24 엑스게이트 356680 23 9130 2 510 5.92 4562497 1042778 28543492 4562497 5.92 437.53 15.98 15.98 42722796360 16.39 16.39 42722796360
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 19820 2 545 2.83 158001 41809 1000000 158001 2.83 377.91 15.80 15.80 3142337405 15.85 15.85 3142337405
26 SOL 미국양자컴퓨팅TOP10 0023A0 25 14105 2 615 4.56 204911 355466 1350000 204911 4.56 57.65 15.18 15.18 2879999528 15.12 15.12 2879999528
27 프롬바이오 377220 26 3110 2 115 3.84 4038589 20124316 28310000 4038589 3.84 20.07 14.27 14.27 12544007357 14.25 14.25 12544007357
28 한국피아이엠 448900 27 20550 2 1470 7.70 873705 1202210 6004457 873705 7.70 72.67 14.55 14.55 17276004150 14.00 14.00 17276004150
29 삼륭물산 014970 28 7010 5 -270 -3.71 2019617 901790 15125000 2019617 -3.71 223.96 13.35 13.35 14686849335 13.85 13.85 14686849335
30 대영포장 014160 29 1505 5 -18 -1.18 14082485 64207320 108394549 14082485 -1.18 21.93 12.99 12.99 21340181809 13.08 13.08 21340181809
31 TIMEFOLIO 미국배당다우존스액티브 0036D0 30 9950 5 -65 -0.65 180191 227777 1400000 180191 -0.65 79.11 12.87 12.87 1792671358 12.87 12.87 1792671358

31
top30/20250521/top30-atvtr-20250521-103001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6850,2,1250,22.32,9673259,1766076,7486442,9673259,22.32,547.73,129.21,129.21,63274312145,123.38,123.38,63274312145
오가노이드사이언스,476040,2,49500,2,9000,22.22,5042489,3117777,6505950,5042489,22.22,161.73,77.51,77.51,237035628750,73.60,73.60,237035628750
아이씨티케이,456010,3,20700,2,3610,21.12,8911810,1451276,13420676,8911810,21.12,614.07,66.40,66.40,186028092480,66.96,66.96,186028092480
상지건설,042940,4,29100,2,1550,5.63,2048141,9595087,3981814,2048141,5.63,21.35,51.44,51.44,61313462675,52.92,52.92,61313462675
로킷헬스케어,376900,5,20050,2,1130,5.97,4501470,6964409,9669449,4501470,5.97,64.64,46.55,46.55,90346977190,46.60,46.60,90346977190
바이오비쥬,489460,6,19720,2,1340,7.29,6774731,32347508,15044430,6774731,7.29,20.94,45.03,45.03,136376308435,45.97,45.97,136376308435
PLUS 차이나AI테크TOP10,0047N0,7,10375,5,-10,-0.10,358306,651180,800000,358306,-0.10,55.02,44.79,44.79,3715310061,44.76,44.76,3715310061
평화홀딩스,010770,8,10290,2,1190,13.08,6319164,7782448,14625466,6319164,13.08,81.20,43.21,43.21,63598537375,42.26,42.26,63598537375
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,19855,2,610,3.17,392702,70414,1000000,392702,3.17,557.70,39.27,39.27,7810543175,39.34,39.34,7810543175
평화산업,090080,10,1730,2,44,2.61,20488624,40700036,54902259,20488624,2.61,50.34,37.32,37.32,36124605579,38.03,38.03,36124605579
나우로보틱스,459510,11,28400,2,2650,10.29,4929617,16167859,12547732,4929617,10.29,30.49,39.29,39.29,133291537550,37.40,37.40,133291537550
수젠텍,253840,12,7910,2,660,9.10,5512400,11535722,16743200,5512400,9.10,47.79,32.92,32.92,45541034915,34.39,34.39,45541034915
압타머사이언스,291650,13,1352,5,-54,-3.84,8947345,6530699,29280252,8947345,-3.84,137.00,30.56,30.56,13360128048,33.75,33.75,13360128048
셀리드,299660,14,4640,2,640,16.00,5896561,3777880,21102977,5896561,16.00,156.08,27.94,27.94,27671328695,28.26,28.26,27671328695
랩지노믹스,084650,15,2615,2,110,4.39,17441338,13119438,74239990,17441338,4.39,132.94,23.49,23.49,47679885724,24.56,24.56,47679885724
KODEX 코스닥150선물인버스,251340,16,3975,5,-75,-1.85,13051867,25041860,53500000,13051867,-1.85,52.12,24.40,24.40,52092593232,24.50,24.50,52092593232
진흥기업2우B,002787,17,10140,3,0,0.00,64500,43381,294808,64500,0.00,148.68,21.88,21.88,664773420,22.24,22.24,664773420
율호,072770,18,772,2,7,0.92,15271116,25054892,71919480,15271116,0.92,60.95,21.23,21.23,11163891734,20.11,20.11,11163891734
블루엠텍,439580,19,7450,2,1000,15.50,2043259,249268,11170221,2043259,15.50,819.70,18.29,18.29,15724731495,18.90,18.90,15724731495
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,17535,5,-660,-3.63,175992,65593,1000000,175992,-3.63,268.31,17.60,17.60,3081866345,17.58,17.58,3081866345
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17555,5,-655,-3.60,170357,68906,1000000,170357,-3.60,247.23,17.04,17.04,2984303830,17.00,17.00,2984303830
한국피아이엠,448900,22,20100,2,1020,5.35,1022860,1202210,6004457,1022860,5.35,85.08,17.04,17.04,20295422800,16.82,16.82,20295422800
엑스게이트,356680,23,9070,2,450,5.22,4610774,1042778,28543492,4610774,5.22,442.16,16.15,16.15,43161945525,16.67,16.67,43161945525
씨에스베어링,297090,24,8400,5,-290,-3.34,4388336,4418561,27270000,4388336,-3.34,99.32,16.09,16.09,38121598730,16.64,16.64,38121598730
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,19870,2,595,3.09,158002,41809,1000000,158002,3.09,377.91,15.80,15.80,3142357275,15.81,15.81,3142357275
씨씨에스,066790,26,1619,2,130,8.73,10401782,37431928,65152039,10401782,8.73,27.79,15.97,15.97,16571366655,15.71,15.71,16571366655
SOL 미국양자컴퓨팅TOP10,0023A0,27,14110,2,620,4.60,211877,355466,1350000,211877,4.60,59.61,15.69,15.69,2978222583,15.63,15.63,2978222583
프롬바이오,377220,28,3120,2,125,4.17,4225474,20124316,28310000,4225474,4.17,21.00,14.93,14.93,13126774182,14.86,14.86,13126774182
삼륭물산,014970,29,7210,5,-70,-0.96,2097462,901790,15125000,2097462,-0.96,232.59,13.87,13.87,15245531875,13.98,13.98,15245531875
대영포장,014160,30,1506,5,-17,-1.12,14233062,64207320,108394549,14233062,-1.12,22.17,13.13,13.13,21567099404,13.21,13.21,21567099404
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6850 2 1250 22.32 9673259 1766076 7486442 9673259 22.32 547.73 129.21 129.21 63274312145 123.38 123.38 63274312145
3 오가노이드사이언스 476040 2 49500 2 9000 22.22 5042489 3117777 6505950 5042489 22.22 161.73 77.51 77.51 237035628750 73.60 73.60 237035628750
4 아이씨티케이 456010 3 20700 2 3610 21.12 8911810 1451276 13420676 8911810 21.12 614.07 66.40 66.40 186028092480 66.96 66.96 186028092480
5 상지건설 042940 4 29100 2 1550 5.63 2048141 9595087 3981814 2048141 5.63 21.35 51.44 51.44 61313462675 52.92 52.92 61313462675
6 로킷헬스케어 376900 5 20050 2 1130 5.97 4501470 6964409 9669449 4501470 5.97 64.64 46.55 46.55 90346977190 46.60 46.60 90346977190
7 바이오비쥬 489460 6 19720 2 1340 7.29 6774731 32347508 15044430 6774731 7.29 20.94 45.03 45.03 136376308435 45.97 45.97 136376308435
8 PLUS 차이나AI테크TOP10 0047N0 7 10375 5 -10 -0.10 358306 651180 800000 358306 -0.10 55.02 44.79 44.79 3715310061 44.76 44.76 3715310061
9 평화홀딩스 010770 8 10290 2 1190 13.08 6319164 7782448 14625466 6319164 13.08 81.20 43.21 43.21 63598537375 42.26 42.26 63598537375
10 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 9 19855 2 610 3.17 392702 70414 1000000 392702 3.17 557.70 39.27 39.27 7810543175 39.34 39.34 7810543175
11 평화산업 090080 10 1730 2 44 2.61 20488624 40700036 54902259 20488624 2.61 50.34 37.32 37.32 36124605579 38.03 38.03 36124605579
12 나우로보틱스 459510 11 28400 2 2650 10.29 4929617 16167859 12547732 4929617 10.29 30.49 39.29 39.29 133291537550 37.40 37.40 133291537550
13 수젠텍 253840 12 7910 2 660 9.10 5512400 11535722 16743200 5512400 9.10 47.79 32.92 32.92 45541034915 34.39 34.39 45541034915
14 압타머사이언스 291650 13 1352 5 -54 -3.84 8947345 6530699 29280252 8947345 -3.84 137.00 30.56 30.56 13360128048 33.75 33.75 13360128048
15 셀리드 299660 14 4640 2 640 16.00 5896561 3777880 21102977 5896561 16.00 156.08 27.94 27.94 27671328695 28.26 28.26 27671328695
16 랩지노믹스 084650 15 2615 2 110 4.39 17441338 13119438 74239990 17441338 4.39 132.94 23.49 23.49 47679885724 24.56 24.56 47679885724
17 KODEX 코스닥150선물인버스 251340 16 3975 5 -75 -1.85 13051867 25041860 53500000 13051867 -1.85 52.12 24.40 24.40 52092593232 24.50 24.50 52092593232
18 진흥기업2우B 002787 17 10140 3 0 0.00 64500 43381 294808 64500 0.00 148.68 21.88 21.88 664773420 22.24 22.24 664773420
19 율호 072770 18 772 2 7 0.92 15271116 25054892 71919480 15271116 0.92 60.95 21.23 21.23 11163891734 20.11 20.11 11163891734
20 블루엠텍 439580 19 7450 2 1000 15.50 2043259 249268 11170221 2043259 15.50 819.70 18.29 18.29 15724731495 18.90 18.90 15724731495
21 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 20 17535 5 -660 -3.63 175992 65593 1000000 175992 -3.63 268.31 17.60 17.60 3081866345 17.58 17.58 3081866345
22 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 21 17555 5 -655 -3.60 170357 68906 1000000 170357 -3.60 247.23 17.04 17.04 2984303830 17.00 17.00 2984303830
23 한국피아이엠 448900 22 20100 2 1020 5.35 1022860 1202210 6004457 1022860 5.35 85.08 17.04 17.04 20295422800 16.82 16.82 20295422800
24 엑스게이트 356680 23 9070 2 450 5.22 4610774 1042778 28543492 4610774 5.22 442.16 16.15 16.15 43161945525 16.67 16.67 43161945525
25 씨에스베어링 297090 24 8400 5 -290 -3.34 4388336 4418561 27270000 4388336 -3.34 99.32 16.09 16.09 38121598730 16.64 16.64 38121598730
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 19870 2 595 3.09 158002 41809 1000000 158002 3.09 377.91 15.80 15.80 3142357275 15.81 15.81 3142357275
27 씨씨에스 066790 26 1619 2 130 8.73 10401782 37431928 65152039 10401782 8.73 27.79 15.97 15.97 16571366655 15.71 15.71 16571366655
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 14110 2 620 4.60 211877 355466 1350000 211877 4.60 59.61 15.69 15.69 2978222583 15.63 15.63 2978222583
29 프롬바이오 377220 28 3120 2 125 4.17 4225474 20124316 28310000 4225474 4.17 21.00 14.93 14.93 13126774182 14.86 14.86 13126774182
30 삼륭물산 014970 29 7210 5 -70 -0.96 2097462 901790 15125000 2097462 -0.96 232.59 13.87 13.87 15245531875 13.98 13.98 15245531875
31 대영포장 014160 30 1506 5 -17 -1.12 14233062 64207320 108394549 14233062 -1.12 22.17 13.13 13.13 21567099404 13.21 13.21 21567099404

31
top30/20250521/top30-atvtr-20250521-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6810,2,1210,21.61,10233047,1766076,7486442,10233047,21.61,579.42,136.69,136.69,67095315265,131.60,131.60,67095315265
오가노이드사이언스,476040,2,50500,2,10000,24.69,5245653,3117777,6505950,5245653,24.69,168.25,80.63,80.63,247117549500,75.21,75.21,247117549500
아이씨티케이,456010,3,20650,2,3560,20.83,8985146,1451276,13420676,8985146,20.83,619.12,66.95,66.95,187539912755,67.67,67.67,187539912755
상지건설,042940,4,28850,2,1300,4.72,2090737,9595087,3981814,2090737,4.72,21.79,52.51,52.51,62544231125,54.45,54.45,62544231125
로킷헬스케어,376900,5,20500,2,1580,8.35,4822049,6964409,9669449,4822049,8.35,69.24,49.87,49.87,96871323265,48.87,48.87,96871323265
PLUS 차이나AI테크TOP10,0047N0,6,10410,2,25,0.24,391427,651180,800000,391427,0.24,60.11,48.93,48.93,4059156736,48.74,48.74,4059156736
바이오비쥬,489460,7,19470,2,1090,5.93,7030084,32347508,15044430,7030084,5.93,21.73,46.73,46.73,141354596445,48.26,48.26,141354596445
나우로보틱스,459510,8,28600,2,2850,11.07,6206828,16167859,12547732,6206828,11.07,38.39,49.47,49.47,170401331575,47.48,47.48,170401331575
평화홀딩스,010770,9,10300,2,1200,13.19,6433623,7782448,14625466,6433623,13.19,82.67,43.99,43.99,64774009140,43.00,43.00,64774009140
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,19895,2,650,3.38,393065,70414,1000000,393065,3.38,558.22,39.31,39.31,7817759560,39.30,39.30,7817759560
평화산업,090080,11,1750,2,64,3.80,20826363,40700036,54902259,20826363,3.80,51.17,37.93,37.93,36713517861,38.21,38.21,36713517861
수젠텍,253840,12,7910,2,660,9.10,5634755,11535722,16743200,5634755,9.10,48.85,33.65,33.65,46503451160,35.11,35.11,46503451160
압타머사이언스,291650,13,1363,5,-43,-3.06,9030327,6530699,29280252,9030327,-3.06,138.28,30.84,30.84,13472784137,33.76,33.76,13472784137
셀리드,299660,14,4650,2,650,16.25,5961501,3777880,21102977,5961501,16.25,157.80,28.25,28.25,27972279510,28.51,28.51,27972279510
KODEX 코스닥150선물인버스,251340,15,3965,5,-85,-2.10,13535813,25041860,53500000,13535813,-2.10,54.05,25.30,25.30,54014612469,25.46,25.46,54014612469
랩지노믹스,084650,16,2645,2,140,5.59,17680965,13119438,74239990,17680965,5.59,134.77,23.82,23.82,48311558193,24.60,24.60,48311558193
씨씨에스,066790,17,1696,2,207,13.90,15297855,37431928,65152039,15297855,13.90,40.87,23.48,23.48,24946342057,22.58,22.58,24946342057
진흥기업2우B,002787,18,10140,3,0,0.00,64500,43381,294808,64500,0.00,148.68,21.88,21.88,664773420,22.24,22.24,664773420
율호,072770,19,789,2,24,3.14,16766542,25054892,71919480,16766542,3.14,66.92,23.31,23.31,12348939130,21.76,21.76,12348939130
블루엠텍,439580,20,7380,2,930,14.42,2071509,249268,11170221,2071509,14.42,831.04,18.54,18.54,15933494195,19.33,19.33,15933494195
한국피아이엠,448900,21,20250,2,1170,6.13,1090273,1202210,6004457,1090273,6.13,90.69,18.16,18.16,21652715665,17.81,17.81,21652715665
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,17510,5,-685,-3.76,176003,65593,1000000,176003,-3.76,268.33,17.60,17.60,3082059055,17.60,17.60,3082059055
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17485,5,-725,-3.98,171143,68906,1000000,171143,-3.98,248.37,17.11,17.11,2998068965,17.15,17.15,2998068965
엑스게이트,356680,24,9050,2,430,4.99,4700212,1042778,28543492,4700212,4.99,450.74,16.47,16.47,43969928785,17.02,17.02,43969928785
씨에스베어링,297090,25,8460,5,-230,-2.65,4444645,4418561,27270000,4444645,-2.65,100.59,16.30,16.30,38595119295,16.73,16.73,38595119295
SOL 미국양자컴퓨팅TOP10,0023A0,26,14110,2,620,4.60,216777,355466,1350000,216777,4.60,60.98,16.06,16.06,3047314528,16.00,16.00,3047314528
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,19950,2,675,3.50,158028,41809,1000000,158028,3.50,377.98,15.80,15.80,3142875960,15.75,15.75,3142875960
프롬바이오,377220,28,3080,2,85,2.84,4418251,20124316,28310000,4418251,2.84,21.95,15.61,15.61,13722704127,15.74,15.74,13722704127
삼륭물산,014970,29,7180,5,-100,-1.37,2263361,901790,15125000,2263361,-1.37,250.99,14.96,14.96,16458201285,15.16,15.16,16458201285
대영포장,014160,30,1507,5,-16,-1.05,14493247,64207320,108394549,14493247,-1.05,22.57,13.37,13.37,21958155883,13.44,13.44,21958155883
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6810 2 1210 21.61 10233047 1766076 7486442 10233047 21.61 579.42 136.69 136.69 67095315265 131.60 131.60 67095315265
3 오가노이드사이언스 476040 2 50500 2 10000 24.69 5245653 3117777 6505950 5245653 24.69 168.25 80.63 80.63 247117549500 75.21 75.21 247117549500
4 아이씨티케이 456010 3 20650 2 3560 20.83 8985146 1451276 13420676 8985146 20.83 619.12 66.95 66.95 187539912755 67.67 67.67 187539912755
5 상지건설 042940 4 28850 2 1300 4.72 2090737 9595087 3981814 2090737 4.72 21.79 52.51 52.51 62544231125 54.45 54.45 62544231125
6 로킷헬스케어 376900 5 20500 2 1580 8.35 4822049 6964409 9669449 4822049 8.35 69.24 49.87 49.87 96871323265 48.87 48.87 96871323265
7 PLUS 차이나AI테크TOP10 0047N0 6 10410 2 25 0.24 391427 651180 800000 391427 0.24 60.11 48.93 48.93 4059156736 48.74 48.74 4059156736
8 바이오비쥬 489460 7 19470 2 1090 5.93 7030084 32347508 15044430 7030084 5.93 21.73 46.73 46.73 141354596445 48.26 48.26 141354596445
9 나우로보틱스 459510 8 28600 2 2850 11.07 6206828 16167859 12547732 6206828 11.07 38.39 49.47 49.47 170401331575 47.48 47.48 170401331575
10 평화홀딩스 010770 9 10300 2 1200 13.19 6433623 7782448 14625466 6433623 13.19 82.67 43.99 43.99 64774009140 43.00 43.00 64774009140
11 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 10 19895 2 650 3.38 393065 70414 1000000 393065 3.38 558.22 39.31 39.31 7817759560 39.30 39.30 7817759560
12 평화산업 090080 11 1750 2 64 3.80 20826363 40700036 54902259 20826363 3.80 51.17 37.93 37.93 36713517861 38.21 38.21 36713517861
13 수젠텍 253840 12 7910 2 660 9.10 5634755 11535722 16743200 5634755 9.10 48.85 33.65 33.65 46503451160 35.11 35.11 46503451160
14 압타머사이언스 291650 13 1363 5 -43 -3.06 9030327 6530699 29280252 9030327 -3.06 138.28 30.84 30.84 13472784137 33.76 33.76 13472784137
15 셀리드 299660 14 4650 2 650 16.25 5961501 3777880 21102977 5961501 16.25 157.80 28.25 28.25 27972279510 28.51 28.51 27972279510
16 KODEX 코스닥150선물인버스 251340 15 3965 5 -85 -2.10 13535813 25041860 53500000 13535813 -2.10 54.05 25.30 25.30 54014612469 25.46 25.46 54014612469
17 랩지노믹스 084650 16 2645 2 140 5.59 17680965 13119438 74239990 17680965 5.59 134.77 23.82 23.82 48311558193 24.60 24.60 48311558193
18 씨씨에스 066790 17 1696 2 207 13.90 15297855 37431928 65152039 15297855 13.90 40.87 23.48 23.48 24946342057 22.58 22.58 24946342057
19 진흥기업2우B 002787 18 10140 3 0 0.00 64500 43381 294808 64500 0.00 148.68 21.88 21.88 664773420 22.24 22.24 664773420
20 율호 072770 19 789 2 24 3.14 16766542 25054892 71919480 16766542 3.14 66.92 23.31 23.31 12348939130 21.76 21.76 12348939130
21 블루엠텍 439580 20 7380 2 930 14.42 2071509 249268 11170221 2071509 14.42 831.04 18.54 18.54 15933494195 19.33 19.33 15933494195
22 한국피아이엠 448900 21 20250 2 1170 6.13 1090273 1202210 6004457 1090273 6.13 90.69 18.16 18.16 21652715665 17.81 17.81 21652715665
23 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 22 17510 5 -685 -3.76 176003 65593 1000000 176003 -3.76 268.33 17.60 17.60 3082059055 17.60 17.60 3082059055
24 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 23 17485 5 -725 -3.98 171143 68906 1000000 171143 -3.98 248.37 17.11 17.11 2998068965 17.15 17.15 2998068965
25 엑스게이트 356680 24 9050 2 430 4.99 4700212 1042778 28543492 4700212 4.99 450.74 16.47 16.47 43969928785 17.02 17.02 43969928785
26 씨에스베어링 297090 25 8460 5 -230 -2.65 4444645 4418561 27270000 4444645 -2.65 100.59 16.30 16.30 38595119295 16.73 16.73 38595119295
27 SOL 미국양자컴퓨팅TOP10 0023A0 26 14110 2 620 4.60 216777 355466 1350000 216777 4.60 60.98 16.06 16.06 3047314528 16.00 16.00 3047314528
28 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 27 19950 2 675 3.50 158028 41809 1000000 158028 3.50 377.98 15.80 15.80 3142875960 15.75 15.75 3142875960
29 프롬바이오 377220 28 3080 2 85 2.84 4418251 20124316 28310000 4418251 2.84 21.95 15.61 15.61 13722704127 15.74 15.74 13722704127
30 삼륭물산 014970 29 7180 5 -100 -1.37 2263361 901790 15125000 2263361 -1.37 250.99 14.96 14.96 16458201285 15.16 15.16 16458201285
31 대영포장 014160 30 1507 5 -16 -1.05 14493247 64207320 108394549 14493247 -1.05 22.57 13.37 13.37 21958155883 13.44 13.44 21958155883

31
top30/20250521/top30-atvtr-20250521-105001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6810,2,1210,21.61,10617794,1766076,7486442,10617794,21.61,601.21,141.83,141.83,69708974370,136.73,136.73,69708974370
오가노이드사이언스,476040,2,49050,2,8550,21.11,5466357,3117777,6505950,5466357,21.11,175.33,84.02,84.02,257998305000,80.85,80.85,257998305000
아이씨티케이,456010,3,20600,2,3510,20.54,9057858,1451276,13420676,9057858,20.54,624.13,67.49,67.49,189041691505,68.38,68.38,189041691505
로킷헬스케어,376900,4,20250,2,1330,7.03,5775897,6964409,9669449,5775897,7.03,82.93,59.73,59.73,116641216465,59.57,59.57,116641216465
상지건설,042940,5,28950,2,1400,5.08,2113180,9595087,3981814,2113180,5.08,22.02,53.07,53.07,63191778175,54.82,54.82,63191778175
나우로보틱스,459510,6,29450,2,3700,14.37,6966384,16167859,12547732,6966384,14.37,43.09,55.52,55.52,192072659850,51.98,51.98,192072659850
바이오비쥬,489460,7,19380,2,1000,5.44,7178110,32347508,15044430,7178110,5.44,22.19,47.71,47.71,144221857960,49.47,49.47,144221857960
PLUS 차이나AI테크TOP10,0047N0,8,10445,2,60,0.58,395753,651180,800000,395753,0.58,60.77,49.47,49.47,4104298101,49.12,49.12,4104298101
평화홀딩스,010770,9,10260,2,1160,12.75,6528274,7782448,14625466,6528274,12.75,83.88,44.64,44.64,65750354820,43.82,43.82,65750354820
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,19980,2,735,3.82,393066,70414,1000000,393066,3.82,558.22,39.31,39.31,7817779540,39.13,39.13,7817779540
평화산업,090080,11,1739,2,53,3.14,21027607,40700036,54902259,21027607,3.14,51.66,38.30,38.30,37063858704,38.82,38.82,37063858704
수젠텍,253840,12,7950,2,700,9.66,5693088,11535722,16743200,5693088,9.66,49.35,34.00,34.00,46965529630,35.28,35.28,46965529630
압타머사이언스,291650,13,1372,5,-34,-2.42,9257372,6530699,29280252,9257372,-2.42,141.75,31.62,31.62,13785820895,34.32,34.32,13785820895
셀리드,299660,14,4595,2,595,14.88,6055325,3777880,21102977,6055325,14.88,160.28,28.69,28.69,28403674639,29.29,29.29,28403674639
KODEX 코스닥150선물인버스,251340,15,3967,5,-83,-2.05,14339517,25041860,53500000,14339517,-2.05,57.26,26.80,26.80,57202138012,26.95,26.95,57202138012
한국피아이엠,448900,16,20850,2,1770,9.28,1610127,1202210,6004457,1610127,9.28,133.93,26.82,26.82,32457979815,25.93,25.93,32457979815
씨씨에스,066790,17,1677,2,188,12.63,16778296,37431928,65152039,16778296,12.63,44.82,25.75,25.75,27461879202,25.13,25.13,27461879202
랩지노믹스,084650,18,2640,2,135,5.39,17885378,13119438,74239990,17885378,5.39,136.33,24.09,24.09,48852541277,24.93,24.93,48852541277
율호,072770,19,786,2,21,2.75,17343144,25054892,71919480,17343144,2.75,69.22,24.11,24.11,12799040242,22.64,22.64,12799040242
진흥기업2우B,002787,20,10140,3,0,0.00,64500,43381,294808,64500,0.00,148.68,21.88,21.88,664773420,22.24,22.24,664773420
블루엠텍,439580,21,7480,2,1030,15.97,2147181,249268,11170221,2147181,15.97,861.39,19.22,19.22,16501138405,19.75,19.75,16501138405
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,17425,5,-770,-4.23,176015,65593,1000000,176015,-4.23,268.34,17.60,17.60,3082268225,17.69,17.69,3082268225
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17400,5,-810,-4.45,172182,68906,1000000,172182,-4.45,249.88,17.22,17.22,3016173525,17.33,17.33,3016173525
엑스게이트,356680,24,9000,2,380,4.41,4733910,1042778,28543492,4733910,4.41,453.97,16.58,16.58,44273921205,17.23,17.23,44273921205
씨에스베어링,297090,25,8480,5,-210,-2.42,4551001,4418561,27270000,4551001,-2.42,103.00,16.69,16.69,39497600120,17.08,17.08,39497600120
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,20000,2,725,3.76,164751,41809,1000000,164751,3.76,394.06,16.48,16.48,3277045500,16.39,16.39,3277045500
SOL 미국양자컴퓨팅TOP10,0023A0,27,14110,2,620,4.60,221254,355466,1350000,221254,4.60,62.24,16.39,16.39,3110482888,16.33,16.33,3110482888
프롬바이오,377220,28,3065,2,70,2.34,4547093,20124316,28310000,4547093,2.34,22.60,16.06,16.06,14118153722,16.27,16.27,14118153722
삼륭물산,014970,29,7230,5,-50,-0.69,2426930,901790,15125000,2426930,-0.69,269.12,16.05,16.05,17655364890,16.15,16.15,17655364890
대영포장,014160,30,1495,5,-28,-1.84,14723846,64207320,108394549,14723846,-1.84,22.93,13.58,13.58,22304362932,13.76,13.76,22304362932
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6810 2 1210 21.61 10617794 1766076 7486442 10617794 21.61 601.21 141.83 141.83 69708974370 136.73 136.73 69708974370
3 오가노이드사이언스 476040 2 49050 2 8550 21.11 5466357 3117777 6505950 5466357 21.11 175.33 84.02 84.02 257998305000 80.85 80.85 257998305000
4 아이씨티케이 456010 3 20600 2 3510 20.54 9057858 1451276 13420676 9057858 20.54 624.13 67.49 67.49 189041691505 68.38 68.38 189041691505
5 로킷헬스케어 376900 4 20250 2 1330 7.03 5775897 6964409 9669449 5775897 7.03 82.93 59.73 59.73 116641216465 59.57 59.57 116641216465
6 상지건설 042940 5 28950 2 1400 5.08 2113180 9595087 3981814 2113180 5.08 22.02 53.07 53.07 63191778175 54.82 54.82 63191778175
7 나우로보틱스 459510 6 29450 2 3700 14.37 6966384 16167859 12547732 6966384 14.37 43.09 55.52 55.52 192072659850 51.98 51.98 192072659850
8 바이오비쥬 489460 7 19380 2 1000 5.44 7178110 32347508 15044430 7178110 5.44 22.19 47.71 47.71 144221857960 49.47 49.47 144221857960
9 PLUS 차이나AI테크TOP10 0047N0 8 10445 2 60 0.58 395753 651180 800000 395753 0.58 60.77 49.47 49.47 4104298101 49.12 49.12 4104298101
10 평화홀딩스 010770 9 10260 2 1160 12.75 6528274 7782448 14625466 6528274 12.75 83.88 44.64 44.64 65750354820 43.82 43.82 65750354820
11 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 10 19980 2 735 3.82 393066 70414 1000000 393066 3.82 558.22 39.31 39.31 7817779540 39.13 39.13 7817779540
12 평화산업 090080 11 1739 2 53 3.14 21027607 40700036 54902259 21027607 3.14 51.66 38.30 38.30 37063858704 38.82 38.82 37063858704
13 수젠텍 253840 12 7950 2 700 9.66 5693088 11535722 16743200 5693088 9.66 49.35 34.00 34.00 46965529630 35.28 35.28 46965529630
14 압타머사이언스 291650 13 1372 5 -34 -2.42 9257372 6530699 29280252 9257372 -2.42 141.75 31.62 31.62 13785820895 34.32 34.32 13785820895
15 셀리드 299660 14 4595 2 595 14.88 6055325 3777880 21102977 6055325 14.88 160.28 28.69 28.69 28403674639 29.29 29.29 28403674639
16 KODEX 코스닥150선물인버스 251340 15 3967 5 -83 -2.05 14339517 25041860 53500000 14339517 -2.05 57.26 26.80 26.80 57202138012 26.95 26.95 57202138012
17 한국피아이엠 448900 16 20850 2 1770 9.28 1610127 1202210 6004457 1610127 9.28 133.93 26.82 26.82 32457979815 25.93 25.93 32457979815
18 씨씨에스 066790 17 1677 2 188 12.63 16778296 37431928 65152039 16778296 12.63 44.82 25.75 25.75 27461879202 25.13 25.13 27461879202
19 랩지노믹스 084650 18 2640 2 135 5.39 17885378 13119438 74239990 17885378 5.39 136.33 24.09 24.09 48852541277 24.93 24.93 48852541277
20 율호 072770 19 786 2 21 2.75 17343144 25054892 71919480 17343144 2.75 69.22 24.11 24.11 12799040242 22.64 22.64 12799040242
21 진흥기업2우B 002787 20 10140 3 0 0.00 64500 43381 294808 64500 0.00 148.68 21.88 21.88 664773420 22.24 22.24 664773420
22 블루엠텍 439580 21 7480 2 1030 15.97 2147181 249268 11170221 2147181 15.97 861.39 19.22 19.22 16501138405 19.75 19.75 16501138405
23 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 22 17425 5 -770 -4.23 176015 65593 1000000 176015 -4.23 268.34 17.60 17.60 3082268225 17.69 17.69 3082268225
24 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 23 17400 5 -810 -4.45 172182 68906 1000000 172182 -4.45 249.88 17.22 17.22 3016173525 17.33 17.33 3016173525
25 엑스게이트 356680 24 9000 2 380 4.41 4733910 1042778 28543492 4733910 4.41 453.97 16.58 16.58 44273921205 17.23 17.23 44273921205
26 씨에스베어링 297090 25 8480 5 -210 -2.42 4551001 4418561 27270000 4551001 -2.42 103.00 16.69 16.69 39497600120 17.08 17.08 39497600120
27 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 26 20000 2 725 3.76 164751 41809 1000000 164751 3.76 394.06 16.48 16.48 3277045500 16.39 16.39 3277045500
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 14110 2 620 4.60 221254 355466 1350000 221254 4.60 62.24 16.39 16.39 3110482888 16.33 16.33 3110482888
29 프롬바이오 377220 28 3065 2 70 2.34 4547093 20124316 28310000 4547093 2.34 22.60 16.06 16.06 14118153722 16.27 16.27 14118153722
30 삼륭물산 014970 29 7230 5 -50 -0.69 2426930 901790 15125000 2426930 -0.69 269.12 16.05 16.05 17655364890 16.15 16.15 17655364890
31 대영포장 014160 30 1495 5 -28 -1.84 14723846 64207320 108394549 14723846 -1.84 22.93 13.58 13.58 22304362932 13.76 13.76 22304362932

31
top30/20250521/top30-atvtr-20250521-110001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6780,2,1180,21.07,11061040,1766076,7486442,11061040,21.07,626.31,147.75,147.75,72686204705,143.20,143.20,72686204705
오가노이드사이언스,476040,2,49000,2,8500,20.99,5550328,3117777,6505950,5550328,20.99,178.02,85.31,85.31,262095996475,82.22,82.22,262095996475
아이씨티케이,456010,3,20700,2,3610,21.12,9150867,1451276,13420676,9150867,21.12,630.54,68.18,68.18,190957830305,68.74,68.74,190957830305
로킷헬스케어,376900,4,20500,2,1580,8.35,6040909,6964409,9669449,6040909,8.35,86.74,62.47,62.47,122033998640,61.56,61.56,122033998640
나우로보틱스,459510,5,29650,2,3900,15.15,8083869,16167859,12547732,8083869,15.15,50.00,64.42,64.42,225410819200,60.59,60.59,225410819200
상지건설,042940,6,28850,2,1300,4.72,2174419,9595087,3981814,2174419,4.72,22.66,54.61,54.61,64944547450,56.53,56.53,64944547450
PLUS 차이나AI테크TOP10,0047N0,7,10400,2,15,0.14,404018,651180,800000,404018,0.14,62.04,50.50,50.50,4190466986,50.37,50.37,4190466986
바이오비쥬,489460,8,19650,2,1270,6.91,7326964,32347508,15044430,7326964,6.91,22.65,48.70,48.70,147131229490,49.77,49.77,147131229490
평화홀딩스,010770,9,10250,2,1150,12.64,6585457,7782448,14625466,6585457,12.64,84.62,45.03,45.03,66336712005,44.25,44.25,66336712005
평화산업,090080,10,1726,2,40,2.37,21239462,40700036,54902259,21239462,2.37,52.19,38.69,38.69,37430038303,39.50,39.50,37430038303
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,19930,2,685,3.56,393269,70414,1000000,393269,3.56,558.51,39.33,39.33,7821835080,39.25,39.25,7821835080
압타머사이언스,291650,12,1400,5,-6,-0.43,10600247,6530699,29280252,10600247,-0.43,162.31,36.20,36.20,15699414146,38.30,38.30,15699414146
수젠텍,253840,13,8010,2,760,10.48,5764572,11535722,16743200,5764572,10.48,49.97,34.43,34.43,47537168580,35.45,35.45,47537168580
셀리드,299660,14,4605,2,605,15.12,6120951,3777880,21102977,6120951,15.12,162.02,29.01,29.01,28705924244,29.54,29.54,28705924244
씨씨에스,066790,15,1830,2,341,22.90,20617535,37431928,65152039,20617535,22.90,55.08,31.65,31.65,34266429656,28.74,28.74,34266429656
KODEX 코스닥150선물인버스,251340,16,3980,5,-70,-1.73,14802018,25041860,53500000,14802018,-1.73,59.11,27.67,27.67,59040393352,27.73,27.73,59040393352
한국피아이엠,448900,17,20650,2,1570,8.23,1697939,1202210,6004457,1697939,8.23,141.23,28.28,28.28,34279505565,27.65,27.65,34279505565
랩지노믹스,084650,18,2660,2,155,6.19,18114452,13119438,74239990,18114452,6.19,138.07,24.40,24.40,49461197962,25.05,25.05,49461197962
율호,072770,19,780,2,15,1.96,17546077,25054892,71919480,17546077,1.96,70.03,24.40,24.40,12956851809,23.10,23.10,12956851809
진흥기업2우B,002787,20,10140,3,0,0.00,64500,43381,294808,64500,0.00,148.68,21.88,21.88,664773420,22.24,22.24,664773420
블루엠텍,439580,21,7590,2,1140,17.67,2273490,249268,11170221,2273490,17.67,912.07,20.35,20.35,17461616575,20.60,20.60,17461616575
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,17350,5,-845,-4.64,180626,65593,1000000,180626,-4.64,275.37,18.06,18.06,3162326680,18.23,18.23,3162326680
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17400,5,-810,-4.45,175648,68906,1000000,175648,-4.45,254.91,17.56,17.56,3076446015,17.68,17.68,3076446015
엑스게이트,356680,24,8990,2,370,4.29,4854062,1042778,28543492,4854062,4.29,465.49,17.01,17.01,45348830970,17.67,17.67,45348830970
씨에스베어링,297090,25,8450,5,-240,-2.76,4591931,4418561,27270000,4591931,-2.76,103.92,16.84,16.84,39844249785,17.29,17.29,39844249785
삼륭물산,014970,26,7120,5,-160,-2.20,2492816,901790,15125000,2492816,-2.20,276.43,16.48,16.48,18128657450,16.83,16.83,18128657450
SOL 미국양자컴퓨팅TOP10,0023A0,27,14095,2,605,4.48,227134,355466,1350000,227134,4.48,63.90,16.82,16.82,3193379743,16.78,16.78,3193379743
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,28,19990,2,715,3.71,166811,41809,1000000,166811,3.71,398.98,16.68,16.68,3318296505,16.60,16.60,3318296505
프롬바이오,377220,29,3075,2,80,2.67,4652422,20124316,28310000,4652422,2.67,23.12,16.43,16.43,14440454683,16.59,16.59,14440454683
더바이오메드,214610,30,6100,2,1080,21.51,756653,43619,5150564,756653,21.51,1734.69,14.69,14.69,4444021675,14.14,14.14,4444021675
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6780 2 1180 21.07 11061040 1766076 7486442 11061040 21.07 626.31 147.75 147.75 72686204705 143.20 143.20 72686204705
3 오가노이드사이언스 476040 2 49000 2 8500 20.99 5550328 3117777 6505950 5550328 20.99 178.02 85.31 85.31 262095996475 82.22 82.22 262095996475
4 아이씨티케이 456010 3 20700 2 3610 21.12 9150867 1451276 13420676 9150867 21.12 630.54 68.18 68.18 190957830305 68.74 68.74 190957830305
5 로킷헬스케어 376900 4 20500 2 1580 8.35 6040909 6964409 9669449 6040909 8.35 86.74 62.47 62.47 122033998640 61.56 61.56 122033998640
6 나우로보틱스 459510 5 29650 2 3900 15.15 8083869 16167859 12547732 8083869 15.15 50.00 64.42 64.42 225410819200 60.59 60.59 225410819200
7 상지건설 042940 6 28850 2 1300 4.72 2174419 9595087 3981814 2174419 4.72 22.66 54.61 54.61 64944547450 56.53 56.53 64944547450
8 PLUS 차이나AI테크TOP10 0047N0 7 10400 2 15 0.14 404018 651180 800000 404018 0.14 62.04 50.50 50.50 4190466986 50.37 50.37 4190466986
9 바이오비쥬 489460 8 19650 2 1270 6.91 7326964 32347508 15044430 7326964 6.91 22.65 48.70 48.70 147131229490 49.77 49.77 147131229490
10 평화홀딩스 010770 9 10250 2 1150 12.64 6585457 7782448 14625466 6585457 12.64 84.62 45.03 45.03 66336712005 44.25 44.25 66336712005
11 평화산업 090080 10 1726 2 40 2.37 21239462 40700036 54902259 21239462 2.37 52.19 38.69 38.69 37430038303 39.50 39.50 37430038303
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 19930 2 685 3.56 393269 70414 1000000 393269 3.56 558.51 39.33 39.33 7821835080 39.25 39.25 7821835080
13 압타머사이언스 291650 12 1400 5 -6 -0.43 10600247 6530699 29280252 10600247 -0.43 162.31 36.20 36.20 15699414146 38.30 38.30 15699414146
14 수젠텍 253840 13 8010 2 760 10.48 5764572 11535722 16743200 5764572 10.48 49.97 34.43 34.43 47537168580 35.45 35.45 47537168580
15 셀리드 299660 14 4605 2 605 15.12 6120951 3777880 21102977 6120951 15.12 162.02 29.01 29.01 28705924244 29.54 29.54 28705924244
16 씨씨에스 066790 15 1830 2 341 22.90 20617535 37431928 65152039 20617535 22.90 55.08 31.65 31.65 34266429656 28.74 28.74 34266429656
17 KODEX 코스닥150선물인버스 251340 16 3980 5 -70 -1.73 14802018 25041860 53500000 14802018 -1.73 59.11 27.67 27.67 59040393352 27.73 27.73 59040393352
18 한국피아이엠 448900 17 20650 2 1570 8.23 1697939 1202210 6004457 1697939 8.23 141.23 28.28 28.28 34279505565 27.65 27.65 34279505565
19 랩지노믹스 084650 18 2660 2 155 6.19 18114452 13119438 74239990 18114452 6.19 138.07 24.40 24.40 49461197962 25.05 25.05 49461197962
20 율호 072770 19 780 2 15 1.96 17546077 25054892 71919480 17546077 1.96 70.03 24.40 24.40 12956851809 23.10 23.10 12956851809
21 진흥기업2우B 002787 20 10140 3 0 0.00 64500 43381 294808 64500 0.00 148.68 21.88 21.88 664773420 22.24 22.24 664773420
22 블루엠텍 439580 21 7590 2 1140 17.67 2273490 249268 11170221 2273490 17.67 912.07 20.35 20.35 17461616575 20.60 20.60 17461616575
23 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 22 17350 5 -845 -4.64 180626 65593 1000000 180626 -4.64 275.37 18.06 18.06 3162326680 18.23 18.23 3162326680
24 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 23 17400 5 -810 -4.45 175648 68906 1000000 175648 -4.45 254.91 17.56 17.56 3076446015 17.68 17.68 3076446015
25 엑스게이트 356680 24 8990 2 370 4.29 4854062 1042778 28543492 4854062 4.29 465.49 17.01 17.01 45348830970 17.67 17.67 45348830970
26 씨에스베어링 297090 25 8450 5 -240 -2.76 4591931 4418561 27270000 4591931 -2.76 103.92 16.84 16.84 39844249785 17.29 17.29 39844249785
27 삼륭물산 014970 26 7120 5 -160 -2.20 2492816 901790 15125000 2492816 -2.20 276.43 16.48 16.48 18128657450 16.83 16.83 18128657450
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 14095 2 605 4.48 227134 355466 1350000 227134 4.48 63.90 16.82 16.82 3193379743 16.78 16.78 3193379743
29 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 28 19990 2 715 3.71 166811 41809 1000000 166811 3.71 398.98 16.68 16.68 3318296505 16.60 16.60 3318296505
30 프롬바이오 377220 29 3075 2 80 2.67 4652422 20124316 28310000 4652422 2.67 23.12 16.43 16.43 14440454683 16.59 16.59 14440454683
31 더바이오메드 214610 30 6100 2 1080 21.51 756653 43619 5150564 756653 21.51 1734.69 14.69 14.69 4444021675 14.14 14.14 4444021675

31
top30/20250521/top30-atvtr-20250521-111001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6720,2,1120,20.00,11296432,1766076,7486442,11296432,20.00,639.63,150.89,150.89,74272990580,147.63,147.63,74272990580
오가노이드사이언스,476040,2,49150,2,8650,21.36,5627544,3117777,6505950,5627544,21.36,180.50,86.50,86.50,265895276550,83.15,83.15,265895276550
아이씨티케이,456010,3,20350,2,3260,19.08,9393281,1451276,13420676,9393281,19.08,647.24,69.99,69.99,195902705380,71.73,71.73,195902705380
나우로보틱스,459510,4,29950,2,4200,16.31,8754483,16167859,12547732,8754483,16.31,54.15,69.77,69.77,245584535175,65.35,65.35,245584535175
로킷헬스케어,376900,5,20350,2,1430,7.56,6198776,6964409,9669449,6198776,7.56,89.01,64.11,64.11,125267855990,63.66,63.66,125267855990
상지건설,042940,6,28600,2,1050,3.81,2206569,9595087,3981814,2206569,3.81,23.00,55.42,55.42,65863480000,57.84,57.84,65863480000
바이오비쥬,489460,7,20300,2,1920,10.45,8408318,32347508,15044430,8408318,10.45,25.99,55.89,55.89,169105339760,55.37,55.37,169105339760
PLUS 차이나AI테크TOP10,0047N0,8,10365,5,-20,-0.19,430373,651180,800000,430373,-0.19,66.09,53.80,53.80,4464252471,53.84,53.84,4464252471
평화홀딩스,010770,9,10250,2,1150,12.64,6656862,7782448,14625466,6656862,12.64,85.54,45.52,45.52,67071990370,44.74,44.74,67071990370
압타머사이언스,291650,10,1386,5,-20,-1.42,10922062,6530699,29280252,10922062,-1.42,167.24,37.30,37.30,16145620458,39.78,39.78,16145620458
평화산업,090080,11,1738,2,52,3.08,21473139,40700036,54902259,21473139,3.08,52.76,39.11,39.11,37835313522,39.65,39.65,37835313522
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19920,2,675,3.51,393282,70414,1000000,393282,3.51,558.53,39.33,39.33,7822094010,39.27,39.27,7822094010
수젠텍,253840,13,7980,2,730,10.07,5829255,11535722,16743200,5829255,10.07,50.53,34.82,34.82,48055744055,35.97,35.97,48055744055
씨씨에스,066790,14,1794,2,305,20.48,22560338,37431928,65152039,22560338,20.48,60.27,34.63,34.63,37767446433,32.31,32.31,37767446433
셀리드,299660,15,4640,2,640,16.00,6208190,3777880,21102977,6208190,16.00,164.33,29.42,29.42,29112859231,29.73,29.73,29112859231
KODEX 코스닥150선물인버스,251340,16,3980,5,-70,-1.73,15700106,25041860,53500000,15700106,-1.73,62.70,29.35,29.35,62614779521,29.41,29.41,62614779521
한국피아이엠,448900,17,20450,2,1370,7.18,1779757,1202210,6004457,1779757,7.18,148.04,29.64,29.64,35958245715,29.28,29.28,35958245715
진흥기업2우B,002787,18,9710,5,-430,-4.24,76124,43381,294808,76124,-4.24,175.48,25.82,25.82,777642460,27.17,27.17,777642460
랩지노믹스,084650,19,2650,2,145,5.79,18210476,13119438,74239990,18210476,5.79,138.81,24.53,24.53,49716272237,25.27,25.27,49716272237
율호,072770,20,772,2,7,0.92,17904493,25054892,71919480,17904493,0.92,71.46,24.90,24.90,13233505932,23.83,23.83,13233505932
블루엠텍,439580,21,7490,2,1040,16.12,2351940,249268,11170221,2351940,16.12,943.54,21.06,21.06,18054727995,21.58,21.58,18054727995
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,17385,5,-810,-4.45,187518,65593,1000000,187518,-4.45,285.88,18.75,18.75,3282304820,18.88,18.88,3282304820
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17390,5,-820,-4.50,180316,68906,1000000,180316,-4.50,261.68,18.03,18.03,3157670475,18.16,18.16,3157670475
엑스게이트,356680,24,8890,2,270,3.13,4922770,1042778,28543492,4922770,3.13,472.08,17.25,17.25,45960867010,18.11,18.11,45960867010
삼륭물산,014970,25,6980,5,-300,-4.12,2556805,901790,15125000,2556805,-4.12,283.53,16.90,16.90,18579136160,17.60,17.60,18579136160
씨에스베어링,297090,26,8430,5,-260,-2.99,4615093,4418561,27270000,4615093,-2.99,104.45,16.92,16.92,40039663365,17.42,17.42,40039663365
SOL 미국양자컴퓨팅TOP10,0023A0,27,14065,2,575,4.26,232520,355466,1350000,232520,4.26,65.41,17.22,17.22,3269200443,17.22,17.22,3269200443
프롬바이오,377220,28,3115,2,120,4.01,4806348,20124316,28310000,4806348,4.01,23.88,16.98,16.98,14917031218,16.92,16.92,14917031218
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,19940,2,665,3.45,168827,41809,1000000,168827,3.45,403.81,16.88,16.88,3358495545,16.84,16.84,3358495545
RISE 테슬라고정테크100,0047P0,30,10775,5,-40,-0.37,157013,399048,1000000,157013,-0.37,39.35,15.70,15.70,1696595913,15.75,15.75,1696595913
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6720 2 1120 20.00 11296432 1766076 7486442 11296432 20.00 639.63 150.89 150.89 74272990580 147.63 147.63 74272990580
3 오가노이드사이언스 476040 2 49150 2 8650 21.36 5627544 3117777 6505950 5627544 21.36 180.50 86.50 86.50 265895276550 83.15 83.15 265895276550
4 아이씨티케이 456010 3 20350 2 3260 19.08 9393281 1451276 13420676 9393281 19.08 647.24 69.99 69.99 195902705380 71.73 71.73 195902705380
5 나우로보틱스 459510 4 29950 2 4200 16.31 8754483 16167859 12547732 8754483 16.31 54.15 69.77 69.77 245584535175 65.35 65.35 245584535175
6 로킷헬스케어 376900 5 20350 2 1430 7.56 6198776 6964409 9669449 6198776 7.56 89.01 64.11 64.11 125267855990 63.66 63.66 125267855990
7 상지건설 042940 6 28600 2 1050 3.81 2206569 9595087 3981814 2206569 3.81 23.00 55.42 55.42 65863480000 57.84 57.84 65863480000
8 바이오비쥬 489460 7 20300 2 1920 10.45 8408318 32347508 15044430 8408318 10.45 25.99 55.89 55.89 169105339760 55.37 55.37 169105339760
9 PLUS 차이나AI테크TOP10 0047N0 8 10365 5 -20 -0.19 430373 651180 800000 430373 -0.19 66.09 53.80 53.80 4464252471 53.84 53.84 4464252471
10 평화홀딩스 010770 9 10250 2 1150 12.64 6656862 7782448 14625466 6656862 12.64 85.54 45.52 45.52 67071990370 44.74 44.74 67071990370
11 압타머사이언스 291650 10 1386 5 -20 -1.42 10922062 6530699 29280252 10922062 -1.42 167.24 37.30 37.30 16145620458 39.78 39.78 16145620458
12 평화산업 090080 11 1738 2 52 3.08 21473139 40700036 54902259 21473139 3.08 52.76 39.11 39.11 37835313522 39.65 39.65 37835313522
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19920 2 675 3.51 393282 70414 1000000 393282 3.51 558.53 39.33 39.33 7822094010 39.27 39.27 7822094010
14 수젠텍 253840 13 7980 2 730 10.07 5829255 11535722 16743200 5829255 10.07 50.53 34.82 34.82 48055744055 35.97 35.97 48055744055
15 씨씨에스 066790 14 1794 2 305 20.48 22560338 37431928 65152039 22560338 20.48 60.27 34.63 34.63 37767446433 32.31 32.31 37767446433
16 셀리드 299660 15 4640 2 640 16.00 6208190 3777880 21102977 6208190 16.00 164.33 29.42 29.42 29112859231 29.73 29.73 29112859231
17 KODEX 코스닥150선물인버스 251340 16 3980 5 -70 -1.73 15700106 25041860 53500000 15700106 -1.73 62.70 29.35 29.35 62614779521 29.41 29.41 62614779521
18 한국피아이엠 448900 17 20450 2 1370 7.18 1779757 1202210 6004457 1779757 7.18 148.04 29.64 29.64 35958245715 29.28 29.28 35958245715
19 진흥기업2우B 002787 18 9710 5 -430 -4.24 76124 43381 294808 76124 -4.24 175.48 25.82 25.82 777642460 27.17 27.17 777642460
20 랩지노믹스 084650 19 2650 2 145 5.79 18210476 13119438 74239990 18210476 5.79 138.81 24.53 24.53 49716272237 25.27 25.27 49716272237
21 율호 072770 20 772 2 7 0.92 17904493 25054892 71919480 17904493 0.92 71.46 24.90 24.90 13233505932 23.83 23.83 13233505932
22 블루엠텍 439580 21 7490 2 1040 16.12 2351940 249268 11170221 2351940 16.12 943.54 21.06 21.06 18054727995 21.58 21.58 18054727995
23 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 22 17385 5 -810 -4.45 187518 65593 1000000 187518 -4.45 285.88 18.75 18.75 3282304820 18.88 18.88 3282304820
24 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 23 17390 5 -820 -4.50 180316 68906 1000000 180316 -4.50 261.68 18.03 18.03 3157670475 18.16 18.16 3157670475
25 엑스게이트 356680 24 8890 2 270 3.13 4922770 1042778 28543492 4922770 3.13 472.08 17.25 17.25 45960867010 18.11 18.11 45960867010
26 삼륭물산 014970 25 6980 5 -300 -4.12 2556805 901790 15125000 2556805 -4.12 283.53 16.90 16.90 18579136160 17.60 17.60 18579136160
27 씨에스베어링 297090 26 8430 5 -260 -2.99 4615093 4418561 27270000 4615093 -2.99 104.45 16.92 16.92 40039663365 17.42 17.42 40039663365
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 14065 2 575 4.26 232520 355466 1350000 232520 4.26 65.41 17.22 17.22 3269200443 17.22 17.22 3269200443
29 프롬바이오 377220 28 3115 2 120 4.01 4806348 20124316 28310000 4806348 4.01 23.88 16.98 16.98 14917031218 16.92 16.92 14917031218
30 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 29 19940 2 665 3.45 168827 41809 1000000 168827 3.45 403.81 16.88 16.88 3358495545 16.84 16.84 3358495545
31 RISE 테슬라고정테크100 0047P0 30 10775 5 -40 -0.37 157013 399048 1000000 157013 -0.37 39.35 15.70 15.70 1696595913 15.75 15.75 1696595913

31
top30/20250521/top30-atvtr-20250521-112001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6660,2,1060,18.93,11570976,1766076,7486442,11570976,18.93,655.18,154.56,154.56,76107789440,152.64,152.64,76107789440
오가노이드사이언스,476040,2,48850,2,8350,20.62,5734705,3117777,6505950,5734705,20.62,183.94,88.15,88.15,271162421075,85.32,85.32,271162421075
아이씨티케이,456010,3,20275,2,3185,18.64,9509767,1451276,13420676,9509767,18.64,655.27,70.86,70.86,198272346280,72.87,72.87,198272346280
나우로보틱스,459510,4,29600,2,3850,14.95,9076362,16167859,12547732,9076362,14.95,56.14,72.33,72.33,255186254225,68.71,68.71,255186254225
로킷헬스케어,376900,5,20350,2,1430,7.56,6313094,6964409,9669449,6313094,7.56,90.65,65.29,65.29,127605288690,64.85,64.85,127605288690
바이오비쥬,489460,6,19590,2,1210,6.58,9127695,32347508,15044430,9127695,6.58,28.22,60.67,60.67,183453531800,62.25,62.25,183453531800
상지건설,042940,7,28100,2,550,2.00,2247925,9595087,3981814,2247925,2.00,23.43,56.45,56.45,67039805325,59.92,59.92,67039805325
PLUS 차이나AI테크TOP10,0047N0,8,10365,5,-20,-0.19,444368,651180,800000,444368,-0.19,68.24,55.55,55.55,4609489211,55.59,55.59,4609489211
평화홀딩스,010770,9,10050,2,950,10.44,6855277,7782448,14625466,6855277,10.44,88.09,46.87,46.87,69074488235,46.99,46.99,69074488235
평화산업,090080,10,1684,5,-2,-0.12,21987005,40700036,54902259,21987005,-0.12,54.02,40.05,40.05,38714246695,41.87,41.87,38714246695
압타머사이언스,291650,11,1377,5,-29,-2.06,11086476,6530699,29280252,11086476,-2.06,169.76,37.86,37.86,16371948510,40.61,40.61,16371948510
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19960,2,715,3.72,402269,70414,1000000,402269,3.72,571.29,40.23,40.23,8001449180,40.09,40.09,8001449180
수젠텍,253840,13,7980,2,730,10.07,5867780,11535722,16743200,5867780,10.07,50.87,35.05,35.05,48362422160,36.20,36.20,48362422160
씨씨에스,066790,14,1879,2,390,26.19,25329412,37431928,65152039,25329412,26.19,67.67,38.88,38.88,42814037256,34.97,34.97,42814037256
한국피아이엠,448900,15,20300,2,1220,6.39,1844486,1202210,6004457,1844486,6.39,153.42,30.72,30.72,37270720140,30.58,30.58,37270720140
KODEX 코스닥150선물인버스,251340,16,3980,5,-70,-1.73,15905210,25041860,53500000,15905210,-1.73,63.51,29.73,29.73,63431044338,29.79,29.79,63431044338
셀리드,299660,17,4670,2,670,16.75,6244134,3777880,21102977,6244134,16.75,165.28,29.59,29.59,29280148596,29.71,29.71,29280148596
진흥기업2우B,002787,18,9710,5,-430,-4.24,76124,43381,294808,76124,-4.24,175.48,25.82,25.82,777642460,27.17,27.17,777642460
랩지노믹스,084650,19,2657,2,152,6.07,18314482,13119438,74239990,18314482,6.07,139.60,24.67,24.67,49992773599,25.34,25.34,49992773599
율호,072770,20,766,2,1,0.13,18103885,25054892,71919480,18103885,0.13,72.26,25.17,25.17,13386948330,24.30,24.30,13386948330
블루엠텍,439580,21,7470,2,1020,15.81,2370254,249268,11170221,2370254,15.81,950.89,21.22,21.22,18191565885,21.80,21.80,18191565885
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,17370,5,-825,-4.53,189818,65593,1000000,189818,-4.53,289.39,18.98,18.98,3322255820,19.13,19.13,3322255820
엑스게이트,356680,23,8910,2,290,3.36,4987537,1042778,28543492,4987537,3.36,478.29,17.47,17.47,46538630020,18.30,18.30,46538630020
SOL 미국양자컴퓨팅TOP10,0023A0,24,14060,2,570,4.23,246482,355466,1350000,246482,4.23,69.34,18.26,18.26,3465474743,18.26,18.26,3465474743
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,25,17350,5,-860,-4.72,180345,68906,1000000,180345,-4.72,261.73,18.03,18.03,3158173985,18.20,18.20,3158173985
삼륭물산,014970,26,7000,5,-280,-3.85,2586731,901790,15125000,2586731,-3.85,286.84,17.10,17.10,18788419540,17.75,17.75,18788419540
RISE 테슬라고정테크100,0047P0,27,10767,5,-48,-0.44,176466,399048,1000000,176466,-0.44,44.22,17.65,17.65,1906128065,17.70,17.70,1906128065
씨에스베어링,297090,28,8490,5,-200,-2.30,4630364,4418561,27270000,4630364,-2.30,104.79,16.98,16.98,40168857125,17.35,17.35,40168857125
프롬바이오,377220,29,3125,2,130,4.34,4934490,20124316,28310000,4934490,4.34,24.52,17.43,17.43,15315285090,17.31,17.31,15315285090
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,19980,2,705,3.66,172855,41809,1000000,172855,3.66,413.44,17.29,17.29,3438894295,17.21,17.21,3438894295
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6660 2 1060 18.93 11570976 1766076 7486442 11570976 18.93 655.18 154.56 154.56 76107789440 152.64 152.64 76107789440
3 오가노이드사이언스 476040 2 48850 2 8350 20.62 5734705 3117777 6505950 5734705 20.62 183.94 88.15 88.15 271162421075 85.32 85.32 271162421075
4 아이씨티케이 456010 3 20275 2 3185 18.64 9509767 1451276 13420676 9509767 18.64 655.27 70.86 70.86 198272346280 72.87 72.87 198272346280
5 나우로보틱스 459510 4 29600 2 3850 14.95 9076362 16167859 12547732 9076362 14.95 56.14 72.33 72.33 255186254225 68.71 68.71 255186254225
6 로킷헬스케어 376900 5 20350 2 1430 7.56 6313094 6964409 9669449 6313094 7.56 90.65 65.29 65.29 127605288690 64.85 64.85 127605288690
7 바이오비쥬 489460 6 19590 2 1210 6.58 9127695 32347508 15044430 9127695 6.58 28.22 60.67 60.67 183453531800 62.25 62.25 183453531800
8 상지건설 042940 7 28100 2 550 2.00 2247925 9595087 3981814 2247925 2.00 23.43 56.45 56.45 67039805325 59.92 59.92 67039805325
9 PLUS 차이나AI테크TOP10 0047N0 8 10365 5 -20 -0.19 444368 651180 800000 444368 -0.19 68.24 55.55 55.55 4609489211 55.59 55.59 4609489211
10 평화홀딩스 010770 9 10050 2 950 10.44 6855277 7782448 14625466 6855277 10.44 88.09 46.87 46.87 69074488235 46.99 46.99 69074488235
11 평화산업 090080 10 1684 5 -2 -0.12 21987005 40700036 54902259 21987005 -0.12 54.02 40.05 40.05 38714246695 41.87 41.87 38714246695
12 압타머사이언스 291650 11 1377 5 -29 -2.06 11086476 6530699 29280252 11086476 -2.06 169.76 37.86 37.86 16371948510 40.61 40.61 16371948510
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19960 2 715 3.72 402269 70414 1000000 402269 3.72 571.29 40.23 40.23 8001449180 40.09 40.09 8001449180
14 수젠텍 253840 13 7980 2 730 10.07 5867780 11535722 16743200 5867780 10.07 50.87 35.05 35.05 48362422160 36.20 36.20 48362422160
15 씨씨에스 066790 14 1879 2 390 26.19 25329412 37431928 65152039 25329412 26.19 67.67 38.88 38.88 42814037256 34.97 34.97 42814037256
16 한국피아이엠 448900 15 20300 2 1220 6.39 1844486 1202210 6004457 1844486 6.39 153.42 30.72 30.72 37270720140 30.58 30.58 37270720140
17 KODEX 코스닥150선물인버스 251340 16 3980 5 -70 -1.73 15905210 25041860 53500000 15905210 -1.73 63.51 29.73 29.73 63431044338 29.79 29.79 63431044338
18 셀리드 299660 17 4670 2 670 16.75 6244134 3777880 21102977 6244134 16.75 165.28 29.59 29.59 29280148596 29.71 29.71 29280148596
19 진흥기업2우B 002787 18 9710 5 -430 -4.24 76124 43381 294808 76124 -4.24 175.48 25.82 25.82 777642460 27.17 27.17 777642460
20 랩지노믹스 084650 19 2657 2 152 6.07 18314482 13119438 74239990 18314482 6.07 139.60 24.67 24.67 49992773599 25.34 25.34 49992773599
21 율호 072770 20 766 2 1 0.13 18103885 25054892 71919480 18103885 0.13 72.26 25.17 25.17 13386948330 24.30 24.30 13386948330
22 블루엠텍 439580 21 7470 2 1020 15.81 2370254 249268 11170221 2370254 15.81 950.89 21.22 21.22 18191565885 21.80 21.80 18191565885
23 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 22 17370 5 -825 -4.53 189818 65593 1000000 189818 -4.53 289.39 18.98 18.98 3322255820 19.13 19.13 3322255820
24 엑스게이트 356680 23 8910 2 290 3.36 4987537 1042778 28543492 4987537 3.36 478.29 17.47 17.47 46538630020 18.30 18.30 46538630020
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 14060 2 570 4.23 246482 355466 1350000 246482 4.23 69.34 18.26 18.26 3465474743 18.26 18.26 3465474743
26 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 25 17350 5 -860 -4.72 180345 68906 1000000 180345 -4.72 261.73 18.03 18.03 3158173985 18.20 18.20 3158173985
27 삼륭물산 014970 26 7000 5 -280 -3.85 2586731 901790 15125000 2586731 -3.85 286.84 17.10 17.10 18788419540 17.75 17.75 18788419540
28 RISE 테슬라고정테크100 0047P0 27 10767 5 -48 -0.44 176466 399048 1000000 176466 -0.44 44.22 17.65 17.65 1906128065 17.70 17.70 1906128065
29 씨에스베어링 297090 28 8490 5 -200 -2.30 4630364 4418561 27270000 4630364 -2.30 104.79 16.98 16.98 40168857125 17.35 17.35 40168857125
30 프롬바이오 377220 29 3125 2 130 4.34 4934490 20124316 28310000 4934490 4.34 24.52 17.43 17.43 15315285090 17.31 17.31 15315285090
31 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 30 19980 2 705 3.66 172855 41809 1000000 172855 3.66 413.44 17.29 17.29 3438894295 17.21 17.21 3438894295

31
top30/20250521/top30-atvtr-20250521-113002.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
케이쓰리아이,431190,1,6820,2,1220,21.79,12099459,1766076,7486442,12099459,21.79,685.10,161.62,161.62,79700038140,156.10,156.10,79700038140
오가노이드사이언스,476040,2,49050,2,8550,21.11,5844212,3117777,6505950,5844212,21.11,187.45,89.83,89.83,276502232725,86.65,86.65,276502232725
아이씨티케이,456010,3,20150,2,3060,17.91,9623052,1451276,13420676,9623052,17.91,663.08,71.70,71.70,200568905055,74.17,74.17,200568905055
나우로보틱스,459510,4,29350,2,3600,13.98,9363603,16167859,12547732,9363603,13.98,57.91,74.62,74.62,263641857850,71.59,71.59,263641857850
로킷헬스케어,376900,5,20200,2,1280,6.77,6432721,6964409,9669449,6432721,6.77,92.37,66.53,66.53,130025259715,66.57,66.57,130025259715
PLUS 차이나AI테크TOP10,0047N0,6,10380,5,-5,-0.05,518537,651180,800000,518537,-0.05,79.63,64.82,64.82,5378464601,64.77,64.77,5378464601
바이오비쥬,489460,7,19550,2,1170,6.37,9342997,32347508,15044430,9342997,6.37,28.88,62.10,62.10,187668043380,63.81,63.81,187668043380
상지건설,042940,8,29100,2,1550,5.63,2355796,9595087,3981814,2355796,5.63,24.55,59.16,59.16,70169515200,60.56,60.56,70169515200
평화홀딩스,010770,9,9900,2,800,8.79,7227006,7782448,14625466,7227006,8.79,92.86,49.41,49.41,72745475935,50.24,50.24,72745475935
평화산업,090080,10,1658,5,-28,-1.66,23006780,40700036,54902259,23006780,-1.66,56.53,41.90,41.90,40410636389,44.39,44.39,40410636389
압타머사이언스,291650,11,1357,5,-49,-3.49,11235958,6530699,29280252,11235958,-3.49,172.05,38.37,38.37,16575522462,41.72,41.72,16575522462
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19970,2,725,3.77,410496,70414,1000000,410496,3.77,582.97,41.05,41.05,8165727985,40.89,40.89,8165727985
씨씨에스,066790,13,1867,2,378,25.39,27227344,37431928,65152039,27227344,25.39,72.74,41.79,41.79,46330195995,38.09,38.09,46330195995
수젠텍,253840,14,8000,2,750,10.34,5937600,11535722,16743200,5937600,10.34,51.47,35.46,35.46,48923819670,36.53,36.53,48923819670
한국피아이엠,448900,15,20500,2,1420,7.44,1887597,1202210,6004457,1887597,7.44,157.01,31.44,31.44,38154061765,31.00,31.00,38154061765
KODEX 코스닥150선물인버스,251340,16,3977,5,-73,-1.80,16227583,25041860,53500000,16227583,-1.80,64.80,30.33,30.33,64712865593,30.41,30.41,64712865593
셀리드,299660,17,4670,2,670,16.75,6302099,3777880,21102977,6302099,16.75,166.82,29.86,29.86,29551585431,29.99,29.99,29551585431
진흥기업2우B,002787,18,9710,5,-430,-4.24,76124,43381,294808,76124,-4.24,175.48,25.82,25.82,777642460,27.17,27.17,777642460
랩지노믹스,084650,19,2650,2,145,5.79,18499470,13119438,74239990,18499470,5.79,141.01,24.92,24.92,50484158573,25.66,25.66,50484158573
율호,072770,20,767,2,2,0.26,18329399,25054892,71919480,18329399,0.26,73.16,25.49,25.49,13559424861,24.58,24.58,13559424861
블루엠텍,439580,21,7480,2,1030,15.97,2407510,249268,11170221,2407510,15.97,965.83,21.55,21.55,18470111775,22.11,22.11,18470111775
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,17350,5,-845,-4.64,211376,65593,1000000,211376,-4.64,322.25,21.14,21.14,3696491430,21.31,21.31,3696491430
RISE 테슬라고정테크100,0047P0,23,10765,5,-50,-0.46,196449,399048,1000000,196449,-0.46,49.23,19.64,19.64,2121229663,19.70,19.70,2121229663
SOL 미국양자컴퓨팅TOP10,0023A0,24,14050,2,560,4.15,251390,355466,1350000,251390,4.15,70.72,18.62,18.62,3534452447,18.63,18.63,3534452447
엑스게이트,356680,25,8940,2,320,3.71,5013655,1042778,28543492,5013655,3.71,480.80,17.56,17.56,46771850440,18.33,18.33,46771850440
삼륭물산,014970,26,6960,5,-320,-4.40,2637915,901790,15125000,2637915,-4.40,292.52,17.44,17.44,19143998240,18.19,18.19,19143998240
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,27,17375,5,-835,-4.59,180405,68906,1000000,180405,-4.59,261.81,18.04,18.04,3159215585,18.18,18.18,3159215585
프롬바이오,377220,28,3080,2,85,2.84,5101617,20124316,28310000,5101617,2.84,25.35,18.02,18.02,15833985696,18.16,18.16,15833985696
씨에스베어링,297090,29,8450,5,-240,-2.76,4640956,4418561,27270000,4640956,-2.76,105.03,17.02,17.02,40258503465,17.47,17.47,40258503465
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,19965,2,690,3.58,174867,41809,1000000,174867,3.58,418.25,17.49,17.49,3479123935,17.43,17.43,3479123935
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6820 2 1220 21.79 12099459 1766076 7486442 12099459 21.79 685.10 161.62 161.62 79700038140 156.10 156.10 79700038140
3 오가노이드사이언스 476040 2 49050 2 8550 21.11 5844212 3117777 6505950 5844212 21.11 187.45 89.83 89.83 276502232725 86.65 86.65 276502232725
4 아이씨티케이 456010 3 20150 2 3060 17.91 9623052 1451276 13420676 9623052 17.91 663.08 71.70 71.70 200568905055 74.17 74.17 200568905055
5 나우로보틱스 459510 4 29350 2 3600 13.98 9363603 16167859 12547732 9363603 13.98 57.91 74.62 74.62 263641857850 71.59 71.59 263641857850
6 로킷헬스케어 376900 5 20200 2 1280 6.77 6432721 6964409 9669449 6432721 6.77 92.37 66.53 66.53 130025259715 66.57 66.57 130025259715
7 PLUS 차이나AI테크TOP10 0047N0 6 10380 5 -5 -0.05 518537 651180 800000 518537 -0.05 79.63 64.82 64.82 5378464601 64.77 64.77 5378464601
8 바이오비쥬 489460 7 19550 2 1170 6.37 9342997 32347508 15044430 9342997 6.37 28.88 62.10 62.10 187668043380 63.81 63.81 187668043380
9 상지건설 042940 8 29100 2 1550 5.63 2355796 9595087 3981814 2355796 5.63 24.55 59.16 59.16 70169515200 60.56 60.56 70169515200
10 평화홀딩스 010770 9 9900 2 800 8.79 7227006 7782448 14625466 7227006 8.79 92.86 49.41 49.41 72745475935 50.24 50.24 72745475935
11 평화산업 090080 10 1658 5 -28 -1.66 23006780 40700036 54902259 23006780 -1.66 56.53 41.90 41.90 40410636389 44.39 44.39 40410636389
12 압타머사이언스 291650 11 1357 5 -49 -3.49 11235958 6530699 29280252 11235958 -3.49 172.05 38.37 38.37 16575522462 41.72 41.72 16575522462
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19970 2 725 3.77 410496 70414 1000000 410496 3.77 582.97 41.05 41.05 8165727985 40.89 40.89 8165727985
14 씨씨에스 066790 13 1867 2 378 25.39 27227344 37431928 65152039 27227344 25.39 72.74 41.79 41.79 46330195995 38.09 38.09 46330195995
15 수젠텍 253840 14 8000 2 750 10.34 5937600 11535722 16743200 5937600 10.34 51.47 35.46 35.46 48923819670 36.53 36.53 48923819670
16 한국피아이엠 448900 15 20500 2 1420 7.44 1887597 1202210 6004457 1887597 7.44 157.01 31.44 31.44 38154061765 31.00 31.00 38154061765
17 KODEX 코스닥150선물인버스 251340 16 3977 5 -73 -1.80 16227583 25041860 53500000 16227583 -1.80 64.80 30.33 30.33 64712865593 30.41 30.41 64712865593
18 셀리드 299660 17 4670 2 670 16.75 6302099 3777880 21102977 6302099 16.75 166.82 29.86 29.86 29551585431 29.99 29.99 29551585431
19 진흥기업2우B 002787 18 9710 5 -430 -4.24 76124 43381 294808 76124 -4.24 175.48 25.82 25.82 777642460 27.17 27.17 777642460
20 랩지노믹스 084650 19 2650 2 145 5.79 18499470 13119438 74239990 18499470 5.79 141.01 24.92 24.92 50484158573 25.66 25.66 50484158573
21 율호 072770 20 767 2 2 0.26 18329399 25054892 71919480 18329399 0.26 73.16 25.49 25.49 13559424861 24.58 24.58 13559424861
22 블루엠텍 439580 21 7480 2 1030 15.97 2407510 249268 11170221 2407510 15.97 965.83 21.55 21.55 18470111775 22.11 22.11 18470111775
23 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 22 17350 5 -845 -4.64 211376 65593 1000000 211376 -4.64 322.25 21.14 21.14 3696491430 21.31 21.31 3696491430
24 RISE 테슬라고정테크100 0047P0 23 10765 5 -50 -0.46 196449 399048 1000000 196449 -0.46 49.23 19.64 19.64 2121229663 19.70 19.70 2121229663
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 14050 2 560 4.15 251390 355466 1350000 251390 4.15 70.72 18.62 18.62 3534452447 18.63 18.63 3534452447
26 엑스게이트 356680 25 8940 2 320 3.71 5013655 1042778 28543492 5013655 3.71 480.80 17.56 17.56 46771850440 18.33 18.33 46771850440
27 삼륭물산 014970 26 6960 5 -320 -4.40 2637915 901790 15125000 2637915 -4.40 292.52 17.44 17.44 19143998240 18.19 18.19 19143998240
28 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 27 17375 5 -835 -4.59 180405 68906 1000000 180405 -4.59 261.81 18.04 18.04 3159215585 18.18 18.18 3159215585
29 프롬바이오 377220 28 3080 2 85 2.84 5101617 20124316 28310000 5101617 2.84 25.35 18.02 18.02 15833985696 18.16 18.16 15833985696
30 씨에스베어링 297090 29 8450 5 -240 -2.76 4640956 4418561 27270000 4640956 -2.76 105.03 17.02 17.02 40258503465 17.47 17.47 40258503465
31 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 30 19965 2 690 3.58 174867 41809 1000000 174867 3.58 418.25 17.49 17.49 3479123935 17.43 17.43 3479123935

31
top30/20250521/top30-atvtr-20250521-114001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6740,2,1140,20.36,12411100,1766076,7486442,12411100,20.36,702.75,165.78,165.78,81821752990,162.16,162.16,81821752990
오가노이드사이언스,476040,2,48650,2,8150,20.12,5879616,3117777,6505950,5879616,20.12,188.58,90.37,90.37,278228509625,87.90,87.90,278228509625
아이씨티케이,456010,3,20100,2,3010,17.61,9782471,1451276,13420676,9782471,17.61,674.06,72.89,72.89,203780461080,75.54,75.54,203780461080
나우로보틱스,459510,4,29700,2,3950,15.34,9895266,16167859,12547732,9895266,15.34,61.20,78.86,78.86,279167363850,74.91,74.91,279167363850
로킷헬스케어,376900,5,20250,2,1330,7.03,6527549,6964409,9669449,6527549,7.03,93.73,67.51,67.51,131930995465,67.38,67.38,131930995465
PLUS 차이나AI테크TOP10,0047N0,6,10410,2,25,0.24,521924,651180,800000,521924,0.24,80.15,65.24,65.24,5413683626,65.01,65.01,5413683626
바이오비쥬,489460,7,19510,2,1130,6.15,9452203,32347508,15044430,9452203,6.15,29.22,62.83,62.83,189802611415,64.66,64.66,189802611415
상지건설,042940,8,28550,2,1000,3.63,2403061,9595087,3981814,2403061,3.63,25.04,60.35,60.35,71532333225,62.92,62.92,71532333225
평화홀딩스,010770,9,10050,2,950,10.44,7425149,7782448,14625466,7425149,10.44,95.41,50.77,50.77,74752996880,50.86,50.86,74752996880
평화산업,090080,10,1685,5,-1,-0.06,23558447,40700036,54902259,23558447,-0.06,57.88,42.91,42.91,41340767599,44.69,44.69,41340767599
압타머사이언스,291650,11,1358,5,-48,-3.41,11309972,6530699,29280252,11309972,-3.41,173.18,38.63,38.63,16676497387,41.94,41.94,16676497387
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19970,2,725,3.77,410496,70414,1000000,410496,3.77,582.97,41.05,41.05,8165727985,40.89,40.89,8165727985
씨씨에스,066790,13,1831,2,342,22.97,28087439,37431928,65152039,28087439,22.97,75.04,43.11,43.11,47909874113,40.16,40.16,47909874113
수젠텍,253840,14,8050,2,800,11.03,6020213,11535722,16743200,6020213,11.03,52.19,35.96,35.96,49587445815,36.79,36.79,49587445815
한국피아이엠,448900,15,20250,2,1170,6.13,1916370,1202210,6004457,1916370,6.13,159.40,31.92,31.92,38738738940,31.86,31.86,38738738940
KODEX 코스닥150선물인버스,251340,16,3980,5,-70,-1.73,16475072,25041860,53500000,16475072,-1.73,65.79,30.79,30.79,65696651634,30.85,30.85,65696651634
진흥기업2우B,002787,17,9710,5,-430,-4.24,84982,43381,294808,84982,-4.24,195.90,28.83,28.83,863653640,30.17,30.17,863653640
셀리드,299660,18,4800,2,800,20.00,6464894,3777880,21102977,6464894,20.00,171.12,30.63,30.63,30324697568,29.94,29.94,30324697568
랩지노믹스,084650,19,2660,2,155,6.19,18554387,13119438,74239990,18554387,6.19,141.43,24.99,24.99,50629970653,25.64,25.64,50629970653
율호,072770,20,774,2,9,1.18,18448966,25054892,71919480,18448966,1.18,73.63,25.65,25.65,13651678080,24.52,24.52,13651678080
블루엠텍,439580,21,7470,2,1020,15.81,2435193,249268,11170221,2435193,15.81,976.94,21.80,21.80,18678853715,22.39,22.39,18678853715
마음AI,377480,22,23400,2,1400,6.36,1497465,371569,6748429,1497465,6.36,403.01,22.19,22.19,35314859075,22.36,22.36,35314859075
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,23,17350,5,-845,-4.64,211376,65593,1000000,211376,-4.64,322.25,21.14,21.14,3696491430,21.31,21.31,3696491430
RISE 테슬라고정테크100,0047P0,24,10775,5,-40,-0.37,205221,399048,1000000,205221,-0.37,51.43,20.52,20.52,2215677494,20.56,20.56,2215677494
SOL 미국양자컴퓨팅TOP10,0023A0,25,14080,2,590,4.37,255495,355466,1350000,255495,4.37,71.88,18.93,18.93,3592186787,18.90,18.90,3592186787
피코그램,376180,26,2595,2,285,12.34,3467203,28714,18491378,3467203,12.34,9999.99,18.75,18.75,9009893883,18.78,18.78,9009893883
프롬바이오,377220,27,3080,2,85,2.84,5211906,20124316,28310000,5211906,2.84,25.90,18.41,18.41,16172397248,18.55,18.55,16172397248
엑스게이트,356680,28,8940,2,320,3.71,5031424,1042778,28543492,5031424,3.71,482.50,17.63,17.63,46930476490,18.39,18.39,46930476490
삼륭물산,014970,29,6930,5,-350,-4.81,2654114,901790,15125000,2654114,-4.81,294.32,17.55,17.55,19256415680,18.37,18.37,19256415680
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,30,17375,5,-835,-4.59,180405,68906,1000000,180405,-4.59,261.81,18.04,18.04,3159215585,18.18,18.18,3159215585
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6740 2 1140 20.36 12411100 1766076 7486442 12411100 20.36 702.75 165.78 165.78 81821752990 162.16 162.16 81821752990
3 오가노이드사이언스 476040 2 48650 2 8150 20.12 5879616 3117777 6505950 5879616 20.12 188.58 90.37 90.37 278228509625 87.90 87.90 278228509625
4 아이씨티케이 456010 3 20100 2 3010 17.61 9782471 1451276 13420676 9782471 17.61 674.06 72.89 72.89 203780461080 75.54 75.54 203780461080
5 나우로보틱스 459510 4 29700 2 3950 15.34 9895266 16167859 12547732 9895266 15.34 61.20 78.86 78.86 279167363850 74.91 74.91 279167363850
6 로킷헬스케어 376900 5 20250 2 1330 7.03 6527549 6964409 9669449 6527549 7.03 93.73 67.51 67.51 131930995465 67.38 67.38 131930995465
7 PLUS 차이나AI테크TOP10 0047N0 6 10410 2 25 0.24 521924 651180 800000 521924 0.24 80.15 65.24 65.24 5413683626 65.01 65.01 5413683626
8 바이오비쥬 489460 7 19510 2 1130 6.15 9452203 32347508 15044430 9452203 6.15 29.22 62.83 62.83 189802611415 64.66 64.66 189802611415
9 상지건설 042940 8 28550 2 1000 3.63 2403061 9595087 3981814 2403061 3.63 25.04 60.35 60.35 71532333225 62.92 62.92 71532333225
10 평화홀딩스 010770 9 10050 2 950 10.44 7425149 7782448 14625466 7425149 10.44 95.41 50.77 50.77 74752996880 50.86 50.86 74752996880
11 평화산업 090080 10 1685 5 -1 -0.06 23558447 40700036 54902259 23558447 -0.06 57.88 42.91 42.91 41340767599 44.69 44.69 41340767599
12 압타머사이언스 291650 11 1358 5 -48 -3.41 11309972 6530699 29280252 11309972 -3.41 173.18 38.63 38.63 16676497387 41.94 41.94 16676497387
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19970 2 725 3.77 410496 70414 1000000 410496 3.77 582.97 41.05 41.05 8165727985 40.89 40.89 8165727985
14 씨씨에스 066790 13 1831 2 342 22.97 28087439 37431928 65152039 28087439 22.97 75.04 43.11 43.11 47909874113 40.16 40.16 47909874113
15 수젠텍 253840 14 8050 2 800 11.03 6020213 11535722 16743200 6020213 11.03 52.19 35.96 35.96 49587445815 36.79 36.79 49587445815
16 한국피아이엠 448900 15 20250 2 1170 6.13 1916370 1202210 6004457 1916370 6.13 159.40 31.92 31.92 38738738940 31.86 31.86 38738738940
17 KODEX 코스닥150선물인버스 251340 16 3980 5 -70 -1.73 16475072 25041860 53500000 16475072 -1.73 65.79 30.79 30.79 65696651634 30.85 30.85 65696651634
18 진흥기업2우B 002787 17 9710 5 -430 -4.24 84982 43381 294808 84982 -4.24 195.90 28.83 28.83 863653640 30.17 30.17 863653640
19 셀리드 299660 18 4800 2 800 20.00 6464894 3777880 21102977 6464894 20.00 171.12 30.63 30.63 30324697568 29.94 29.94 30324697568
20 랩지노믹스 084650 19 2660 2 155 6.19 18554387 13119438 74239990 18554387 6.19 141.43 24.99 24.99 50629970653 25.64 25.64 50629970653
21 율호 072770 20 774 2 9 1.18 18448966 25054892 71919480 18448966 1.18 73.63 25.65 25.65 13651678080 24.52 24.52 13651678080
22 블루엠텍 439580 21 7470 2 1020 15.81 2435193 249268 11170221 2435193 15.81 976.94 21.80 21.80 18678853715 22.39 22.39 18678853715
23 마음AI 377480 22 23400 2 1400 6.36 1497465 371569 6748429 1497465 6.36 403.01 22.19 22.19 35314859075 22.36 22.36 35314859075
24 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 23 17350 5 -845 -4.64 211376 65593 1000000 211376 -4.64 322.25 21.14 21.14 3696491430 21.31 21.31 3696491430
25 RISE 테슬라고정테크100 0047P0 24 10775 5 -40 -0.37 205221 399048 1000000 205221 -0.37 51.43 20.52 20.52 2215677494 20.56 20.56 2215677494
26 SOL 미국양자컴퓨팅TOP10 0023A0 25 14080 2 590 4.37 255495 355466 1350000 255495 4.37 71.88 18.93 18.93 3592186787 18.90 18.90 3592186787
27 피코그램 376180 26 2595 2 285 12.34 3467203 28714 18491378 3467203 12.34 9999.99 18.75 18.75 9009893883 18.78 18.78 9009893883
28 프롬바이오 377220 27 3080 2 85 2.84 5211906 20124316 28310000 5211906 2.84 25.90 18.41 18.41 16172397248 18.55 18.55 16172397248
29 엑스게이트 356680 28 8940 2 320 3.71 5031424 1042778 28543492 5031424 3.71 482.50 17.63 17.63 46930476490 18.39 18.39 46930476490
30 삼륭물산 014970 29 6930 5 -350 -4.81 2654114 901790 15125000 2654114 -4.81 294.32 17.55 17.55 19256415680 18.37 18.37 19256415680
31 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 30 17375 5 -835 -4.59 180405 68906 1000000 180405 -4.59 261.81 18.04 18.04 3159215585 18.18 18.18 3159215585

31
top30/20250521/top30-atvtr-20250521-115002.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
케이쓰리아이,431190,1,6820,2,1220,21.79,13032957,1766076,7486442,13032957,21.79,737.96,174.09,174.09,86081991195,168.60,168.60,86081991195
오가노이드사이언스,476040,2,48700,2,8200,20.25,5902676,3117777,6505950,5902676,20.25,189.32,90.73,90.73,279351831350,88.17,88.17,279351831350
나우로보틱스,459510,3,30150,2,4400,17.09,10482374,16167859,12547732,10482374,17.09,64.83,83.54,83.54,296804893150,78.45,78.45,296804893150
아이씨티케이,456010,4,20350,2,3260,19.08,9872854,1451276,13420676,9872854,19.08,680.29,73.56,73.56,205614317955,75.29,75.29,205614317955
로킷헬스케어,376900,5,20350,2,1430,7.56,6588852,6964409,9669449,6588852,7.56,94.61,68.14,68.14,133175885090,67.68,67.68,133175885090
바이오비쥬,489460,6,19630,2,1250,6.80,9655884,32347508,15044430,9655884,6.80,29.85,64.18,64.18,193818590270,65.63,65.63,193818590270
PLUS 차이나AI테크TOP10,0047N0,7,10400,2,15,0.14,524197,651180,800000,524197,0.14,80.50,65.52,65.52,5437341071,65.35,65.35,5437341071
상지건설,042940,8,29100,2,1550,5.63,2433629,9595087,3981814,2433629,5.63,25.36,61.12,61.12,72411270650,62.49,62.49,72411270650
평화홀딩스,010770,9,10110,2,1010,11.10,7510391,7782448,14625466,7510391,11.10,96.50,51.35,51.35,75617550225,51.14,51.14,75617550225
평화산업,090080,10,1716,2,30,1.78,23981332,40700036,54902259,23981332,1.78,58.92,43.68,43.68,42059211734,44.64,44.64,42059211734
압타머사이언스,291650,11,1361,5,-45,-3.20,11359492,6530699,29280252,11359492,-3.20,173.94,38.80,38.80,16743686037,42.02,42.02,16743686037
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19840,2,595,3.09,410702,70414,1000000,410702,3.09,583.27,41.07,41.07,8169827175,41.18,41.18,8169827175
씨씨에스,066790,13,1831,2,342,22.97,28511016,37431928,65152039,28511016,22.97,76.17,43.76,43.76,48686000652,40.81,40.81,48686000652
수젠텍,253840,14,8030,2,780,10.76,6228380,11535722,16743200,6228380,10.76,53.99,37.20,37.20,51269734885,38.13,38.13,51269734885
한국피아이엠,448900,15,20200,2,1120,5.87,1939514,1202210,6004457,1939514,5.87,161.33,32.30,32.30,39207254590,32.33,32.33,39207254590
셀리드,299660,16,4790,2,790,19.75,6777797,3777880,21102977,6777797,19.75,179.41,32.12,32.12,31834625370,31.49,31.49,31834625370
KODEX 코스닥150선물인버스,251340,17,3980,5,-70,-1.73,16573129,25041860,53500000,16573129,-1.73,66.18,30.98,30.98,66086904300,31.04,31.04,66086904300
진흥기업2우B,002787,18,9710,5,-430,-4.24,84982,43381,294808,84982,-4.24,195.90,28.83,28.83,863653640,30.17,30.17,863653640
랩지노믹스,084650,19,2645,2,140,5.59,18825357,13119438,74239990,18825357,5.59,143.49,25.36,25.36,51351721640,26.15,26.15,51351721640
마음AI,377480,20,23550,2,1550,7.05,1677840,371569,6748429,1677840,7.05,451.56,24.86,24.86,39524554625,24.87,24.87,39524554625
율호,072770,21,777,2,12,1.57,18612080,25054892,71919480,18612080,1.57,74.29,25.88,25.88,13778024453,24.66,24.66,13778024453
블루엠텍,439580,22,7460,2,1010,15.66,2449873,249268,11170221,2449873,15.66,982.83,21.93,21.93,18788266245,22.55,22.55,18788266245
RISE 테슬라고정테크100,0047P0,23,10760,5,-55,-0.51,213578,399048,1000000,213578,-0.51,53.52,21.36,21.36,2305642334,21.43,21.43,2305642334
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,17350,5,-845,-4.64,211376,65593,1000000,211376,-4.64,322.25,21.14,21.14,3696491430,21.31,21.31,3696491430
피코그램,376180,25,2550,2,240,10.39,3586166,28714,18491378,3586166,10.39,9999.99,19.39,19.39,9315216093,19.76,19.76,9315216093
SOL 미국양자컴퓨팅TOP10,0023A0,26,14055,2,565,4.19,263571,355466,1350000,263571,4.19,74.15,19.52,19.52,3705683242,19.53,19.53,3705683242
프롬바이오,377220,27,3105,2,110,3.67,5252180,20124316,28310000,5252180,3.67,26.10,18.55,18.55,16296774970,18.54,18.54,16296774970
엑스게이트,356680,28,8990,2,370,4.29,5072941,1042778,28543492,5072941,4.29,486.48,17.77,17.77,47302861735,18.43,18.43,47302861735
삼륭물산,014970,29,6990,5,-290,-3.98,2663548,901790,15125000,2663548,-3.98,295.36,17.61,17.61,19322159150,18.28,18.28,19322159150
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,30,17375,5,-835,-4.59,180405,68906,1000000,180405,-4.59,261.81,18.04,18.04,3159215585,18.18,18.18,3159215585
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6820 2 1220 21.79 13032957 1766076 7486442 13032957 21.79 737.96 174.09 174.09 86081991195 168.60 168.60 86081991195
3 오가노이드사이언스 476040 2 48700 2 8200 20.25 5902676 3117777 6505950 5902676 20.25 189.32 90.73 90.73 279351831350 88.17 88.17 279351831350
4 나우로보틱스 459510 3 30150 2 4400 17.09 10482374 16167859 12547732 10482374 17.09 64.83 83.54 83.54 296804893150 78.45 78.45 296804893150
5 아이씨티케이 456010 4 20350 2 3260 19.08 9872854 1451276 13420676 9872854 19.08 680.29 73.56 73.56 205614317955 75.29 75.29 205614317955
6 로킷헬스케어 376900 5 20350 2 1430 7.56 6588852 6964409 9669449 6588852 7.56 94.61 68.14 68.14 133175885090 67.68 67.68 133175885090
7 바이오비쥬 489460 6 19630 2 1250 6.80 9655884 32347508 15044430 9655884 6.80 29.85 64.18 64.18 193818590270 65.63 65.63 193818590270
8 PLUS 차이나AI테크TOP10 0047N0 7 10400 2 15 0.14 524197 651180 800000 524197 0.14 80.50 65.52 65.52 5437341071 65.35 65.35 5437341071
9 상지건설 042940 8 29100 2 1550 5.63 2433629 9595087 3981814 2433629 5.63 25.36 61.12 61.12 72411270650 62.49 62.49 72411270650
10 평화홀딩스 010770 9 10110 2 1010 11.10 7510391 7782448 14625466 7510391 11.10 96.50 51.35 51.35 75617550225 51.14 51.14 75617550225
11 평화산업 090080 10 1716 2 30 1.78 23981332 40700036 54902259 23981332 1.78 58.92 43.68 43.68 42059211734 44.64 44.64 42059211734
12 압타머사이언스 291650 11 1361 5 -45 -3.20 11359492 6530699 29280252 11359492 -3.20 173.94 38.80 38.80 16743686037 42.02 42.02 16743686037
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19840 2 595 3.09 410702 70414 1000000 410702 3.09 583.27 41.07 41.07 8169827175 41.18 41.18 8169827175
14 씨씨에스 066790 13 1831 2 342 22.97 28511016 37431928 65152039 28511016 22.97 76.17 43.76 43.76 48686000652 40.81 40.81 48686000652
15 수젠텍 253840 14 8030 2 780 10.76 6228380 11535722 16743200 6228380 10.76 53.99 37.20 37.20 51269734885 38.13 38.13 51269734885
16 한국피아이엠 448900 15 20200 2 1120 5.87 1939514 1202210 6004457 1939514 5.87 161.33 32.30 32.30 39207254590 32.33 32.33 39207254590
17 셀리드 299660 16 4790 2 790 19.75 6777797 3777880 21102977 6777797 19.75 179.41 32.12 32.12 31834625370 31.49 31.49 31834625370
18 KODEX 코스닥150선물인버스 251340 17 3980 5 -70 -1.73 16573129 25041860 53500000 16573129 -1.73 66.18 30.98 30.98 66086904300 31.04 31.04 66086904300
19 진흥기업2우B 002787 18 9710 5 -430 -4.24 84982 43381 294808 84982 -4.24 195.90 28.83 28.83 863653640 30.17 30.17 863653640
20 랩지노믹스 084650 19 2645 2 140 5.59 18825357 13119438 74239990 18825357 5.59 143.49 25.36 25.36 51351721640 26.15 26.15 51351721640
21 마음AI 377480 20 23550 2 1550 7.05 1677840 371569 6748429 1677840 7.05 451.56 24.86 24.86 39524554625 24.87 24.87 39524554625
22 율호 072770 21 777 2 12 1.57 18612080 25054892 71919480 18612080 1.57 74.29 25.88 25.88 13778024453 24.66 24.66 13778024453
23 블루엠텍 439580 22 7460 2 1010 15.66 2449873 249268 11170221 2449873 15.66 982.83 21.93 21.93 18788266245 22.55 22.55 18788266245
24 RISE 테슬라고정테크100 0047P0 23 10760 5 -55 -0.51 213578 399048 1000000 213578 -0.51 53.52 21.36 21.36 2305642334 21.43 21.43 2305642334
25 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 24 17350 5 -845 -4.64 211376 65593 1000000 211376 -4.64 322.25 21.14 21.14 3696491430 21.31 21.31 3696491430
26 피코그램 376180 25 2550 2 240 10.39 3586166 28714 18491378 3586166 10.39 9999.99 19.39 19.39 9315216093 19.76 19.76 9315216093
27 SOL 미국양자컴퓨팅TOP10 0023A0 26 14055 2 565 4.19 263571 355466 1350000 263571 4.19 74.15 19.52 19.52 3705683242 19.53 19.53 3705683242
28 프롬바이오 377220 27 3105 2 110 3.67 5252180 20124316 28310000 5252180 3.67 26.10 18.55 18.55 16296774970 18.54 18.54 16296774970
29 엑스게이트 356680 28 8990 2 370 4.29 5072941 1042778 28543492 5072941 4.29 486.48 17.77 17.77 47302861735 18.43 18.43 47302861735
30 삼륭물산 014970 29 6990 5 -290 -3.98 2663548 901790 15125000 2663548 -3.98 295.36 17.61 17.61 19322159150 18.28 18.28 19322159150
31 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 30 17375 5 -835 -4.59 180405 68906 1000000 180405 -4.59 261.81 18.04 18.04 3159215585 18.18 18.18 3159215585

31
top30/20250521/top30-atvtr-20250521-120002.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
케이쓰리아이,431190,1,6760,2,1160,20.71,13315765,1766076,7486442,13315765,20.71,753.97,177.87,177.87,88004663360,173.89,173.89,88004663360
오가노이드사이언스,476040,2,48800,2,8300,20.49,5934725,3117777,6505950,5934725,20.49,190.35,91.22,91.22,280914061675,88.48,88.48,280914061675
나우로보틱스,459510,3,29700,2,3950,15.34,10764734,16167859,12547732,10764734,15.34,66.58,85.79,85.79,305249949900,81.91,81.91,305249949900
아이씨티케이,456010,4,20250,2,3160,18.49,9921628,1451276,13420676,9921628,18.49,683.65,73.93,73.93,206602090030,76.02,76.02,206602090030
로킷헬스케어,376900,5,20300,2,1380,7.29,6642319,6964409,9669449,6642319,7.29,95.38,68.69,68.69,134266789090,68.40,68.40,134266789090
바이오비쥬,489460,6,19930,2,1550,8.43,9837766,32347508,15044430,9837766,8.43,30.41,65.39,65.39,197419951495,65.84,65.84,197419951495
PLUS 차이나AI테크TOP10,0047N0,7,10425,2,40,0.39,525136,651180,800000,525136,0.39,80.64,65.64,65.64,5447129731,65.31,65.31,5447129731
상지건설,042940,8,28700,2,1150,4.17,2451048,9595087,3981814,2451048,4.17,25.54,61.56,61.56,72913899550,63.80,63.80,72913899550
평화홀딩스,010770,9,10160,2,1060,11.65,7581491,7782448,14625466,7581491,11.65,97.42,51.84,51.84,76340804045,51.38,51.38,76340804045
평화산업,090080,10,1701,2,15,0.89,24230309,40700036,54902259,24230309,0.89,59.53,44.13,44.13,42484583867,45.49,45.49,42484583867
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,19830,2,585,3.04,430728,70414,1000000,430728,3.04,611.71,43.07,43.07,8566617600,43.20,43.20,8566617600
압타머사이언스,291650,12,1356,5,-50,-3.56,11413615,6530699,29280252,11413615,-3.56,174.77,38.98,38.98,16817265338,42.36,42.36,16817265338
씨씨에스,066790,13,1824,2,335,22.50,29136302,37431928,65152039,29136302,22.50,77.84,44.72,44.72,49832690076,41.93,41.93,49832690076
수젠텍,253840,14,7980,2,730,10.07,6287163,11535722,16743200,6287163,10.07,54.50,37.55,37.55,51738548820,38.72,38.72,51738548820
한국피아이엠,448900,15,20500,2,1420,7.44,1970564,1202210,6004457,1970564,7.44,163.91,32.82,32.82,39842738440,32.37,32.37,39842738440
셀리드,299660,16,4780,2,780,19.50,6889151,3777880,21102977,6889151,19.50,182.35,32.65,32.65,32366128629,32.09,32.09,32366128629
KODEX 코스닥150선물인버스,251340,17,3985,5,-65,-1.60,16737742,25041860,53500000,16737742,-1.60,66.84,31.29,31.29,66742078372,31.31,31.31,66742078372
진흥기업2우B,002787,18,9710,5,-430,-4.24,84982,43381,294808,84982,-4.24,195.90,28.83,28.83,863653640,30.17,30.17,863653640
랩지노믹스,084650,19,2640,2,135,5.39,18945456,13119438,74239990,18945456,5.39,144.41,25.52,25.52,51668684422,26.36,26.36,51668684422
마음AI,377480,20,23250,2,1250,5.68,1750224,371569,6748429,1750224,5.68,471.04,25.94,25.94,41220349450,26.27,26.27,41220349450
율호,072770,21,783,2,18,2.35,18865602,25054892,71919480,18865602,2.35,75.30,26.23,26.23,13977078274,24.82,24.82,13977078274
이스트에이드,239340,22,2535,2,405,19.01,6542955,875128,26979634,6542955,19.01,747.66,24.25,24.25,16206456845,23.70,23.70,16206456845
블루엠텍,439580,23,7430,2,980,15.19,2460917,249268,11170221,2460917,15.19,987.26,22.03,22.03,18870557350,22.74,22.74,18870557350
RISE 테슬라고정테크100,0047P0,24,10770,5,-45,-0.42,218284,399048,1000000,218284,-0.42,54.70,21.83,21.83,2356274799,21.88,21.88,2356274799
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,25,17350,5,-845,-4.64,211376,65593,1000000,211376,-4.64,322.25,21.14,21.14,3696491430,21.31,21.31,3696491430
피코그램,376180,26,2600,2,290,12.55,3853768,28714,18491378,3853768,12.55,9999.99,20.84,20.84,10015495407,20.83,20.83,10015495407
SOL 미국양자컴퓨팅TOP10,0023A0,27,14065,2,575,4.26,267685,355466,1350000,267685,4.26,75.31,19.83,19.83,3763540473,19.82,19.82,3763540473
프롬바이오,377220,28,3065,2,70,2.34,5315898,20124316,28310000,5315898,2.34,26.42,18.78,18.78,16492769630,19.01,19.01,16492769630
엑스게이트,356680,29,8910,2,290,3.36,5094343,1042778,28543492,5094343,3.36,488.54,17.85,17.85,47494328345,18.67,18.67,47494328345
삼륭물산,014970,30,6950,5,-330,-4.53,2671078,901790,15125000,2671078,-4.53,296.20,17.66,17.66,19374669430,18.43,18.43,19374669430
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6760 2 1160 20.71 13315765 1766076 7486442 13315765 20.71 753.97 177.87 177.87 88004663360 173.89 173.89 88004663360
3 오가노이드사이언스 476040 2 48800 2 8300 20.49 5934725 3117777 6505950 5934725 20.49 190.35 91.22 91.22 280914061675 88.48 88.48 280914061675
4 나우로보틱스 459510 3 29700 2 3950 15.34 10764734 16167859 12547732 10764734 15.34 66.58 85.79 85.79 305249949900 81.91 81.91 305249949900
5 아이씨티케이 456010 4 20250 2 3160 18.49 9921628 1451276 13420676 9921628 18.49 683.65 73.93 73.93 206602090030 76.02 76.02 206602090030
6 로킷헬스케어 376900 5 20300 2 1380 7.29 6642319 6964409 9669449 6642319 7.29 95.38 68.69 68.69 134266789090 68.40 68.40 134266789090
7 바이오비쥬 489460 6 19930 2 1550 8.43 9837766 32347508 15044430 9837766 8.43 30.41 65.39 65.39 197419951495 65.84 65.84 197419951495
8 PLUS 차이나AI테크TOP10 0047N0 7 10425 2 40 0.39 525136 651180 800000 525136 0.39 80.64 65.64 65.64 5447129731 65.31 65.31 5447129731
9 상지건설 042940 8 28700 2 1150 4.17 2451048 9595087 3981814 2451048 4.17 25.54 61.56 61.56 72913899550 63.80 63.80 72913899550
10 평화홀딩스 010770 9 10160 2 1060 11.65 7581491 7782448 14625466 7581491 11.65 97.42 51.84 51.84 76340804045 51.38 51.38 76340804045
11 평화산업 090080 10 1701 2 15 0.89 24230309 40700036 54902259 24230309 0.89 59.53 44.13 44.13 42484583867 45.49 45.49 42484583867
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 19830 2 585 3.04 430728 70414 1000000 430728 3.04 611.71 43.07 43.07 8566617600 43.20 43.20 8566617600
13 압타머사이언스 291650 12 1356 5 -50 -3.56 11413615 6530699 29280252 11413615 -3.56 174.77 38.98 38.98 16817265338 42.36 42.36 16817265338
14 씨씨에스 066790 13 1824 2 335 22.50 29136302 37431928 65152039 29136302 22.50 77.84 44.72 44.72 49832690076 41.93 41.93 49832690076
15 수젠텍 253840 14 7980 2 730 10.07 6287163 11535722 16743200 6287163 10.07 54.50 37.55 37.55 51738548820 38.72 38.72 51738548820
16 한국피아이엠 448900 15 20500 2 1420 7.44 1970564 1202210 6004457 1970564 7.44 163.91 32.82 32.82 39842738440 32.37 32.37 39842738440
17 셀리드 299660 16 4780 2 780 19.50 6889151 3777880 21102977 6889151 19.50 182.35 32.65 32.65 32366128629 32.09 32.09 32366128629
18 KODEX 코스닥150선물인버스 251340 17 3985 5 -65 -1.60 16737742 25041860 53500000 16737742 -1.60 66.84 31.29 31.29 66742078372 31.31 31.31 66742078372
19 진흥기업2우B 002787 18 9710 5 -430 -4.24 84982 43381 294808 84982 -4.24 195.90 28.83 28.83 863653640 30.17 30.17 863653640
20 랩지노믹스 084650 19 2640 2 135 5.39 18945456 13119438 74239990 18945456 5.39 144.41 25.52 25.52 51668684422 26.36 26.36 51668684422
21 마음AI 377480 20 23250 2 1250 5.68 1750224 371569 6748429 1750224 5.68 471.04 25.94 25.94 41220349450 26.27 26.27 41220349450
22 율호 072770 21 783 2 18 2.35 18865602 25054892 71919480 18865602 2.35 75.30 26.23 26.23 13977078274 24.82 24.82 13977078274
23 이스트에이드 239340 22 2535 2 405 19.01 6542955 875128 26979634 6542955 19.01 747.66 24.25 24.25 16206456845 23.70 23.70 16206456845
24 블루엠텍 439580 23 7430 2 980 15.19 2460917 249268 11170221 2460917 15.19 987.26 22.03 22.03 18870557350 22.74 22.74 18870557350
25 RISE 테슬라고정테크100 0047P0 24 10770 5 -45 -0.42 218284 399048 1000000 218284 -0.42 54.70 21.83 21.83 2356274799 21.88 21.88 2356274799
26 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 25 17350 5 -845 -4.64 211376 65593 1000000 211376 -4.64 322.25 21.14 21.14 3696491430 21.31 21.31 3696491430
27 피코그램 376180 26 2600 2 290 12.55 3853768 28714 18491378 3853768 12.55 9999.99 20.84 20.84 10015495407 20.83 20.83 10015495407
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 14065 2 575 4.26 267685 355466 1350000 267685 4.26 75.31 19.83 19.83 3763540473 19.82 19.82 3763540473
29 프롬바이오 377220 28 3065 2 70 2.34 5315898 20124316 28310000 5315898 2.34 26.42 18.78 18.78 16492769630 19.01 19.01 16492769630
30 엑스게이트 356680 29 8910 2 290 3.36 5094343 1042778 28543492 5094343 3.36 488.54 17.85 17.85 47494328345 18.67 18.67 47494328345
31 삼륭물산 014970 30 6950 5 -330 -4.53 2671078 901790 15125000 2671078 -4.53 296.20 17.66 17.66 19374669430 18.43 18.43 19374669430

31
top30/20250521/top30-atvtr-20250521-121001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6820,2,1220,21.79,14459344,1766076,7486442,14459344,21.79,818.73,193.14,193.14,95921484070,187.87,187.87,95921484070
오가노이드사이언스,476040,2,49050,2,8550,21.11,5967662,3117777,6505950,5967662,21.11,191.41,91.73,91.73,282524896475,88.53,88.53,282524896475
나우로보틱스,459510,3,29600,2,3850,14.95,10927735,16167859,12547732,10927735,14.95,67.59,87.09,87.09,310092768650,83.49,83.49,310092768650
아이씨티케이,456010,4,20200,2,3110,18.20,9946865,1451276,13420676,9946865,18.20,685.39,74.12,74.12,207112894505,76.40,76.40,207112894505
로킷헬스케어,376900,5,20050,2,1130,5.97,6706877,6964409,9669449,6706877,5.97,96.30,69.36,69.36,135570740915,69.93,69.93,135570740915
바이오비쥬,489460,6,19670,2,1290,7.02,10002081,32347508,15044430,10002081,7.02,30.92,66.48,66.48,200678679245,67.81,67.81,200678679245
PLUS 차이나AI테크TOP10,0047N0,7,10420,2,35,0.34,525662,651180,800000,525662,0.34,80.72,65.71,65.71,5452607967,65.41,65.41,5452607967
상지건설,042940,8,28800,2,1250,4.54,2461196,9595087,3981814,2461196,4.54,25.65,61.81,61.81,73205899500,63.84,63.84,73205899500
평화홀딩스,010770,9,10020,2,920,10.11,7636727,7782448,14625466,7636727,10.11,98.13,52.22,52.22,76896991370,52.47,52.47,76896991370
평화산업,090080,10,1702,2,16,0.95,24376365,40700036,54902259,24376365,0.95,59.89,44.40,44.40,42732327721,45.73,45.73,42732327721
씨씨에스,066790,11,1810,2,321,21.56,29775760,37431928,65152039,29775760,21.56,79.55,45.70,45.70,50990472281,43.24,43.24,50990472281
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19865,2,620,3.22,430738,70414,1000000,430738,3.22,611.72,43.07,43.07,8566816250,43.13,43.13,8566816250
압타머사이언스,291650,13,1361,5,-45,-3.20,11441494,6530699,29280252,11441494,-3.20,175.20,39.08,39.08,16855120060,42.30,42.30,16855120060
수젠텍,253840,14,8000,2,750,10.34,6320358,11535722,16743200,6320358,10.34,54.79,37.75,37.75,52003394250,38.82,38.82,52003394250
진흥기업2우B,002787,15,9520,5,-620,-6.11,91514,43381,294808,91514,-6.11,210.95,31.04,31.04,925838280,32.99,32.99,925838280
한국피아이엠,448900,16,20400,2,1320,6.92,1992153,1202210,6004457,1992153,6.92,165.71,33.18,33.18,40285530240,32.89,32.89,40285530240
셀리드,299660,17,4800,2,800,20.00,6994207,3777880,21102977,6994207,20.00,185.14,33.14,33.14,32870765743,32.45,32.45,32870765743
KODEX 코스닥150선물인버스,251340,18,3985,5,-65,-1.60,16890659,25041860,53500000,16890659,-1.60,67.45,31.57,31.57,67351421022,31.59,31.59,67351421022
마음AI,377480,19,23300,2,1300,5.91,1811796,371569,6748429,1811796,5.91,487.61,26.85,26.85,42653033300,27.13,27.13,42653033300
랩지노믹스,084650,20,2640,2,135,5.39,19056314,13119438,74239990,19056314,5.39,145.25,25.67,25.67,51960356177,26.51,26.51,51960356177
이스트에이드,239340,21,2555,2,425,19.95,7252672,875128,26979634,7252672,19.95,828.76,26.88,26.88,18014023304,26.13,26.13,18014023304
율호,072770,22,800,2,35,4.58,19175157,25054892,71919480,19175157,4.58,76.53,26.66,26.66,14221703853,24.72,24.72,14221703853
한싹,430690,23,6700,2,560,9.12,2582209,1726714,10895327,2582209,9.12,149.54,23.70,23.70,16840317850,23.07,23.07,16840317850
블루엠텍,439580,24,7380,2,930,14.42,2478945,249268,11170221,2478945,14.42,994.49,22.19,22.19,19003890740,23.05,23.05,19003890740
RISE 테슬라고정테크100,0047P0,25,10770,5,-45,-0.42,218666,399048,1000000,218666,-0.42,54.80,21.87,21.87,2360387544,21.92,21.92,2360387544
피코그램,376180,26,2690,2,380,16.45,4180531,28714,18491378,4180531,16.45,9999.99,22.61,22.61,10881929142,21.88,21.88,10881929142
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,27,17350,5,-845,-4.64,211376,65593,1000000,211376,-4.64,322.25,21.14,21.14,3696491430,21.31,21.31,3696491430
SOL 미국양자컴퓨팅TOP10,0023A0,28,14090,2,600,4.45,272553,355466,1350000,272553,4.45,76.67,20.19,20.19,3832123153,20.15,20.15,3832123153
프롬바이오,377220,29,3050,2,55,1.84,5361324,20124316,28310000,5361324,1.84,26.64,18.94,18.94,16631679960,19.26,19.26,16631679960
엑스게이트,356680,30,8900,2,280,3.25,5110674,1042778,28543492,5110674,3.25,490.10,17.90,17.90,47639878185,18.75,18.75,47639878185
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6820 2 1220 21.79 14459344 1766076 7486442 14459344 21.79 818.73 193.14 193.14 95921484070 187.87 187.87 95921484070
3 오가노이드사이언스 476040 2 49050 2 8550 21.11 5967662 3117777 6505950 5967662 21.11 191.41 91.73 91.73 282524896475 88.53 88.53 282524896475
4 나우로보틱스 459510 3 29600 2 3850 14.95 10927735 16167859 12547732 10927735 14.95 67.59 87.09 87.09 310092768650 83.49 83.49 310092768650
5 아이씨티케이 456010 4 20200 2 3110 18.20 9946865 1451276 13420676 9946865 18.20 685.39 74.12 74.12 207112894505 76.40 76.40 207112894505
6 로킷헬스케어 376900 5 20050 2 1130 5.97 6706877 6964409 9669449 6706877 5.97 96.30 69.36 69.36 135570740915 69.93 69.93 135570740915
7 바이오비쥬 489460 6 19670 2 1290 7.02 10002081 32347508 15044430 10002081 7.02 30.92 66.48 66.48 200678679245 67.81 67.81 200678679245
8 PLUS 차이나AI테크TOP10 0047N0 7 10420 2 35 0.34 525662 651180 800000 525662 0.34 80.72 65.71 65.71 5452607967 65.41 65.41 5452607967
9 상지건설 042940 8 28800 2 1250 4.54 2461196 9595087 3981814 2461196 4.54 25.65 61.81 61.81 73205899500 63.84 63.84 73205899500
10 평화홀딩스 010770 9 10020 2 920 10.11 7636727 7782448 14625466 7636727 10.11 98.13 52.22 52.22 76896991370 52.47 52.47 76896991370
11 평화산업 090080 10 1702 2 16 0.95 24376365 40700036 54902259 24376365 0.95 59.89 44.40 44.40 42732327721 45.73 45.73 42732327721
12 씨씨에스 066790 11 1810 2 321 21.56 29775760 37431928 65152039 29775760 21.56 79.55 45.70 45.70 50990472281 43.24 43.24 50990472281
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19865 2 620 3.22 430738 70414 1000000 430738 3.22 611.72 43.07 43.07 8566816250 43.13 43.13 8566816250
14 압타머사이언스 291650 13 1361 5 -45 -3.20 11441494 6530699 29280252 11441494 -3.20 175.20 39.08 39.08 16855120060 42.30 42.30 16855120060
15 수젠텍 253840 14 8000 2 750 10.34 6320358 11535722 16743200 6320358 10.34 54.79 37.75 37.75 52003394250 38.82 38.82 52003394250
16 진흥기업2우B 002787 15 9520 5 -620 -6.11 91514 43381 294808 91514 -6.11 210.95 31.04 31.04 925838280 32.99 32.99 925838280
17 한국피아이엠 448900 16 20400 2 1320 6.92 1992153 1202210 6004457 1992153 6.92 165.71 33.18 33.18 40285530240 32.89 32.89 40285530240
18 셀리드 299660 17 4800 2 800 20.00 6994207 3777880 21102977 6994207 20.00 185.14 33.14 33.14 32870765743 32.45 32.45 32870765743
19 KODEX 코스닥150선물인버스 251340 18 3985 5 -65 -1.60 16890659 25041860 53500000 16890659 -1.60 67.45 31.57 31.57 67351421022 31.59 31.59 67351421022
20 마음AI 377480 19 23300 2 1300 5.91 1811796 371569 6748429 1811796 5.91 487.61 26.85 26.85 42653033300 27.13 27.13 42653033300
21 랩지노믹스 084650 20 2640 2 135 5.39 19056314 13119438 74239990 19056314 5.39 145.25 25.67 25.67 51960356177 26.51 26.51 51960356177
22 이스트에이드 239340 21 2555 2 425 19.95 7252672 875128 26979634 7252672 19.95 828.76 26.88 26.88 18014023304 26.13 26.13 18014023304
23 율호 072770 22 800 2 35 4.58 19175157 25054892 71919480 19175157 4.58 76.53 26.66 26.66 14221703853 24.72 24.72 14221703853
24 한싹 430690 23 6700 2 560 9.12 2582209 1726714 10895327 2582209 9.12 149.54 23.70 23.70 16840317850 23.07 23.07 16840317850
25 블루엠텍 439580 24 7380 2 930 14.42 2478945 249268 11170221 2478945 14.42 994.49 22.19 22.19 19003890740 23.05 23.05 19003890740
26 RISE 테슬라고정테크100 0047P0 25 10770 5 -45 -0.42 218666 399048 1000000 218666 -0.42 54.80 21.87 21.87 2360387544 21.92 21.92 2360387544
27 피코그램 376180 26 2690 2 380 16.45 4180531 28714 18491378 4180531 16.45 9999.99 22.61 22.61 10881929142 21.88 21.88 10881929142
28 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 27 17350 5 -845 -4.64 211376 65593 1000000 211376 -4.64 322.25 21.14 21.14 3696491430 21.31 21.31 3696491430
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 14090 2 600 4.45 272553 355466 1350000 272553 4.45 76.67 20.19 20.19 3832123153 20.15 20.15 3832123153
30 프롬바이오 377220 29 3050 2 55 1.84 5361324 20124316 28310000 5361324 1.84 26.64 18.94 18.94 16631679960 19.26 19.26 16631679960
31 엑스게이트 356680 30 8900 2 280 3.25 5110674 1042778 28543492 5110674 3.25 490.10 17.90 17.90 47639878185 18.75 18.75 47639878185

31
top30/20250521/top30-atvtr-20250521-122001.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
케이쓰리아이,431190,1,6660,2,1060,18.93,15050647,1766076,7486442,15050647,18.93,852.21,201.04,201.04,99892584825,200.35,200.35,99892584825
오가노이드사이언스,476040,2,48850,2,8350,20.62,6027531,3117777,6505950,6027531,20.62,193.33,92.65,92.65,285456249075,89.82,89.82,285456249075
나우로보틱스,459510,3,30050,2,4300,16.70,11165648,16167859,12547732,11165648,16.70,69.06,88.99,88.99,317195717500,84.12,84.12,317195717500
아이씨티케이,456010,4,20200,2,3110,18.20,9989589,1451276,13420676,9989589,18.20,688.33,74.43,74.43,207975055455,76.72,76.72,207975055455
로킷헬스케어,376900,5,20150,2,1230,6.50,6818975,6964409,9669449,6818975,6.50,97.91,70.52,70.52,137813639660,70.73,70.73,137813639660
바이오비쥬,489460,6,19740,2,1360,7.40,10129375,32347508,15044430,10129375,7.40,31.31,67.33,67.33,203202344440,68.42,68.42,203202344440
PLUS 차이나AI테크TOP10,0047N0,7,10420,2,35,0.34,526596,651180,800000,526596,0.34,80.87,65.82,65.82,5462340247,65.53,65.53,5462340247
상지건설,042940,8,28950,2,1400,5.08,2483424,9595087,3981814,2483424,5.08,25.88,62.37,62.37,73845010475,64.06,64.06,73845010475
평화홀딩스,010770,9,9820,2,720,7.91,7711900,7782448,14625466,7711900,7.91,99.09,52.73,52.73,77642762025,54.06,54.06,77642762025
평화산업,090080,10,1682,5,-4,-0.24,24680246,40700036,54902259,24680246,-0.24,60.64,44.95,44.95,43246727075,46.83,46.83,43246727075
씨씨에스,066790,11,1813,2,324,21.76,30177659,37431928,65152039,30177659,21.76,80.62,46.32,46.32,51715810115,43.78,43.78,51715810115
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19865,2,620,3.22,430738,70414,1000000,430738,3.22,611.72,43.07,43.07,8566816250,43.13,43.13,8566816250
압타머사이언스,291650,13,1381,5,-25,-1.78,11566240,6530699,29280252,11566240,-1.78,177.11,39.50,39.50,17027550296,42.11,42.11,17027550296
수젠텍,253840,14,7970,2,720,9.93,6360065,11535722,16743200,6360065,9.93,55.13,37.99,37.99,52319593710,39.21,39.21,52319593710
한싹,430690,15,6810,2,670,10.91,3894423,1726714,10895327,3894423,10.91,225.54,35.74,35.74,25835587700,34.82,34.82,25835587700
한국피아이엠,448900,16,20300,2,1220,6.39,2050301,1202210,6004457,2050301,6.39,170.54,34.15,34.15,41478756715,34.03,34.03,41478756715
진흥기업2우B,002787,17,9520,5,-620,-6.11,91514,43381,294808,91514,-6.11,210.95,31.04,31.04,925838280,32.99,32.99,925838280
셀리드,299660,18,4810,2,810,20.25,7055714,3777880,21102977,7055714,20.25,186.76,33.43,33.43,33164862499,32.67,32.67,33164862499
KODEX 코스닥150선물인버스,251340,19,3985,5,-65,-1.60,17199752,25041860,53500000,17199752,-1.60,68.68,32.15,32.15,68581640557,32.17,32.17,68581640557
이스트에이드,239340,20,2535,2,405,19.01,7713523,875128,26979634,7713523,19.01,881.42,28.59,28.59,19180362689,28.04,28.04,19180362689
마음AI,377480,21,23250,2,1250,5.68,1849124,371569,6748429,1849124,5.68,497.65,27.40,27.40,43516441725,27.73,27.73,43516441725
랩지노믹스,084650,22,2635,2,130,5.19,19146036,13119438,74239990,19146036,5.19,145.94,25.79,25.79,52195973698,26.68,26.68,52195973698
율호,072770,23,819,2,54,7.06,20222863,25054892,71919480,20222863,7.06,80.71,28.12,28.12,15066350892,25.58,25.58,15066350892
피코그램,376180,24,2615,2,305,13.20,4489279,28714,18491378,4489279,13.20,9999.99,24.28,24.28,11705157784,24.21,24.21,11705157784
블루엠텍,439580,25,7400,2,950,14.73,2486660,249268,11170221,2486660,14.73,997.58,22.26,22.26,19060818760,23.06,23.06,19060818760
RISE 테슬라고정테크100,0047P0,26,10770,5,-45,-0.42,218713,399048,1000000,218713,-0.42,54.81,21.87,21.87,2360893734,21.92,21.92,2360893734
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,27,17350,5,-845,-4.64,211376,65593,1000000,211376,-4.64,322.25,21.14,21.14,3696491430,21.31,21.31,3696491430
SOL 미국양자컴퓨팅TOP10,0023A0,28,14130,2,640,4.74,278736,355466,1350000,278736,4.74,78.41,20.65,20.65,3919447583,20.55,20.55,3919447583
프롬바이오,377220,29,3045,2,50,1.67,5430562,20124316,28310000,5430562,1.67,26.99,19.18,19.18,16842498060,19.54,19.54,16842498060
엑스게이트,356680,30,8910,2,290,3.36,5122838,1042778,28543492,5122838,3.36,491.27,17.95,17.95,47748302985,18.77,18.77,47748302985
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6660 2 1060 18.93 15050647 1766076 7486442 15050647 18.93 852.21 201.04 201.04 99892584825 200.35 200.35 99892584825
3 오가노이드사이언스 476040 2 48850 2 8350 20.62 6027531 3117777 6505950 6027531 20.62 193.33 92.65 92.65 285456249075 89.82 89.82 285456249075
4 나우로보틱스 459510 3 30050 2 4300 16.70 11165648 16167859 12547732 11165648 16.70 69.06 88.99 88.99 317195717500 84.12 84.12 317195717500
5 아이씨티케이 456010 4 20200 2 3110 18.20 9989589 1451276 13420676 9989589 18.20 688.33 74.43 74.43 207975055455 76.72 76.72 207975055455
6 로킷헬스케어 376900 5 20150 2 1230 6.50 6818975 6964409 9669449 6818975 6.50 97.91 70.52 70.52 137813639660 70.73 70.73 137813639660
7 바이오비쥬 489460 6 19740 2 1360 7.40 10129375 32347508 15044430 10129375 7.40 31.31 67.33 67.33 203202344440 68.42 68.42 203202344440
8 PLUS 차이나AI테크TOP10 0047N0 7 10420 2 35 0.34 526596 651180 800000 526596 0.34 80.87 65.82 65.82 5462340247 65.53 65.53 5462340247
9 상지건설 042940 8 28950 2 1400 5.08 2483424 9595087 3981814 2483424 5.08 25.88 62.37 62.37 73845010475 64.06 64.06 73845010475
10 평화홀딩스 010770 9 9820 2 720 7.91 7711900 7782448 14625466 7711900 7.91 99.09 52.73 52.73 77642762025 54.06 54.06 77642762025
11 평화산업 090080 10 1682 5 -4 -0.24 24680246 40700036 54902259 24680246 -0.24 60.64 44.95 44.95 43246727075 46.83 46.83 43246727075
12 씨씨에스 066790 11 1813 2 324 21.76 30177659 37431928 65152039 30177659 21.76 80.62 46.32 46.32 51715810115 43.78 43.78 51715810115
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19865 2 620 3.22 430738 70414 1000000 430738 3.22 611.72 43.07 43.07 8566816250 43.13 43.13 8566816250
14 압타머사이언스 291650 13 1381 5 -25 -1.78 11566240 6530699 29280252 11566240 -1.78 177.11 39.50 39.50 17027550296 42.11 42.11 17027550296
15 수젠텍 253840 14 7970 2 720 9.93 6360065 11535722 16743200 6360065 9.93 55.13 37.99 37.99 52319593710 39.21 39.21 52319593710
16 한싹 430690 15 6810 2 670 10.91 3894423 1726714 10895327 3894423 10.91 225.54 35.74 35.74 25835587700 34.82 34.82 25835587700
17 한국피아이엠 448900 16 20300 2 1220 6.39 2050301 1202210 6004457 2050301 6.39 170.54 34.15 34.15 41478756715 34.03 34.03 41478756715
18 진흥기업2우B 002787 17 9520 5 -620 -6.11 91514 43381 294808 91514 -6.11 210.95 31.04 31.04 925838280 32.99 32.99 925838280
19 셀리드 299660 18 4810 2 810 20.25 7055714 3777880 21102977 7055714 20.25 186.76 33.43 33.43 33164862499 32.67 32.67 33164862499
20 KODEX 코스닥150선물인버스 251340 19 3985 5 -65 -1.60 17199752 25041860 53500000 17199752 -1.60 68.68 32.15 32.15 68581640557 32.17 32.17 68581640557
21 이스트에이드 239340 20 2535 2 405 19.01 7713523 875128 26979634 7713523 19.01 881.42 28.59 28.59 19180362689 28.04 28.04 19180362689
22 마음AI 377480 21 23250 2 1250 5.68 1849124 371569 6748429 1849124 5.68 497.65 27.40 27.40 43516441725 27.73 27.73 43516441725
23 랩지노믹스 084650 22 2635 2 130 5.19 19146036 13119438 74239990 19146036 5.19 145.94 25.79 25.79 52195973698 26.68 26.68 52195973698
24 율호 072770 23 819 2 54 7.06 20222863 25054892 71919480 20222863 7.06 80.71 28.12 28.12 15066350892 25.58 25.58 15066350892
25 피코그램 376180 24 2615 2 305 13.20 4489279 28714 18491378 4489279 13.20 9999.99 24.28 24.28 11705157784 24.21 24.21 11705157784
26 블루엠텍 439580 25 7400 2 950 14.73 2486660 249268 11170221 2486660 14.73 997.58 22.26 22.26 19060818760 23.06 23.06 19060818760
27 RISE 테슬라고정테크100 0047P0 26 10770 5 -45 -0.42 218713 399048 1000000 218713 -0.42 54.81 21.87 21.87 2360893734 21.92 21.92 2360893734
28 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 27 17350 5 -845 -4.64 211376 65593 1000000 211376 -4.64 322.25 21.14 21.14 3696491430 21.31 21.31 3696491430
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 14130 2 640 4.74 278736 355466 1350000 278736 4.74 78.41 20.65 20.65 3919447583 20.55 20.55 3919447583
30 프롬바이오 377220 29 3045 2 50 1.67 5430562 20124316 28310000 5430562 1.67 26.99 19.18 19.18 16842498060 19.54 19.54 16842498060
31 엑스게이트 356680 30 8910 2 290 3.36 5122838 1042778 28543492 5122838 3.36 491.27 17.95 17.95 47748302985 18.77 18.77 47748302985

31
top30/20250521/top30-atvtr-20250521-123002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6570,2,970,17.32,15295163,1766076,7486442,15295163,17.32,866.05,204.30,204.30,101509945160,206.38,206.38,101509945160
오가노이드사이언스,476040,2,48600,2,8100,20.00,6051165,3117777,6505950,6051165,20.00,194.09,93.01,93.01,286607415225,90.64,90.64,286607415225
나우로보틱스,459510,3,29950,2,4200,16.31,11428869,16167859,12547732,11428869,16.31,70.69,91.08,91.08,325103745775,86.51,86.51,325103745775
아이씨티케이,456010,4,20150,2,3060,17.91,10054510,1451276,13420676,10054510,17.91,692.80,74.92,74.92,209288768605,77.39,77.39,209288768605
로킷헬스케어,376900,5,20100,2,1180,6.24,6895209,6964409,9669449,6895209,6.24,99.01,71.31,71.31,139355157035,71.70,71.70,139355157035
바이오비쥬,489460,6,19770,2,1390,7.56,10201944,32347508,15044430,10201944,7.56,31.54,67.81,67.81,204638857935,68.80,68.80,204638857935
PLUS 차이나AI테크TOP10,0047N0,7,10390,2,5,0.05,533365,651180,800000,533365,0.05,81.91,66.67,66.67,5532722382,66.56,66.56,5532722382
상지건설,042940,8,28650,2,1100,3.99,2499973,9595087,3981814,2499973,3.99,26.05,62.78,62.78,74321958525,65.15,65.15,74321958525
평화홀딩스,010770,9,9820,2,720,7.91,7831801,7782448,14625466,7831801,7.91,100.63,53.55,53.55,78817950670,54.88,54.88,78817950670
한싹,430690,10,6780,2,640,10.42,5651484,1726714,10895327,5651484,10.42,327.30,51.87,51.87,37954353815,51.38,51.38,37954353815
평화산업,090080,11,1699,2,13,0.77,25014096,40700036,54902259,25014096,0.77,61.46,45.56,45.56,43810354690,46.97,46.97,43810354690
씨씨에스,066790,12,1801,2,312,20.95,30359528,37431928,65152039,30359528,20.95,81.11,46.60,46.60,52043945947,44.35,44.35,52043945947
압타머사이언스,291650,13,1362,5,-44,-3.13,11751950,6530699,29280252,11751950,-3.13,179.95,40.14,40.14,17283413383,43.34,43.34,17283413383
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,19875,2,630,3.27,430763,70414,1000000,430763,3.27,611.76,43.08,43.08,8567313125,43.11,43.11,8567313125
수젠텍,253840,15,7990,2,740,10.21,6435747,11535722,16743200,6435747,10.21,55.79,38.44,38.44,52927624240,39.56,39.56,52927624240
한국피아이엠,448900,16,20250,2,1170,6.13,2071334,1202210,6004457,2071334,6.13,172.29,34.50,34.50,41904455165,34.46,34.46,41904455165
셀리드,299660,17,4890,2,890,22.25,7494923,3777880,21102977,7494923,22.25,198.39,35.52,35.52,35312416175,34.22,34.22,35312416175
진흥기업2우B,002787,18,9520,5,-620,-6.11,91514,43381,294808,91514,-6.11,210.95,31.04,31.04,925838280,32.99,32.99,925838280
KODEX 코스닥150선물인버스,251340,19,3980,5,-70,-1.73,17240348,25041860,53500000,17240348,-1.73,68.85,32.22,32.22,68743194242,32.28,32.28,68743194242
이스트에이드,239340,20,2470,2,340,15.96,8182052,875128,26979634,8182052,15.96,934.95,30.33,30.33,20359885718,30.55,30.55,20359885718
마음AI,377480,21,23350,2,1350,6.14,1892310,371569,6748429,1892310,6.14,509.28,28.04,28.04,44519001325,28.25,28.25,44519001325
율호,072770,22,805,2,40,5.23,20838373,25054892,71919480,20838373,5.23,83.17,28.97,28.97,15563342691,26.88,26.88,15563342691
랩지노믹스,084650,23,2645,2,140,5.59,19221730,13119438,74239990,19221730,5.59,146.51,25.89,25.89,52396386751,26.68,26.68,52396386751
피코그램,376180,24,2625,2,315,13.64,4614586,28714,18491378,4614586,13.64,9999.99,24.96,24.96,12034149647,24.79,24.79,12034149647
블루엠텍,439580,25,7290,2,840,13.02,2516911,249268,11170221,2516911,13.02,1009.72,22.53,22.53,19282445830,23.68,23.68,19282445830
RISE 테슬라고정테크100,0047P0,26,10780,5,-35,-0.32,218804,399048,1000000,218804,-0.32,54.83,21.88,21.88,2361873984,21.91,21.91,2361873984
SOL 미국양자컴퓨팅TOP10,0023A0,27,14175,2,685,5.08,293264,355466,1350000,293264,5.08,82.50,21.72,21.72,4125089002,21.56,21.56,4125089002
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,28,17350,5,-845,-4.64,211376,65593,1000000,211376,-4.64,322.25,21.14,21.14,3696491430,21.31,21.31,3696491430
프롬바이오,377220,29,3065,2,70,2.34,5454956,20124316,28310000,5454956,2.34,27.11,19.27,19.27,16917046044,19.50,19.50,16917046044
엑스게이트,356680,30,8920,2,300,3.48,5133976,1042778,28543492,5133976,3.48,492.34,17.99,17.99,47847759410,18.79,18.79,47847759410
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6570 2 970 17.32 15295163 1766076 7486442 15295163 17.32 866.05 204.30 204.30 101509945160 206.38 206.38 101509945160
3 오가노이드사이언스 476040 2 48600 2 8100 20.00 6051165 3117777 6505950 6051165 20.00 194.09 93.01 93.01 286607415225 90.64 90.64 286607415225
4 나우로보틱스 459510 3 29950 2 4200 16.31 11428869 16167859 12547732 11428869 16.31 70.69 91.08 91.08 325103745775 86.51 86.51 325103745775
5 아이씨티케이 456010 4 20150 2 3060 17.91 10054510 1451276 13420676 10054510 17.91 692.80 74.92 74.92 209288768605 77.39 77.39 209288768605
6 로킷헬스케어 376900 5 20100 2 1180 6.24 6895209 6964409 9669449 6895209 6.24 99.01 71.31 71.31 139355157035 71.70 71.70 139355157035
7 바이오비쥬 489460 6 19770 2 1390 7.56 10201944 32347508 15044430 10201944 7.56 31.54 67.81 67.81 204638857935 68.80 68.80 204638857935
8 PLUS 차이나AI테크TOP10 0047N0 7 10390 2 5 0.05 533365 651180 800000 533365 0.05 81.91 66.67 66.67 5532722382 66.56 66.56 5532722382
9 상지건설 042940 8 28650 2 1100 3.99 2499973 9595087 3981814 2499973 3.99 26.05 62.78 62.78 74321958525 65.15 65.15 74321958525
10 평화홀딩스 010770 9 9820 2 720 7.91 7831801 7782448 14625466 7831801 7.91 100.63 53.55 53.55 78817950670 54.88 54.88 78817950670
11 한싹 430690 10 6780 2 640 10.42 5651484 1726714 10895327 5651484 10.42 327.30 51.87 51.87 37954353815 51.38 51.38 37954353815
12 평화산업 090080 11 1699 2 13 0.77 25014096 40700036 54902259 25014096 0.77 61.46 45.56 45.56 43810354690 46.97 46.97 43810354690
13 씨씨에스 066790 12 1801 2 312 20.95 30359528 37431928 65152039 30359528 20.95 81.11 46.60 46.60 52043945947 44.35 44.35 52043945947
14 압타머사이언스 291650 13 1362 5 -44 -3.13 11751950 6530699 29280252 11751950 -3.13 179.95 40.14 40.14 17283413383 43.34 43.34 17283413383
15 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 14 19875 2 630 3.27 430763 70414 1000000 430763 3.27 611.76 43.08 43.08 8567313125 43.11 43.11 8567313125
16 수젠텍 253840 15 7990 2 740 10.21 6435747 11535722 16743200 6435747 10.21 55.79 38.44 38.44 52927624240 39.56 39.56 52927624240
17 한국피아이엠 448900 16 20250 2 1170 6.13 2071334 1202210 6004457 2071334 6.13 172.29 34.50 34.50 41904455165 34.46 34.46 41904455165
18 셀리드 299660 17 4890 2 890 22.25 7494923 3777880 21102977 7494923 22.25 198.39 35.52 35.52 35312416175 34.22 34.22 35312416175
19 진흥기업2우B 002787 18 9520 5 -620 -6.11 91514 43381 294808 91514 -6.11 210.95 31.04 31.04 925838280 32.99 32.99 925838280
20 KODEX 코스닥150선물인버스 251340 19 3980 5 -70 -1.73 17240348 25041860 53500000 17240348 -1.73 68.85 32.22 32.22 68743194242 32.28 32.28 68743194242
21 이스트에이드 239340 20 2470 2 340 15.96 8182052 875128 26979634 8182052 15.96 934.95 30.33 30.33 20359885718 30.55 30.55 20359885718
22 마음AI 377480 21 23350 2 1350 6.14 1892310 371569 6748429 1892310 6.14 509.28 28.04 28.04 44519001325 28.25 28.25 44519001325
23 율호 072770 22 805 2 40 5.23 20838373 25054892 71919480 20838373 5.23 83.17 28.97 28.97 15563342691 26.88 26.88 15563342691
24 랩지노믹스 084650 23 2645 2 140 5.59 19221730 13119438 74239990 19221730 5.59 146.51 25.89 25.89 52396386751 26.68 26.68 52396386751
25 피코그램 376180 24 2625 2 315 13.64 4614586 28714 18491378 4614586 13.64 9999.99 24.96 24.96 12034149647 24.79 24.79 12034149647
26 블루엠텍 439580 25 7290 2 840 13.02 2516911 249268 11170221 2516911 13.02 1009.72 22.53 22.53 19282445830 23.68 23.68 19282445830
27 RISE 테슬라고정테크100 0047P0 26 10780 5 -35 -0.32 218804 399048 1000000 218804 -0.32 54.83 21.88 21.88 2361873984 21.91 21.91 2361873984
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 14175 2 685 5.08 293264 355466 1350000 293264 5.08 82.50 21.72 21.72 4125089002 21.56 21.56 4125089002
29 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 28 17350 5 -845 -4.64 211376 65593 1000000 211376 -4.64 322.25 21.14 21.14 3696491430 21.31 21.31 3696491430
30 프롬바이오 377220 29 3065 2 70 2.34 5454956 20124316 28310000 5454956 2.34 27.11 19.27 19.27 16917046044 19.50 19.50 16917046044
31 엑스게이트 356680 30 8920 2 300 3.48 5133976 1042778 28543492 5133976 3.48 492.34 17.99 17.99 47847759410 18.79 18.79 47847759410

31
top30/20250521/top30-atvtr-20250521-124002.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
케이쓰리아이,431190,1,6530,2,930,16.61,15589112,1766076,7486442,15589112,16.61,882.70,208.23,208.23,103427794080,211.57,211.57,103427794080
오가노이드사이언스,476040,2,48350,2,7850,19.38,6109509,3117777,6505950,6109509,19.38,195.96,93.91,93.91,289434434175,92.01,92.01,289434434175
나우로보틱스,459510,3,29700,2,3950,15.34,11588371,16167859,12547732,11588371,15.34,71.68,92.35,92.35,329859962700,88.51,88.51,329859962700
아이씨티케이,456010,4,20100,2,3010,17.61,10151473,1451276,13420676,10151473,17.61,699.49,75.64,75.64,211235483680,78.31,78.31,211235483680
로킷헬스케어,376900,5,20000,2,1080,5.71,6933762,6964409,9669449,6933762,5.71,99.56,71.71,71.71,140127421440,72.46,72.46,140127421440
바이오비쥬,489460,6,19800,2,1420,7.73,10292899,32347508,15044430,10292899,7.73,31.82,68.42,68.42,206444573595,69.30,69.30,206444573595
상지건설,042940,7,29200,2,1650,5.99,2632963,9595087,3981814,2632963,5.99,27.44,66.12,66.12,78232746300,67.29,67.29,78232746300
PLUS 차이나AI테크TOP10,0047N0,8,10365,5,-20,-0.19,535030,651180,800000,535030,-0.19,82.16,66.88,66.88,5550007059,66.93,66.93,5550007059
한싹,430690,9,6670,2,530,8.63,6405912,1726714,10895327,6405912,8.63,370.99,58.80,58.80,43010767065,59.18,59.18,43010767065
평화홀딩스,010770,10,9610,2,510,5.60,8053426,7782448,14625466,8053426,5.60,103.48,55.06,55.06,80961829680,57.60,57.60,80961829680
평화산업,090080,11,1649,5,-37,-2.19,25486075,40700036,54902259,25486075,-2.19,62.62,46.42,46.42,44597156917,49.26,49.26,44597156917
씨씨에스,066790,12,1788,2,299,20.08,31113465,37431928,65152039,31113465,20.08,83.12,47.76,47.76,53406510386,45.85,45.85,53406510386
압타머사이언스,291650,13,1352,5,-54,-3.84,11845313,6530699,29280252,11845313,-3.84,181.38,40.45,40.45,17410075351,43.98,43.98,17410075351
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,19875,2,630,3.27,430763,70414,1000000,430763,3.27,611.76,43.08,43.08,8567313125,43.11,43.11,8567313125
수젠텍,253840,15,7960,2,710,9.79,6475870,11535722,16743200,6475870,9.79,56.14,38.68,38.68,53247749305,39.95,39.95,53247749305
셀리드,299660,16,4775,2,775,19.38,7798536,3777880,21102977,7798536,19.38,206.43,36.95,36.95,36788368579,36.51,36.51,36788368579
진흥기업2우B,002787,17,9360,5,-780,-7.69,98010,43381,294808,98010,-7.69,225.93,33.25,33.25,986640840,35.76,35.76,986640840
한국피아이엠,448900,18,20300,2,1220,6.39,2086876,1202210,6004457,2086876,6.39,173.59,34.76,34.76,42219236615,34.64,34.64,42219236615
마니커,027740,19,1260,2,195,18.31,22690577,72110680,63511228,22690577,18.31,31.47,35.73,35.73,26318358060,32.89,32.89,26318358060
이스트에이드,239340,20,2425,2,295,13.85,8554715,875128,26979634,8554715,13.85,977.54,31.71,31.71,21269891850,32.51,32.51,21269891850
KODEX 코스닥150선물인버스,251340,21,3980,5,-70,-1.73,17304159,25041860,53500000,17304159,-1.73,69.10,32.34,32.34,68997155585,32.40,32.40,68997155585
마음AI,377480,22,22650,2,650,2.95,1983366,371569,6748429,1983366,2.95,533.78,29.39,29.39,46600144550,30.49,30.49,46600144550
피코그램,376180,23,2670,2,360,15.58,5411522,28714,18491378,5411522,15.58,9999.99,29.27,29.27,14196267552,28.75,28.75,14196267552
율호,072770,24,798,2,33,4.31,21231059,25054892,71919480,21231059,4.31,84.74,29.52,29.52,15877374460,27.66,27.66,15877374460
랩지노믹스,084650,25,2635,2,130,5.19,19302499,13119438,74239990,19302499,5.19,147.13,26.00,26.00,52609360951,26.89,26.89,52609360951
블루엠텍,439580,26,7290,2,840,13.02,2538699,249268,11170221,2538699,13.02,1018.46,22.73,22.73,19441076450,23.87,23.87,19441076450
RISE 테슬라고정테크100,0047P0,27,10770,5,-45,-0.42,218849,399048,1000000,218849,-0.42,54.84,21.88,21.88,2362358784,21.93,21.93,2362358784
SOL 미국양자컴퓨팅TOP10,0023A0,28,14200,2,710,5.26,296236,355466,1350000,296236,5.26,83.34,21.94,21.94,4167242087,21.74,21.74,4167242087
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17350,5,-845,-4.64,211376,65593,1000000,211376,-4.64,322.25,21.14,21.14,3696491430,21.31,21.31,3696491430
프롬바이오,377220,30,3085,2,90,3.01,5528542,20124316,28310000,5528542,3.01,27.47,19.53,19.53,17143953863,19.63,19.63,17143953863
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6530 2 930 16.61 15589112 1766076 7486442 15589112 16.61 882.70 208.23 208.23 103427794080 211.57 211.57 103427794080
3 오가노이드사이언스 476040 2 48350 2 7850 19.38 6109509 3117777 6505950 6109509 19.38 195.96 93.91 93.91 289434434175 92.01 92.01 289434434175
4 나우로보틱스 459510 3 29700 2 3950 15.34 11588371 16167859 12547732 11588371 15.34 71.68 92.35 92.35 329859962700 88.51 88.51 329859962700
5 아이씨티케이 456010 4 20100 2 3010 17.61 10151473 1451276 13420676 10151473 17.61 699.49 75.64 75.64 211235483680 78.31 78.31 211235483680
6 로킷헬스케어 376900 5 20000 2 1080 5.71 6933762 6964409 9669449 6933762 5.71 99.56 71.71 71.71 140127421440 72.46 72.46 140127421440
7 바이오비쥬 489460 6 19800 2 1420 7.73 10292899 32347508 15044430 10292899 7.73 31.82 68.42 68.42 206444573595 69.30 69.30 206444573595
8 상지건설 042940 7 29200 2 1650 5.99 2632963 9595087 3981814 2632963 5.99 27.44 66.12 66.12 78232746300 67.29 67.29 78232746300
9 PLUS 차이나AI테크TOP10 0047N0 8 10365 5 -20 -0.19 535030 651180 800000 535030 -0.19 82.16 66.88 66.88 5550007059 66.93 66.93 5550007059
10 한싹 430690 9 6670 2 530 8.63 6405912 1726714 10895327 6405912 8.63 370.99 58.80 58.80 43010767065 59.18 59.18 43010767065
11 평화홀딩스 010770 10 9610 2 510 5.60 8053426 7782448 14625466 8053426 5.60 103.48 55.06 55.06 80961829680 57.60 57.60 80961829680
12 평화산업 090080 11 1649 5 -37 -2.19 25486075 40700036 54902259 25486075 -2.19 62.62 46.42 46.42 44597156917 49.26 49.26 44597156917
13 씨씨에스 066790 12 1788 2 299 20.08 31113465 37431928 65152039 31113465 20.08 83.12 47.76 47.76 53406510386 45.85 45.85 53406510386
14 압타머사이언스 291650 13 1352 5 -54 -3.84 11845313 6530699 29280252 11845313 -3.84 181.38 40.45 40.45 17410075351 43.98 43.98 17410075351
15 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 14 19875 2 630 3.27 430763 70414 1000000 430763 3.27 611.76 43.08 43.08 8567313125 43.11 43.11 8567313125
16 수젠텍 253840 15 7960 2 710 9.79 6475870 11535722 16743200 6475870 9.79 56.14 38.68 38.68 53247749305 39.95 39.95 53247749305
17 셀리드 299660 16 4775 2 775 19.38 7798536 3777880 21102977 7798536 19.38 206.43 36.95 36.95 36788368579 36.51 36.51 36788368579
18 진흥기업2우B 002787 17 9360 5 -780 -7.69 98010 43381 294808 98010 -7.69 225.93 33.25 33.25 986640840 35.76 35.76 986640840
19 한국피아이엠 448900 18 20300 2 1220 6.39 2086876 1202210 6004457 2086876 6.39 173.59 34.76 34.76 42219236615 34.64 34.64 42219236615
20 마니커 027740 19 1260 2 195 18.31 22690577 72110680 63511228 22690577 18.31 31.47 35.73 35.73 26318358060 32.89 32.89 26318358060
21 이스트에이드 239340 20 2425 2 295 13.85 8554715 875128 26979634 8554715 13.85 977.54 31.71 31.71 21269891850 32.51 32.51 21269891850
22 KODEX 코스닥150선물인버스 251340 21 3980 5 -70 -1.73 17304159 25041860 53500000 17304159 -1.73 69.10 32.34 32.34 68997155585 32.40 32.40 68997155585
23 마음AI 377480 22 22650 2 650 2.95 1983366 371569 6748429 1983366 2.95 533.78 29.39 29.39 46600144550 30.49 30.49 46600144550
24 피코그램 376180 23 2670 2 360 15.58 5411522 28714 18491378 5411522 15.58 9999.99 29.27 29.27 14196267552 28.75 28.75 14196267552
25 율호 072770 24 798 2 33 4.31 21231059 25054892 71919480 21231059 4.31 84.74 29.52 29.52 15877374460 27.66 27.66 15877374460
26 랩지노믹스 084650 25 2635 2 130 5.19 19302499 13119438 74239990 19302499 5.19 147.13 26.00 26.00 52609360951 26.89 26.89 52609360951
27 블루엠텍 439580 26 7290 2 840 13.02 2538699 249268 11170221 2538699 13.02 1018.46 22.73 22.73 19441076450 23.87 23.87 19441076450
28 RISE 테슬라고정테크100 0047P0 27 10770 5 -45 -0.42 218849 399048 1000000 218849 -0.42 54.84 21.88 21.88 2362358784 21.93 21.93 2362358784
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 14200 2 710 5.26 296236 355466 1350000 296236 5.26 83.34 21.94 21.94 4167242087 21.74 21.74 4167242087
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17350 5 -845 -4.64 211376 65593 1000000 211376 -4.64 322.25 21.14 21.14 3696491430 21.31 21.31 3696491430
31 프롬바이오 377220 30 3085 2 90 3.01 5528542 20124316 28310000 5528542 3.01 27.47 19.53 19.53 17143953863 19.63 19.63 17143953863

31
top30/20250521/top30-atvtr-20250521-125002.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
케이쓰리아이,431190,1,6490,2,890,15.89,15672600,1766076,7486442,15672600,15.89,887.43,209.35,209.35,103970485190,213.99,213.99,103970485190
오가노이드사이언스,476040,2,48350,2,7850,19.38,6159437,3117777,6505950,6159437,19.38,197.56,94.67,94.67,291842939050,92.78,92.78,291842939050
나우로보틱스,459510,3,29700,2,3950,15.34,11760857,16167859,12547732,11760857,15.34,72.74,93.73,93.73,334968168725,89.88,89.88,334968168725
아이씨티케이,456010,4,19950,2,2860,16.73,10374908,1451276,13420676,10374908,16.73,714.88,77.31,77.31,215699209400,80.56,80.56,215699209400
로킷헬스케어,376900,5,20050,2,1130,5.97,6975617,6964409,9669449,6975617,5.97,100.16,72.14,72.14,140964239725,72.71,72.71,140964239725
바이오비쥬,489460,6,19720,2,1340,7.29,10366554,32347508,15044430,10366554,7.29,32.05,68.91,68.91,207903258175,70.08,70.08,207903258175
상지건설,042940,7,29100,2,1550,5.63,2679356,9595087,3981814,2679356,5.63,27.92,67.29,67.29,79587940600,68.69,68.69,79587940600
PLUS 차이나AI테크TOP10,0047N0,8,10360,5,-25,-0.24,535072,651180,800000,535072,-0.24,82.17,66.88,66.88,5550442504,66.97,66.97,5550442504
한싹,430690,9,6610,2,470,7.65,6797858,1726714,10895327,6797858,7.65,393.69,62.39,62.39,45600321180,63.32,63.32,45600321180
평화홀딩스,010770,10,9880,2,780,8.57,8180144,7782448,14625466,8180144,8.57,105.11,55.93,55.93,82193034275,56.88,56.88,82193034275
평화산업,090080,11,1680,5,-6,-0.36,25796704,40700036,54902259,25796704,-0.36,63.38,46.99,46.99,45110975778,48.91,48.91,45110975778
씨씨에스,066790,12,1808,2,319,21.42,31451156,37431928,65152039,31451156,21.42,84.02,48.27,48.27,54016916169,45.86,45.86,54016916169
마니커,027740,13,1261,2,196,18.40,30413246,72110680,63511228,30413246,18.40,42.18,47.89,47.89,36096353004,45.07,45.07,36096353004
압타머사이언스,291650,14,1352,5,-54,-3.84,11896801,6530699,29280252,11896801,-3.84,182.17,40.63,40.63,17479788003,44.16,44.16,17479788003
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,15,19875,2,630,3.27,430763,70414,1000000,430763,3.27,611.76,43.08,43.08,8567313125,43.11,43.11,8567313125
수젠텍,253840,16,7950,2,700,9.66,6578910,11535722,16743200,6578910,9.66,57.03,39.29,39.29,54067456445,40.62,40.62,54067456445
셀리드,299660,17,4705,2,705,17.62,7978661,3777880,21102977,7978661,17.62,211.19,37.81,37.81,37643845095,37.91,37.91,37643845095
진흥기업2우B,002787,18,9360,5,-780,-7.69,98010,43381,294808,98010,-7.69,225.93,33.25,33.25,986640840,35.76,35.76,986640840
한국피아이엠,448900,19,20600,2,1520,7.97,2137015,1202210,6004457,2137015,7.97,177.76,35.59,35.59,43253050615,34.97,34.97,43253050615
이스트에이드,239340,20,2415,2,285,13.38,8764355,875128,26979634,8764355,13.38,1001.49,32.49,32.49,21775861140,33.42,33.42,21775861140
KODEX 코스닥150선물인버스,251340,21,3980,5,-70,-1.73,17683515,25041860,53500000,17683515,-1.73,70.62,33.05,33.05,70508385962,33.11,33.11,70508385962
마음AI,377480,22,22500,2,500,2.27,2028751,371569,6748429,2028751,2.27,546.00,30.06,30.06,47627031250,31.37,31.37,47627031250
피코그램,376180,23,2675,2,365,15.80,5567980,28714,18491378,5567980,15.80,9999.99,30.11,30.11,14613999047,29.54,29.54,14613999047
율호,072770,24,785,2,20,2.61,21533247,25054892,71919480,21533247,2.61,85.94,29.94,29.94,16116520992,28.55,28.55,16116520992
랩지노믹스,084650,25,2625,2,120,4.79,19411118,13119438,74239990,19411118,4.79,147.96,26.15,26.15,52895335728,27.14,27.14,52895335728
블루엠텍,439580,26,7220,2,770,11.94,2565340,249268,11170221,2565340,11.94,1029.15,22.97,22.97,19633695590,24.34,24.34,19633695590
RISE 테슬라고정테크100,0047P0,27,10760,5,-55,-0.51,219209,399048,1000000,219209,-0.51,54.93,21.92,21.92,2366232409,21.99,21.99,2366232409
SOL 미국양자컴퓨팅TOP10,0023A0,28,14200,2,710,5.26,299376,355466,1350000,299376,5.26,84.22,22.18,22.18,4211829142,21.97,21.97,4211829142
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17350,5,-845,-4.64,211376,65593,1000000,211376,-4.64,322.25,21.14,21.14,3696491430,21.31,21.31,3696491430
프롬바이오,377220,30,3070,2,75,2.50,5569338,20124316,28310000,5569338,2.50,27.67,19.67,19.67,17268950058,19.87,19.87,17268950058
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6490 2 890 15.89 15672600 1766076 7486442 15672600 15.89 887.43 209.35 209.35 103970485190 213.99 213.99 103970485190
3 오가노이드사이언스 476040 2 48350 2 7850 19.38 6159437 3117777 6505950 6159437 19.38 197.56 94.67 94.67 291842939050 92.78 92.78 291842939050
4 나우로보틱스 459510 3 29700 2 3950 15.34 11760857 16167859 12547732 11760857 15.34 72.74 93.73 93.73 334968168725 89.88 89.88 334968168725
5 아이씨티케이 456010 4 19950 2 2860 16.73 10374908 1451276 13420676 10374908 16.73 714.88 77.31 77.31 215699209400 80.56 80.56 215699209400
6 로킷헬스케어 376900 5 20050 2 1130 5.97 6975617 6964409 9669449 6975617 5.97 100.16 72.14 72.14 140964239725 72.71 72.71 140964239725
7 바이오비쥬 489460 6 19720 2 1340 7.29 10366554 32347508 15044430 10366554 7.29 32.05 68.91 68.91 207903258175 70.08 70.08 207903258175
8 상지건설 042940 7 29100 2 1550 5.63 2679356 9595087 3981814 2679356 5.63 27.92 67.29 67.29 79587940600 68.69 68.69 79587940600
9 PLUS 차이나AI테크TOP10 0047N0 8 10360 5 -25 -0.24 535072 651180 800000 535072 -0.24 82.17 66.88 66.88 5550442504 66.97 66.97 5550442504
10 한싹 430690 9 6610 2 470 7.65 6797858 1726714 10895327 6797858 7.65 393.69 62.39 62.39 45600321180 63.32 63.32 45600321180
11 평화홀딩스 010770 10 9880 2 780 8.57 8180144 7782448 14625466 8180144 8.57 105.11 55.93 55.93 82193034275 56.88 56.88 82193034275
12 평화산업 090080 11 1680 5 -6 -0.36 25796704 40700036 54902259 25796704 -0.36 63.38 46.99 46.99 45110975778 48.91 48.91 45110975778
13 씨씨에스 066790 12 1808 2 319 21.42 31451156 37431928 65152039 31451156 21.42 84.02 48.27 48.27 54016916169 45.86 45.86 54016916169
14 마니커 027740 13 1261 2 196 18.40 30413246 72110680 63511228 30413246 18.40 42.18 47.89 47.89 36096353004 45.07 45.07 36096353004
15 압타머사이언스 291650 14 1352 5 -54 -3.84 11896801 6530699 29280252 11896801 -3.84 182.17 40.63 40.63 17479788003 44.16 44.16 17479788003
16 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 15 19875 2 630 3.27 430763 70414 1000000 430763 3.27 611.76 43.08 43.08 8567313125 43.11 43.11 8567313125
17 수젠텍 253840 16 7950 2 700 9.66 6578910 11535722 16743200 6578910 9.66 57.03 39.29 39.29 54067456445 40.62 40.62 54067456445
18 셀리드 299660 17 4705 2 705 17.62 7978661 3777880 21102977 7978661 17.62 211.19 37.81 37.81 37643845095 37.91 37.91 37643845095
19 진흥기업2우B 002787 18 9360 5 -780 -7.69 98010 43381 294808 98010 -7.69 225.93 33.25 33.25 986640840 35.76 35.76 986640840
20 한국피아이엠 448900 19 20600 2 1520 7.97 2137015 1202210 6004457 2137015 7.97 177.76 35.59 35.59 43253050615 34.97 34.97 43253050615
21 이스트에이드 239340 20 2415 2 285 13.38 8764355 875128 26979634 8764355 13.38 1001.49 32.49 32.49 21775861140 33.42 33.42 21775861140
22 KODEX 코스닥150선물인버스 251340 21 3980 5 -70 -1.73 17683515 25041860 53500000 17683515 -1.73 70.62 33.05 33.05 70508385962 33.11 33.11 70508385962
23 마음AI 377480 22 22500 2 500 2.27 2028751 371569 6748429 2028751 2.27 546.00 30.06 30.06 47627031250 31.37 31.37 47627031250
24 피코그램 376180 23 2675 2 365 15.80 5567980 28714 18491378 5567980 15.80 9999.99 30.11 30.11 14613999047 29.54 29.54 14613999047
25 율호 072770 24 785 2 20 2.61 21533247 25054892 71919480 21533247 2.61 85.94 29.94 29.94 16116520992 28.55 28.55 16116520992
26 랩지노믹스 084650 25 2625 2 120 4.79 19411118 13119438 74239990 19411118 4.79 147.96 26.15 26.15 52895335728 27.14 27.14 52895335728
27 블루엠텍 439580 26 7220 2 770 11.94 2565340 249268 11170221 2565340 11.94 1029.15 22.97 22.97 19633695590 24.34 24.34 19633695590
28 RISE 테슬라고정테크100 0047P0 27 10760 5 -55 -0.51 219209 399048 1000000 219209 -0.51 54.93 21.92 21.92 2366232409 21.99 21.99 2366232409
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 14200 2 710 5.26 299376 355466 1350000 299376 5.26 84.22 22.18 22.18 4211829142 21.97 21.97 4211829142
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17350 5 -845 -4.64 211376 65593 1000000 211376 -4.64 322.25 21.14 21.14 3696491430 21.31 21.31 3696491430
31 프롬바이오 377220 30 3070 2 75 2.50 5569338 20124316 28310000 5569338 2.50 27.67 19.67 19.67 17268950058 19.87 19.87 17268950058

31
top30/20250521/top30-atvtr-20250521-130002.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
케이쓰리아이,431190,1,6460,2,860,15.36,15780416,1766076,7486442,15780416,15.36,893.53,210.79,210.79,104669351265,216.43,216.43,104669351265
오가노이드사이언스,476040,2,48250,2,7750,19.14,6182584,3117777,6505950,6182584,19.14,198.30,95.03,95.03,292964086350,93.33,93.33,292964086350
나우로보틱스,459510,3,29500,2,3750,14.56,11887093,16167859,12547732,11887093,14.56,73.52,94.73,94.73,338701913575,91.50,91.50,338701913575
아이씨티케이,456010,4,19870,2,2780,16.27,10630523,1451276,13420676,10630523,16.27,732.49,79.21,79.21,220778926680,82.79,82.79,220778926680
로킷헬스케어,376900,5,19940,2,1020,5.39,7010419,6964409,9669449,7010419,5.39,100.66,72.50,72.50,141659768245,73.47,73.47,141659768245
바이오비쥬,489460,6,19670,2,1290,7.02,10469005,32347508,15044430,10469005,7.02,32.36,69.59,69.59,209924716590,70.94,70.94,209924716590
상지건설,042940,7,28950,2,1400,5.08,2724539,9595087,3981814,2724539,5.08,28.40,68.42,68.42,80900831600,70.18,70.18,80900831600
PLUS 차이나AI테크TOP10,0047N0,8,10360,5,-25,-0.24,543442,651180,800000,543442,-0.24,83.45,67.93,67.93,5637182064,68.02,68.02,5637182064
한싹,430690,9,6530,2,390,6.35,7128437,1726714,10895327,7128437,6.35,412.83,65.43,65.43,47754391940,67.12,67.12,47754391940
평화홀딩스,010770,10,10660,2,1560,17.14,9190578,7782448,14625466,9190578,17.14,118.09,62.84,62.84,92674529340,59.44,59.44,92674529340
마니커,027740,11,1253,2,188,17.65,34250365,72110680,63511228,34250365,17.65,47.50,53.93,53.93,40934058879,51.44,51.44,40934058879
평화산업,090080,12,1771,2,85,5.04,27762172,40700036,54902259,27762172,5.04,68.21,50.57,50.57,48513985719,49.90,49.90,48513985719
씨씨에스,066790,13,1816,2,327,21.96,31999656,37431928,65152039,31999656,21.96,85.49,49.12,49.12,55016677683,46.50,46.50,55016677683
압타머사이언스,291650,14,1342,5,-64,-4.55,12010191,6530699,29280252,12010191,-4.55,183.90,41.02,41.02,17632800576,44.87,44.87,17632800576
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,15,19875,2,630,3.27,430763,70414,1000000,430763,3.27,611.76,43.08,43.08,8567313125,43.11,43.11,8567313125
수젠텍,253840,16,7870,2,620,8.55,6651173,11535722,16743200,6651173,8.55,57.66,39.72,39.72,54638135515,41.47,41.47,54638135515
셀리드,299660,17,4710,2,710,17.75,8136670,3777880,21102977,8136670,17.75,215.38,38.56,38.56,38384664476,38.62,38.62,38384664476
진흥기업2우B,002787,18,9360,5,-780,-7.69,98010,43381,294808,98010,-7.69,225.93,33.25,33.25,986640840,35.76,35.76,986640840
한국피아이엠,448900,19,20550,2,1470,7.70,2165916,1202210,6004457,2165916,7.70,180.16,36.07,36.07,43849040615,35.54,35.54,43849040615
이스트에이드,239340,20,2405,2,275,12.91,8926103,875128,26979634,8926103,12.91,1019.98,33.08,33.08,22163645465,34.16,34.16,22163645465
KODEX 코스닥150선물인버스,251340,21,3980,5,-70,-1.73,17780919,25041860,53500000,17780919,-1.73,71.00,33.24,33.24,70896011095,33.30,33.30,70896011095
마음AI,377480,22,22550,2,550,2.50,2061792,371569,6748429,2061792,2.50,554.89,30.55,30.55,48369858950,31.79,31.79,48369858950
피코그램,376180,23,2710,2,400,17.32,5974151,28714,18491378,5974151,17.32,9999.99,32.31,32.31,15713794717,31.36,31.36,15713794717
율호,072770,24,769,2,4,0.52,22222432,25054892,71919480,22222432,0.52,88.69,30.90,30.90,16651123469,30.11,30.11,16651123469
랩지노믹스,084650,25,2590,2,85,3.39,19810198,13119438,74239990,19810198,3.39,151.00,26.68,26.68,53934280705,28.05,28.05,53934280705
블루엠텍,439580,26,7270,2,820,12.71,2576586,249268,11170221,2576586,12.71,1033.66,23.07,23.07,19715226460,24.28,24.28,19715226460
SOL 미국양자컴퓨팅TOP10,0023A0,27,14140,2,650,4.82,309396,355466,1350000,309396,4.82,87.04,22.92,22.92,4353753439,22.81,22.81,4353753439
RISE 테슬라고정테크100,0047P0,28,10760,5,-55,-0.51,219297,399048,1000000,219297,-0.51,54.96,21.93,21.93,2367179539,22.00,22.00,2367179539
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17350,5,-845,-4.64,211376,65593,1000000,211376,-4.64,322.25,21.14,21.14,3696491430,21.31,21.31,3696491430
삼륭물산,014970,30,6740,5,-540,-7.42,2836850,901790,15125000,2836850,-7.42,314.58,18.76,18.76,20514425490,20.12,20.12,20514425490
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6460 2 860 15.36 15780416 1766076 7486442 15780416 15.36 893.53 210.79 210.79 104669351265 216.43 216.43 104669351265
3 오가노이드사이언스 476040 2 48250 2 7750 19.14 6182584 3117777 6505950 6182584 19.14 198.30 95.03 95.03 292964086350 93.33 93.33 292964086350
4 나우로보틱스 459510 3 29500 2 3750 14.56 11887093 16167859 12547732 11887093 14.56 73.52 94.73 94.73 338701913575 91.50 91.50 338701913575
5 아이씨티케이 456010 4 19870 2 2780 16.27 10630523 1451276 13420676 10630523 16.27 732.49 79.21 79.21 220778926680 82.79 82.79 220778926680
6 로킷헬스케어 376900 5 19940 2 1020 5.39 7010419 6964409 9669449 7010419 5.39 100.66 72.50 72.50 141659768245 73.47 73.47 141659768245
7 바이오비쥬 489460 6 19670 2 1290 7.02 10469005 32347508 15044430 10469005 7.02 32.36 69.59 69.59 209924716590 70.94 70.94 209924716590
8 상지건설 042940 7 28950 2 1400 5.08 2724539 9595087 3981814 2724539 5.08 28.40 68.42 68.42 80900831600 70.18 70.18 80900831600
9 PLUS 차이나AI테크TOP10 0047N0 8 10360 5 -25 -0.24 543442 651180 800000 543442 -0.24 83.45 67.93 67.93 5637182064 68.02 68.02 5637182064
10 한싹 430690 9 6530 2 390 6.35 7128437 1726714 10895327 7128437 6.35 412.83 65.43 65.43 47754391940 67.12 67.12 47754391940
11 평화홀딩스 010770 10 10660 2 1560 17.14 9190578 7782448 14625466 9190578 17.14 118.09 62.84 62.84 92674529340 59.44 59.44 92674529340
12 마니커 027740 11 1253 2 188 17.65 34250365 72110680 63511228 34250365 17.65 47.50 53.93 53.93 40934058879 51.44 51.44 40934058879
13 평화산업 090080 12 1771 2 85 5.04 27762172 40700036 54902259 27762172 5.04 68.21 50.57 50.57 48513985719 49.90 49.90 48513985719
14 씨씨에스 066790 13 1816 2 327 21.96 31999656 37431928 65152039 31999656 21.96 85.49 49.12 49.12 55016677683 46.50 46.50 55016677683
15 압타머사이언스 291650 14 1342 5 -64 -4.55 12010191 6530699 29280252 12010191 -4.55 183.90 41.02 41.02 17632800576 44.87 44.87 17632800576
16 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 15 19875 2 630 3.27 430763 70414 1000000 430763 3.27 611.76 43.08 43.08 8567313125 43.11 43.11 8567313125
17 수젠텍 253840 16 7870 2 620 8.55 6651173 11535722 16743200 6651173 8.55 57.66 39.72 39.72 54638135515 41.47 41.47 54638135515
18 셀리드 299660 17 4710 2 710 17.75 8136670 3777880 21102977 8136670 17.75 215.38 38.56 38.56 38384664476 38.62 38.62 38384664476
19 진흥기업2우B 002787 18 9360 5 -780 -7.69 98010 43381 294808 98010 -7.69 225.93 33.25 33.25 986640840 35.76 35.76 986640840
20 한국피아이엠 448900 19 20550 2 1470 7.70 2165916 1202210 6004457 2165916 7.70 180.16 36.07 36.07 43849040615 35.54 35.54 43849040615
21 이스트에이드 239340 20 2405 2 275 12.91 8926103 875128 26979634 8926103 12.91 1019.98 33.08 33.08 22163645465 34.16 34.16 22163645465
22 KODEX 코스닥150선물인버스 251340 21 3980 5 -70 -1.73 17780919 25041860 53500000 17780919 -1.73 71.00 33.24 33.24 70896011095 33.30 33.30 70896011095
23 마음AI 377480 22 22550 2 550 2.50 2061792 371569 6748429 2061792 2.50 554.89 30.55 30.55 48369858950 31.79 31.79 48369858950
24 피코그램 376180 23 2710 2 400 17.32 5974151 28714 18491378 5974151 17.32 9999.99 32.31 32.31 15713794717 31.36 31.36 15713794717
25 율호 072770 24 769 2 4 0.52 22222432 25054892 71919480 22222432 0.52 88.69 30.90 30.90 16651123469 30.11 30.11 16651123469
26 랩지노믹스 084650 25 2590 2 85 3.39 19810198 13119438 74239990 19810198 3.39 151.00 26.68 26.68 53934280705 28.05 28.05 53934280705
27 블루엠텍 439580 26 7270 2 820 12.71 2576586 249268 11170221 2576586 12.71 1033.66 23.07 23.07 19715226460 24.28 24.28 19715226460
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 14140 2 650 4.82 309396 355466 1350000 309396 4.82 87.04 22.92 22.92 4353753439 22.81 22.81 4353753439
29 RISE 테슬라고정테크100 0047P0 28 10760 5 -55 -0.51 219297 399048 1000000 219297 -0.51 54.96 21.93 21.93 2367179539 22.00 22.00 2367179539
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17350 5 -845 -4.64 211376 65593 1000000 211376 -4.64 322.25 21.14 21.14 3696491430 21.31 21.31 3696491430
31 삼륭물산 014970 30 6740 5 -540 -7.42 2836850 901790 15125000 2836850 -7.42 314.58 18.76 18.76 20514425490 20.12 20.12 20514425490

31
top30/20250521/top30-atvtr-20250521-131001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6390,2,790,14.11,15963726,1766076,7486442,15963726,14.11,903.91,213.24,213.24,105845432400,221.26,221.26,105845432400
오가노이드사이언스,476040,2,47650,2,7150,17.65,6249574,3117777,6505950,6249574,17.65,200.45,96.06,96.06,296176389725,95.54,95.54,296176389725
나우로보틱스,459510,3,28950,2,3200,12.43,12139494,16167859,12547732,12139494,12.43,75.08,96.75,96.75,346029637250,95.26,95.26,346029637250
아이씨티케이,456010,4,19960,2,2870,16.79,10714077,1451276,13420676,10714077,16.79,738.25,79.83,79.83,222443690830,83.04,83.04,222443690830
로킷헬스케어,376900,5,19810,2,890,4.70,7102002,6964409,9669449,7102002,4.70,101.98,73.45,73.45,143480600405,74.90,74.90,143480600405
바이오비쥬,489460,6,19580,2,1200,6.53,10588059,32347508,15044430,10588059,6.53,32.73,70.38,70.38,212259905055,72.06,72.06,212259905055
상지건설,042940,7,29050,2,1500,5.44,2747810,9595087,3981814,2747810,5.44,28.64,69.01,69.01,81576422050,70.52,70.52,81576422050
한싹,430690,8,6480,2,340,5.54,7256214,1726714,10895327,7256214,5.54,420.23,66.60,66.60,48582273830,68.81,68.81,48582273830
PLUS 차이나AI테크TOP10,0047N0,9,10380,5,-5,-0.05,543600,651180,800000,543600,-0.05,83.48,67.95,67.95,5638819064,67.90,67.90,5638819064
평화홀딩스,010770,10,10230,2,1130,12.42,9733331,7782448,14625466,9733331,12.42,125.07,66.55,66.55,98322784250,65.72,65.72,98322784250
마니커,027740,11,1236,2,171,16.06,37563045,72110680,63511228,37563045,16.06,52.09,59.14,59.14,45025867640,57.36,57.36,45025867640
평화산업,090080,12,1704,2,18,1.07,29040363,40700036,54902259,29040363,1.07,71.35,52.89,52.89,50733314250,54.23,54.23,50733314250
씨씨에스,066790,13,1861,2,372,24.98,32852380,37431928,65152039,32852380,24.98,87.77,50.42,50.42,56587817146,46.67,46.67,56587817146
압타머사이언스,291650,14,1338,5,-68,-4.84,12145039,6530699,29280252,12145039,-4.84,185.97,41.48,41.48,17813197373,45.47,45.47,17813197373
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,15,19875,2,630,3.27,430806,70414,1000000,430806,3.27,611.82,43.08,43.08,8568166280,43.11,43.11,8568166280
수젠텍,253840,16,7820,2,570,7.86,6740554,11535722,16743200,6740554,7.86,58.43,40.26,40.26,55339596550,42.27,42.27,55339596550
진흥기업2우B,002787,17,9130,5,-1010,-9.96,108324,43381,294808,108324,-9.96,249.70,36.74,36.74,1080807660,40.15,40.15,1080807660
셀리드,299660,18,4630,2,630,15.75,8238600,3777880,21102977,8238600,15.75,218.07,39.04,39.04,38860125924,39.77,39.77,38860125924
한국피아이엠,448900,19,20350,2,1270,6.66,2213531,1202210,6004457,2213531,6.66,184.12,36.86,36.86,44818780365,36.68,36.68,44818780365
이스트에이드,239340,20,2495,2,365,17.14,9469046,875128,26979634,9469046,17.14,1082.02,35.10,35.10,23493480179,34.90,34.90,23493480179
KODEX 코스닥150선물인버스,251340,21,3980,5,-70,-1.73,17794830,25041860,53500000,17794830,-1.73,71.06,33.26,33.26,70951347360,33.32,33.32,70951347360
피코그램,376180,22,2675,2,365,15.80,6146334,28714,18491378,6146334,15.80,9999.99,33.24,33.24,16176297110,32.70,32.70,16176297110
마음AI,377480,23,22450,2,450,2.05,2090588,371569,6748429,2090588,2.05,562.64,30.98,30.98,49015650375,32.35,32.35,49015650375
율호,072770,24,793,2,28,3.66,22607231,25054892,71919480,22607231,3.66,90.23,31.43,31.43,16951909111,29.72,29.72,16951909111
랩지노믹스,084650,25,2580,2,75,2.99,20060570,13119438,74239990,20060570,2.99,152.91,27.02,27.02,54580670879,28.50,28.50,54580670879
블루엠텍,439580,26,7280,2,830,12.87,2598177,249268,11170221,2598177,12.87,1042.32,23.26,23.26,19872749890,24.44,24.44,19872749890
SOL 미국양자컴퓨팅TOP10,0023A0,27,14160,2,670,4.97,315753,355466,1350000,315753,4.97,88.83,23.39,23.39,4443673509,23.25,23.25,4443673509
RISE 테슬라고정테크100,0047P0,28,10770,5,-45,-0.42,219340,399048,1000000,219340,-0.42,54.97,21.93,21.93,2367642369,21.98,21.98,2367642369
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17350,5,-845,-4.64,211376,65593,1000000,211376,-4.64,322.25,21.14,21.14,3696491430,21.31,21.31,3696491430
삼륭물산,014970,30,6720,5,-560,-7.69,2891703,901790,15125000,2891703,-7.69,320.66,19.12,19.12,20881405860,20.54,20.54,20881405860
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6390 2 790 14.11 15963726 1766076 7486442 15963726 14.11 903.91 213.24 213.24 105845432400 221.26 221.26 105845432400
3 오가노이드사이언스 476040 2 47650 2 7150 17.65 6249574 3117777 6505950 6249574 17.65 200.45 96.06 96.06 296176389725 95.54 95.54 296176389725
4 나우로보틱스 459510 3 28950 2 3200 12.43 12139494 16167859 12547732 12139494 12.43 75.08 96.75 96.75 346029637250 95.26 95.26 346029637250
5 아이씨티케이 456010 4 19960 2 2870 16.79 10714077 1451276 13420676 10714077 16.79 738.25 79.83 79.83 222443690830 83.04 83.04 222443690830
6 로킷헬스케어 376900 5 19810 2 890 4.70 7102002 6964409 9669449 7102002 4.70 101.98 73.45 73.45 143480600405 74.90 74.90 143480600405
7 바이오비쥬 489460 6 19580 2 1200 6.53 10588059 32347508 15044430 10588059 6.53 32.73 70.38 70.38 212259905055 72.06 72.06 212259905055
8 상지건설 042940 7 29050 2 1500 5.44 2747810 9595087 3981814 2747810 5.44 28.64 69.01 69.01 81576422050 70.52 70.52 81576422050
9 한싹 430690 8 6480 2 340 5.54 7256214 1726714 10895327 7256214 5.54 420.23 66.60 66.60 48582273830 68.81 68.81 48582273830
10 PLUS 차이나AI테크TOP10 0047N0 9 10380 5 -5 -0.05 543600 651180 800000 543600 -0.05 83.48 67.95 67.95 5638819064 67.90 67.90 5638819064
11 평화홀딩스 010770 10 10230 2 1130 12.42 9733331 7782448 14625466 9733331 12.42 125.07 66.55 66.55 98322784250 65.72 65.72 98322784250
12 마니커 027740 11 1236 2 171 16.06 37563045 72110680 63511228 37563045 16.06 52.09 59.14 59.14 45025867640 57.36 57.36 45025867640
13 평화산업 090080 12 1704 2 18 1.07 29040363 40700036 54902259 29040363 1.07 71.35 52.89 52.89 50733314250 54.23 54.23 50733314250
14 씨씨에스 066790 13 1861 2 372 24.98 32852380 37431928 65152039 32852380 24.98 87.77 50.42 50.42 56587817146 46.67 46.67 56587817146
15 압타머사이언스 291650 14 1338 5 -68 -4.84 12145039 6530699 29280252 12145039 -4.84 185.97 41.48 41.48 17813197373 45.47 45.47 17813197373
16 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 15 19875 2 630 3.27 430806 70414 1000000 430806 3.27 611.82 43.08 43.08 8568166280 43.11 43.11 8568166280
17 수젠텍 253840 16 7820 2 570 7.86 6740554 11535722 16743200 6740554 7.86 58.43 40.26 40.26 55339596550 42.27 42.27 55339596550
18 진흥기업2우B 002787 17 9130 5 -1010 -9.96 108324 43381 294808 108324 -9.96 249.70 36.74 36.74 1080807660 40.15 40.15 1080807660
19 셀리드 299660 18 4630 2 630 15.75 8238600 3777880 21102977 8238600 15.75 218.07 39.04 39.04 38860125924 39.77 39.77 38860125924
20 한국피아이엠 448900 19 20350 2 1270 6.66 2213531 1202210 6004457 2213531 6.66 184.12 36.86 36.86 44818780365 36.68 36.68 44818780365
21 이스트에이드 239340 20 2495 2 365 17.14 9469046 875128 26979634 9469046 17.14 1082.02 35.10 35.10 23493480179 34.90 34.90 23493480179
22 KODEX 코스닥150선물인버스 251340 21 3980 5 -70 -1.73 17794830 25041860 53500000 17794830 -1.73 71.06 33.26 33.26 70951347360 33.32 33.32 70951347360
23 피코그램 376180 22 2675 2 365 15.80 6146334 28714 18491378 6146334 15.80 9999.99 33.24 33.24 16176297110 32.70 32.70 16176297110
24 마음AI 377480 23 22450 2 450 2.05 2090588 371569 6748429 2090588 2.05 562.64 30.98 30.98 49015650375 32.35 32.35 49015650375
25 율호 072770 24 793 2 28 3.66 22607231 25054892 71919480 22607231 3.66 90.23 31.43 31.43 16951909111 29.72 29.72 16951909111
26 랩지노믹스 084650 25 2580 2 75 2.99 20060570 13119438 74239990 20060570 2.99 152.91 27.02 27.02 54580670879 28.50 28.50 54580670879
27 블루엠텍 439580 26 7280 2 830 12.87 2598177 249268 11170221 2598177 12.87 1042.32 23.26 23.26 19872749890 24.44 24.44 19872749890
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 14160 2 670 4.97 315753 355466 1350000 315753 4.97 88.83 23.39 23.39 4443673509 23.25 23.25 4443673509
29 RISE 테슬라고정테크100 0047P0 28 10770 5 -45 -0.42 219340 399048 1000000 219340 -0.42 54.97 21.93 21.93 2367642369 21.98 21.98 2367642369
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17350 5 -845 -4.64 211376 65593 1000000 211376 -4.64 322.25 21.14 21.14 3696491430 21.31 21.31 3696491430
31 삼륭물산 014970 30 6720 5 -560 -7.69 2891703 901790 15125000 2891703 -7.69 320.66 19.12 19.12 20881405860 20.54 20.54 20881405860

31
top30/20250521/top30-atvtr-20250521-132002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6360,2,760,13.57,16080548,1766076,7486442,16080548,13.57,910.52,214.80,214.80,106590993400,223.87,223.87,106590993400
나우로보틱스,459510,2,28800,2,3050,11.84,12337656,16167859,12547732,12337656,11.84,76.31,98.33,98.33,351764320550,97.34,97.34,351764320550
오가노이드사이언스,476040,3,48850,2,8350,20.62,6378358,3117777,6505950,6378358,20.62,204.58,98.04,98.04,302430198525,95.16,95.16,302430198525
아이씨티케이,456010,4,19870,2,2780,16.27,10770931,1451276,13420676,10770931,16.27,742.17,80.26,80.26,223574772670,83.84,83.84,223574772670
로킷헬스케어,376900,5,20050,2,1130,5.97,7179580,6964409,9669449,7179580,5.97,103.09,74.25,74.25,145022576355,74.80,74.80,145022576355
바이오비쥬,489460,6,19710,2,1330,7.24,10688048,32347508,15044430,10688048,7.24,33.04,71.04,71.04,214230027540,72.25,72.25,214230027540
상지건설,042940,7,29050,2,1500,5.44,2763982,9595087,3981814,2763982,5.44,28.81,69.42,69.42,82045441950,70.93,70.93,82045441950
한싹,430690,8,6440,2,300,4.89,7421616,1726714,10895327,7421616,4.89,429.81,68.12,68.12,49644918385,70.75,70.75,49644918385
PLUS 차이나AI테크TOP10,0047N0,9,10385,3,0,0.00,543859,651180,800000,543859,0.00,83.52,67.98,67.98,5641506969,67.90,67.90,5641506969
평화홀딩스,010770,10,10210,2,1110,12.20,9937109,7782448,14625466,9937109,12.20,127.69,67.94,67.94,100410759065,67.24,67.24,100410759065
마니커,027740,11,1204,2,139,13.05,39885323,72110680,63511228,39885323,13.05,55.31,62.80,62.80,47831648227,62.55,62.55,47831648227
평화산업,090080,12,1716,2,30,1.78,29563959,40700036,54902259,29563959,1.78,72.64,53.85,53.85,51631447860,54.80,54.80,51631447860
씨씨에스,066790,13,1886,2,397,26.66,34781959,37431928,65152039,34781959,26.66,92.92,53.39,53.39,60235830165,49.02,49.02,60235830165
압타머사이언스,291650,14,1339,5,-67,-4.77,12178158,6530699,29280252,12178158,-4.77,186.48,41.59,41.59,17857612230,45.55,45.55,17857612230
수젠텍,253840,15,7550,2,300,4.14,7018703,11535722,16743200,7018703,4.14,60.84,41.92,41.92,57467843230,45.46,45.46,57467843230
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,19930,2,685,3.56,430810,70414,1000000,430810,3.56,611.82,43.08,43.08,8568245970,42.99,42.99,8568245970
진흥기업2우B,002787,17,9130,5,-1010,-9.96,108324,43381,294808,108324,-9.96,249.70,36.74,36.74,1080807660,40.15,40.15,1080807660
셀리드,299660,18,4640,2,640,16.00,8312714,3777880,21102977,8312714,16.00,220.04,39.39,39.39,39204216473,40.04,40.04,39204216473
이스트에이드,239340,19,2460,2,330,15.49,10179666,875128,26979634,10179666,15.49,1163.22,37.73,37.73,25264889163,38.07,38.07,25264889163
한국피아이엠,448900,20,20400,2,1320,6.92,2229506,1202210,6004457,2229506,6.92,185.45,37.13,37.13,45142997340,36.85,36.85,45142997340
피코그램,376180,21,2755,2,445,19.26,6573127,28714,18491378,6573127,19.26,9999.99,35.55,35.55,17342255758,34.04,34.04,17342255758
KODEX 코스닥150선물인버스,251340,22,3980,5,-70,-1.73,17817801,25041860,53500000,17817801,-1.73,71.15,33.30,33.30,71042693905,33.36,33.36,71042693905
마음AI,377480,23,22550,2,550,2.50,2113941,371569,6748429,2113941,2.50,568.92,31.32,31.32,49539253350,32.55,32.55,49539253350
율호,072770,24,780,2,15,1.96,22827941,25054892,71919480,22827941,1.96,91.11,31.74,31.74,17125178273,30.53,30.53,17125178273
랩지노믹스,084650,25,2570,2,65,2.59,20310093,13119438,74239990,20310093,2.59,154.81,27.36,27.36,55222184068,28.94,28.94,55222184068
블루엠텍,439580,26,7340,2,890,13.80,2617966,249268,11170221,2617966,13.80,1050.26,23.44,23.44,20017395030,24.41,24.41,20017395030
SOL 미국양자컴퓨팅TOP10,0023A0,27,14155,2,665,4.93,318253,355466,1350000,318253,4.93,89.53,23.57,23.57,4479068504,23.44,23.44,4479068504
RISE 테슬라고정테크100,0047P0,28,10780,5,-35,-0.32,224775,399048,1000000,224775,-0.32,56.33,22.48,22.48,2426194799,22.51,22.51,2426194799
원일티엔아이,136150,29,33500,2,4400,15.12,1941679,646155,8381030,1941679,15.12,300.50,23.17,23.17,60877919575,21.68,21.68,60877919575
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,30,17350,5,-845,-4.64,211376,65593,1000000,211376,-4.64,322.25,21.14,21.14,3696491430,21.31,21.31,3696491430
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6360 2 760 13.57 16080548 1766076 7486442 16080548 13.57 910.52 214.80 214.80 106590993400 223.87 223.87 106590993400
3 나우로보틱스 459510 2 28800 2 3050 11.84 12337656 16167859 12547732 12337656 11.84 76.31 98.33 98.33 351764320550 97.34 97.34 351764320550
4 오가노이드사이언스 476040 3 48850 2 8350 20.62 6378358 3117777 6505950 6378358 20.62 204.58 98.04 98.04 302430198525 95.16 95.16 302430198525
5 아이씨티케이 456010 4 19870 2 2780 16.27 10770931 1451276 13420676 10770931 16.27 742.17 80.26 80.26 223574772670 83.84 83.84 223574772670
6 로킷헬스케어 376900 5 20050 2 1130 5.97 7179580 6964409 9669449 7179580 5.97 103.09 74.25 74.25 145022576355 74.80 74.80 145022576355
7 바이오비쥬 489460 6 19710 2 1330 7.24 10688048 32347508 15044430 10688048 7.24 33.04 71.04 71.04 214230027540 72.25 72.25 214230027540
8 상지건설 042940 7 29050 2 1500 5.44 2763982 9595087 3981814 2763982 5.44 28.81 69.42 69.42 82045441950 70.93 70.93 82045441950
9 한싹 430690 8 6440 2 300 4.89 7421616 1726714 10895327 7421616 4.89 429.81 68.12 68.12 49644918385 70.75 70.75 49644918385
10 PLUS 차이나AI테크TOP10 0047N0 9 10385 3 0 0.00 543859 651180 800000 543859 0.00 83.52 67.98 67.98 5641506969 67.90 67.90 5641506969
11 평화홀딩스 010770 10 10210 2 1110 12.20 9937109 7782448 14625466 9937109 12.20 127.69 67.94 67.94 100410759065 67.24 67.24 100410759065
12 마니커 027740 11 1204 2 139 13.05 39885323 72110680 63511228 39885323 13.05 55.31 62.80 62.80 47831648227 62.55 62.55 47831648227
13 평화산업 090080 12 1716 2 30 1.78 29563959 40700036 54902259 29563959 1.78 72.64 53.85 53.85 51631447860 54.80 54.80 51631447860
14 씨씨에스 066790 13 1886 2 397 26.66 34781959 37431928 65152039 34781959 26.66 92.92 53.39 53.39 60235830165 49.02 49.02 60235830165
15 압타머사이언스 291650 14 1339 5 -67 -4.77 12178158 6530699 29280252 12178158 -4.77 186.48 41.59 41.59 17857612230 45.55 45.55 17857612230
16 수젠텍 253840 15 7550 2 300 4.14 7018703 11535722 16743200 7018703 4.14 60.84 41.92 41.92 57467843230 45.46 45.46 57467843230
17 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 16 19930 2 685 3.56 430810 70414 1000000 430810 3.56 611.82 43.08 43.08 8568245970 42.99 42.99 8568245970
18 진흥기업2우B 002787 17 9130 5 -1010 -9.96 108324 43381 294808 108324 -9.96 249.70 36.74 36.74 1080807660 40.15 40.15 1080807660
19 셀리드 299660 18 4640 2 640 16.00 8312714 3777880 21102977 8312714 16.00 220.04 39.39 39.39 39204216473 40.04 40.04 39204216473
20 이스트에이드 239340 19 2460 2 330 15.49 10179666 875128 26979634 10179666 15.49 1163.22 37.73 37.73 25264889163 38.07 38.07 25264889163
21 한국피아이엠 448900 20 20400 2 1320 6.92 2229506 1202210 6004457 2229506 6.92 185.45 37.13 37.13 45142997340 36.85 36.85 45142997340
22 피코그램 376180 21 2755 2 445 19.26 6573127 28714 18491378 6573127 19.26 9999.99 35.55 35.55 17342255758 34.04 34.04 17342255758
23 KODEX 코스닥150선물인버스 251340 22 3980 5 -70 -1.73 17817801 25041860 53500000 17817801 -1.73 71.15 33.30 33.30 71042693905 33.36 33.36 71042693905
24 마음AI 377480 23 22550 2 550 2.50 2113941 371569 6748429 2113941 2.50 568.92 31.32 31.32 49539253350 32.55 32.55 49539253350
25 율호 072770 24 780 2 15 1.96 22827941 25054892 71919480 22827941 1.96 91.11 31.74 31.74 17125178273 30.53 30.53 17125178273
26 랩지노믹스 084650 25 2570 2 65 2.59 20310093 13119438 74239990 20310093 2.59 154.81 27.36 27.36 55222184068 28.94 28.94 55222184068
27 블루엠텍 439580 26 7340 2 890 13.80 2617966 249268 11170221 2617966 13.80 1050.26 23.44 23.44 20017395030 24.41 24.41 20017395030
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 14155 2 665 4.93 318253 355466 1350000 318253 4.93 89.53 23.57 23.57 4479068504 23.44 23.44 4479068504
29 RISE 테슬라고정테크100 0047P0 28 10780 5 -35 -0.32 224775 399048 1000000 224775 -0.32 56.33 22.48 22.48 2426194799 22.51 22.51 2426194799
30 원일티엔아이 136150 29 33500 2 4400 15.12 1941679 646155 8381030 1941679 15.12 300.50 23.17 23.17 60877919575 21.68 21.68 60877919575
31 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 30 17350 5 -845 -4.64 211376 65593 1000000 211376 -4.64 322.25 21.14 21.14 3696491430 21.31 21.31 3696491430

31
top30/20250521/top30-atvtr-20250521-133002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6260,2,660,11.79,16254338,1766076,7486442,16254338,11.79,920.36,217.12,217.12,107686597920,229.78,229.78,107686597920
나우로보틱스,459510,2,28750,2,3000,11.65,12465126,16167859,12547732,12465126,11.65,77.10,99.34,99.34,355426229475,98.52,98.52,355426229475
오가노이드사이언스,476040,3,48400,2,7900,19.51,6448704,3117777,6505950,6448704,19.51,206.84,99.12,99.12,305841766525,97.13,97.13,305841766525
아이씨티케이,456010,4,19860,2,2770,16.21,10843260,1451276,13420676,10843260,16.21,747.15,80.80,80.80,225013249830,84.42,84.42,225013249830
로킷헬스케어,376900,5,19940,2,1020,5.39,7249446,6964409,9669449,7249446,5.39,104.09,74.97,74.97,146423583220,75.94,75.94,146423583220
상지건설,042940,6,28750,2,1200,4.36,2800960,9595087,3981814,2800960,4.36,29.19,70.34,70.34,83110701400,72.60,72.60,83110701400
바이오비쥬,489460,7,19810,2,1430,7.78,10792594,32347508,15044430,10792594,7.78,33.36,71.74,71.74,216297513755,72.58,72.58,216297513755
한싹,430690,8,6440,2,300,4.89,7481278,1726714,10895327,7481278,4.89,433.27,68.67,68.67,50027929720,71.30,71.30,50027929720
평화홀딩스,010770,9,10130,2,1030,11.32,10054286,7782448,14625466,10054286,11.32,129.19,68.75,68.75,101600926575,68.58,68.58,101600926575
PLUS 차이나AI테크TOP10,0047N0,10,10370,5,-15,-0.14,544164,651180,800000,544164,-0.14,83.57,68.02,68.02,5644671554,68.04,68.04,5644671554
마니커,027740,11,1177,2,112,10.52,42399531,72110680,63511228,42399531,10.52,58.80,66.76,66.76,50802827369,67.96,67.96,50802827369
평화산업,090080,12,1702,2,16,0.95,29865031,40700036,54902259,29865031,0.95,73.38,54.40,54.40,52147292271,55.81,55.81,52147292271
씨씨에스,066790,13,1890,2,401,26.93,35397244,37431928,65152039,35397244,26.93,94.56,54.33,54.33,61395443533,49.86,49.86,61395443533
수젠텍,253840,14,7660,2,410,5.66,7154287,11535722,16743200,7154287,5.66,62.02,42.73,42.73,58503346090,45.62,45.62,58503346090
압타머사이언스,291650,15,1343,5,-63,-4.48,12208429,6530699,29280252,12208429,-4.48,186.94,41.70,41.70,17898213411,45.52,45.52,17898213411
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,20020,2,775,4.03,432373,70414,1000000,432373,4.03,614.04,43.24,43.24,8599529020,42.95,42.95,8599529020
진흥기업2우B,002787,17,9130,5,-1010,-9.96,108324,43381,294808,108324,-9.96,249.70,36.74,36.74,1080807660,40.15,40.15,1080807660
셀리드,299660,18,4680,2,680,17.00,8380424,3777880,21102977,8380424,17.00,221.83,39.71,39.71,39520620802,40.02,40.02,39520620802
이스트에이드,239340,19,2410,2,280,13.15,10412857,875128,26979634,10412857,13.15,1189.87,38.60,38.60,25833759636,39.73,39.73,25833759636
한국피아이엠,448900,20,20300,2,1220,6.39,2240828,1202210,6004457,2240828,6.39,186.39,37.32,37.32,45373277690,37.22,37.22,45373277690
피코그램,376180,21,2725,2,415,17.97,6937814,28714,18491378,6937814,17.97,9999.99,37.52,37.52,18346758582,36.41,36.41,18346758582
KODEX 코스닥150선물인버스,251340,22,3980,5,-70,-1.73,18232818,25041860,53500000,18232818,-1.73,72.81,34.08,34.08,72693167998,34.14,34.14,72693167998
마음AI,377480,23,22450,2,450,2.05,2134579,371569,6748429,2134579,2.05,574.48,31.63,31.63,50004620500,33.01,33.01,50004620500
율호,072770,24,782,2,17,2.22,23052501,25054892,71919480,23052501,2.22,92.01,32.05,32.05,17302261320,30.76,30.76,17302261320
원일티엔아이,136150,25,33950,2,4850,16.67,2648227,646155,8381030,2648227,16.67,409.84,31.60,31.60,84956588250,29.86,29.86,84956588250
랩지노믹스,084650,26,2595,2,90,3.59,20447646,13119438,74239990,20447646,3.59,155.86,27.54,27.54,55577460643,28.85,28.85,55577460643
블루엠텍,439580,27,7350,2,900,13.95,2651738,249268,11170221,2651738,13.95,1063.81,23.74,23.74,20265421460,24.68,24.68,20265421460
SOL 미국양자컴퓨팅TOP10,0023A0,28,14150,2,660,4.89,323852,355466,1350000,323852,4.89,91.11,23.99,23.99,4558310913,23.86,23.86,4558310913
RISE 테슬라고정테크100,0047P0,29,10775,5,-40,-0.37,224941,399048,1000000,224941,-0.37,56.37,22.49,22.49,2427983774,22.53,22.53,2427983774
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,30,17340,5,-855,-4.70,213786,65593,1000000,213786,-4.70,325.93,21.38,21.38,3738300910,21.56,21.56,3738300910
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6260 2 660 11.79 16254338 1766076 7486442 16254338 11.79 920.36 217.12 217.12 107686597920 229.78 229.78 107686597920
3 나우로보틱스 459510 2 28750 2 3000 11.65 12465126 16167859 12547732 12465126 11.65 77.10 99.34 99.34 355426229475 98.52 98.52 355426229475
4 오가노이드사이언스 476040 3 48400 2 7900 19.51 6448704 3117777 6505950 6448704 19.51 206.84 99.12 99.12 305841766525 97.13 97.13 305841766525
5 아이씨티케이 456010 4 19860 2 2770 16.21 10843260 1451276 13420676 10843260 16.21 747.15 80.80 80.80 225013249830 84.42 84.42 225013249830
6 로킷헬스케어 376900 5 19940 2 1020 5.39 7249446 6964409 9669449 7249446 5.39 104.09 74.97 74.97 146423583220 75.94 75.94 146423583220
7 상지건설 042940 6 28750 2 1200 4.36 2800960 9595087 3981814 2800960 4.36 29.19 70.34 70.34 83110701400 72.60 72.60 83110701400
8 바이오비쥬 489460 7 19810 2 1430 7.78 10792594 32347508 15044430 10792594 7.78 33.36 71.74 71.74 216297513755 72.58 72.58 216297513755
9 한싹 430690 8 6440 2 300 4.89 7481278 1726714 10895327 7481278 4.89 433.27 68.67 68.67 50027929720 71.30 71.30 50027929720
10 평화홀딩스 010770 9 10130 2 1030 11.32 10054286 7782448 14625466 10054286 11.32 129.19 68.75 68.75 101600926575 68.58 68.58 101600926575
11 PLUS 차이나AI테크TOP10 0047N0 10 10370 5 -15 -0.14 544164 651180 800000 544164 -0.14 83.57 68.02 68.02 5644671554 68.04 68.04 5644671554
12 마니커 027740 11 1177 2 112 10.52 42399531 72110680 63511228 42399531 10.52 58.80 66.76 66.76 50802827369 67.96 67.96 50802827369
13 평화산업 090080 12 1702 2 16 0.95 29865031 40700036 54902259 29865031 0.95 73.38 54.40 54.40 52147292271 55.81 55.81 52147292271
14 씨씨에스 066790 13 1890 2 401 26.93 35397244 37431928 65152039 35397244 26.93 94.56 54.33 54.33 61395443533 49.86 49.86 61395443533
15 수젠텍 253840 14 7660 2 410 5.66 7154287 11535722 16743200 7154287 5.66 62.02 42.73 42.73 58503346090 45.62 45.62 58503346090
16 압타머사이언스 291650 15 1343 5 -63 -4.48 12208429 6530699 29280252 12208429 -4.48 186.94 41.70 41.70 17898213411 45.52 45.52 17898213411
17 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 16 20020 2 775 4.03 432373 70414 1000000 432373 4.03 614.04 43.24 43.24 8599529020 42.95 42.95 8599529020
18 진흥기업2우B 002787 17 9130 5 -1010 -9.96 108324 43381 294808 108324 -9.96 249.70 36.74 36.74 1080807660 40.15 40.15 1080807660
19 셀리드 299660 18 4680 2 680 17.00 8380424 3777880 21102977 8380424 17.00 221.83 39.71 39.71 39520620802 40.02 40.02 39520620802
20 이스트에이드 239340 19 2410 2 280 13.15 10412857 875128 26979634 10412857 13.15 1189.87 38.60 38.60 25833759636 39.73 39.73 25833759636
21 한국피아이엠 448900 20 20300 2 1220 6.39 2240828 1202210 6004457 2240828 6.39 186.39 37.32 37.32 45373277690 37.22 37.22 45373277690
22 피코그램 376180 21 2725 2 415 17.97 6937814 28714 18491378 6937814 17.97 9999.99 37.52 37.52 18346758582 36.41 36.41 18346758582
23 KODEX 코스닥150선물인버스 251340 22 3980 5 -70 -1.73 18232818 25041860 53500000 18232818 -1.73 72.81 34.08 34.08 72693167998 34.14 34.14 72693167998
24 마음AI 377480 23 22450 2 450 2.05 2134579 371569 6748429 2134579 2.05 574.48 31.63 31.63 50004620500 33.01 33.01 50004620500
25 율호 072770 24 782 2 17 2.22 23052501 25054892 71919480 23052501 2.22 92.01 32.05 32.05 17302261320 30.76 30.76 17302261320
26 원일티엔아이 136150 25 33950 2 4850 16.67 2648227 646155 8381030 2648227 16.67 409.84 31.60 31.60 84956588250 29.86 29.86 84956588250
27 랩지노믹스 084650 26 2595 2 90 3.59 20447646 13119438 74239990 20447646 3.59 155.86 27.54 27.54 55577460643 28.85 28.85 55577460643
28 블루엠텍 439580 27 7350 2 900 13.95 2651738 249268 11170221 2651738 13.95 1063.81 23.74 23.74 20265421460 24.68 24.68 20265421460
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 14150 2 660 4.89 323852 355466 1350000 323852 4.89 91.11 23.99 23.99 4558310913 23.86 23.86 4558310913
30 RISE 테슬라고정테크100 0047P0 29 10775 5 -40 -0.37 224941 399048 1000000 224941 -0.37 56.37 22.49 22.49 2427983774 22.53 22.53 2427983774
31 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 30 17340 5 -855 -4.70 213786 65593 1000000 213786 -4.70 325.93 21.38 21.38 3738300910 21.56 21.56 3738300910

31
top30/20250521/top30-atvtr-20250521-134002.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
케이쓰리아이,431190,1,6290,2,690,12.32,16373196,1766076,7486442,16373196,12.32,927.09,218.70,218.70,108432445260,230.27,230.27,108432445260
오가노이드사이언스,476040,2,48100,2,7600,18.77,6481104,3117777,6505950,6481104,18.77,207.88,99.62,99.62,307404188050,98.23,98.23,307404188050
나우로보틱스,459510,3,29800,2,4050,15.73,12831546,16167859,12547732,12831546,15.73,79.36,102.26,102.26,366234264700,97.94,97.94,366234264700
아이씨티케이,456010,4,19530,2,2440,14.28,11200806,1451276,13420676,11200806,14.28,771.79,83.46,83.46,232035490260,88.53,88.53,232035490260
로킷헬스케어,376900,5,20200,2,1280,6.77,7381302,6964409,9669449,7381302,6.77,105.99,76.34,76.34,149092980685,76.33,76.33,149092980685
상지건설,042940,6,28650,2,1100,3.99,2826789,9595087,3981814,2826789,3.99,29.46,70.99,70.99,83850838000,73.50,73.50,83850838000
한싹,430690,7,6370,2,230,3.75,7617591,1726714,10895327,7617591,3.75,441.16,69.92,69.92,50896850645,73.33,73.33,50896850645
바이오비쥬,489460,8,19830,2,1450,7.89,10878925,32347508,15044430,10878925,7.89,33.63,72.31,72.31,218010329815,73.08,73.08,218010329815
마니커,027740,9,1149,2,84,7.89,44365019,72110680,63511228,44365019,7.89,61.52,69.85,69.85,53067569627,72.72,72.72,53067569627
평화홀딩스,010770,10,10040,2,940,10.33,10181222,7782448,14625466,10181222,10.33,130.82,69.61,69.61,102873499820,70.06,70.06,102873499820
PLUS 차이나AI테크TOP10,0047N0,11,10385,3,0,0.00,544198,651180,800000,544198,0.00,83.57,68.02,68.02,5645024314,67.95,67.95,5645024314
평화산업,090080,12,1686,3,0,0.00,30265511,40700036,54902259,30265511,0.00,74.36,55.13,55.13,52823343986,57.07,57.07,52823343986
씨씨에스,066790,13,1830,2,341,22.90,36456978,37431928,65152039,36456978,22.90,97.40,55.96,55.96,63355542165,53.14,53.14,63355542165
수젠텍,253840,14,7600,2,350,4.83,7202370,11535722,16743200,7202370,4.83,62.44,43.02,43.02,58869825520,46.26,46.26,58869825520
압타머사이언스,291650,15,1352,5,-54,-3.84,12254472,6530699,29280252,12254472,-3.84,187.64,41.85,41.85,17960313464,45.37,45.37,17960313464
진흥기업2우B,002787,16,9210,5,-930,-9.17,118327,43381,294808,118327,-9.17,272.76,40.14,40.14,1172935290,43.20,43.20,1172935290
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,17,19995,2,750,3.90,433927,70414,1000000,433927,3.90,616.25,43.39,43.39,8630601260,43.16,43.16,8630601260
이스트에이드,239340,18,2405,2,275,12.91,10547931,875128,26979634,10547931,12.91,1205.30,39.10,39.10,26159391671,40.32,40.32,26159391671
셀리드,299660,19,4675,2,675,16.88,8432116,3777880,21102977,8432116,16.88,223.20,39.96,39.96,39763994624,40.31,40.31,39763994624
한국피아이엠,448900,20,20200,2,1120,5.87,2251942,1202210,6004457,2251942,5.87,187.32,37.50,37.50,45598612590,37.59,37.59,45598612590
피코그램,376180,21,2790,2,480,20.78,7151784,28714,18491378,7151784,20.78,9999.99,38.68,38.68,18934758215,36.70,36.70,18934758215
KODEX 코스닥150선물인버스,251340,22,3985,5,-65,-1.60,18322862,25041860,53500000,18322862,-1.60,73.17,34.25,34.25,73051578915,34.26,34.26,73051578915
원일티엔아이,136150,23,33450,2,4350,14.95,2961816,646155,8381030,2961816,14.95,458.38,35.34,35.34,95533688975,34.08,34.08,95533688975
마음AI,377480,24,22550,2,550,2.50,2151860,371569,6748429,2151860,2.50,579.13,31.89,31.89,50392840300,33.11,33.11,50392840300
율호,072770,25,782,2,17,2.22,23263600,25054892,71919480,23263600,2.22,92.85,32.35,32.35,17467063563,31.06,31.06,17467063563
랩지노믹스,084650,26,2565,2,60,2.40,20589496,13119438,74239990,20589496,2.40,156.94,27.73,27.73,55943586215,29.38,29.38,55943586215
블루엠텍,439580,27,7320,2,870,13.49,2665066,249268,11170221,2665066,13.49,1069.16,23.86,23.86,20362880970,24.90,24.90,20362880970
SOL 미국양자컴퓨팅TOP10,0023A0,28,14150,2,660,4.89,327633,355466,1350000,327633,4.89,92.17,24.27,24.27,4611805918,24.14,24.14,4611805918
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17355,5,-840,-4.62,234398,65593,1000000,234398,-4.62,357.35,23.44,23.44,4095919110,23.60,23.60,4095919110
체리부로,066360,30,905,2,23,2.61,10380738,11756294,47952015,10380738,2.61,88.30,21.65,21.65,10004053054,23.05,23.05,10004053054
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6290 2 690 12.32 16373196 1766076 7486442 16373196 12.32 927.09 218.70 218.70 108432445260 230.27 230.27 108432445260
3 오가노이드사이언스 476040 2 48100 2 7600 18.77 6481104 3117777 6505950 6481104 18.77 207.88 99.62 99.62 307404188050 98.23 98.23 307404188050
4 나우로보틱스 459510 3 29800 2 4050 15.73 12831546 16167859 12547732 12831546 15.73 79.36 102.26 102.26 366234264700 97.94 97.94 366234264700
5 아이씨티케이 456010 4 19530 2 2440 14.28 11200806 1451276 13420676 11200806 14.28 771.79 83.46 83.46 232035490260 88.53 88.53 232035490260
6 로킷헬스케어 376900 5 20200 2 1280 6.77 7381302 6964409 9669449 7381302 6.77 105.99 76.34 76.34 149092980685 76.33 76.33 149092980685
7 상지건설 042940 6 28650 2 1100 3.99 2826789 9595087 3981814 2826789 3.99 29.46 70.99 70.99 83850838000 73.50 73.50 83850838000
8 한싹 430690 7 6370 2 230 3.75 7617591 1726714 10895327 7617591 3.75 441.16 69.92 69.92 50896850645 73.33 73.33 50896850645
9 바이오비쥬 489460 8 19830 2 1450 7.89 10878925 32347508 15044430 10878925 7.89 33.63 72.31 72.31 218010329815 73.08 73.08 218010329815
10 마니커 027740 9 1149 2 84 7.89 44365019 72110680 63511228 44365019 7.89 61.52 69.85 69.85 53067569627 72.72 72.72 53067569627
11 평화홀딩스 010770 10 10040 2 940 10.33 10181222 7782448 14625466 10181222 10.33 130.82 69.61 69.61 102873499820 70.06 70.06 102873499820
12 PLUS 차이나AI테크TOP10 0047N0 11 10385 3 0 0.00 544198 651180 800000 544198 0.00 83.57 68.02 68.02 5645024314 67.95 67.95 5645024314
13 평화산업 090080 12 1686 3 0 0.00 30265511 40700036 54902259 30265511 0.00 74.36 55.13 55.13 52823343986 57.07 57.07 52823343986
14 씨씨에스 066790 13 1830 2 341 22.90 36456978 37431928 65152039 36456978 22.90 97.40 55.96 55.96 63355542165 53.14 53.14 63355542165
15 수젠텍 253840 14 7600 2 350 4.83 7202370 11535722 16743200 7202370 4.83 62.44 43.02 43.02 58869825520 46.26 46.26 58869825520
16 압타머사이언스 291650 15 1352 5 -54 -3.84 12254472 6530699 29280252 12254472 -3.84 187.64 41.85 41.85 17960313464 45.37 45.37 17960313464
17 진흥기업2우B 002787 16 9210 5 -930 -9.17 118327 43381 294808 118327 -9.17 272.76 40.14 40.14 1172935290 43.20 43.20 1172935290
18 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 17 19995 2 750 3.90 433927 70414 1000000 433927 3.90 616.25 43.39 43.39 8630601260 43.16 43.16 8630601260
19 이스트에이드 239340 18 2405 2 275 12.91 10547931 875128 26979634 10547931 12.91 1205.30 39.10 39.10 26159391671 40.32 40.32 26159391671
20 셀리드 299660 19 4675 2 675 16.88 8432116 3777880 21102977 8432116 16.88 223.20 39.96 39.96 39763994624 40.31 40.31 39763994624
21 한국피아이엠 448900 20 20200 2 1120 5.87 2251942 1202210 6004457 2251942 5.87 187.32 37.50 37.50 45598612590 37.59 37.59 45598612590
22 피코그램 376180 21 2790 2 480 20.78 7151784 28714 18491378 7151784 20.78 9999.99 38.68 38.68 18934758215 36.70 36.70 18934758215
23 KODEX 코스닥150선물인버스 251340 22 3985 5 -65 -1.60 18322862 25041860 53500000 18322862 -1.60 73.17 34.25 34.25 73051578915 34.26 34.26 73051578915
24 원일티엔아이 136150 23 33450 2 4350 14.95 2961816 646155 8381030 2961816 14.95 458.38 35.34 35.34 95533688975 34.08 34.08 95533688975
25 마음AI 377480 24 22550 2 550 2.50 2151860 371569 6748429 2151860 2.50 579.13 31.89 31.89 50392840300 33.11 33.11 50392840300
26 율호 072770 25 782 2 17 2.22 23263600 25054892 71919480 23263600 2.22 92.85 32.35 32.35 17467063563 31.06 31.06 17467063563
27 랩지노믹스 084650 26 2565 2 60 2.40 20589496 13119438 74239990 20589496 2.40 156.94 27.73 27.73 55943586215 29.38 29.38 55943586215
28 블루엠텍 439580 27 7320 2 870 13.49 2665066 249268 11170221 2665066 13.49 1069.16 23.86 23.86 20362880970 24.90 24.90 20362880970
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 14150 2 660 4.89 327633 355466 1350000 327633 4.89 92.17 24.27 24.27 4611805918 24.14 24.14 4611805918
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17355 5 -840 -4.62 234398 65593 1000000 234398 -4.62 357.35 23.44 23.44 4095919110 23.60 23.60 4095919110
31 체리부로 066360 30 905 2 23 2.61 10380738 11756294 47952015 10380738 2.61 88.30 21.65 21.65 10004053054 23.05 23.05 10004053054

31
top30/20250521/top30-atvtr-20250521-135001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6330,2,730,13.04,16481229,1766076,7486442,16481229,13.04,933.21,220.15,220.15,109116295655,230.26,230.26,109116295655
나우로보틱스,459510,2,29450,2,3700,14.37,13825087,16167859,12547732,13825087,14.37,85.51,110.18,110.18,396089172950,107.19,107.19,396089172950
오가노이드사이언스,476040,3,47900,2,7400,18.27,6551725,3117777,6505950,6551725,18.27,210.14,100.70,100.70,310783475250,99.73,99.73,310783475250
아이씨티케이,456010,4,19560,2,2470,14.45,11319717,1451276,13420676,11319717,14.45,779.98,84.35,84.35,234359465370,89.28,89.28,234359465370
로킷헬스케어,376900,5,20050,2,1130,5.97,7459627,6964409,9669449,7459627,5.97,107.11,77.15,77.15,150668287440,77.72,77.72,150668287440
바이오비쥬,489460,6,19780,2,1400,7.62,11139820,32347508,15044430,11139820,7.62,34.44,74.05,74.05,223215918860,75.01,75.01,223215918860
마니커,027740,7,1201,2,136,12.77,47764386,72110680,63511228,47764386,12.77,66.24,75.21,75.21,57118610895,74.88,74.88,57118610895
한싹,430690,8,6360,2,220,3.58,7726525,1726714,10895327,7726525,3.58,447.47,70.92,70.92,51586343355,74.45,74.45,51586343355
상지건설,042940,9,28750,2,1200,4.36,2851613,9595087,3981814,2851613,4.36,29.72,71.62,71.62,84560606800,73.87,73.87,84560606800
평화홀딩스,010770,10,10290,2,1190,13.08,10325712,7782448,14625466,10325712,13.08,132.68,70.60,70.60,104348208235,69.34,69.34,104348208235
PLUS 차이나AI테크TOP10,0047N0,11,10365,5,-20,-0.19,548807,651180,800000,548807,-0.19,84.28,68.60,68.60,5692809479,68.65,68.65,5692809479
평화산업,090080,12,1714,2,28,1.66,30558194,40700036,54902259,30558194,1.66,75.08,55.66,55.66,53323626178,56.67,56.67,53323626178
씨씨에스,066790,13,1844,2,355,23.84,36963191,37431928,65152039,36963191,23.84,98.75,56.73,56.73,64284232215,53.51,53.51,64284232215
수젠텍,253840,14,7600,2,350,4.83,7255954,11535722,16743200,7255954,4.83,62.90,43.34,43.34,59277569615,46.58,46.58,59277569615
압타머사이언스,291650,15,1338,5,-68,-4.84,12332803,6530699,29280252,12332803,-4.84,188.84,42.12,42.12,18065735206,46.11,46.11,18065735206
진흥기업2우B,002787,16,9210,5,-930,-9.17,118327,43381,294808,118327,-9.17,272.76,40.14,40.14,1172935290,43.20,43.20,1172935290
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,17,19995,2,750,3.90,433927,70414,1000000,433927,3.90,616.25,43.39,43.39,8630601260,43.16,43.16,8630601260
이스트에이드,239340,18,2405,2,275,12.91,10726276,875128,26979634,10726276,12.91,1225.68,39.76,39.76,26586811158,40.97,40.97,26586811158
셀리드,299660,19,4695,2,695,17.38,8489845,3777880,21102977,8489845,17.38,224.73,40.23,40.23,40033538599,40.41,40.41,40033538599
피코그램,376180,20,2770,2,460,19.91,7658187,28714,18491378,7658187,19.91,9999.99,41.41,41.41,20354240734,39.74,39.74,20354240734
원일티엔아이,136150,21,33300,2,4200,14.43,3313733,646155,8381030,3313733,14.43,512.84,39.54,39.54,107051590050,38.36,38.36,107051590050
한국피아이엠,448900,22,20100,2,1020,5.35,2285596,1202210,6004457,2285596,5.35,190.12,38.06,38.06,46276058340,38.34,38.34,46276058340
KODEX 코스닥150선물인버스,251340,23,3982,5,-68,-1.68,19500007,25041860,53500000,19500007,-1.68,77.87,36.45,36.45,77744571424,36.49,36.49,77744571424
마음AI,377480,24,22550,2,550,2.50,2168141,371569,6748429,2168141,2.50,583.51,32.13,32.13,50758930550,33.36,33.36,50758930550
율호,072770,25,781,2,16,2.09,23323390,25054892,71919480,23323390,2.09,93.09,32.43,32.43,17513794190,31.18,31.18,17513794190
랩지노믹스,084650,26,2590,2,85,3.39,20678758,13119438,74239990,20678758,3.39,157.62,27.85,27.85,56173469040,29.21,29.21,56173469040
블루엠텍,439580,27,7300,2,850,13.18,2673022,249268,11170221,2673022,13.18,1072.35,23.93,23.93,20421074210,25.04,25.04,20421074210
SOL 미국양자컴퓨팅TOP10,0023A0,28,14130,2,640,4.74,335914,355466,1350000,335914,4.74,94.50,24.88,24.88,4728861401,24.79,24.79,4728861401
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17355,5,-840,-4.62,234398,65593,1000000,234398,-4.62,357.35,23.44,23.44,4095919110,23.60,23.60,4095919110
체리부로,066360,30,927,2,45,5.10,10717844,11756294,47952015,10717844,5.10,91.17,22.35,22.35,10314848221,23.20,23.20,10314848221
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6330 2 730 13.04 16481229 1766076 7486442 16481229 13.04 933.21 220.15 220.15 109116295655 230.26 230.26 109116295655
3 나우로보틱스 459510 2 29450 2 3700 14.37 13825087 16167859 12547732 13825087 14.37 85.51 110.18 110.18 396089172950 107.19 107.19 396089172950
4 오가노이드사이언스 476040 3 47900 2 7400 18.27 6551725 3117777 6505950 6551725 18.27 210.14 100.70 100.70 310783475250 99.73 99.73 310783475250
5 아이씨티케이 456010 4 19560 2 2470 14.45 11319717 1451276 13420676 11319717 14.45 779.98 84.35 84.35 234359465370 89.28 89.28 234359465370
6 로킷헬스케어 376900 5 20050 2 1130 5.97 7459627 6964409 9669449 7459627 5.97 107.11 77.15 77.15 150668287440 77.72 77.72 150668287440
7 바이오비쥬 489460 6 19780 2 1400 7.62 11139820 32347508 15044430 11139820 7.62 34.44 74.05 74.05 223215918860 75.01 75.01 223215918860
8 마니커 027740 7 1201 2 136 12.77 47764386 72110680 63511228 47764386 12.77 66.24 75.21 75.21 57118610895 74.88 74.88 57118610895
9 한싹 430690 8 6360 2 220 3.58 7726525 1726714 10895327 7726525 3.58 447.47 70.92 70.92 51586343355 74.45 74.45 51586343355
10 상지건설 042940 9 28750 2 1200 4.36 2851613 9595087 3981814 2851613 4.36 29.72 71.62 71.62 84560606800 73.87 73.87 84560606800
11 평화홀딩스 010770 10 10290 2 1190 13.08 10325712 7782448 14625466 10325712 13.08 132.68 70.60 70.60 104348208235 69.34 69.34 104348208235
12 PLUS 차이나AI테크TOP10 0047N0 11 10365 5 -20 -0.19 548807 651180 800000 548807 -0.19 84.28 68.60 68.60 5692809479 68.65 68.65 5692809479
13 평화산업 090080 12 1714 2 28 1.66 30558194 40700036 54902259 30558194 1.66 75.08 55.66 55.66 53323626178 56.67 56.67 53323626178
14 씨씨에스 066790 13 1844 2 355 23.84 36963191 37431928 65152039 36963191 23.84 98.75 56.73 56.73 64284232215 53.51 53.51 64284232215
15 수젠텍 253840 14 7600 2 350 4.83 7255954 11535722 16743200 7255954 4.83 62.90 43.34 43.34 59277569615 46.58 46.58 59277569615
16 압타머사이언스 291650 15 1338 5 -68 -4.84 12332803 6530699 29280252 12332803 -4.84 188.84 42.12 42.12 18065735206 46.11 46.11 18065735206
17 진흥기업2우B 002787 16 9210 5 -930 -9.17 118327 43381 294808 118327 -9.17 272.76 40.14 40.14 1172935290 43.20 43.20 1172935290
18 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 17 19995 2 750 3.90 433927 70414 1000000 433927 3.90 616.25 43.39 43.39 8630601260 43.16 43.16 8630601260
19 이스트에이드 239340 18 2405 2 275 12.91 10726276 875128 26979634 10726276 12.91 1225.68 39.76 39.76 26586811158 40.97 40.97 26586811158
20 셀리드 299660 19 4695 2 695 17.38 8489845 3777880 21102977 8489845 17.38 224.73 40.23 40.23 40033538599 40.41 40.41 40033538599
21 피코그램 376180 20 2770 2 460 19.91 7658187 28714 18491378 7658187 19.91 9999.99 41.41 41.41 20354240734 39.74 39.74 20354240734
22 원일티엔아이 136150 21 33300 2 4200 14.43 3313733 646155 8381030 3313733 14.43 512.84 39.54 39.54 107051590050 38.36 38.36 107051590050
23 한국피아이엠 448900 22 20100 2 1020 5.35 2285596 1202210 6004457 2285596 5.35 190.12 38.06 38.06 46276058340 38.34 38.34 46276058340
24 KODEX 코스닥150선물인버스 251340 23 3982 5 -68 -1.68 19500007 25041860 53500000 19500007 -1.68 77.87 36.45 36.45 77744571424 36.49 36.49 77744571424
25 마음AI 377480 24 22550 2 550 2.50 2168141 371569 6748429 2168141 2.50 583.51 32.13 32.13 50758930550 33.36 33.36 50758930550
26 율호 072770 25 781 2 16 2.09 23323390 25054892 71919480 23323390 2.09 93.09 32.43 32.43 17513794190 31.18 31.18 17513794190
27 랩지노믹스 084650 26 2590 2 85 3.39 20678758 13119438 74239990 20678758 3.39 157.62 27.85 27.85 56173469040 29.21 29.21 56173469040
28 블루엠텍 439580 27 7300 2 850 13.18 2673022 249268 11170221 2673022 13.18 1072.35 23.93 23.93 20421074210 25.04 25.04 20421074210
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 14130 2 640 4.74 335914 355466 1350000 335914 4.74 94.50 24.88 24.88 4728861401 24.79 24.79 4728861401
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17355 5 -840 -4.62 234398 65593 1000000 234398 -4.62 357.35 23.44 23.44 4095919110 23.60 23.60 4095919110
31 체리부로 066360 30 927 2 45 5.10 10717844 11756294 47952015 10717844 5.10 91.17 22.35 22.35 10314848221 23.20 23.20 10314848221

31
top30/20250521/top30-atvtr-20250521-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6360,2,760,13.57,16525699,1766076,7486442,16525699,13.57,935.73,220.74,220.74,109398486540,229.76,229.76,109398486540
나우로보틱스,459510,2,29250,2,3500,13.59,14131065,16167859,12547732,14131065,13.59,87.40,112.62,112.62,405029169400,110.36,110.36,405029169400
오가노이드사이언스,476040,3,48100,2,7600,18.77,6619782,3117777,6505950,6619782,18.77,212.32,101.75,101.75,314065389750,100.36,100.36,314065389750
아이씨티케이,456010,4,19700,2,2610,15.27,11461127,1451276,13420676,11461127,15.27,789.73,85.40,85.40,237132802240,89.69,89.69,237132802240
로킷헬스케어,376900,5,19970,2,1050,5.55,7519141,6964409,9669449,7519141,5.55,107.97,77.76,77.76,151858767120,78.64,78.64,151858767120
마니커,027740,6,1224,2,159,14.93,50056738,72110680,63511228,50056738,14.93,69.42,78.82,78.82,59875298661,77.02,77.02,59875298661
바이오비쥬,489460,7,19740,2,1360,7.40,11208106,32347508,15044430,11208106,7.40,34.65,74.50,74.50,224567397150,75.62,75.62,224567397150
상지건설,042940,8,28550,2,1000,3.63,2874259,9595087,3981814,2874259,3.63,29.96,72.18,72.18,85207151850,74.95,74.95,85207151850
한싹,430690,9,6370,2,230,3.75,7770838,1726714,10895327,7770838,3.75,450.04,71.32,71.32,51867352365,74.73,74.73,51867352365
평화홀딩스,010770,10,10070,2,970,10.66,10410723,7782448,14625466,10410723,10.66,133.77,71.18,71.18,105213040915,71.44,71.44,105213040915
PLUS 차이나AI테크TOP10,0047N0,11,10365,5,-20,-0.19,549673,651180,800000,549673,-0.19,84.41,68.71,68.71,5701785569,68.76,68.76,5701785569
평화산업,090080,12,1687,2,1,0.06,30767639,40700036,54902259,30767639,0.06,75.60,56.04,56.04,53680595309,57.96,57.96,53680595309
씨씨에스,066790,13,1826,2,337,22.63,37360205,37431928,65152039,37360205,22.63,99.81,57.34,57.34,65008857087,54.64,54.64,65008857087
압타머사이언스,291650,14,1332,5,-74,-5.26,12424277,6530699,29280252,12424277,-5.26,190.24,42.43,42.43,18187137579,46.63,46.63,18187137579
수젠텍,253840,15,7630,2,380,5.24,7280609,11535722,16743200,7280609,5.24,63.11,43.48,43.48,59465217430,46.55,46.55,59465217430
원일티엔아이,136150,16,33600,2,4500,15.46,3865104,646155,8381030,3865104,15.46,598.17,46.12,46.12,125708995650,44.64,44.64,125708995650
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,17,19915,2,670,3.48,433952,70414,1000000,433952,3.48,616.29,43.40,43.40,8631099135,43.34,43.34,8631099135
진흥기업2우B,002787,18,9210,5,-930,-9.17,118327,43381,294808,118327,-9.17,272.76,40.14,40.14,1172935290,43.20,43.20,1172935290
이스트에이드,239340,19,2405,2,275,12.91,10794309,875128,26979634,10794309,12.91,1233.45,40.01,40.01,26750197500,41.23,41.23,26750197500
셀리드,299660,20,4665,2,665,16.62,8546059,3777880,21102977,8546059,16.62,226.21,40.50,40.50,40297905994,40.93,40.93,40297905994
피코그램,376180,21,2800,2,490,21.21,7857546,28714,18491378,7857546,21.21,9999.99,42.49,42.49,20913208844,40.39,40.39,20913208844
한국피아이엠,448900,22,20150,2,1070,5.61,2295516,1202210,6004457,2295516,5.61,190.94,38.23,38.23,46476703615,38.41,38.41,46476703615
KODEX 코스닥150선물인버스,251340,23,3985,5,-65,-1.60,19864687,25041860,53500000,19864687,-1.60,79.33,37.13,37.13,79197888388,37.15,37.15,79197888388
마음AI,377480,24,22400,2,400,1.82,2175527,371569,6748429,2175527,1.82,585.50,32.24,32.24,50925275950,33.69,33.69,50925275950
율호,072770,25,788,2,23,3.01,23514016,25054892,71919480,23514016,3.01,93.85,32.69,32.69,17663607845,31.17,31.17,17663607845
랩지노믹스,084650,26,2590,2,85,3.39,20714700,13119438,74239990,20714700,3.39,157.89,27.90,27.90,56266379055,29.26,29.26,56266379055
블루엠텍,439580,27,7160,2,710,11.01,2703171,249268,11170221,2703171,11.01,1084.44,24.20,24.20,20638808280,25.81,25.81,20638808280
SOL 미국양자컴퓨팅TOP10,0023A0,28,14130,2,640,4.74,342559,355466,1350000,342559,4.74,96.37,25.37,25.37,4822724986,25.28,25.28,4822724986
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17355,5,-840,-4.62,234398,65593,1000000,234398,-4.62,357.35,23.44,23.44,4095919110,23.60,23.60,4095919110
체리부로,066360,30,948,2,66,7.48,10925564,11756294,47952015,10925564,7.48,92.93,22.78,22.78,10508319442,23.12,23.12,10508319442
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6360 2 760 13.57 16525699 1766076 7486442 16525699 13.57 935.73 220.74 220.74 109398486540 229.76 229.76 109398486540
3 나우로보틱스 459510 2 29250 2 3500 13.59 14131065 16167859 12547732 14131065 13.59 87.40 112.62 112.62 405029169400 110.36 110.36 405029169400
4 오가노이드사이언스 476040 3 48100 2 7600 18.77 6619782 3117777 6505950 6619782 18.77 212.32 101.75 101.75 314065389750 100.36 100.36 314065389750
5 아이씨티케이 456010 4 19700 2 2610 15.27 11461127 1451276 13420676 11461127 15.27 789.73 85.40 85.40 237132802240 89.69 89.69 237132802240
6 로킷헬스케어 376900 5 19970 2 1050 5.55 7519141 6964409 9669449 7519141 5.55 107.97 77.76 77.76 151858767120 78.64 78.64 151858767120
7 마니커 027740 6 1224 2 159 14.93 50056738 72110680 63511228 50056738 14.93 69.42 78.82 78.82 59875298661 77.02 77.02 59875298661
8 바이오비쥬 489460 7 19740 2 1360 7.40 11208106 32347508 15044430 11208106 7.40 34.65 74.50 74.50 224567397150 75.62 75.62 224567397150
9 상지건설 042940 8 28550 2 1000 3.63 2874259 9595087 3981814 2874259 3.63 29.96 72.18 72.18 85207151850 74.95 74.95 85207151850
10 한싹 430690 9 6370 2 230 3.75 7770838 1726714 10895327 7770838 3.75 450.04 71.32 71.32 51867352365 74.73 74.73 51867352365
11 평화홀딩스 010770 10 10070 2 970 10.66 10410723 7782448 14625466 10410723 10.66 133.77 71.18 71.18 105213040915 71.44 71.44 105213040915
12 PLUS 차이나AI테크TOP10 0047N0 11 10365 5 -20 -0.19 549673 651180 800000 549673 -0.19 84.41 68.71 68.71 5701785569 68.76 68.76 5701785569
13 평화산업 090080 12 1687 2 1 0.06 30767639 40700036 54902259 30767639 0.06 75.60 56.04 56.04 53680595309 57.96 57.96 53680595309
14 씨씨에스 066790 13 1826 2 337 22.63 37360205 37431928 65152039 37360205 22.63 99.81 57.34 57.34 65008857087 54.64 54.64 65008857087
15 압타머사이언스 291650 14 1332 5 -74 -5.26 12424277 6530699 29280252 12424277 -5.26 190.24 42.43 42.43 18187137579 46.63 46.63 18187137579
16 수젠텍 253840 15 7630 2 380 5.24 7280609 11535722 16743200 7280609 5.24 63.11 43.48 43.48 59465217430 46.55 46.55 59465217430
17 원일티엔아이 136150 16 33600 2 4500 15.46 3865104 646155 8381030 3865104 15.46 598.17 46.12 46.12 125708995650 44.64 44.64 125708995650
18 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 17 19915 2 670 3.48 433952 70414 1000000 433952 3.48 616.29 43.40 43.40 8631099135 43.34 43.34 8631099135
19 진흥기업2우B 002787 18 9210 5 -930 -9.17 118327 43381 294808 118327 -9.17 272.76 40.14 40.14 1172935290 43.20 43.20 1172935290
20 이스트에이드 239340 19 2405 2 275 12.91 10794309 875128 26979634 10794309 12.91 1233.45 40.01 40.01 26750197500 41.23 41.23 26750197500
21 셀리드 299660 20 4665 2 665 16.62 8546059 3777880 21102977 8546059 16.62 226.21 40.50 40.50 40297905994 40.93 40.93 40297905994
22 피코그램 376180 21 2800 2 490 21.21 7857546 28714 18491378 7857546 21.21 9999.99 42.49 42.49 20913208844 40.39 40.39 20913208844
23 한국피아이엠 448900 22 20150 2 1070 5.61 2295516 1202210 6004457 2295516 5.61 190.94 38.23 38.23 46476703615 38.41 38.41 46476703615
24 KODEX 코스닥150선물인버스 251340 23 3985 5 -65 -1.60 19864687 25041860 53500000 19864687 -1.60 79.33 37.13 37.13 79197888388 37.15 37.15 79197888388
25 마음AI 377480 24 22400 2 400 1.82 2175527 371569 6748429 2175527 1.82 585.50 32.24 32.24 50925275950 33.69 33.69 50925275950
26 율호 072770 25 788 2 23 3.01 23514016 25054892 71919480 23514016 3.01 93.85 32.69 32.69 17663607845 31.17 31.17 17663607845
27 랩지노믹스 084650 26 2590 2 85 3.39 20714700 13119438 74239990 20714700 3.39 157.89 27.90 27.90 56266379055 29.26 29.26 56266379055
28 블루엠텍 439580 27 7160 2 710 11.01 2703171 249268 11170221 2703171 11.01 1084.44 24.20 24.20 20638808280 25.81 25.81 20638808280
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 14130 2 640 4.74 342559 355466 1350000 342559 4.74 96.37 25.37 25.37 4822724986 25.28 25.28 4822724986
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17355 5 -840 -4.62 234398 65593 1000000 234398 -4.62 357.35 23.44 23.44 4095919110 23.60 23.60 4095919110
31 체리부로 066360 30 948 2 66 7.48 10925564 11756294 47952015 10925564 7.48 92.93 22.78 22.78 10508319442 23.12 23.12 10508319442

31
top30/20250521/top30-atvtr-20250521-141002.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
케이쓰리아이,431190,1,6300,2,700,12.50,16584704,1766076,7486442,16584704,12.50,939.07,221.53,221.53,109770461695,232.74,232.74,109770461695
나우로보틱스,459510,2,28950,2,3200,12.43,14240904,16167859,12547732,14240904,12.43,88.08,113.49,113.49,408221611100,112.38,112.38,408221611100
오가노이드사이언스,476040,3,48400,2,7900,19.51,6686426,3117777,6505950,6686426,19.51,214.46,102.77,102.77,317297062825,100.77,100.77,317297062825
마니커,027740,4,1198,2,133,12.49,57998705,72110680,63511228,57998705,12.49,80.43,91.32,91.32,69711216630,91.62,91.62,69711216630
아이씨티케이,456010,5,19600,2,2510,14.69,11545263,1451276,13420676,11545263,14.69,795.52,86.03,86.03,238784009760,90.78,90.78,238784009760
로킷헬스케어,376900,6,20000,2,1080,5.71,7596942,6964409,9669449,7596942,5.71,109.08,78.57,78.57,153417374215,79.33,79.33,153417374215
상지건설,042940,7,28100,2,550,2.00,2931616,9595087,3981814,2931616,2.00,30.55,73.63,73.63,86826424550,77.60,77.60,86826424550
바이오비쥬,489460,8,19750,2,1370,7.45,11261379,32347508,15044430,11261379,7.45,34.81,74.85,74.85,225620014885,75.93,75.93,225620014885
한싹,430690,9,6360,2,220,3.58,7794711,1726714,10895327,7794711,3.58,451.42,71.54,71.54,52018769385,75.07,75.07,52018769385
평화홀딩스,010770,10,10170,2,1070,11.76,10476688,7782448,14625466,10476688,11.76,134.62,71.63,71.63,105882679370,71.19,71.19,105882679370
PLUS 차이나AI테크TOP10,0047N0,11,10420,2,35,0.34,556761,651180,800000,556761,0.34,85.50,69.60,69.60,5775677164,69.29,69.29,5775677164
평화산업,090080,12,1691,2,5,0.30,31007475,40700036,54902259,31007475,0.30,76.19,56.48,56.48,54086988201,58.26,58.26,54086988201
씨씨에스,066790,13,1821,2,332,22.30,37940686,37431928,65152039,37940686,22.30,101.36,58.23,58.23,66065729637,55.69,55.69,66065729637
원일티엔아이,136150,14,32700,2,3600,12.37,4109938,646155,8381030,4109938,12.37,636.06,49.04,49.04,133845084100,48.84,48.84,133845084100
진흥기업2우B,002787,15,9120,5,-1020,-10.06,129429,43381,294808,129429,-10.06,298.35,43.90,43.90,1274185530,47.39,47.39,1274185530
압타머사이언스,291650,16,1335,5,-71,-5.05,12443731,6530699,29280252,12443731,-5.05,190.54,42.50,42.50,18213039210,46.59,46.59,18213039210
수젠텍,253840,17,7830,2,580,8.00,7425300,11535722,16743200,7425300,8.00,64.37,44.35,44.35,60587919730,46.22,46.22,60587919730
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,19915,2,670,3.48,433952,70414,1000000,433952,3.48,616.29,43.40,43.40,8631099135,43.34,43.34,8631099135
이스트에이드,239340,19,2375,2,245,11.50,10881957,875128,26979634,10881957,11.50,1243.47,40.33,40.33,26959172405,42.07,42.07,26959172405
피코그램,376180,20,2785,2,475,20.56,7966041,28714,18491378,7966041,20.56,9999.99,43.08,43.08,21214997859,41.20,41.20,21214997859
셀리드,299660,21,4900,2,900,22.50,8909439,3777880,21102977,8909439,22.50,235.83,42.22,42.22,42049255415,40.66,40.66,42049255415
한국피아이엠,448900,22,20250,2,1170,6.13,2307423,1202210,6004457,2307423,6.13,191.93,38.43,38.43,46716660015,38.42,38.42,46716660015
KODEX 코스닥150선물인버스,251340,23,3985,5,-65,-1.60,19964432,25041860,53500000,19964432,-1.60,79.72,37.32,37.32,79595377738,37.33,37.33,79595377738
마음AI,377480,24,22500,2,500,2.27,2188435,371569,6748429,2188435,2.27,588.97,32.43,32.43,51214308050,33.73,33.73,51214308050
율호,072770,25,800,2,35,4.58,23814845,25054892,71919480,23814845,4.58,95.05,33.11,33.11,17903125355,31.12,31.12,17903125355
랩지노믹스,084650,26,2615,2,110,4.39,20860753,13119438,74239990,20860753,4.39,159.01,28.10,28.10,56646433584,29.18,29.18,56646433584
체리부로,066360,27,931,2,49,5.56,12523327,11756294,47952015,12523327,5.56,106.52,26.12,26.12,12045801405,26.98,26.98,12045801405
블루엠텍,439580,28,7180,2,730,11.32,2733459,249268,11170221,2733459,11.32,1096.59,24.47,24.47,20855689270,26.00,26.00,20855689270
SOL 미국양자컴퓨팅TOP10,0023A0,29,14130,2,640,4.74,344846,355466,1350000,344846,4.74,97.01,25.54,25.54,4855040140,25.45,25.45,4855040140
하림,136480,30,3435,2,65,1.93,25754463,28510294,106209702,25754463,1.93,90.33,24.25,24.25,90079677268,24.69,24.69,90079677268
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6300 2 700 12.50 16584704 1766076 7486442 16584704 12.50 939.07 221.53 221.53 109770461695 232.74 232.74 109770461695
3 나우로보틱스 459510 2 28950 2 3200 12.43 14240904 16167859 12547732 14240904 12.43 88.08 113.49 113.49 408221611100 112.38 112.38 408221611100
4 오가노이드사이언스 476040 3 48400 2 7900 19.51 6686426 3117777 6505950 6686426 19.51 214.46 102.77 102.77 317297062825 100.77 100.77 317297062825
5 마니커 027740 4 1198 2 133 12.49 57998705 72110680 63511228 57998705 12.49 80.43 91.32 91.32 69711216630 91.62 91.62 69711216630
6 아이씨티케이 456010 5 19600 2 2510 14.69 11545263 1451276 13420676 11545263 14.69 795.52 86.03 86.03 238784009760 90.78 90.78 238784009760
7 로킷헬스케어 376900 6 20000 2 1080 5.71 7596942 6964409 9669449 7596942 5.71 109.08 78.57 78.57 153417374215 79.33 79.33 153417374215
8 상지건설 042940 7 28100 2 550 2.00 2931616 9595087 3981814 2931616 2.00 30.55 73.63 73.63 86826424550 77.60 77.60 86826424550
9 바이오비쥬 489460 8 19750 2 1370 7.45 11261379 32347508 15044430 11261379 7.45 34.81 74.85 74.85 225620014885 75.93 75.93 225620014885
10 한싹 430690 9 6360 2 220 3.58 7794711 1726714 10895327 7794711 3.58 451.42 71.54 71.54 52018769385 75.07 75.07 52018769385
11 평화홀딩스 010770 10 10170 2 1070 11.76 10476688 7782448 14625466 10476688 11.76 134.62 71.63 71.63 105882679370 71.19 71.19 105882679370
12 PLUS 차이나AI테크TOP10 0047N0 11 10420 2 35 0.34 556761 651180 800000 556761 0.34 85.50 69.60 69.60 5775677164 69.29 69.29 5775677164
13 평화산업 090080 12 1691 2 5 0.30 31007475 40700036 54902259 31007475 0.30 76.19 56.48 56.48 54086988201 58.26 58.26 54086988201
14 씨씨에스 066790 13 1821 2 332 22.30 37940686 37431928 65152039 37940686 22.30 101.36 58.23 58.23 66065729637 55.69 55.69 66065729637
15 원일티엔아이 136150 14 32700 2 3600 12.37 4109938 646155 8381030 4109938 12.37 636.06 49.04 49.04 133845084100 48.84 48.84 133845084100
16 진흥기업2우B 002787 15 9120 5 -1020 -10.06 129429 43381 294808 129429 -10.06 298.35 43.90 43.90 1274185530 47.39 47.39 1274185530
17 압타머사이언스 291650 16 1335 5 -71 -5.05 12443731 6530699 29280252 12443731 -5.05 190.54 42.50 42.50 18213039210 46.59 46.59 18213039210
18 수젠텍 253840 17 7830 2 580 8.00 7425300 11535722 16743200 7425300 8.00 64.37 44.35 44.35 60587919730 46.22 46.22 60587919730
19 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 18 19915 2 670 3.48 433952 70414 1000000 433952 3.48 616.29 43.40 43.40 8631099135 43.34 43.34 8631099135
20 이스트에이드 239340 19 2375 2 245 11.50 10881957 875128 26979634 10881957 11.50 1243.47 40.33 40.33 26959172405 42.07 42.07 26959172405
21 피코그램 376180 20 2785 2 475 20.56 7966041 28714 18491378 7966041 20.56 9999.99 43.08 43.08 21214997859 41.20 41.20 21214997859
22 셀리드 299660 21 4900 2 900 22.50 8909439 3777880 21102977 8909439 22.50 235.83 42.22 42.22 42049255415 40.66 40.66 42049255415
23 한국피아이엠 448900 22 20250 2 1170 6.13 2307423 1202210 6004457 2307423 6.13 191.93 38.43 38.43 46716660015 38.42 38.42 46716660015
24 KODEX 코스닥150선물인버스 251340 23 3985 5 -65 -1.60 19964432 25041860 53500000 19964432 -1.60 79.72 37.32 37.32 79595377738 37.33 37.33 79595377738
25 마음AI 377480 24 22500 2 500 2.27 2188435 371569 6748429 2188435 2.27 588.97 32.43 32.43 51214308050 33.73 33.73 51214308050
26 율호 072770 25 800 2 35 4.58 23814845 25054892 71919480 23814845 4.58 95.05 33.11 33.11 17903125355 31.12 31.12 17903125355
27 랩지노믹스 084650 26 2615 2 110 4.39 20860753 13119438 74239990 20860753 4.39 159.01 28.10 28.10 56646433584 29.18 29.18 56646433584
28 체리부로 066360 27 931 2 49 5.56 12523327 11756294 47952015 12523327 5.56 106.52 26.12 26.12 12045801405 26.98 26.98 12045801405
29 블루엠텍 439580 28 7180 2 730 11.32 2733459 249268 11170221 2733459 11.32 1096.59 24.47 24.47 20855689270 26.00 26.00 20855689270
30 SOL 미국양자컴퓨팅TOP10 0023A0 29 14130 2 640 4.74 344846 355466 1350000 344846 4.74 97.01 25.54 25.54 4855040140 25.45 25.45 4855040140
31 하림 136480 30 3435 2 65 1.93 25754463 28510294 106209702 25754463 1.93 90.33 24.25 24.25 90079677268 24.69 24.69 90079677268

31
top30/20250521/top30-atvtr-20250521-142002.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
케이쓰리아이,431190,1,6230,2,630,11.25,16657051,1766076,7486442,16657051,11.25,943.17,222.50,222.50,110223547135,236.33,236.33,110223547135
나우로보틱스,459510,2,28850,2,3100,12.04,14353891,16167859,12547732,14353891,12.04,88.78,114.39,114.39,411482591425,113.67,113.67,411482591425
오가노이드사이언스,476040,3,47350,2,6850,16.91,6775087,3117777,6505950,6775087,16.91,217.31,104.14,104.14,321520583500,104.37,104.37,321520583500
마니커,027740,4,1184,2,119,11.17,60523039,72110680,63511228,60523039,11.17,83.93,95.30,95.30,72754079366,96.75,96.75,72754079366
아이씨티케이,456010,5,19540,2,2450,14.34,11584821,1451276,13420676,11584821,14.34,798.25,86.32,86.32,239558317390,91.35,91.35,239558317390
상지건설,042940,6,28000,2,450,1.63,3008670,9595087,3981814,3008670,1.63,31.36,75.56,75.56,88971277475,79.80,79.80,88971277475
로킷헬스케어,376900,7,20100,2,1180,6.24,7642772,6964409,9669449,7642772,6.24,109.74,79.04,79.04,154333460180,79.41,79.41,154333460180
바이오비쥬,489460,8,19660,2,1280,6.96,11338720,32347508,15044430,11338720,6.96,35.05,75.37,75.37,227144990545,76.80,76.80,227144990545
한싹,430690,9,6350,2,210,3.42,7830100,1726714,10895327,7830100,3.42,453.47,71.87,71.87,52243072215,75.51,75.51,52243072215
평화홀딩스,010770,10,10050,2,950,10.44,10538454,7782448,14625466,10538454,10.44,135.41,72.06,72.06,106505954090,72.46,72.46,106505954090
PLUS 차이나AI테크TOP10,0047N0,11,10420,2,35,0.34,556779,651180,800000,556779,0.34,85.50,69.60,69.60,5775864724,69.29,69.29,5775864724
평화산업,090080,12,1683,5,-3,-0.18,31165757,40700036,54902259,31165757,-0.18,76.57,56.77,56.77,54353935222,58.82,58.82,54353935222
씨씨에스,066790,13,1804,2,315,21.16,38297516,37431928,65152039,38297516,21.16,102.31,58.78,58.78,66710976468,56.76,56.76,66710976468
수젠텍,253840,14,8380,2,1130,15.59,8792767,11535722,16743200,8792767,15.59,76.22,52.52,52.52,71796373690,51.17,51.17,71796373690
원일티엔아이,136150,15,32950,2,3850,13.23,4241827,646155,8381030,4241827,13.23,656.47,50.61,50.61,138170948225,50.03,50.03,138170948225
진흥기업2우B,002787,16,9120,5,-1020,-10.06,129429,43381,294808,129429,-10.06,298.35,43.90,43.90,1274185530,47.39,47.39,1274185530
압타머사이언스,291650,17,1324,5,-82,-5.83,12510941,6530699,29280252,12510941,-5.83,191.57,42.73,42.73,18302547650,47.21,47.21,18302547650
셀리드,299660,18,5150,2,1150,28.75,9926477,3777880,21102977,9926477,28.75,262.75,47.04,47.04,47153056509,43.39,43.39,47153056509
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,19,19900,2,655,3.40,434042,70414,1000000,434042,3.40,616.41,43.40,43.40,8632890135,43.38,43.38,8632890135
피코그램,376180,20,2740,2,430,18.61,8181507,28714,18491378,8181507,18.61,9999.99,44.24,44.24,21805333818,43.04,43.04,21805333818
이스트에이드,239340,21,2385,2,255,11.97,10912772,875128,26979634,10912772,11.97,1246.99,40.45,40.45,27032732095,42.01,42.01,27032732095
한국피아이엠,448900,22,20325,2,1245,6.53,2328744,1202210,6004457,2328744,6.53,193.71,38.78,38.78,47148596440,38.63,38.63,47148596440
KODEX 코스닥150선물인버스,251340,23,3980,5,-70,-1.73,20243952,25041860,53500000,20243952,-1.73,80.84,37.84,37.84,80708562495,37.90,37.90,80708562495
마음AI,377480,24,22550,2,550,2.50,2192771,371569,6748429,2192771,2.50,590.14,32.49,32.49,51311857550,33.72,33.72,51311857550
율호,072770,25,804,2,39,5.10,24005685,25054892,71919480,24005685,5.10,95.81,33.38,33.38,18055584676,31.23,31.23,18055584676
랩지노믹스,084650,26,2690,2,185,7.39,22028546,13119438,74239990,22028546,7.39,167.91,29.67,29.67,59755723316,29.92,29.92,59755723316
체리부로,066360,27,924,2,42,4.76,12942893,11756294,47952015,12942893,4.76,110.09,26.99,26.99,12437674486,28.07,28.07,12437674486
SOL 미국원자력SMR,0051G0,28,9935,5,-95,-0.95,332981,507860,1200000,332981,-0.95,65.57,27.75,27.75,3313251958,27.79,27.79,3313251958
블루엠텍,439580,29,7190,2,740,11.47,2745728,249268,11170221,2745728,11.47,1101.52,24.58,24.58,20944071880,26.08,26.08,20944071880
쎄크,081180,30,15230,2,870,6.06,2262072,1789621,8825535,2262072,6.06,126.40,25.63,25.63,34938036160,25.99,25.99,34938036160
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6230 2 630 11.25 16657051 1766076 7486442 16657051 11.25 943.17 222.50 222.50 110223547135 236.33 236.33 110223547135
3 나우로보틱스 459510 2 28850 2 3100 12.04 14353891 16167859 12547732 14353891 12.04 88.78 114.39 114.39 411482591425 113.67 113.67 411482591425
4 오가노이드사이언스 476040 3 47350 2 6850 16.91 6775087 3117777 6505950 6775087 16.91 217.31 104.14 104.14 321520583500 104.37 104.37 321520583500
5 마니커 027740 4 1184 2 119 11.17 60523039 72110680 63511228 60523039 11.17 83.93 95.30 95.30 72754079366 96.75 96.75 72754079366
6 아이씨티케이 456010 5 19540 2 2450 14.34 11584821 1451276 13420676 11584821 14.34 798.25 86.32 86.32 239558317390 91.35 91.35 239558317390
7 상지건설 042940 6 28000 2 450 1.63 3008670 9595087 3981814 3008670 1.63 31.36 75.56 75.56 88971277475 79.80 79.80 88971277475
8 로킷헬스케어 376900 7 20100 2 1180 6.24 7642772 6964409 9669449 7642772 6.24 109.74 79.04 79.04 154333460180 79.41 79.41 154333460180
9 바이오비쥬 489460 8 19660 2 1280 6.96 11338720 32347508 15044430 11338720 6.96 35.05 75.37 75.37 227144990545 76.80 76.80 227144990545
10 한싹 430690 9 6350 2 210 3.42 7830100 1726714 10895327 7830100 3.42 453.47 71.87 71.87 52243072215 75.51 75.51 52243072215
11 평화홀딩스 010770 10 10050 2 950 10.44 10538454 7782448 14625466 10538454 10.44 135.41 72.06 72.06 106505954090 72.46 72.46 106505954090
12 PLUS 차이나AI테크TOP10 0047N0 11 10420 2 35 0.34 556779 651180 800000 556779 0.34 85.50 69.60 69.60 5775864724 69.29 69.29 5775864724
13 평화산업 090080 12 1683 5 -3 -0.18 31165757 40700036 54902259 31165757 -0.18 76.57 56.77 56.77 54353935222 58.82 58.82 54353935222
14 씨씨에스 066790 13 1804 2 315 21.16 38297516 37431928 65152039 38297516 21.16 102.31 58.78 58.78 66710976468 56.76 56.76 66710976468
15 수젠텍 253840 14 8380 2 1130 15.59 8792767 11535722 16743200 8792767 15.59 76.22 52.52 52.52 71796373690 51.17 51.17 71796373690
16 원일티엔아이 136150 15 32950 2 3850 13.23 4241827 646155 8381030 4241827 13.23 656.47 50.61 50.61 138170948225 50.03 50.03 138170948225
17 진흥기업2우B 002787 16 9120 5 -1020 -10.06 129429 43381 294808 129429 -10.06 298.35 43.90 43.90 1274185530 47.39 47.39 1274185530
18 압타머사이언스 291650 17 1324 5 -82 -5.83 12510941 6530699 29280252 12510941 -5.83 191.57 42.73 42.73 18302547650 47.21 47.21 18302547650
19 셀리드 299660 18 5150 2 1150 28.75 9926477 3777880 21102977 9926477 28.75 262.75 47.04 47.04 47153056509 43.39 43.39 47153056509
20 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 19 19900 2 655 3.40 434042 70414 1000000 434042 3.40 616.41 43.40 43.40 8632890135 43.38 43.38 8632890135
21 피코그램 376180 20 2740 2 430 18.61 8181507 28714 18491378 8181507 18.61 9999.99 44.24 44.24 21805333818 43.04 43.04 21805333818
22 이스트에이드 239340 21 2385 2 255 11.97 10912772 875128 26979634 10912772 11.97 1246.99 40.45 40.45 27032732095 42.01 42.01 27032732095
23 한국피아이엠 448900 22 20325 2 1245 6.53 2328744 1202210 6004457 2328744 6.53 193.71 38.78 38.78 47148596440 38.63 38.63 47148596440
24 KODEX 코스닥150선물인버스 251340 23 3980 5 -70 -1.73 20243952 25041860 53500000 20243952 -1.73 80.84 37.84 37.84 80708562495 37.90 37.90 80708562495
25 마음AI 377480 24 22550 2 550 2.50 2192771 371569 6748429 2192771 2.50 590.14 32.49 32.49 51311857550 33.72 33.72 51311857550
26 율호 072770 25 804 2 39 5.10 24005685 25054892 71919480 24005685 5.10 95.81 33.38 33.38 18055584676 31.23 31.23 18055584676
27 랩지노믹스 084650 26 2690 2 185 7.39 22028546 13119438 74239990 22028546 7.39 167.91 29.67 29.67 59755723316 29.92 29.92 59755723316
28 체리부로 066360 27 924 2 42 4.76 12942893 11756294 47952015 12942893 4.76 110.09 26.99 26.99 12437674486 28.07 28.07 12437674486
29 SOL 미국원자력SMR 0051G0 28 9935 5 -95 -0.95 332981 507860 1200000 332981 -0.95 65.57 27.75 27.75 3313251958 27.79 27.79 3313251958
30 블루엠텍 439580 29 7190 2 740 11.47 2745728 249268 11170221 2745728 11.47 1101.52 24.58 24.58 20944071880 26.08 26.08 20944071880
31 쎄크 081180 30 15230 2 870 6.06 2262072 1789621 8825535 2262072 6.06 126.40 25.63 25.63 34938036160 25.99 25.99 34938036160

31
top30/20250521/top30-atvtr-20250521-143001.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
케이쓰리아이,431190,1,6330,2,730,13.04,16703978,1766076,7486442,16703978,13.04,945.82,223.12,223.12,110519193255,233.22,233.22,110519193255
나우로보틱스,459510,2,28700,2,2950,11.46,14435806,16167859,12547732,14435806,11.46,89.29,115.05,115.05,413835338475,114.92,114.92,413835338475
오가노이드사이언스,476040,3,47050,2,6550,16.17,6841354,3117777,6505950,6841354,16.17,219.43,105.16,105.16,324651258600,106.06,106.06,324651258600
마니커,027740,4,1178,2,113,10.61,61735969,72110680,63511228,61735969,10.61,85.61,97.20,97.20,74193837137,99.17,99.17,74193837137
아이씨티케이,456010,5,19400,2,2310,13.52,11728714,1451276,13420676,11728714,13.52,808.17,87.39,87.39,242355078170,93.08,93.08,242355078170
로킷헬스케어,376900,6,19950,2,1030,5.44,7682851,6964409,9669449,7682851,5.44,110.32,79.45,79.45,155135022280,80.42,80.42,155135022280
상지건설,042940,7,28550,2,1000,3.63,3061789,9595087,3981814,3061789,3.63,31.91,76.89,76.89,90469432375,79.58,79.58,90469432375
바이오비쥬,489460,8,19630,2,1250,6.80,11405857,32347508,15044430,11405857,6.80,35.26,75.81,75.81,228462304960,77.36,77.36,228462304960
한싹,430690,9,6310,2,170,2.77,7891583,1726714,10895327,7891583,2.77,457.03,72.43,72.43,52631343235,76.56,76.56,52631343235
평화홀딩스,010770,10,10010,2,910,10.00,10669730,7782448,14625466,10669730,10.00,137.10,72.95,72.95,107814693280,73.64,73.64,107814693280
PLUS 차이나AI테크TOP10,0047N0,11,10430,2,45,0.43,558945,651180,800000,558945,0.43,85.84,69.87,69.87,5798445074,69.49,69.49,5798445074
수젠텍,253840,12,7890,2,640,8.83,9804419,11535722,16743200,9804419,8.83,84.99,58.56,58.56,80062650535,60.61,60.61,80062650535
평화산업,090080,13,1683,5,-3,-0.18,31361113,40700036,54902259,31361113,-0.18,77.05,57.12,57.12,54681922780,59.18,59.18,54681922780
씨씨에스,066790,14,1813,2,324,21.76,38875936,37431928,65152039,38875936,21.76,103.86,59.67,59.67,67755728680,57.36,57.36,67755728680
원일티엔아이,136150,15,32200,2,3100,10.65,4329551,646155,8381030,4329551,10.65,670.05,51.66,51.66,141014865150,52.25,52.25,141014865150
셀리드,299660,16,4935,2,935,23.38,10477322,3777880,21102977,10477322,23.38,277.33,49.65,49.65,49929659047,47.94,47.94,49929659047
진흥기업2우B,002787,17,9120,5,-1020,-10.06,129429,43381,294808,129429,-10.06,298.35,43.90,43.90,1274185530,47.39,47.39,1274185530
압타머사이언스,291650,18,1345,5,-61,-4.34,12529040,6530699,29280252,12529040,-4.34,191.85,42.79,42.79,18326720127,46.54,46.54,18326720127
피코그램,376180,19,2665,2,355,15.37,8355941,28714,18491378,8355941,15.37,9999.99,45.19,45.19,22276934706,45.21,45.21,22276934706
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,19935,2,690,3.59,434992,70414,1000000,434992,3.59,617.76,43.50,43.50,8651828135,43.40,43.40,8651828135
이스트에이드,239340,21,2385,2,255,11.97,10952305,875128,26979634,10952305,11.97,1251.51,40.59,40.59,27126653293,42.16,42.16,27126653293
한국피아이엠,448900,22,20200,2,1120,5.87,2356816,1202210,6004457,2356816,5.87,196.04,39.25,39.25,47714534690,39.34,39.34,47714534690
KODEX 코스닥150선물인버스,251340,23,3985,5,-65,-1.60,20438209,25041860,53500000,20438209,-1.60,81.62,38.20,38.20,81481727962,38.22,38.22,81481727962
마음AI,377480,24,22450,2,450,2.05,2205936,371569,6748429,2205936,2.05,593.68,32.69,32.69,51608362500,34.06,34.06,51608362500
율호,072770,25,829,2,64,8.37,25501327,25054892,71919480,25501327,8.37,101.78,35.46,35.46,19291972917,32.36,32.36,19291972917
랩지노믹스,084650,26,2600,2,95,3.79,22919225,13119438,74239990,22919225,3.79,174.70,30.87,30.87,62111408556,32.18,32.18,62111408556
쎄크,081180,27,14930,2,570,3.97,2519423,1789621,8825535,2519423,3.97,140.78,28.55,28.55,38825041830,29.47,29.47,38825041830
체리부로,066360,28,924,2,42,4.76,13155338,11756294,47952015,13155338,4.76,111.90,27.43,27.43,12633708357,28.51,28.51,12633708357
SOL 미국원자력SMR,0051G0,29,9940,5,-90,-0.90,341097,507860,1200000,341097,-0.90,67.16,28.42,28.42,3393876100,28.45,28.45,3393876100
SOL 미국양자컴퓨팅TOP10,0023A0,30,14155,2,665,4.93,358369,355466,1350000,358369,4.93,100.82,26.55,26.55,5046404245,26.41,26.41,5046404245
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6330 2 730 13.04 16703978 1766076 7486442 16703978 13.04 945.82 223.12 223.12 110519193255 233.22 233.22 110519193255
3 나우로보틱스 459510 2 28700 2 2950 11.46 14435806 16167859 12547732 14435806 11.46 89.29 115.05 115.05 413835338475 114.92 114.92 413835338475
4 오가노이드사이언스 476040 3 47050 2 6550 16.17 6841354 3117777 6505950 6841354 16.17 219.43 105.16 105.16 324651258600 106.06 106.06 324651258600
5 마니커 027740 4 1178 2 113 10.61 61735969 72110680 63511228 61735969 10.61 85.61 97.20 97.20 74193837137 99.17 99.17 74193837137
6 아이씨티케이 456010 5 19400 2 2310 13.52 11728714 1451276 13420676 11728714 13.52 808.17 87.39 87.39 242355078170 93.08 93.08 242355078170
7 로킷헬스케어 376900 6 19950 2 1030 5.44 7682851 6964409 9669449 7682851 5.44 110.32 79.45 79.45 155135022280 80.42 80.42 155135022280
8 상지건설 042940 7 28550 2 1000 3.63 3061789 9595087 3981814 3061789 3.63 31.91 76.89 76.89 90469432375 79.58 79.58 90469432375
9 바이오비쥬 489460 8 19630 2 1250 6.80 11405857 32347508 15044430 11405857 6.80 35.26 75.81 75.81 228462304960 77.36 77.36 228462304960
10 한싹 430690 9 6310 2 170 2.77 7891583 1726714 10895327 7891583 2.77 457.03 72.43 72.43 52631343235 76.56 76.56 52631343235
11 평화홀딩스 010770 10 10010 2 910 10.00 10669730 7782448 14625466 10669730 10.00 137.10 72.95 72.95 107814693280 73.64 73.64 107814693280
12 PLUS 차이나AI테크TOP10 0047N0 11 10430 2 45 0.43 558945 651180 800000 558945 0.43 85.84 69.87 69.87 5798445074 69.49 69.49 5798445074
13 수젠텍 253840 12 7890 2 640 8.83 9804419 11535722 16743200 9804419 8.83 84.99 58.56 58.56 80062650535 60.61 60.61 80062650535
14 평화산업 090080 13 1683 5 -3 -0.18 31361113 40700036 54902259 31361113 -0.18 77.05 57.12 57.12 54681922780 59.18 59.18 54681922780
15 씨씨에스 066790 14 1813 2 324 21.76 38875936 37431928 65152039 38875936 21.76 103.86 59.67 59.67 67755728680 57.36 57.36 67755728680
16 원일티엔아이 136150 15 32200 2 3100 10.65 4329551 646155 8381030 4329551 10.65 670.05 51.66 51.66 141014865150 52.25 52.25 141014865150
17 셀리드 299660 16 4935 2 935 23.38 10477322 3777880 21102977 10477322 23.38 277.33 49.65 49.65 49929659047 47.94 47.94 49929659047
18 진흥기업2우B 002787 17 9120 5 -1020 -10.06 129429 43381 294808 129429 -10.06 298.35 43.90 43.90 1274185530 47.39 47.39 1274185530
19 압타머사이언스 291650 18 1345 5 -61 -4.34 12529040 6530699 29280252 12529040 -4.34 191.85 42.79 42.79 18326720127 46.54 46.54 18326720127
20 피코그램 376180 19 2665 2 355 15.37 8355941 28714 18491378 8355941 15.37 9999.99 45.19 45.19 22276934706 45.21 45.21 22276934706
21 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 20 19935 2 690 3.59 434992 70414 1000000 434992 3.59 617.76 43.50 43.50 8651828135 43.40 43.40 8651828135
22 이스트에이드 239340 21 2385 2 255 11.97 10952305 875128 26979634 10952305 11.97 1251.51 40.59 40.59 27126653293 42.16 42.16 27126653293
23 한국피아이엠 448900 22 20200 2 1120 5.87 2356816 1202210 6004457 2356816 5.87 196.04 39.25 39.25 47714534690 39.34 39.34 47714534690
24 KODEX 코스닥150선물인버스 251340 23 3985 5 -65 -1.60 20438209 25041860 53500000 20438209 -1.60 81.62 38.20 38.20 81481727962 38.22 38.22 81481727962
25 마음AI 377480 24 22450 2 450 2.05 2205936 371569 6748429 2205936 2.05 593.68 32.69 32.69 51608362500 34.06 34.06 51608362500
26 율호 072770 25 829 2 64 8.37 25501327 25054892 71919480 25501327 8.37 101.78 35.46 35.46 19291972917 32.36 32.36 19291972917
27 랩지노믹스 084650 26 2600 2 95 3.79 22919225 13119438 74239990 22919225 3.79 174.70 30.87 30.87 62111408556 32.18 32.18 62111408556
28 쎄크 081180 27 14930 2 570 3.97 2519423 1789621 8825535 2519423 3.97 140.78 28.55 28.55 38825041830 29.47 29.47 38825041830
29 체리부로 066360 28 924 2 42 4.76 13155338 11756294 47952015 13155338 4.76 111.90 27.43 27.43 12633708357 28.51 28.51 12633708357
30 SOL 미국원자력SMR 0051G0 29 9940 5 -90 -0.90 341097 507860 1200000 341097 -0.90 67.16 28.42 28.42 3393876100 28.45 28.45 3393876100
31 SOL 미국양자컴퓨팅TOP10 0023A0 30 14155 2 665 4.93 358369 355466 1350000 358369 4.93 100.82 26.55 26.55 5046404245 26.41 26.41 5046404245

31
top30/20250521/top30-atvtr-20250521-144001.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
케이쓰리아이,431190,1,6290,2,690,12.32,16729530,1766076,7486442,16729530,12.32,947.27,223.46,223.46,110679923170,235.04,235.04,110679923170
나우로보틱스,459510,2,28550,2,2800,10.87,14606595,16167859,12547732,14606595,10.87,90.34,116.41,116.41,418778483650,116.90,116.90,418778483650
오가노이드사이언스,476040,3,47200,2,6700,16.54,6881293,3117777,6505950,6881293,16.54,220.71,105.77,105.77,326536231425,106.34,106.34,326536231425
마니커,027740,4,1170,2,105,9.86,62748435,72110680,63511228,62748435,9.86,87.02,98.80,98.80,75375627556,101.44,101.44,75375627556
아이씨티케이,456010,5,19560,2,2470,14.45,11797475,1451276,13420676,11797475,14.45,812.90,87.91,87.91,243698216365,92.83,92.83,243698216365
로킷헬스케어,376900,6,19640,2,720,3.81,7866499,6964409,9669449,7866499,3.81,112.95,81.35,81.35,158746701985,83.59,83.59,158746701985
상지건설,042940,7,28050,2,500,1.81,3130982,9595087,3981814,3130982,1.81,32.63,78.63,78.63,92433979975,82.76,82.76,92433979975
바이오비쥬,489460,8,19630,2,1250,6.80,11443357,32347508,15044430,11443357,6.80,35.38,76.06,76.06,229199198365,77.61,77.61,229199198365
한싹,430690,9,6300,2,160,2.61,7926412,1726714,10895327,7926412,2.61,459.05,72.75,72.75,52851032690,77.00,77.00,52851032690
PLUS 차이나AI테크TOP10,0047N0,10,10400,2,15,0.14,602741,651180,800000,602741,0.14,92.56,75.34,75.34,6253628464,75.16,75.16,6253628464
평화홀딩스,010770,11,9960,2,860,9.45,10773644,7782448,14625466,10773644,9.45,138.44,73.66,73.66,108855346710,74.73,74.73,108855346710
수젠텍,253840,12,8100,2,850,11.72,10208459,11535722,16743200,10208459,11.72,88.49,60.97,60.97,83264021860,61.40,61.40,83264021860
평화산업,090080,13,1665,5,-21,-1.25,31575784,40700036,54902259,31575784,-1.25,77.58,57.51,57.51,55042573117,60.21,60.21,55042573117
씨씨에스,066790,14,1828,2,339,22.77,39888043,37431928,65152039,39888043,22.77,106.56,61.22,61.22,69613957129,58.45,58.45,69613957129
원일티엔아이,136150,15,31800,2,2700,9.28,4439680,646155,8381030,4439680,9.28,687.09,52.97,52.97,144530516525,54.23,54.23,144530516525
진흥기업2우B,002787,16,8650,5,-1490,-14.69,136694,43381,294808,136694,-14.69,315.10,46.37,46.37,1337027780,52.43,52.43,1337027780
셀리드,299660,17,5100,2,1100,27.50,10806413,3777880,21102977,10806413,27.50,286.04,51.21,51.21,51569318928,47.92,47.92,51569318928
압타머사이언스,291650,18,1337,5,-69,-4.91,12573685,6530699,29280252,12573685,-4.91,192.53,42.94,42.94,18386624053,46.97,46.97,18386624053
피코그램,376180,19,2630,2,320,13.85,8560260,28714,18491378,8560260,13.85,9999.99,46.29,46.29,22816944666,46.92,46.92,22816944666
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,19840,2,595,3.09,435198,70414,1000000,435198,3.09,618.06,43.52,43.52,8655928690,43.63,43.63,8655928690
이스트에이드,239340,21,2350,2,220,10.33,11070293,875128,26979634,11070293,10.33,1264.99,41.03,41.03,27404519023,43.22,43.22,27404519023
KODEX 코스닥150선물인버스,251340,22,3980,5,-70,-1.73,21663591,25041860,53500000,21663591,-1.73,86.51,40.49,40.49,86364874171,40.56,40.56,86364874171
한국피아이엠,448900,23,20200,2,1120,5.87,2368047,1202210,6004457,2368047,5.87,196.97,39.44,39.44,47941356340,39.53,39.53,47941356340
마음AI,377480,24,22400,2,400,1.82,2221496,371569,6748429,2221496,1.82,597.87,32.92,32.92,51957770400,34.37,34.37,51957770400
율호,072770,25,854,2,89,11.63,26962727,25054892,71919480,26962727,11.63,107.61,37.49,37.49,20525266791,33.42,33.42,20525266791
랩지노믹스,084650,26,2625,2,120,4.79,23083791,13119438,74239990,23083791,4.79,175.95,31.09,31.09,62540532958,32.09,32.09,62540532958
쎄크,081180,27,14920,2,560,3.90,2620879,1789621,8825535,2620879,3.90,146.45,29.70,29.70,40336217000,30.63,30.63,40336217000
체리부로,066360,28,917,2,35,3.97,13311903,11756294,47952015,13311903,3.97,113.23,27.76,27.76,12777595161,29.06,29.06,12777595161
SOL 미국원자력SMR,0051G0,29,9940,5,-90,-0.90,347516,507860,1200000,347516,-0.90,68.43,28.96,28.96,3457593625,28.99,28.99,3457593625
SOL 미국양자컴퓨팅TOP10,0023A0,30,14135,2,645,4.78,365260,355466,1350000,365260,4.78,102.76,27.06,27.06,5143840705,26.96,26.96,5143840705
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6290 2 690 12.32 16729530 1766076 7486442 16729530 12.32 947.27 223.46 223.46 110679923170 235.04 235.04 110679923170
3 나우로보틱스 459510 2 28550 2 2800 10.87 14606595 16167859 12547732 14606595 10.87 90.34 116.41 116.41 418778483650 116.90 116.90 418778483650
4 오가노이드사이언스 476040 3 47200 2 6700 16.54 6881293 3117777 6505950 6881293 16.54 220.71 105.77 105.77 326536231425 106.34 106.34 326536231425
5 마니커 027740 4 1170 2 105 9.86 62748435 72110680 63511228 62748435 9.86 87.02 98.80 98.80 75375627556 101.44 101.44 75375627556
6 아이씨티케이 456010 5 19560 2 2470 14.45 11797475 1451276 13420676 11797475 14.45 812.90 87.91 87.91 243698216365 92.83 92.83 243698216365
7 로킷헬스케어 376900 6 19640 2 720 3.81 7866499 6964409 9669449 7866499 3.81 112.95 81.35 81.35 158746701985 83.59 83.59 158746701985
8 상지건설 042940 7 28050 2 500 1.81 3130982 9595087 3981814 3130982 1.81 32.63 78.63 78.63 92433979975 82.76 82.76 92433979975
9 바이오비쥬 489460 8 19630 2 1250 6.80 11443357 32347508 15044430 11443357 6.80 35.38 76.06 76.06 229199198365 77.61 77.61 229199198365
10 한싹 430690 9 6300 2 160 2.61 7926412 1726714 10895327 7926412 2.61 459.05 72.75 72.75 52851032690 77.00 77.00 52851032690
11 PLUS 차이나AI테크TOP10 0047N0 10 10400 2 15 0.14 602741 651180 800000 602741 0.14 92.56 75.34 75.34 6253628464 75.16 75.16 6253628464
12 평화홀딩스 010770 11 9960 2 860 9.45 10773644 7782448 14625466 10773644 9.45 138.44 73.66 73.66 108855346710 74.73 74.73 108855346710
13 수젠텍 253840 12 8100 2 850 11.72 10208459 11535722 16743200 10208459 11.72 88.49 60.97 60.97 83264021860 61.40 61.40 83264021860
14 평화산업 090080 13 1665 5 -21 -1.25 31575784 40700036 54902259 31575784 -1.25 77.58 57.51 57.51 55042573117 60.21 60.21 55042573117
15 씨씨에스 066790 14 1828 2 339 22.77 39888043 37431928 65152039 39888043 22.77 106.56 61.22 61.22 69613957129 58.45 58.45 69613957129
16 원일티엔아이 136150 15 31800 2 2700 9.28 4439680 646155 8381030 4439680 9.28 687.09 52.97 52.97 144530516525 54.23 54.23 144530516525
17 진흥기업2우B 002787 16 8650 5 -1490 -14.69 136694 43381 294808 136694 -14.69 315.10 46.37 46.37 1337027780 52.43 52.43 1337027780
18 셀리드 299660 17 5100 2 1100 27.50 10806413 3777880 21102977 10806413 27.50 286.04 51.21 51.21 51569318928 47.92 47.92 51569318928
19 압타머사이언스 291650 18 1337 5 -69 -4.91 12573685 6530699 29280252 12573685 -4.91 192.53 42.94 42.94 18386624053 46.97 46.97 18386624053
20 피코그램 376180 19 2630 2 320 13.85 8560260 28714 18491378 8560260 13.85 9999.99 46.29 46.29 22816944666 46.92 46.92 22816944666
21 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 20 19840 2 595 3.09 435198 70414 1000000 435198 3.09 618.06 43.52 43.52 8655928690 43.63 43.63 8655928690
22 이스트에이드 239340 21 2350 2 220 10.33 11070293 875128 26979634 11070293 10.33 1264.99 41.03 41.03 27404519023 43.22 43.22 27404519023
23 KODEX 코스닥150선물인버스 251340 22 3980 5 -70 -1.73 21663591 25041860 53500000 21663591 -1.73 86.51 40.49 40.49 86364874171 40.56 40.56 86364874171
24 한국피아이엠 448900 23 20200 2 1120 5.87 2368047 1202210 6004457 2368047 5.87 196.97 39.44 39.44 47941356340 39.53 39.53 47941356340
25 마음AI 377480 24 22400 2 400 1.82 2221496 371569 6748429 2221496 1.82 597.87 32.92 32.92 51957770400 34.37 34.37 51957770400
26 율호 072770 25 854 2 89 11.63 26962727 25054892 71919480 26962727 11.63 107.61 37.49 37.49 20525266791 33.42 33.42 20525266791
27 랩지노믹스 084650 26 2625 2 120 4.79 23083791 13119438 74239990 23083791 4.79 175.95 31.09 31.09 62540532958 32.09 32.09 62540532958
28 쎄크 081180 27 14920 2 560 3.90 2620879 1789621 8825535 2620879 3.90 146.45 29.70 29.70 40336217000 30.63 30.63 40336217000
29 체리부로 066360 28 917 2 35 3.97 13311903 11756294 47952015 13311903 3.97 113.23 27.76 27.76 12777595161 29.06 29.06 12777595161
30 SOL 미국원자력SMR 0051G0 29 9940 5 -90 -0.90 347516 507860 1200000 347516 -0.90 68.43 28.96 28.96 3457593625 28.99 28.99 3457593625
31 SOL 미국양자컴퓨팅TOP10 0023A0 30 14135 2 645 4.78 365260 355466 1350000 365260 4.78 102.76 27.06 27.06 5143840705 26.96 26.96 5143840705

31
top30/20250521/top30-atvtr-20250521-145002.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
케이쓰리아이,431190,1,6190,2,590,10.54,16861344,1766076,7486442,16861344,10.54,954.73,225.23,225.23,111499200540,240.61,240.61,111499200540
나우로보틱스,459510,2,28350,2,2600,10.10,14830395,16167859,12547732,14830395,10.10,91.73,118.19,118.19,425134698575,119.51,119.51,425134698575
오가노이드사이언스,476040,3,47700,2,7200,17.78,6937653,3117777,6505950,6937653,17.78,222.52,106.64,106.64,329199835075,106.08,106.08,329199835075
마니커,027740,4,1188,2,123,11.55,63706038,72110680,63511228,63706038,11.55,88.34,100.31,100.31,76502112785,101.39,101.39,76502112785
아이씨티케이,456010,5,19780,2,2690,15.74,12023099,1451276,13420676,12023099,15.74,828.45,89.59,89.59,248151209630,93.48,93.48,248151209630
로킷헬스케어,376900,6,19470,2,550,2.91,7955430,6964409,9669449,7955430,2.91,114.23,82.27,82.27,160484508695,85.24,85.24,160484508695
상지건설,042940,7,27800,2,250,0.91,3167364,9595087,3981814,3167364,0.91,33.01,79.55,79.55,93454169500,84.43,84.43,93454169500
바이오비쥬,489460,8,19610,2,1230,6.69,11527808,32347508,15044430,11527808,6.69,35.64,76.63,76.63,230851809925,78.25,78.25,230851809925
한싹,430690,9,6330,2,190,3.09,7947421,1726714,10895327,7947421,3.09,460.26,72.94,72.94,52983539645,76.82,76.82,52983539645
평화홀딩스,010770,10,10030,2,930,10.22,11036817,7782448,14625466,11036817,10.22,141.82,75.46,75.46,111523828970,76.03,76.03,111523828970
PLUS 차이나AI테크TOP10,0047N0,11,10410,2,25,0.24,602861,651180,800000,602861,0.24,92.58,75.36,75.36,6254877464,75.11,75.11,6254877464
수젠텍,253840,12,8250,2,1000,13.79,10655041,11535722,16743200,10655041,13.79,92.37,63.64,63.64,86873991735,62.89,62.89,86873991735
씨씨에스,066790,13,1803,2,314,21.09,40372492,37431928,65152039,40372492,21.09,107.86,61.97,61.97,70492191614,60.01,60.01,70492191614
평화산업,090080,14,1691,2,5,0.30,31963942,40700036,54902259,31963942,0.30,78.54,58.22,58.22,55698317022,59.99,59.99,55698317022
원일티엔아이,136150,15,31050,2,1950,6.70,4564487,646155,8381030,4564487,6.70,706.41,54.46,54.46,148439877525,57.04,57.04,148439877525
진흥기업2우B,002787,16,8650,5,-1490,-14.69,136694,43381,294808,136694,-14.69,315.10,46.37,46.37,1337027780,52.43,52.43,1337027780
셀리드,299660,17,5170,2,1170,29.25,11124948,3777880,21102977,11124948,29.25,294.48,52.72,52.72,53188725383,48.75,48.75,53188725383
미트박스,475460,18,13520,2,2280,20.28,2781669,259282,5587025,2781669,20.28,1072.84,49.79,49.79,36605593430,48.46,48.46,36605593430
압타머사이언스,291650,19,1324,5,-82,-5.83,12675062,6530699,29280252,12675062,-5.83,194.08,43.29,43.29,18520502367,47.77,47.77,18520502367
피코그램,376180,20,2650,2,340,14.72,8652380,28714,18491378,8652380,14.72,9999.99,46.79,46.79,23061127982,47.06,47.06,23061127982
이스트에이드,239340,21,2320,2,190,8.92,11167798,875128,26979634,11167798,8.92,1276.13,41.39,41.39,27631111053,44.14,44.14,27631111053
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,19840,2,595,3.09,435198,70414,1000000,435198,3.09,618.06,43.52,43.52,8655928690,43.63,43.63,8655928690
KODEX 코스닥150선물인버스,251340,23,3985,5,-65,-1.60,21795235,25041860,53500000,21795235,-1.60,87.04,40.74,40.74,86889521738,40.76,40.76,86889521738
한국피아이엠,448900,24,20150,2,1070,5.61,2377216,1202210,6004457,2377216,5.61,197.74,39.59,39.59,48126153340,39.78,39.78,48126153340
율호,072770,25,850,2,85,11.11,28024826,25054892,71919480,28024826,11.11,111.85,38.97,38.97,21419603827,35.04,35.04,21419603827
마음AI,377480,26,22300,2,300,1.36,2237457,371569,6748429,2237457,1.36,602.16,33.16,33.16,52314247950,34.76,34.76,52314247950
랩지노믹스,084650,27,2640,2,135,5.39,23285447,13119438,74239990,23285447,5.39,177.49,31.37,31.37,63068029697,32.18,32.18,63068029697
서린바이오,038070,28,8380,2,1400,20.06,2828400,36412,9100676,2828400,20.06,7767.77,31.08,31.08,24044996035,31.53,31.53,24044996035
쎄크,081180,29,14940,2,580,4.04,2650261,1789621,8825535,2650261,4.04,148.09,30.03,30.03,40774859410,30.92,30.92,40774859410
SOL 미국원자력SMR,0051G0,30,9930,5,-100,-1.00,349408,507860,1200000,349408,-1.00,68.80,29.12,29.12,3476381467,29.17,29.17,3476381467
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6190 2 590 10.54 16861344 1766076 7486442 16861344 10.54 954.73 225.23 225.23 111499200540 240.61 240.61 111499200540
3 나우로보틱스 459510 2 28350 2 2600 10.10 14830395 16167859 12547732 14830395 10.10 91.73 118.19 118.19 425134698575 119.51 119.51 425134698575
4 오가노이드사이언스 476040 3 47700 2 7200 17.78 6937653 3117777 6505950 6937653 17.78 222.52 106.64 106.64 329199835075 106.08 106.08 329199835075
5 마니커 027740 4 1188 2 123 11.55 63706038 72110680 63511228 63706038 11.55 88.34 100.31 100.31 76502112785 101.39 101.39 76502112785
6 아이씨티케이 456010 5 19780 2 2690 15.74 12023099 1451276 13420676 12023099 15.74 828.45 89.59 89.59 248151209630 93.48 93.48 248151209630
7 로킷헬스케어 376900 6 19470 2 550 2.91 7955430 6964409 9669449 7955430 2.91 114.23 82.27 82.27 160484508695 85.24 85.24 160484508695
8 상지건설 042940 7 27800 2 250 0.91 3167364 9595087 3981814 3167364 0.91 33.01 79.55 79.55 93454169500 84.43 84.43 93454169500
9 바이오비쥬 489460 8 19610 2 1230 6.69 11527808 32347508 15044430 11527808 6.69 35.64 76.63 76.63 230851809925 78.25 78.25 230851809925
10 한싹 430690 9 6330 2 190 3.09 7947421 1726714 10895327 7947421 3.09 460.26 72.94 72.94 52983539645 76.82 76.82 52983539645
11 평화홀딩스 010770 10 10030 2 930 10.22 11036817 7782448 14625466 11036817 10.22 141.82 75.46 75.46 111523828970 76.03 76.03 111523828970
12 PLUS 차이나AI테크TOP10 0047N0 11 10410 2 25 0.24 602861 651180 800000 602861 0.24 92.58 75.36 75.36 6254877464 75.11 75.11 6254877464
13 수젠텍 253840 12 8250 2 1000 13.79 10655041 11535722 16743200 10655041 13.79 92.37 63.64 63.64 86873991735 62.89 62.89 86873991735
14 씨씨에스 066790 13 1803 2 314 21.09 40372492 37431928 65152039 40372492 21.09 107.86 61.97 61.97 70492191614 60.01 60.01 70492191614
15 평화산업 090080 14 1691 2 5 0.30 31963942 40700036 54902259 31963942 0.30 78.54 58.22 58.22 55698317022 59.99 59.99 55698317022
16 원일티엔아이 136150 15 31050 2 1950 6.70 4564487 646155 8381030 4564487 6.70 706.41 54.46 54.46 148439877525 57.04 57.04 148439877525
17 진흥기업2우B 002787 16 8650 5 -1490 -14.69 136694 43381 294808 136694 -14.69 315.10 46.37 46.37 1337027780 52.43 52.43 1337027780
18 셀리드 299660 17 5170 2 1170 29.25 11124948 3777880 21102977 11124948 29.25 294.48 52.72 52.72 53188725383 48.75 48.75 53188725383
19 미트박스 475460 18 13520 2 2280 20.28 2781669 259282 5587025 2781669 20.28 1072.84 49.79 49.79 36605593430 48.46 48.46 36605593430
20 압타머사이언스 291650 19 1324 5 -82 -5.83 12675062 6530699 29280252 12675062 -5.83 194.08 43.29 43.29 18520502367 47.77 47.77 18520502367
21 피코그램 376180 20 2650 2 340 14.72 8652380 28714 18491378 8652380 14.72 9999.99 46.79 46.79 23061127982 47.06 47.06 23061127982
22 이스트에이드 239340 21 2320 2 190 8.92 11167798 875128 26979634 11167798 8.92 1276.13 41.39 41.39 27631111053 44.14 44.14 27631111053
23 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 22 19840 2 595 3.09 435198 70414 1000000 435198 3.09 618.06 43.52 43.52 8655928690 43.63 43.63 8655928690
24 KODEX 코스닥150선물인버스 251340 23 3985 5 -65 -1.60 21795235 25041860 53500000 21795235 -1.60 87.04 40.74 40.74 86889521738 40.76 40.76 86889521738
25 한국피아이엠 448900 24 20150 2 1070 5.61 2377216 1202210 6004457 2377216 5.61 197.74 39.59 39.59 48126153340 39.78 39.78 48126153340
26 율호 072770 25 850 2 85 11.11 28024826 25054892 71919480 28024826 11.11 111.85 38.97 38.97 21419603827 35.04 35.04 21419603827
27 마음AI 377480 26 22300 2 300 1.36 2237457 371569 6748429 2237457 1.36 602.16 33.16 33.16 52314247950 34.76 34.76 52314247950
28 랩지노믹스 084650 27 2640 2 135 5.39 23285447 13119438 74239990 23285447 5.39 177.49 31.37 31.37 63068029697 32.18 32.18 63068029697
29 서린바이오 038070 28 8380 2 1400 20.06 2828400 36412 9100676 2828400 20.06 7767.77 31.08 31.08 24044996035 31.53 31.53 24044996035
30 쎄크 081180 29 14940 2 580 4.04 2650261 1789621 8825535 2650261 4.04 148.09 30.03 30.03 40774859410 30.92 30.92 40774859410
31 SOL 미국원자력SMR 0051G0 30 9930 5 -100 -1.00 349408 507860 1200000 349408 -1.00 68.80 29.12 29.12 3476381467 29.17 29.17 3476381467

31
top30/20250521/top30-atvtr-20250521-150002.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
케이쓰리아이,431190,1,6200,2,600,10.71,16915088,1766076,7486442,16915088,10.71,957.78,225.94,225.94,111833245170,240.94,240.94,111833245170
나우로보틱스,459510,2,28250,2,2500,9.71,14971527,16167859,12547732,14971527,9.71,92.60,119.32,119.32,429104153400,121.05,121.05,429104153400
오가노이드사이언스,476040,3,49950,2,9450,23.33,7589839,3117777,6505950,7589839,23.33,243.44,116.66,116.66,361602050950,111.27,111.27,361602050950
마니커,027740,4,1155,2,90,8.45,64410979,72110680,63511228,64410979,8.45,89.32,101.42,101.42,77325257238,105.41,105.41,77325257238
아이씨티케이,456010,5,19670,2,2580,15.10,12128830,1451276,13420676,12128830,15.10,835.74,90.37,90.37,250230356375,94.79,94.79,250230356375
상지건설,042940,6,27750,2,200,0.73,3230343,9595087,3981814,3230343,0.73,33.67,81.13,81.13,95193829475,86.15,86.15,95193829475
로킷헬스케어,376900,7,19710,2,790,4.18,8065728,6964409,9669449,8065728,4.18,115.81,83.41,83.41,162640023495,85.34,85.34,162640023495
바이오비쥬,489460,8,19550,2,1170,6.37,11564548,32347508,15044430,11564548,6.37,35.75,76.87,76.87,231570935750,78.73,78.73,231570935750
한싹,430690,9,6290,2,150,2.44,7980573,1726714,10895327,7980573,2.44,462.18,73.25,73.25,53192504150,77.62,77.62,53192504150
평화홀딩스,010770,10,10030,2,930,10.22,11118137,7782448,14625466,11118137,10.22,142.86,76.02,76.02,112338138900,76.58,76.58,112338138900
PLUS 차이나AI테크TOP10,0047N0,11,10400,2,15,0.14,611969,651180,800000,611969,0.14,93.98,76.50,76.50,6349662941,76.32,76.32,6349662941
수젠텍,253840,12,8100,2,850,11.72,11497284,11535722,16743200,11497284,11.72,99.67,68.67,68.67,93756948110,69.13,69.13,93756948110
미트박스,475460,13,12940,2,1700,15.12,3375364,259282,5587025,3375364,15.12,1301.81,60.41,60.41,44434410725,61.46,61.46,44434410725
씨씨에스,066790,14,1808,2,319,21.42,41263130,37431928,65152039,41263130,21.42,110.24,63.33,63.33,72076495440,61.19,61.19,72076495440
평화산업,090080,15,1688,2,2,0.12,32172793,40700036,54902259,32172793,0.12,79.05,58.60,58.60,56051009888,60.48,60.48,56051009888
원일티엔아이,136150,16,31000,2,1900,6.53,4661502,646155,8381030,4661502,6.53,721.42,55.62,55.62,151435977025,58.29,58.29,151435977025
진흥기업2우B,002787,17,8650,5,-1490,-14.69,146061,43381,294808,146061,-14.69,336.69,49.54,49.54,1418052330,55.61,55.61,1418052330
셀리드,299660,18,5150,2,1150,28.75,11481065,3777880,21102977,11481065,28.75,303.90,54.40,54.40,55013571333,50.62,50.62,55013571333
압타머사이언스,291650,19,1322,5,-84,-5.97,12736162,6530699,29280252,12736162,-5.97,195.02,43.50,43.50,18601170890,48.05,48.05,18601170890
피코그램,376180,20,2680,2,370,16.02,8752585,28714,18491378,8752585,16.02,9999.99,47.33,47.33,23328787062,47.07,47.07,23328787062
이스트에이드,239340,21,2330,2,200,9.39,11208331,875128,26979634,11208331,9.39,1280.76,41.54,41.54,27725496562,44.10,44.10,27725496562
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,19840,2,595,3.09,435198,70414,1000000,435198,3.09,618.06,43.52,43.52,8655928690,43.63,43.63,8655928690
KODEX 코스닥150선물인버스,251340,23,3995,5,-55,-1.36,22323324,25041860,53500000,22323324,-1.36,89.14,41.73,41.73,88996615395,41.64,41.64,88996615395
한국피아이엠,448900,24,20150,2,1070,5.61,2400448,1202210,6004457,2400448,5.61,199.67,39.98,39.98,48592180440,40.16,40.16,48592180440
율호,072770,25,848,2,83,10.85,28689776,25054892,71919480,28689776,10.85,114.51,39.89,39.89,21984377969,36.05,36.05,21984377969
서린바이오,038070,26,8380,2,1400,20.06,3197264,36412,9100676,3197264,20.06,8780.80,35.13,35.13,27168775880,35.62,35.62,27168775880
마음AI,377480,27,22350,2,350,1.59,2248944,371569,6748429,2248944,1.59,605.26,33.33,33.33,52570545325,34.85,34.85,52570545325
랩지노믹스,084650,28,2625,2,120,4.79,23714053,13119438,74239990,23714053,4.79,180.76,31.94,31.94,64199024176,32.94,32.94,64199024176
쎄크,081180,29,14870,2,510,3.55,2695417,1789621,8825535,2695417,3.55,150.61,30.54,30.54,41447257600,31.58,31.58,41447257600
체리부로,066360,30,915,2,33,3.74,13663125,11756294,47952015,13663125,3.74,116.22,28.49,28.49,13099151866,29.85,29.85,13099151866
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6200 2 600 10.71 16915088 1766076 7486442 16915088 10.71 957.78 225.94 225.94 111833245170 240.94 240.94 111833245170
3 나우로보틱스 459510 2 28250 2 2500 9.71 14971527 16167859 12547732 14971527 9.71 92.60 119.32 119.32 429104153400 121.05 121.05 429104153400
4 오가노이드사이언스 476040 3 49950 2 9450 23.33 7589839 3117777 6505950 7589839 23.33 243.44 116.66 116.66 361602050950 111.27 111.27 361602050950
5 마니커 027740 4 1155 2 90 8.45 64410979 72110680 63511228 64410979 8.45 89.32 101.42 101.42 77325257238 105.41 105.41 77325257238
6 아이씨티케이 456010 5 19670 2 2580 15.10 12128830 1451276 13420676 12128830 15.10 835.74 90.37 90.37 250230356375 94.79 94.79 250230356375
7 상지건설 042940 6 27750 2 200 0.73 3230343 9595087 3981814 3230343 0.73 33.67 81.13 81.13 95193829475 86.15 86.15 95193829475
8 로킷헬스케어 376900 7 19710 2 790 4.18 8065728 6964409 9669449 8065728 4.18 115.81 83.41 83.41 162640023495 85.34 85.34 162640023495
9 바이오비쥬 489460 8 19550 2 1170 6.37 11564548 32347508 15044430 11564548 6.37 35.75 76.87 76.87 231570935750 78.73 78.73 231570935750
10 한싹 430690 9 6290 2 150 2.44 7980573 1726714 10895327 7980573 2.44 462.18 73.25 73.25 53192504150 77.62 77.62 53192504150
11 평화홀딩스 010770 10 10030 2 930 10.22 11118137 7782448 14625466 11118137 10.22 142.86 76.02 76.02 112338138900 76.58 76.58 112338138900
12 PLUS 차이나AI테크TOP10 0047N0 11 10400 2 15 0.14 611969 651180 800000 611969 0.14 93.98 76.50 76.50 6349662941 76.32 76.32 6349662941
13 수젠텍 253840 12 8100 2 850 11.72 11497284 11535722 16743200 11497284 11.72 99.67 68.67 68.67 93756948110 69.13 69.13 93756948110
14 미트박스 475460 13 12940 2 1700 15.12 3375364 259282 5587025 3375364 15.12 1301.81 60.41 60.41 44434410725 61.46 61.46 44434410725
15 씨씨에스 066790 14 1808 2 319 21.42 41263130 37431928 65152039 41263130 21.42 110.24 63.33 63.33 72076495440 61.19 61.19 72076495440
16 평화산업 090080 15 1688 2 2 0.12 32172793 40700036 54902259 32172793 0.12 79.05 58.60 58.60 56051009888 60.48 60.48 56051009888
17 원일티엔아이 136150 16 31000 2 1900 6.53 4661502 646155 8381030 4661502 6.53 721.42 55.62 55.62 151435977025 58.29 58.29 151435977025
18 진흥기업2우B 002787 17 8650 5 -1490 -14.69 146061 43381 294808 146061 -14.69 336.69 49.54 49.54 1418052330 55.61 55.61 1418052330
19 셀리드 299660 18 5150 2 1150 28.75 11481065 3777880 21102977 11481065 28.75 303.90 54.40 54.40 55013571333 50.62 50.62 55013571333
20 압타머사이언스 291650 19 1322 5 -84 -5.97 12736162 6530699 29280252 12736162 -5.97 195.02 43.50 43.50 18601170890 48.05 48.05 18601170890
21 피코그램 376180 20 2680 2 370 16.02 8752585 28714 18491378 8752585 16.02 9999.99 47.33 47.33 23328787062 47.07 47.07 23328787062
22 이스트에이드 239340 21 2330 2 200 9.39 11208331 875128 26979634 11208331 9.39 1280.76 41.54 41.54 27725496562 44.10 44.10 27725496562
23 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 22 19840 2 595 3.09 435198 70414 1000000 435198 3.09 618.06 43.52 43.52 8655928690 43.63 43.63 8655928690
24 KODEX 코스닥150선물인버스 251340 23 3995 5 -55 -1.36 22323324 25041860 53500000 22323324 -1.36 89.14 41.73 41.73 88996615395 41.64 41.64 88996615395
25 한국피아이엠 448900 24 20150 2 1070 5.61 2400448 1202210 6004457 2400448 5.61 199.67 39.98 39.98 48592180440 40.16 40.16 48592180440
26 율호 072770 25 848 2 83 10.85 28689776 25054892 71919480 28689776 10.85 114.51 39.89 39.89 21984377969 36.05 36.05 21984377969
27 서린바이오 038070 26 8380 2 1400 20.06 3197264 36412 9100676 3197264 20.06 8780.80 35.13 35.13 27168775880 35.62 35.62 27168775880
28 마음AI 377480 27 22350 2 350 1.59 2248944 371569 6748429 2248944 1.59 605.26 33.33 33.33 52570545325 34.85 34.85 52570545325
29 랩지노믹스 084650 28 2625 2 120 4.79 23714053 13119438 74239990 23714053 4.79 180.76 31.94 31.94 64199024176 32.94 32.94 64199024176
30 쎄크 081180 29 14870 2 510 3.55 2695417 1789621 8825535 2695417 3.55 150.61 30.54 30.54 41447257600 31.58 31.58 41447257600
31 체리부로 066360 30 915 2 33 3.74 13663125 11756294 47952015 13663125 3.74 116.22 28.49 28.49 13099151866 29.85 29.85 13099151866

31
top30/20250521/top30-atvtr-20250521-151002.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
케이쓰리아이,431190,1,6220,2,620,11.07,17010315,1766076,7486442,17010315,11.07,963.17,227.21,227.21,112422413215,241.43,241.43,112422413215
오가노이드사이언스,476040,2,48950,2,8450,20.86,8406711,3117777,6505950,8406711,20.86,269.64,129.22,129.22,402793144950,126.48,126.48,402793144950
나우로보틱스,459510,3,28600,2,2850,11.07,15104191,16167859,12547732,15104191,11.07,93.42,120.37,120.37,432885308925,120.63,120.63,432885308925
마니커,027740,4,1147,2,82,7.70,65126489,72110680,63511228,65126489,7.70,90.31,102.54,102.54,78154687057,107.29,107.29,78154687057
아이씨티케이,456010,5,19655,2,2565,15.01,12200441,1451276,13420676,12200441,15.01,840.67,90.91,90.91,251638687210,95.40,95.40,251638687210
상지건설,042940,6,27800,2,250,0.91,3278810,9595087,3981814,3278810,0.91,34.17,82.34,82.34,96540206875,87.21,87.21,96540206875
로킷헬스케어,376900,7,19910,2,990,5.23,8317403,6964409,9669449,8317403,5.23,119.43,86.02,86.02,167660028605,87.09,87.09,167660028605
바이오비쥬,489460,8,19630,2,1250,6.80,11626762,32347508,15044430,11626762,6.80,35.94,77.28,77.28,232788452605,78.83,78.83,232788452605
한싹,430690,9,6330,2,190,3.09,8018430,1726714,10895327,8018430,3.09,464.38,73.60,73.60,53431426710,77.47,77.47,53431426710
평화홀딩스,010770,10,10100,2,1000,10.99,11198452,7782448,14625466,11198452,10.99,143.89,76.57,76.57,113145889675,76.60,76.60,113145889675
PLUS 차이나AI테크TOP10,0047N0,11,10405,2,20,0.19,613130,651180,800000,613130,0.19,94.16,76.64,76.64,6361736816,76.43,76.43,6361736816
수젠텍,253840,12,7890,2,640,8.83,11841610,11535722,16743200,11841610,8.83,102.65,70.72,70.72,96517460715,73.06,73.06,96517460715
미트박스,475460,13,12710,2,1470,13.08,3804375,259282,5587025,3804375,13.08,1467.27,68.09,68.09,50034285360,70.46,70.46,50034285360
씨씨에스,066790,14,1869,2,380,25.52,42526602,37431928,65152039,42526602,25.52,113.61,65.27,65.27,74394244975,61.09,61.09,74394244975
평화산업,090080,15,1685,5,-1,-0.06,32376518,40700036,54902259,32376518,-0.06,79.55,58.97,58.97,56393726214,60.96,60.96,56393726214
원일티엔아이,136150,16,30750,2,1650,5.67,4718813,646155,8381030,4718813,5.67,730.29,56.30,56.30,153196321350,59.44,59.44,153196321350
진흥기업2우B,002787,17,8650,5,-1490,-14.69,146061,43381,294808,146061,-14.69,336.69,49.54,49.54,1418052330,55.61,55.61,1418052330
셀리드,299660,18,5110,2,1110,27.75,11728607,3777880,21102977,11728607,27.75,310.45,55.58,55.58,56283763333,52.19,52.19,56283763333
압타머사이언스,291650,19,1320,5,-86,-6.12,12823060,6530699,29280252,12823060,-6.12,196.35,43.79,43.79,18715813594,48.42,48.42,18715813594
피코그램,376180,20,2685,2,375,16.23,8911082,28714,18491378,8911082,16.23,9999.99,48.19,48.19,23752393493,47.84,47.84,23752393493
이스트에이드,239340,21,2295,2,165,7.75,11367342,875128,26979634,11367342,7.75,1298.93,42.13,42.13,28092344762,45.37,45.37,28092344762
KODEX 코스닥150선물인버스,251340,22,4005,5,-45,-1.11,23621959,25041860,53500000,23621959,-1.11,94.33,44.15,44.15,94188136401,43.96,43.96,94188136401
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,23,19815,2,570,2.96,435199,70414,1000000,435199,2.96,618.06,43.52,43.52,8655948505,43.68,43.68,8655948505
서린바이오,038070,24,8190,2,1210,17.34,3787276,36412,9100676,3787276,17.34,9999.99,41.62,41.62,31996381545,42.93,42.93,31996381545
한국피아이엠,448900,25,20200,2,1120,5.87,2417048,1202210,6004457,2417048,5.87,201.05,40.25,40.25,48925648640,40.34,40.34,48925648640
율호,072770,26,835,2,70,9.15,29338674,25054892,71919480,29338674,9.15,117.10,40.79,40.79,22526740541,37.51,37.51,22526740541
마음AI,377480,27,22350,2,350,1.59,2257954,371569,6748429,2257954,1.59,607.68,33.46,33.46,52772007600,34.99,34.99,52772007600
랩지노믹스,084650,28,2615,2,110,4.39,24103867,13119438,74239990,24103867,4.39,183.73,32.47,32.47,65225703078,33.60,33.60,65225703078
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,17590,5,-605,-3.33,330248,56881,1000000,330248,-3.33,580.59,33.02,33.02,5765142875,32.78,32.78,5765142875
쎄크,081180,30,14820,2,460,3.20,2742489,1789621,8825535,2742489,3.20,153.24,31.07,31.07,42145375615,32.22,32.22,42145375615
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6220 2 620 11.07 17010315 1766076 7486442 17010315 11.07 963.17 227.21 227.21 112422413215 241.43 241.43 112422413215
3 오가노이드사이언스 476040 2 48950 2 8450 20.86 8406711 3117777 6505950 8406711 20.86 269.64 129.22 129.22 402793144950 126.48 126.48 402793144950
4 나우로보틱스 459510 3 28600 2 2850 11.07 15104191 16167859 12547732 15104191 11.07 93.42 120.37 120.37 432885308925 120.63 120.63 432885308925
5 마니커 027740 4 1147 2 82 7.70 65126489 72110680 63511228 65126489 7.70 90.31 102.54 102.54 78154687057 107.29 107.29 78154687057
6 아이씨티케이 456010 5 19655 2 2565 15.01 12200441 1451276 13420676 12200441 15.01 840.67 90.91 90.91 251638687210 95.40 95.40 251638687210
7 상지건설 042940 6 27800 2 250 0.91 3278810 9595087 3981814 3278810 0.91 34.17 82.34 82.34 96540206875 87.21 87.21 96540206875
8 로킷헬스케어 376900 7 19910 2 990 5.23 8317403 6964409 9669449 8317403 5.23 119.43 86.02 86.02 167660028605 87.09 87.09 167660028605
9 바이오비쥬 489460 8 19630 2 1250 6.80 11626762 32347508 15044430 11626762 6.80 35.94 77.28 77.28 232788452605 78.83 78.83 232788452605
10 한싹 430690 9 6330 2 190 3.09 8018430 1726714 10895327 8018430 3.09 464.38 73.60 73.60 53431426710 77.47 77.47 53431426710
11 평화홀딩스 010770 10 10100 2 1000 10.99 11198452 7782448 14625466 11198452 10.99 143.89 76.57 76.57 113145889675 76.60 76.60 113145889675
12 PLUS 차이나AI테크TOP10 0047N0 11 10405 2 20 0.19 613130 651180 800000 613130 0.19 94.16 76.64 76.64 6361736816 76.43 76.43 6361736816
13 수젠텍 253840 12 7890 2 640 8.83 11841610 11535722 16743200 11841610 8.83 102.65 70.72 70.72 96517460715 73.06 73.06 96517460715
14 미트박스 475460 13 12710 2 1470 13.08 3804375 259282 5587025 3804375 13.08 1467.27 68.09 68.09 50034285360 70.46 70.46 50034285360
15 씨씨에스 066790 14 1869 2 380 25.52 42526602 37431928 65152039 42526602 25.52 113.61 65.27 65.27 74394244975 61.09 61.09 74394244975
16 평화산업 090080 15 1685 5 -1 -0.06 32376518 40700036 54902259 32376518 -0.06 79.55 58.97 58.97 56393726214 60.96 60.96 56393726214
17 원일티엔아이 136150 16 30750 2 1650 5.67 4718813 646155 8381030 4718813 5.67 730.29 56.30 56.30 153196321350 59.44 59.44 153196321350
18 진흥기업2우B 002787 17 8650 5 -1490 -14.69 146061 43381 294808 146061 -14.69 336.69 49.54 49.54 1418052330 55.61 55.61 1418052330
19 셀리드 299660 18 5110 2 1110 27.75 11728607 3777880 21102977 11728607 27.75 310.45 55.58 55.58 56283763333 52.19 52.19 56283763333
20 압타머사이언스 291650 19 1320 5 -86 -6.12 12823060 6530699 29280252 12823060 -6.12 196.35 43.79 43.79 18715813594 48.42 48.42 18715813594
21 피코그램 376180 20 2685 2 375 16.23 8911082 28714 18491378 8911082 16.23 9999.99 48.19 48.19 23752393493 47.84 47.84 23752393493
22 이스트에이드 239340 21 2295 2 165 7.75 11367342 875128 26979634 11367342 7.75 1298.93 42.13 42.13 28092344762 45.37 45.37 28092344762
23 KODEX 코스닥150선물인버스 251340 22 4005 5 -45 -1.11 23621959 25041860 53500000 23621959 -1.11 94.33 44.15 44.15 94188136401 43.96 43.96 94188136401
24 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 23 19815 2 570 2.96 435199 70414 1000000 435199 2.96 618.06 43.52 43.52 8655948505 43.68 43.68 8655948505
25 서린바이오 038070 24 8190 2 1210 17.34 3787276 36412 9100676 3787276 17.34 9999.99 41.62 41.62 31996381545 42.93 42.93 31996381545
26 한국피아이엠 448900 25 20200 2 1120 5.87 2417048 1202210 6004457 2417048 5.87 201.05 40.25 40.25 48925648640 40.34 40.34 48925648640
27 율호 072770 26 835 2 70 9.15 29338674 25054892 71919480 29338674 9.15 117.10 40.79 40.79 22526740541 37.51 37.51 22526740541
28 마음AI 377480 27 22350 2 350 1.59 2257954 371569 6748429 2257954 1.59 607.68 33.46 33.46 52772007600 34.99 34.99 52772007600
29 랩지노믹스 084650 28 2615 2 110 4.39 24103867 13119438 74239990 24103867 4.39 183.73 32.47 32.47 65225703078 33.60 33.60 65225703078
30 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 29 17590 5 -605 -3.33 330248 56881 1000000 330248 -3.33 580.59 33.02 33.02 5765142875 32.78 32.78 5765142875
31 쎄크 081180 30 14820 2 460 3.20 2742489 1789621 8825535 2742489 3.20 153.24 31.07 31.07 42145375615 32.22 32.22 42145375615

31
top30/20250521/top30-atvtr-20250521-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6260,2,660,11.79,17100856,1766076,7486442,17100856,11.79,968.30,228.42,228.42,112987397880,241.09,241.09,112987397880
오가노이드사이언스,476040,2,48900,2,8400,20.74,8722059,3117777,6505950,8722059,20.74,279.75,134.06,134.06,418248948000,131.47,131.47,418248948000
나우로보틱스,459510,3,28500,2,2750,10.68,15248872,16167859,12547732,15248872,10.68,94.32,121.53,121.53,436997551025,122.20,122.20,436997551025
마니커,027740,4,1152,2,87,8.17,65810867,72110680,63511228,65810867,8.17,91.26,103.62,103.62,78942679740,107.90,107.90,78942679740
아이씨티케이,456010,5,19770,2,2680,15.68,12323563,1451276,13420676,12323563,15.68,849.15,91.83,91.83,254067091765,95.76,95.76,254067091765
상지건설,042940,6,27400,5,-150,-0.54,3364152,9595087,3981814,3364152,-0.54,35.06,84.49,84.49,98890637750,90.64,90.64,98890637750
로킷헬스케어,376900,7,19640,2,720,3.81,8428279,6964409,9669449,8428279,3.81,121.02,87.16,87.16,169849809155,89.44,89.44,169849809155
평화홀딩스,010770,8,9820,2,720,7.91,11436148,7782448,14625466,11436148,7.91,146.95,78.19,78.19,115491994640,80.41,80.41,115491994640
바이오비쥬,489460,9,19860,2,1480,8.05,11834315,32347508,15044430,11834315,8.05,36.58,78.66,78.66,236896138770,79.29,79.29,236896138770
한싹,430690,10,6300,2,160,2.61,8069765,1726714,10895327,8069765,2.61,467.35,74.07,74.07,53756325830,78.32,78.32,53756325830
PLUS 차이나AI테크TOP10,0047N0,11,10405,2,20,0.19,616188,651180,800000,616188,0.19,94.63,77.02,77.02,6393553451,76.81,76.81,6393553451
수젠텍,253840,12,7830,2,580,8.00,12236078,11535722,16743200,12236078,8.00,106.07,73.08,73.08,99652693475,76.01,76.01,99652693475
미트박스,475460,13,13130,2,1890,16.81,4093382,259282,5587025,4093382,16.81,1578.74,73.27,73.27,53763457750,73.29,73.29,53763457750
씨씨에스,066790,14,1806,2,317,21.29,45047279,37431928,65152039,45047279,21.29,120.34,69.14,69.14,79078181180,67.21,67.21,79078181180
평화산업,090080,15,1641,5,-45,-2.67,32879106,40700036,54902259,32879106,-2.67,80.78,59.89,59.89,57224084577,63.52,63.52,57224084577
원일티엔아이,136150,16,30700,2,1600,5.50,4769334,646155,8381030,4769334,5.50,738.11,56.91,56.91,154741055200,60.14,60.14,154741055200
진흥기업2우B,002787,17,8650,5,-1490,-14.69,146061,43381,294808,146061,-14.69,336.69,49.54,49.54,1418052330,55.61,55.61,1418052330
셀리드,299660,18,5200,1,1200,30.00,12274610,3777880,21102977,12274610,30.00,324.91,58.17,58.17,59115066258,53.87,53.87,59115066258
피코그램,376180,19,2670,2,360,15.58,9125819,28714,18491378,9125819,15.58,9999.99,49.35,49.35,24329595882,49.28,49.28,24329595882
압타머사이언스,291650,20,1319,5,-87,-6.19,12946574,6530699,29280252,12946574,-6.19,198.24,44.22,44.22,18879069410,48.88,48.88,18879069410
서린바이오,038070,21,8080,2,1100,15.76,4091098,36412,9100676,4091098,15.76,9999.99,44.95,44.95,34442193670,46.84,46.84,34442193670
KODEX 코스닥150선물인버스,251340,22,3995,5,-55,-1.36,24930497,25041860,53500000,24930497,-1.36,99.56,46.60,46.60,99424374440,46.52,46.52,99424374440
이스트에이드,239340,23,2315,2,185,8.69,11442477,875128,26979634,11442477,8.69,1307.52,42.41,42.41,28264825282,45.25,45.25,28264825282
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,19690,2,445,2.31,435248,70414,1000000,435248,2.31,618.13,43.52,43.52,8656914775,43.97,43.97,8656914775
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,17630,5,-565,-3.11,412395,56881,1000000,412395,-3.11,725.01,41.24,41.24,7212948375,40.91,40.91,7212948375
한국피아이엠,448900,26,20100,2,1020,5.35,2437108,1202210,6004457,2437108,5.35,202.72,40.59,40.59,49329890190,40.87,40.87,49329890190
율호,072770,27,849,2,84,10.98,29940764,25054892,71919480,29940764,10.98,119.50,41.63,41.63,23035817538,37.73,37.73,23035817538
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,28,17620,5,-575,-3.16,354696,65593,1000000,354696,-3.16,540.75,35.47,35.47,6204234600,35.21,35.21,6204234600
마음AI,377480,29,22350,2,350,1.59,2272842,371569,6748429,2272842,1.59,611.69,33.68,33.68,53104372925,35.21,35.21,53104372925
랩지노믹스,084650,30,2635,2,130,5.19,24505964,13119438,74239990,24505964,5.19,186.79,33.01,33.01,66284136488,33.88,33.88,66284136488
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6260 2 660 11.79 17100856 1766076 7486442 17100856 11.79 968.30 228.42 228.42 112987397880 241.09 241.09 112987397880
3 오가노이드사이언스 476040 2 48900 2 8400 20.74 8722059 3117777 6505950 8722059 20.74 279.75 134.06 134.06 418248948000 131.47 131.47 418248948000
4 나우로보틱스 459510 3 28500 2 2750 10.68 15248872 16167859 12547732 15248872 10.68 94.32 121.53 121.53 436997551025 122.20 122.20 436997551025
5 마니커 027740 4 1152 2 87 8.17 65810867 72110680 63511228 65810867 8.17 91.26 103.62 103.62 78942679740 107.90 107.90 78942679740
6 아이씨티케이 456010 5 19770 2 2680 15.68 12323563 1451276 13420676 12323563 15.68 849.15 91.83 91.83 254067091765 95.76 95.76 254067091765
7 상지건설 042940 6 27400 5 -150 -0.54 3364152 9595087 3981814 3364152 -0.54 35.06 84.49 84.49 98890637750 90.64 90.64 98890637750
8 로킷헬스케어 376900 7 19640 2 720 3.81 8428279 6964409 9669449 8428279 3.81 121.02 87.16 87.16 169849809155 89.44 89.44 169849809155
9 평화홀딩스 010770 8 9820 2 720 7.91 11436148 7782448 14625466 11436148 7.91 146.95 78.19 78.19 115491994640 80.41 80.41 115491994640
10 바이오비쥬 489460 9 19860 2 1480 8.05 11834315 32347508 15044430 11834315 8.05 36.58 78.66 78.66 236896138770 79.29 79.29 236896138770
11 한싹 430690 10 6300 2 160 2.61 8069765 1726714 10895327 8069765 2.61 467.35 74.07 74.07 53756325830 78.32 78.32 53756325830
12 PLUS 차이나AI테크TOP10 0047N0 11 10405 2 20 0.19 616188 651180 800000 616188 0.19 94.63 77.02 77.02 6393553451 76.81 76.81 6393553451
13 수젠텍 253840 12 7830 2 580 8.00 12236078 11535722 16743200 12236078 8.00 106.07 73.08 73.08 99652693475 76.01 76.01 99652693475
14 미트박스 475460 13 13130 2 1890 16.81 4093382 259282 5587025 4093382 16.81 1578.74 73.27 73.27 53763457750 73.29 73.29 53763457750
15 씨씨에스 066790 14 1806 2 317 21.29 45047279 37431928 65152039 45047279 21.29 120.34 69.14 69.14 79078181180 67.21 67.21 79078181180
16 평화산업 090080 15 1641 5 -45 -2.67 32879106 40700036 54902259 32879106 -2.67 80.78 59.89 59.89 57224084577 63.52 63.52 57224084577
17 원일티엔아이 136150 16 30700 2 1600 5.50 4769334 646155 8381030 4769334 5.50 738.11 56.91 56.91 154741055200 60.14 60.14 154741055200
18 진흥기업2우B 002787 17 8650 5 -1490 -14.69 146061 43381 294808 146061 -14.69 336.69 49.54 49.54 1418052330 55.61 55.61 1418052330
19 셀리드 299660 18 5200 1 1200 30.00 12274610 3777880 21102977 12274610 30.00 324.91 58.17 58.17 59115066258 53.87 53.87 59115066258
20 피코그램 376180 19 2670 2 360 15.58 9125819 28714 18491378 9125819 15.58 9999.99 49.35 49.35 24329595882 49.28 49.28 24329595882
21 압타머사이언스 291650 20 1319 5 -87 -6.19 12946574 6530699 29280252 12946574 -6.19 198.24 44.22 44.22 18879069410 48.88 48.88 18879069410
22 서린바이오 038070 21 8080 2 1100 15.76 4091098 36412 9100676 4091098 15.76 9999.99 44.95 44.95 34442193670 46.84 46.84 34442193670
23 KODEX 코스닥150선물인버스 251340 22 3995 5 -55 -1.36 24930497 25041860 53500000 24930497 -1.36 99.56 46.60 46.60 99424374440 46.52 46.52 99424374440
24 이스트에이드 239340 23 2315 2 185 8.69 11442477 875128 26979634 11442477 8.69 1307.52 42.41 42.41 28264825282 45.25 45.25 28264825282
25 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 24 19690 2 445 2.31 435248 70414 1000000 435248 2.31 618.13 43.52 43.52 8656914775 43.97 43.97 8656914775
26 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 25 17630 5 -565 -3.11 412395 56881 1000000 412395 -3.11 725.01 41.24 41.24 7212948375 40.91 40.91 7212948375
27 한국피아이엠 448900 26 20100 2 1020 5.35 2437108 1202210 6004457 2437108 5.35 202.72 40.59 40.59 49329890190 40.87 40.87 49329890190
28 율호 072770 27 849 2 84 10.98 29940764 25054892 71919480 29940764 10.98 119.50 41.63 41.63 23035817538 37.73 37.73 23035817538
29 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 28 17620 5 -575 -3.16 354696 65593 1000000 354696 -3.16 540.75 35.47 35.47 6204234600 35.21 35.21 6204234600
30 마음AI 377480 29 22350 2 350 1.59 2272842 371569 6748429 2272842 1.59 611.69 33.68 33.68 53104372925 35.21 35.21 53104372925
31 랩지노믹스 084650 30 2635 2 130 5.19 24505964 13119438 74239990 24505964 5.19 186.79 33.01 33.01 66284136488 33.88 33.88 66284136488

31
top30/20250521/top30-atvtr-20250521-153001.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
케이쓰리아이,431190,1,6260,2,660,11.79,17100856,1766076,7486442,17100856,11.79,968.30,228.42,228.42,112987397880,241.09,241.09,112987397880
오가노이드사이언스,476040,2,48900,2,8400,20.74,8722059,3117777,6505950,8722059,20.74,279.75,134.06,134.06,418248948000,131.47,131.47,418248948000
나우로보틱스,459510,3,28500,2,2750,10.68,15248872,16167859,12547732,15248872,10.68,94.32,121.53,121.53,436997551025,122.20,122.20,436997551025
마니커,027740,4,1152,2,87,8.17,65810867,72110680,63511228,65810867,8.17,91.26,103.62,103.62,78942679740,107.90,107.90,78942679740
아이씨티케이,456010,5,19770,2,2680,15.68,12323563,1451276,13420676,12323563,15.68,849.15,91.83,91.83,254067091765,95.76,95.76,254067091765
상지건설,042940,6,27400,5,-150,-0.54,3364152,9595087,3981814,3364152,-0.54,35.06,84.49,84.49,98890637750,90.64,90.64,98890637750
로킷헬스케어,376900,7,19640,2,720,3.81,8428279,6964409,9669449,8428279,3.81,121.02,87.16,87.16,169849809155,89.44,89.44,169849809155
평화홀딩스,010770,8,9820,2,720,7.91,11436148,7782448,14625466,11436148,7.91,146.95,78.19,78.19,115491994640,80.41,80.41,115491994640
바이오비쥬,489460,9,19910,2,1530,8.32,11912055,32347508,15044430,11912055,8.32,36.83,79.18,79.18,238443942170,79.60,79.60,238443942170
한싹,430690,10,6300,2,160,2.61,8069765,1726714,10895327,8069765,2.61,467.35,74.07,74.07,53756325830,78.32,78.32,53756325830
PLUS 차이나AI테크TOP10,0047N0,11,10405,2,20,0.19,616188,651180,800000,616188,0.19,94.63,77.02,77.02,6393553451,76.81,76.81,6393553451
수젠텍,253840,12,7830,2,580,8.00,12236078,11535722,16743200,12236078,8.00,106.07,73.08,73.08,99652693475,76.01,76.01,99652693475
미트박스,475460,13,13130,2,1890,16.81,4093382,259282,5587025,4093382,16.81,1578.74,73.27,73.27,53763457750,73.29,73.29,53763457750
씨씨에스,066790,14,1806,2,317,21.29,45047279,37431928,65152039,45047279,21.29,120.34,69.14,69.14,79078181180,67.21,67.21,79078181180
평화산업,090080,15,1641,5,-45,-2.67,32879106,40700036,54902259,32879106,-2.67,80.78,59.89,59.89,57224084577,63.52,63.52,57224084577
원일티엔아이,136150,16,30700,2,1600,5.50,4769334,646155,8381030,4769334,5.50,738.11,56.91,56.91,154741055200,60.14,60.14,154741055200
진흥기업2우B,002787,17,8650,5,-1490,-14.69,146061,43381,294808,146061,-14.69,336.69,49.54,49.54,1418052330,55.61,55.61,1418052330
셀리드,299660,18,5200,1,1200,30.00,12274610,3777880,21102977,12274610,30.00,324.91,58.17,58.17,59115066258,53.87,53.87,59115066258
피코그램,376180,19,2670,2,360,15.58,9125819,28714,18491378,9125819,15.58,9999.99,49.35,49.35,24329595882,49.28,49.28,24329595882
압타머사이언스,291650,20,1319,5,-87,-6.19,12946574,6530699,29280252,12946574,-6.19,198.24,44.22,44.22,18879069410,48.88,48.88,18879069410
서린바이오,038070,21,8080,2,1100,15.76,4091098,36412,9100676,4091098,15.76,9999.99,44.95,44.95,34442193670,46.84,46.84,34442193670
KODEX 코스닥150선물인버스,251340,22,3995,5,-55,-1.36,24930497,25041860,53500000,24930497,-1.36,99.56,46.60,46.60,99424374440,46.52,46.52,99424374440
이스트에이드,239340,23,2315,2,185,8.69,11442477,875128,26979634,11442477,8.69,1307.52,42.41,42.41,28264825282,45.25,45.25,28264825282
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,19690,2,445,2.31,435248,70414,1000000,435248,2.31,618.13,43.52,43.52,8656914775,43.97,43.97,8656914775
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,17630,5,-565,-3.11,412395,56881,1000000,412395,-3.11,725.01,41.24,41.24,7212948375,40.91,40.91,7212948375
한국피아이엠,448900,26,20100,2,1020,5.35,2437108,1202210,6004457,2437108,5.35,202.72,40.59,40.59,49329890190,40.87,40.87,49329890190
율호,072770,27,849,2,84,10.98,29940764,25054892,71919480,29940764,10.98,119.50,41.63,41.63,23035817538,37.73,37.73,23035817538
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,28,17620,5,-575,-3.16,354696,65593,1000000,354696,-3.16,540.75,35.47,35.47,6204234600,35.21,35.21,6204234600
마음AI,377480,29,22350,2,350,1.59,2272842,371569,6748429,2272842,1.59,611.69,33.68,33.68,53104372925,35.21,35.21,53104372925
랩지노믹스,084650,30,2635,2,130,5.19,24505964,13119438,74239990,24505964,5.19,186.79,33.01,33.01,66284136488,33.88,33.88,66284136488
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6260 2 660 11.79 17100856 1766076 7486442 17100856 11.79 968.30 228.42 228.42 112987397880 241.09 241.09 112987397880
3 오가노이드사이언스 476040 2 48900 2 8400 20.74 8722059 3117777 6505950 8722059 20.74 279.75 134.06 134.06 418248948000 131.47 131.47 418248948000
4 나우로보틱스 459510 3 28500 2 2750 10.68 15248872 16167859 12547732 15248872 10.68 94.32 121.53 121.53 436997551025 122.20 122.20 436997551025
5 마니커 027740 4 1152 2 87 8.17 65810867 72110680 63511228 65810867 8.17 91.26 103.62 103.62 78942679740 107.90 107.90 78942679740
6 아이씨티케이 456010 5 19770 2 2680 15.68 12323563 1451276 13420676 12323563 15.68 849.15 91.83 91.83 254067091765 95.76 95.76 254067091765
7 상지건설 042940 6 27400 5 -150 -0.54 3364152 9595087 3981814 3364152 -0.54 35.06 84.49 84.49 98890637750 90.64 90.64 98890637750
8 로킷헬스케어 376900 7 19640 2 720 3.81 8428279 6964409 9669449 8428279 3.81 121.02 87.16 87.16 169849809155 89.44 89.44 169849809155
9 평화홀딩스 010770 8 9820 2 720 7.91 11436148 7782448 14625466 11436148 7.91 146.95 78.19 78.19 115491994640 80.41 80.41 115491994640
10 바이오비쥬 489460 9 19910 2 1530 8.32 11912055 32347508 15044430 11912055 8.32 36.83 79.18 79.18 238443942170 79.60 79.60 238443942170
11 한싹 430690 10 6300 2 160 2.61 8069765 1726714 10895327 8069765 2.61 467.35 74.07 74.07 53756325830 78.32 78.32 53756325830
12 PLUS 차이나AI테크TOP10 0047N0 11 10405 2 20 0.19 616188 651180 800000 616188 0.19 94.63 77.02 77.02 6393553451 76.81 76.81 6393553451
13 수젠텍 253840 12 7830 2 580 8.00 12236078 11535722 16743200 12236078 8.00 106.07 73.08 73.08 99652693475 76.01 76.01 99652693475
14 미트박스 475460 13 13130 2 1890 16.81 4093382 259282 5587025 4093382 16.81 1578.74 73.27 73.27 53763457750 73.29 73.29 53763457750
15 씨씨에스 066790 14 1806 2 317 21.29 45047279 37431928 65152039 45047279 21.29 120.34 69.14 69.14 79078181180 67.21 67.21 79078181180
16 평화산업 090080 15 1641 5 -45 -2.67 32879106 40700036 54902259 32879106 -2.67 80.78 59.89 59.89 57224084577 63.52 63.52 57224084577
17 원일티엔아이 136150 16 30700 2 1600 5.50 4769334 646155 8381030 4769334 5.50 738.11 56.91 56.91 154741055200 60.14 60.14 154741055200
18 진흥기업2우B 002787 17 8650 5 -1490 -14.69 146061 43381 294808 146061 -14.69 336.69 49.54 49.54 1418052330 55.61 55.61 1418052330
19 셀리드 299660 18 5200 1 1200 30.00 12274610 3777880 21102977 12274610 30.00 324.91 58.17 58.17 59115066258 53.87 53.87 59115066258
20 피코그램 376180 19 2670 2 360 15.58 9125819 28714 18491378 9125819 15.58 9999.99 49.35 49.35 24329595882 49.28 49.28 24329595882
21 압타머사이언스 291650 20 1319 5 -87 -6.19 12946574 6530699 29280252 12946574 -6.19 198.24 44.22 44.22 18879069410 48.88 48.88 18879069410
22 서린바이오 038070 21 8080 2 1100 15.76 4091098 36412 9100676 4091098 15.76 9999.99 44.95 44.95 34442193670 46.84 46.84 34442193670
23 KODEX 코스닥150선물인버스 251340 22 3995 5 -55 -1.36 24930497 25041860 53500000 24930497 -1.36 99.56 46.60 46.60 99424374440 46.52 46.52 99424374440
24 이스트에이드 239340 23 2315 2 185 8.69 11442477 875128 26979634 11442477 8.69 1307.52 42.41 42.41 28264825282 45.25 45.25 28264825282
25 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 24 19690 2 445 2.31 435248 70414 1000000 435248 2.31 618.13 43.52 43.52 8656914775 43.97 43.97 8656914775
26 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 25 17630 5 -565 -3.11 412395 56881 1000000 412395 -3.11 725.01 41.24 41.24 7212948375 40.91 40.91 7212948375
27 한국피아이엠 448900 26 20100 2 1020 5.35 2437108 1202210 6004457 2437108 5.35 202.72 40.59 40.59 49329890190 40.87 40.87 49329890190
28 율호 072770 27 849 2 84 10.98 29940764 25054892 71919480 29940764 10.98 119.50 41.63 41.63 23035817538 37.73 37.73 23035817538
29 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 28 17620 5 -575 -3.16 354696 65593 1000000 354696 -3.16 540.75 35.47 35.47 6204234600 35.21 35.21 6204234600
30 마음AI 377480 29 22350 2 350 1.59 2272842 371569 6748429 2272842 1.59 611.69 33.68 33.68 53104372925 35.21 35.21 53104372925
31 랩지노믹스 084650 30 2635 2 130 5.19 24505964 13119438 74239990 24505964 5.19 186.79 33.01 33.01 66284136488 33.88 33.88 66284136488

31
top30/20250521/top30-atvtr-20250521-154002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6300,2,700,12.50,17181803,1766076,7486442,17181803,12.50,972.88,229.51,229.51,113497363980,240.64,240.64,113497363980
오가노이드사이언스,476040,2,48150,2,7650,18.89,8775454,3117777,6505950,8775454,18.89,281.47,134.88,134.88,420819917250,134.34,134.34,420819917250
나우로보틱스,459510,3,28500,2,2750,10.68,15294863,16167859,12547732,15294863,10.68,94.60,121.89,121.89,438308294525,122.57,122.57,438308294525
마니커,027740,4,1156,2,91,8.54,66050599,72110680,63511228,66050599,8.54,91.60,104.00,104.00,79219809932,107.90,107.90,79219809932
아이씨티케이,456010,5,19760,2,2670,15.62,12395861,1451276,13420676,12395861,15.62,854.14,92.36,92.36,255495700245,96.34,96.34,255495700245
상지건설,042940,6,27150,5,-400,-1.45,3386704,9595087,3981814,3386704,-1.45,35.30,85.05,85.05,99502924550,92.04,92.04,99502924550
로킷헬스케어,376900,7,19720,2,800,4.23,8471295,6964409,9669449,8471295,4.23,121.64,87.61,87.61,170698084675,89.52,89.52,170698084675
평화홀딩스,010770,8,9810,2,710,7.80,11483761,7782448,14625466,11483761,7.80,147.56,78.52,78.52,115959078170,80.82,80.82,115959078170
바이오비쥬,489460,9,19910,2,1530,8.32,11913446,32347508,15044430,11913446,8.32,36.83,79.19,79.19,238471636980,79.61,79.61,238471636980
한싹,430690,10,6300,2,160,2.61,8117008,1726714,10895327,8117008,2.61,470.08,74.50,74.50,54053956730,78.75,78.75,54053956730
수젠텍,253840,11,7790,2,540,7.45,12311197,11535722,16743200,12311197,7.45,106.72,73.53,73.53,100237870485,76.85,76.85,100237870485
PLUS 차이나AI테크TOP10,0047N0,12,10405,2,20,0.19,616356,651180,800000,616356,0.19,94.65,77.04,77.04,6395301491,76.83,76.83,6395301491
미트박스,475460,13,13090,2,1850,16.46,4158124,259282,5587025,4158124,16.46,1603.71,74.42,74.42,54610930530,74.67,74.67,54610930530
씨씨에스,066790,14,1815,2,326,21.89,45261172,37431928,65152039,45261172,21.89,120.92,69.47,69.47,79466396975,67.20,67.20,79466396975
평화산업,090080,15,1652,5,-34,-2.02,32987863,40700036,54902259,32987863,-2.02,81.05,60.08,60.08,57403751141,63.29,63.29,57403751141
진흥기업2우B,002787,16,8600,5,-1540,-15.19,164618,43381,294808,164618,-15.19,379.47,55.84,55.84,1577642530,62.23,62.23,1577642530
원일티엔아이,136150,17,30900,2,1800,6.19,4804805,646155,8381030,4804805,6.19,743.60,57.33,57.33,155837109100,60.17,60.17,155837109100
셀리드,299660,18,5200,1,1200,30.00,12283086,3777880,21102977,12283086,30.00,325.13,58.21,58.21,59159141458,53.91,53.91,59159141458
피코그램,376180,19,2695,2,385,16.67,9196062,28714,18491378,9196062,16.67,9999.99,49.73,49.73,24518900767,49.20,49.20,24518900767
압타머사이언스,291650,20,1336,5,-70,-4.98,13067791,6530699,29280252,13067791,-4.98,200.10,44.63,44.63,19041015322,48.68,48.68,19041015322
KODEX 코스닥150선물인버스,251340,21,4000,5,-50,-1.23,25428854,25041860,53500000,25428854,-1.23,101.55,47.53,47.53,101417802440,47.39,47.39,101417802440
서린바이오,038070,22,8170,2,1190,17.05,4155606,36412,9100676,4155606,17.05,9999.99,45.66,45.66,34969224030,47.03,47.03,34969224030
이스트에이드,239340,23,2310,2,180,8.45,11478925,875128,26979634,11478925,8.45,1311.69,42.55,42.55,28349020162,45.49,45.49,28349020162
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,19690,2,445,2.31,435252,70414,1000000,435252,2.31,618.13,43.53,43.53,8656993535,43.97,43.97,8656993535
한국피아이엠,448900,25,20050,2,970,5.08,2454954,1202210,6004457,2454954,5.08,204.20,40.89,40.89,49687702490,41.27,41.27,49687702490
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,17630,5,-565,-3.11,413113,56881,1000000,413113,-3.11,726.28,41.31,41.31,7225606715,40.98,40.98,7225606715
율호,072770,27,849,2,84,10.98,30156460,25054892,71919480,30156460,10.98,120.36,41.93,41.93,23218943442,38.03,38.03,23218943442
마음AI,377480,28,22400,2,400,1.82,2279706,371569,6748429,2279706,1.82,613.54,33.78,33.78,53258126525,35.23,35.23,53258126525
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17635,5,-560,-3.08,354735,65593,1000000,354735,-3.08,540.81,35.47,35.47,6204922365,35.19,35.19,6204922365
랩지노믹스,084650,30,2625,2,120,4.79,24658794,13119438,74239990,24658794,4.79,187.96,33.21,33.21,66685315238,34.22,34.22,66685315238
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6300 2 700 12.50 17181803 1766076 7486442 17181803 12.50 972.88 229.51 229.51 113497363980 240.64 240.64 113497363980
3 오가노이드사이언스 476040 2 48150 2 7650 18.89 8775454 3117777 6505950 8775454 18.89 281.47 134.88 134.88 420819917250 134.34 134.34 420819917250
4 나우로보틱스 459510 3 28500 2 2750 10.68 15294863 16167859 12547732 15294863 10.68 94.60 121.89 121.89 438308294525 122.57 122.57 438308294525
5 마니커 027740 4 1156 2 91 8.54 66050599 72110680 63511228 66050599 8.54 91.60 104.00 104.00 79219809932 107.90 107.90 79219809932
6 아이씨티케이 456010 5 19760 2 2670 15.62 12395861 1451276 13420676 12395861 15.62 854.14 92.36 92.36 255495700245 96.34 96.34 255495700245
7 상지건설 042940 6 27150 5 -400 -1.45 3386704 9595087 3981814 3386704 -1.45 35.30 85.05 85.05 99502924550 92.04 92.04 99502924550
8 로킷헬스케어 376900 7 19720 2 800 4.23 8471295 6964409 9669449 8471295 4.23 121.64 87.61 87.61 170698084675 89.52 89.52 170698084675
9 평화홀딩스 010770 8 9810 2 710 7.80 11483761 7782448 14625466 11483761 7.80 147.56 78.52 78.52 115959078170 80.82 80.82 115959078170
10 바이오비쥬 489460 9 19910 2 1530 8.32 11913446 32347508 15044430 11913446 8.32 36.83 79.19 79.19 238471636980 79.61 79.61 238471636980
11 한싹 430690 10 6300 2 160 2.61 8117008 1726714 10895327 8117008 2.61 470.08 74.50 74.50 54053956730 78.75 78.75 54053956730
12 수젠텍 253840 11 7790 2 540 7.45 12311197 11535722 16743200 12311197 7.45 106.72 73.53 73.53 100237870485 76.85 76.85 100237870485
13 PLUS 차이나AI테크TOP10 0047N0 12 10405 2 20 0.19 616356 651180 800000 616356 0.19 94.65 77.04 77.04 6395301491 76.83 76.83 6395301491
14 미트박스 475460 13 13090 2 1850 16.46 4158124 259282 5587025 4158124 16.46 1603.71 74.42 74.42 54610930530 74.67 74.67 54610930530
15 씨씨에스 066790 14 1815 2 326 21.89 45261172 37431928 65152039 45261172 21.89 120.92 69.47 69.47 79466396975 67.20 67.20 79466396975
16 평화산업 090080 15 1652 5 -34 -2.02 32987863 40700036 54902259 32987863 -2.02 81.05 60.08 60.08 57403751141 63.29 63.29 57403751141
17 진흥기업2우B 002787 16 8600 5 -1540 -15.19 164618 43381 294808 164618 -15.19 379.47 55.84 55.84 1577642530 62.23 62.23 1577642530
18 원일티엔아이 136150 17 30900 2 1800 6.19 4804805 646155 8381030 4804805 6.19 743.60 57.33 57.33 155837109100 60.17 60.17 155837109100
19 셀리드 299660 18 5200 1 1200 30.00 12283086 3777880 21102977 12283086 30.00 325.13 58.21 58.21 59159141458 53.91 53.91 59159141458
20 피코그램 376180 19 2695 2 385 16.67 9196062 28714 18491378 9196062 16.67 9999.99 49.73 49.73 24518900767 49.20 49.20 24518900767
21 압타머사이언스 291650 20 1336 5 -70 -4.98 13067791 6530699 29280252 13067791 -4.98 200.10 44.63 44.63 19041015322 48.68 48.68 19041015322
22 KODEX 코스닥150선물인버스 251340 21 4000 5 -50 -1.23 25428854 25041860 53500000 25428854 -1.23 101.55 47.53 47.53 101417802440 47.39 47.39 101417802440
23 서린바이오 038070 22 8170 2 1190 17.05 4155606 36412 9100676 4155606 17.05 9999.99 45.66 45.66 34969224030 47.03 47.03 34969224030
24 이스트에이드 239340 23 2310 2 180 8.45 11478925 875128 26979634 11478925 8.45 1311.69 42.55 42.55 28349020162 45.49 45.49 28349020162
25 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 24 19690 2 445 2.31 435252 70414 1000000 435252 2.31 618.13 43.53 43.53 8656993535 43.97 43.97 8656993535
26 한국피아이엠 448900 25 20050 2 970 5.08 2454954 1202210 6004457 2454954 5.08 204.20 40.89 40.89 49687702490 41.27 41.27 49687702490
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 17630 5 -565 -3.11 413113 56881 1000000 413113 -3.11 726.28 41.31 41.31 7225606715 40.98 40.98 7225606715
28 율호 072770 27 849 2 84 10.98 30156460 25054892 71919480 30156460 10.98 120.36 41.93 41.93 23218943442 38.03 38.03 23218943442
29 마음AI 377480 28 22400 2 400 1.82 2279706 371569 6748429 2279706 1.82 613.54 33.78 33.78 53258126525 35.23 35.23 53258126525
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17635 5 -560 -3.08 354735 65593 1000000 354735 -3.08 540.81 35.47 35.47 6204922365 35.19 35.19 6204922365
31 랩지노믹스 084650 30 2625 2 120 4.79 24658794 13119438 74239990 24658794 4.79 187.96 33.21 33.21 66685315238 34.22 34.22 66685315238

31
top30/20250521/top30-atvtr-20250521-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6300,2,700,12.50,17182571,1766076,7486442,17182571,12.50,972.92,229.52,229.52,113502202380,240.65,240.65,113502202380
오가노이드사이언스,476040,2,48150,2,7650,18.89,8795889,3117777,6505950,8795889,18.89,282.12,135.20,135.20,421803862500,134.65,134.65,421803862500
나우로보틱스,459510,3,28500,2,2750,10.68,15301092,16167859,12547732,15301092,10.68,94.64,121.94,121.94,438485821025,122.62,122.62,438485821025
마니커,027740,4,1156,2,91,8.54,66055483,72110680,63511228,66055483,8.54,91.60,104.01,104.01,79225455836,107.91,107.91,79225455836
아이씨티케이,456010,5,19760,2,2670,15.62,12397295,1451276,13420676,12397295,15.62,854.23,92.37,92.37,255524036085,96.35,96.35,255524036085
상지건설,042940,6,27150,5,-400,-1.45,3387383,9595087,3981814,3387383,-1.45,35.30,85.07,85.07,99521359400,92.06,92.06,99521359400
로킷헬스케어,376900,7,19720,2,800,4.23,8477152,6964409,9669449,8477152,4.23,121.72,87.67,87.67,170813584715,89.58,89.58,170813584715
평화홀딩스,010770,8,9810,2,710,7.80,11485892,7782448,14625466,11485892,7.80,147.59,78.53,78.53,115979983280,80.84,80.84,115979983280
바이오비쥬,489460,9,19910,2,1530,8.32,11915442,32347508,15044430,11915442,8.32,36.84,79.20,79.20,238511377340,79.63,79.63,238511377340
한싹,430690,10,6300,2,160,2.61,8118894,1726714,10895327,8118894,2.61,470.19,74.52,74.52,54065838530,78.77,78.77,54065838530
수젠텍,253840,11,7790,2,540,7.45,12313029,11535722,16743200,12313029,7.45,106.74,73.54,73.54,100252141765,76.86,76.86,100252141765
PLUS 차이나AI테크TOP10,0047N0,12,10405,2,20,0.19,616379,651180,800000,616379,0.19,94.66,77.05,77.05,6395540806,76.83,76.83,6395540806
미트박스,475460,13,13090,2,1850,16.46,4159313,259282,5587025,4159313,16.46,1604.17,74.45,74.45,54626494540,74.69,74.69,54626494540
씨씨에스,066790,14,1815,2,326,21.89,45270129,37431928,65152039,45270129,21.89,120.94,69.48,69.48,79482653930,67.22,67.22,79482653930
평화산업,090080,15,1652,5,-34,-2.02,32989466,40700036,54902259,32989466,-2.02,81.06,60.09,60.09,57406399297,63.29,63.29,57406399297
진흥기업2우B,002787,16,8600,5,-1540,-15.19,164648,43381,294808,164648,-15.19,379.54,55.85,55.85,1577900530,62.24,62.24,1577900530
원일티엔아이,136150,17,30900,2,1800,6.19,4806217,646155,8381030,4806217,6.19,743.82,57.35,57.35,155880739900,60.19,60.19,155880739900
셀리드,299660,18,5200,1,1200,30.00,12283388,3777880,21102977,12283388,30.00,325.14,58.21,58.21,59160711858,53.91,53.91,59160711858
피코그램,376180,19,2695,2,385,16.67,9199047,28714,18491378,9199047,16.67,9999.99,49.75,49.75,24526945342,49.22,49.22,24526945342
압타머사이언스,291650,20,1336,5,-70,-4.98,13072920,6530699,29280252,13072920,-4.98,200.18,44.65,44.65,19047867666,48.69,48.69,19047867666
KODEX 코스닥150선물인버스,251340,21,4000,5,-50,-1.23,25537016,25041860,53500000,25537016,-1.23,101.98,47.73,47.73,101850450440,47.59,47.59,101850450440
서린바이오,038070,22,8170,2,1190,17.05,4156195,36412,9100676,4156195,17.05,9999.99,45.67,45.67,34974036160,47.04,47.04,34974036160
이스트에이드,239340,23,2310,2,180,8.45,11484202,875128,26979634,11484202,8.45,1312.29,42.57,42.57,28361210032,45.51,45.51,28361210032
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,19690,2,445,2.31,435252,70414,1000000,435252,2.31,618.13,43.53,43.53,8656993535,43.97,43.97,8656993535
한국피아이엠,448900,25,20050,2,970,5.08,2456195,1202210,6004457,2456195,5.08,204.31,40.91,40.91,49712584540,41.29,41.29,49712584540
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,17630,5,-565,-3.11,413113,56881,1000000,413113,-3.11,726.28,41.31,41.31,7225606715,40.98,40.98,7225606715
율호,072770,27,849,2,84,10.98,30172025,25054892,71919480,30172025,10.98,120.42,41.95,41.95,23232158127,38.05,38.05,23232158127
마음AI,377480,28,22400,2,400,1.82,2280192,371569,6748429,2280192,1.82,613.67,33.79,33.79,53269012925,35.24,35.24,53269012925
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17635,5,-560,-3.08,354735,65593,1000000,354735,-3.08,540.81,35.47,35.47,6204922365,35.19,35.19,6204922365
랩지노믹스,084650,30,2625,2,120,4.79,24674698,13119438,74239990,24674698,4.79,188.08,33.24,33.24,66727063238,34.24,34.24,66727063238
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6300 2 700 12.50 17182571 1766076 7486442 17182571 12.50 972.92 229.52 229.52 113502202380 240.65 240.65 113502202380
3 오가노이드사이언스 476040 2 48150 2 7650 18.89 8795889 3117777 6505950 8795889 18.89 282.12 135.20 135.20 421803862500 134.65 134.65 421803862500
4 나우로보틱스 459510 3 28500 2 2750 10.68 15301092 16167859 12547732 15301092 10.68 94.64 121.94 121.94 438485821025 122.62 122.62 438485821025
5 마니커 027740 4 1156 2 91 8.54 66055483 72110680 63511228 66055483 8.54 91.60 104.01 104.01 79225455836 107.91 107.91 79225455836
6 아이씨티케이 456010 5 19760 2 2670 15.62 12397295 1451276 13420676 12397295 15.62 854.23 92.37 92.37 255524036085 96.35 96.35 255524036085
7 상지건설 042940 6 27150 5 -400 -1.45 3387383 9595087 3981814 3387383 -1.45 35.30 85.07 85.07 99521359400 92.06 92.06 99521359400
8 로킷헬스케어 376900 7 19720 2 800 4.23 8477152 6964409 9669449 8477152 4.23 121.72 87.67 87.67 170813584715 89.58 89.58 170813584715
9 평화홀딩스 010770 8 9810 2 710 7.80 11485892 7782448 14625466 11485892 7.80 147.59 78.53 78.53 115979983280 80.84 80.84 115979983280
10 바이오비쥬 489460 9 19910 2 1530 8.32 11915442 32347508 15044430 11915442 8.32 36.84 79.20 79.20 238511377340 79.63 79.63 238511377340
11 한싹 430690 10 6300 2 160 2.61 8118894 1726714 10895327 8118894 2.61 470.19 74.52 74.52 54065838530 78.77 78.77 54065838530
12 수젠텍 253840 11 7790 2 540 7.45 12313029 11535722 16743200 12313029 7.45 106.74 73.54 73.54 100252141765 76.86 76.86 100252141765
13 PLUS 차이나AI테크TOP10 0047N0 12 10405 2 20 0.19 616379 651180 800000 616379 0.19 94.66 77.05 77.05 6395540806 76.83 76.83 6395540806
14 미트박스 475460 13 13090 2 1850 16.46 4159313 259282 5587025 4159313 16.46 1604.17 74.45 74.45 54626494540 74.69 74.69 54626494540
15 씨씨에스 066790 14 1815 2 326 21.89 45270129 37431928 65152039 45270129 21.89 120.94 69.48 69.48 79482653930 67.22 67.22 79482653930
16 평화산업 090080 15 1652 5 -34 -2.02 32989466 40700036 54902259 32989466 -2.02 81.06 60.09 60.09 57406399297 63.29 63.29 57406399297
17 진흥기업2우B 002787 16 8600 5 -1540 -15.19 164648 43381 294808 164648 -15.19 379.54 55.85 55.85 1577900530 62.24 62.24 1577900530
18 원일티엔아이 136150 17 30900 2 1800 6.19 4806217 646155 8381030 4806217 6.19 743.82 57.35 57.35 155880739900 60.19 60.19 155880739900
19 셀리드 299660 18 5200 1 1200 30.00 12283388 3777880 21102977 12283388 30.00 325.14 58.21 58.21 59160711858 53.91 53.91 59160711858
20 피코그램 376180 19 2695 2 385 16.67 9199047 28714 18491378 9199047 16.67 9999.99 49.75 49.75 24526945342 49.22 49.22 24526945342
21 압타머사이언스 291650 20 1336 5 -70 -4.98 13072920 6530699 29280252 13072920 -4.98 200.18 44.65 44.65 19047867666 48.69 48.69 19047867666
22 KODEX 코스닥150선물인버스 251340 21 4000 5 -50 -1.23 25537016 25041860 53500000 25537016 -1.23 101.98 47.73 47.73 101850450440 47.59 47.59 101850450440
23 서린바이오 038070 22 8170 2 1190 17.05 4156195 36412 9100676 4156195 17.05 9999.99 45.67 45.67 34974036160 47.04 47.04 34974036160
24 이스트에이드 239340 23 2310 2 180 8.45 11484202 875128 26979634 11484202 8.45 1312.29 42.57 42.57 28361210032 45.51 45.51 28361210032
25 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 24 19690 2 445 2.31 435252 70414 1000000 435252 2.31 618.13 43.53 43.53 8656993535 43.97 43.97 8656993535
26 한국피아이엠 448900 25 20050 2 970 5.08 2456195 1202210 6004457 2456195 5.08 204.31 40.91 40.91 49712584540 41.29 41.29 49712584540
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 17630 5 -565 -3.11 413113 56881 1000000 413113 -3.11 726.28 41.31 41.31 7225606715 40.98 40.98 7225606715
28 율호 072770 27 849 2 84 10.98 30172025 25054892 71919480 30172025 10.98 120.42 41.95 41.95 23232158127 38.05 38.05 23232158127
29 마음AI 377480 28 22400 2 400 1.82 2280192 371569 6748429 2280192 1.82 613.67 33.79 33.79 53269012925 35.24 35.24 53269012925
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17635 5 -560 -3.08 354735 65593 1000000 354735 -3.08 540.81 35.47 35.47 6204922365 35.19 35.19 6204922365
31 랩지노믹스 084650 30 2625 2 120 4.79 24674698 13119438 74239990 24674698 4.79 188.08 33.24 33.24 66727063238 34.24 34.24 66727063238

31
top30/20250521/top30-atvtr-20250521-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6300,2,700,12.50,17182885,1766076,7486442,17182885,12.50,972.94,229.52,229.52,113504180580,240.66,240.66,113504180580
오가노이드사이언스,476040,2,48150,2,7650,18.89,8797644,3117777,6505950,8797644,18.89,282.18,135.22,135.22,421888365750,134.68,134.68,421888365750
나우로보틱스,459510,3,28500,2,2750,10.68,15301911,16167859,12547732,15301911,10.68,94.64,121.95,121.95,438509162525,122.62,122.62,438509162525
마니커,027740,4,1156,2,91,8.54,66068264,72110680,63511228,66068264,8.54,91.62,104.03,104.03,79240230672,107.93,107.93,79240230672
아이씨티케이,456010,5,19760,2,2670,15.62,12398094,1451276,13420676,12398094,15.62,854.29,92.38,92.38,255539824325,96.36,96.36,255539824325
상지건설,042940,6,27150,5,-400,-1.45,3387786,9595087,3981814,3387786,-1.45,35.31,85.08,85.08,99532300850,92.07,92.07,99532300850
로킷헬스케어,376900,7,19720,2,800,4.23,8485457,6964409,9669449,8485457,4.23,121.84,87.76,87.76,170977359315,89.67,89.67,170977359315
평화홀딩스,010770,8,9810,2,710,7.80,11487745,7782448,14625466,11487745,7.80,147.61,78.55,78.55,115998161210,80.85,80.85,115998161210
바이오비쥬,489460,9,19910,2,1530,8.32,11934227,32347508,15044430,11934227,8.32,36.89,79.33,79.33,238885386690,79.75,79.75,238885386690
한싹,430690,10,6300,2,160,2.61,8119531,1726714,10895327,8119531,2.61,470.23,74.52,74.52,54069851630,78.77,78.77,54069851630
수젠텍,253840,11,7790,2,540,7.45,12314618,11535722,16743200,12314618,7.45,106.75,73.55,73.55,100264520075,76.87,76.87,100264520075
PLUS 차이나AI테크TOP10,0047N0,12,10405,2,20,0.19,616379,651180,800000,616379,0.19,94.66,77.05,77.05,6395540806,76.83,76.83,6395540806
미트박스,475460,13,13090,2,1850,16.46,4160395,259282,5587025,4160395,16.46,1604.58,74.47,74.47,54640657920,74.71,74.71,54640657920
씨씨에스,066790,14,1815,2,326,21.89,45270354,37431928,65152039,45270354,21.89,120.94,69.48,69.48,79483062305,67.22,67.22,79483062305
평화산업,090080,15,1652,5,-34,-2.02,32993475,40700036,54902259,32993475,-2.02,81.06,60.09,60.09,57413022165,63.30,63.30,57413022165
진흥기업2우B,002787,16,8600,5,-1540,-15.19,164659,43381,294808,164659,-15.19,379.56,55.85,55.85,1577995130,62.24,62.24,1577995130
원일티엔아이,136150,17,30900,2,1800,6.19,4806228,646155,8381030,4806228,6.19,743.82,57.35,57.35,155881079800,60.19,60.19,155881079800
셀리드,299660,18,5200,1,1200,30.00,12283465,3777880,21102977,12283465,30.00,325.14,58.21,58.21,59161112258,53.91,53.91,59161112258
피코그램,376180,19,2695,2,385,16.67,9201601,28714,18491378,9201601,16.67,9999.99,49.76,49.76,24533828372,49.23,49.23,24533828372
압타머사이언스,291650,20,1336,5,-70,-4.98,13072920,6530699,29280252,13072920,-4.98,200.18,44.65,44.65,19047867666,48.69,48.69,19047867666
KODEX 코스닥150선물인버스,251340,21,4000,5,-50,-1.23,25563531,25041860,53500000,25563531,-1.23,102.08,47.78,47.78,101956510440,47.64,47.64,101956510440
서린바이오,038070,22,8170,2,1190,17.05,4157601,36412,9100676,4157601,17.05,9999.99,45.68,45.68,34985523180,47.05,47.05,34985523180
이스트에이드,239340,23,2310,2,180,8.45,11485156,875128,26979634,11485156,8.45,1312.40,42.57,42.57,28363413772,45.51,45.51,28363413772
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,19690,2,445,2.31,435252,70414,1000000,435252,2.31,618.13,43.53,43.53,8656993535,43.97,43.97,8656993535
한국피아이엠,448900,25,20050,2,970,5.08,2456251,1202210,6004457,2456251,5.08,204.31,40.91,40.91,49713707340,41.29,41.29,49713707340
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,17630,5,-565,-3.11,413113,56881,1000000,413113,-3.11,726.28,41.31,41.31,7225606715,40.98,40.98,7225606715
율호,072770,27,849,2,84,10.98,30217021,25054892,71919480,30217021,10.98,120.60,42.02,42.02,23270359731,38.11,38.11,23270359731
마음AI,377480,28,22400,2,400,1.82,2280454,371569,6748429,2280454,1.82,613.74,33.79,33.79,53274881725,35.24,35.24,53274881725
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17635,5,-560,-3.08,354735,65593,1000000,354735,-3.08,540.81,35.47,35.47,6204922365,35.19,35.19,6204922365
랩지노믹스,084650,30,2625,2,120,4.79,24678812,13119438,74239990,24678812,4.79,188.11,33.24,33.24,66737862488,34.25,34.25,66737862488
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6300 2 700 12.50 17182885 1766076 7486442 17182885 12.50 972.94 229.52 229.52 113504180580 240.66 240.66 113504180580
3 오가노이드사이언스 476040 2 48150 2 7650 18.89 8797644 3117777 6505950 8797644 18.89 282.18 135.22 135.22 421888365750 134.68 134.68 421888365750
4 나우로보틱스 459510 3 28500 2 2750 10.68 15301911 16167859 12547732 15301911 10.68 94.64 121.95 121.95 438509162525 122.62 122.62 438509162525
5 마니커 027740 4 1156 2 91 8.54 66068264 72110680 63511228 66068264 8.54 91.62 104.03 104.03 79240230672 107.93 107.93 79240230672
6 아이씨티케이 456010 5 19760 2 2670 15.62 12398094 1451276 13420676 12398094 15.62 854.29 92.38 92.38 255539824325 96.36 96.36 255539824325
7 상지건설 042940 6 27150 5 -400 -1.45 3387786 9595087 3981814 3387786 -1.45 35.31 85.08 85.08 99532300850 92.07 92.07 99532300850
8 로킷헬스케어 376900 7 19720 2 800 4.23 8485457 6964409 9669449 8485457 4.23 121.84 87.76 87.76 170977359315 89.67 89.67 170977359315
9 평화홀딩스 010770 8 9810 2 710 7.80 11487745 7782448 14625466 11487745 7.80 147.61 78.55 78.55 115998161210 80.85 80.85 115998161210
10 바이오비쥬 489460 9 19910 2 1530 8.32 11934227 32347508 15044430 11934227 8.32 36.89 79.33 79.33 238885386690 79.75 79.75 238885386690
11 한싹 430690 10 6300 2 160 2.61 8119531 1726714 10895327 8119531 2.61 470.23 74.52 74.52 54069851630 78.77 78.77 54069851630
12 수젠텍 253840 11 7790 2 540 7.45 12314618 11535722 16743200 12314618 7.45 106.75 73.55 73.55 100264520075 76.87 76.87 100264520075
13 PLUS 차이나AI테크TOP10 0047N0 12 10405 2 20 0.19 616379 651180 800000 616379 0.19 94.66 77.05 77.05 6395540806 76.83 76.83 6395540806
14 미트박스 475460 13 13090 2 1850 16.46 4160395 259282 5587025 4160395 16.46 1604.58 74.47 74.47 54640657920 74.71 74.71 54640657920
15 씨씨에스 066790 14 1815 2 326 21.89 45270354 37431928 65152039 45270354 21.89 120.94 69.48 69.48 79483062305 67.22 67.22 79483062305
16 평화산업 090080 15 1652 5 -34 -2.02 32993475 40700036 54902259 32993475 -2.02 81.06 60.09 60.09 57413022165 63.30 63.30 57413022165
17 진흥기업2우B 002787 16 8600 5 -1540 -15.19 164659 43381 294808 164659 -15.19 379.56 55.85 55.85 1577995130 62.24 62.24 1577995130
18 원일티엔아이 136150 17 30900 2 1800 6.19 4806228 646155 8381030 4806228 6.19 743.82 57.35 57.35 155881079800 60.19 60.19 155881079800
19 셀리드 299660 18 5200 1 1200 30.00 12283465 3777880 21102977 12283465 30.00 325.14 58.21 58.21 59161112258 53.91 53.91 59161112258
20 피코그램 376180 19 2695 2 385 16.67 9201601 28714 18491378 9201601 16.67 9999.99 49.76 49.76 24533828372 49.23 49.23 24533828372
21 압타머사이언스 291650 20 1336 5 -70 -4.98 13072920 6530699 29280252 13072920 -4.98 200.18 44.65 44.65 19047867666 48.69 48.69 19047867666
22 KODEX 코스닥150선물인버스 251340 21 4000 5 -50 -1.23 25563531 25041860 53500000 25563531 -1.23 102.08 47.78 47.78 101956510440 47.64 47.64 101956510440
23 서린바이오 038070 22 8170 2 1190 17.05 4157601 36412 9100676 4157601 17.05 9999.99 45.68 45.68 34985523180 47.05 47.05 34985523180
24 이스트에이드 239340 23 2310 2 180 8.45 11485156 875128 26979634 11485156 8.45 1312.40 42.57 42.57 28363413772 45.51 45.51 28363413772
25 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 24 19690 2 445 2.31 435252 70414 1000000 435252 2.31 618.13 43.53 43.53 8656993535 43.97 43.97 8656993535
26 한국피아이엠 448900 25 20050 2 970 5.08 2456251 1202210 6004457 2456251 5.08 204.31 40.91 40.91 49713707340 41.29 41.29 49713707340
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 17630 5 -565 -3.11 413113 56881 1000000 413113 -3.11 726.28 41.31 41.31 7225606715 40.98 40.98 7225606715
28 율호 072770 27 849 2 84 10.98 30217021 25054892 71919480 30217021 10.98 120.60 42.02 42.02 23270359731 38.11 38.11 23270359731
29 마음AI 377480 28 22400 2 400 1.82 2280454 371569 6748429 2280454 1.82 613.74 33.79 33.79 53274881725 35.24 35.24 53274881725
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17635 5 -560 -3.08 354735 65593 1000000 354735 -3.08 540.81 35.47 35.47 6204922365 35.19 35.19 6204922365
31 랩지노믹스 084650 30 2625 2 120 4.79 24678812 13119438 74239990 24678812 4.79 188.11 33.24 33.24 66737862488 34.25 34.25 66737862488

31
top30/20250521/top30-atvtr-20250521-161002.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
케이쓰리아이,431190,1,6300,2,700,12.50,17182885,1766076,7486442,17182885,12.50,972.94,229.52,229.52,113504180580,240.66,240.66,113504180580
오가노이드사이언스,476040,2,48150,2,7650,18.89,8809900,3117777,6505950,8809900,18.89,282.57,135.41,135.41,422470525750,134.86,134.86,422470525750
나우로보틱스,459510,3,28500,2,2750,10.68,15301911,16167859,12547732,15301911,10.68,94.64,121.95,121.95,438509162525,122.62,122.62,438509162525
마니커,027740,4,1156,2,91,8.54,66068264,72110680,63511228,66068264,8.54,91.62,104.03,104.03,79240230672,107.93,107.93,79240230672
아이씨티케이,456010,5,19760,2,2670,15.62,12398094,1451276,13420676,12398094,15.62,854.29,92.38,92.38,255539824325,96.36,96.36,255539824325
상지건설,042940,6,27150,5,-400,-1.45,3387786,9595087,3981814,3387786,-1.45,35.31,85.08,85.08,99532300850,92.07,92.07,99532300850
로킷헬스케어,376900,7,19720,2,800,4.23,8485457,6964409,9669449,8485457,4.23,121.84,87.76,87.76,170977359315,89.67,89.67,170977359315
평화홀딩스,010770,8,9810,2,710,7.80,11487745,7782448,14625466,11487745,7.80,147.61,78.55,78.55,115998161210,80.85,80.85,115998161210
바이오비쥬,489460,9,19910,2,1530,8.32,11934227,32347508,15044430,11934227,8.32,36.89,79.33,79.33,238885386690,79.75,79.75,238885386690
한싹,430690,10,6300,2,160,2.61,8119531,1726714,10895327,8119531,2.61,470.23,74.52,74.52,54069851630,78.77,78.77,54069851630
수젠텍,253840,11,7790,2,540,7.45,12314618,11535722,16743200,12314618,7.45,106.75,73.55,73.55,100264520075,76.87,76.87,100264520075
PLUS 차이나AI테크TOP10,0047N0,12,10405,2,20,0.19,616379,651180,800000,616379,0.19,94.66,77.05,77.05,6395540806,76.83,76.83,6395540806
미트박스,475460,13,13090,2,1850,16.46,4160395,259282,5587025,4160395,16.46,1604.58,74.47,74.47,54640657920,74.71,74.71,54640657920
씨씨에스,066790,14,1815,2,326,21.89,45270354,37431928,65152039,45270354,21.89,120.94,69.48,69.48,79483062305,67.22,67.22,79483062305
평화산업,090080,15,1652,5,-34,-2.02,32993475,40700036,54902259,32993475,-2.02,81.06,60.09,60.09,57413022165,63.30,63.30,57413022165
진흥기업2우B,002787,16,8600,5,-1540,-15.19,164659,43381,294808,164659,-15.19,379.56,55.85,55.85,1577995130,62.24,62.24,1577995130
원일티엔아이,136150,17,30900,2,1800,6.19,4806228,646155,8381030,4806228,6.19,743.82,57.35,57.35,155881079800,60.19,60.19,155881079800
셀리드,299660,18,5200,1,1200,30.00,12283465,3777880,21102977,12283465,30.00,325.14,58.21,58.21,59161112258,53.91,53.91,59161112258
피코그램,376180,19,2695,2,385,16.67,9201601,28714,18491378,9201601,16.67,9999.99,49.76,49.76,24533828372,49.23,49.23,24533828372
압타머사이언스,291650,20,1336,5,-70,-4.98,13072920,6530699,29280252,13072920,-4.98,200.18,44.65,44.65,19047867666,48.69,48.69,19047867666
KODEX 코스닥150선물인버스,251340,21,4000,5,-50,-1.23,25563531,25041860,53500000,25563531,-1.23,102.08,47.78,47.78,101956510440,47.64,47.64,101956510440
서린바이오,038070,22,8170,2,1190,17.05,4164361,36412,9100676,4164361,17.05,9999.99,45.76,45.76,35039941180,47.13,47.13,35039941180
이스트에이드,239340,23,2310,2,180,8.45,11485156,875128,26979634,11485156,8.45,1312.40,42.57,42.57,28363413772,45.51,45.51,28363413772
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,19690,2,445,2.31,435252,70414,1000000,435252,2.31,618.13,43.53,43.53,8656993535,43.97,43.97,8656993535
한국피아이엠,448900,25,20050,2,970,5.08,2456251,1202210,6004457,2456251,5.08,204.31,40.91,40.91,49713707340,41.29,41.29,49713707340
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,17630,5,-565,-3.11,413113,56881,1000000,413113,-3.11,726.28,41.31,41.31,7225606715,40.98,40.98,7225606715
율호,072770,27,849,2,84,10.98,30217021,25054892,71919480,30217021,10.98,120.60,42.02,42.02,23270359731,38.11,38.11,23270359731
마음AI,377480,28,22400,2,400,1.82,2280454,371569,6748429,2280454,1.82,613.74,33.79,33.79,53274881725,35.24,35.24,53274881725
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17635,5,-560,-3.08,354735,65593,1000000,354735,-3.08,540.81,35.47,35.47,6204922365,35.19,35.19,6204922365
랩지노믹스,084650,30,2625,2,120,4.79,24678812,13119438,74239990,24678812,4.79,188.11,33.24,33.24,66737862488,34.25,34.25,66737862488
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6300 2 700 12.50 17182885 1766076 7486442 17182885 12.50 972.94 229.52 229.52 113504180580 240.66 240.66 113504180580
3 오가노이드사이언스 476040 2 48150 2 7650 18.89 8809900 3117777 6505950 8809900 18.89 282.57 135.41 135.41 422470525750 134.86 134.86 422470525750
4 나우로보틱스 459510 3 28500 2 2750 10.68 15301911 16167859 12547732 15301911 10.68 94.64 121.95 121.95 438509162525 122.62 122.62 438509162525
5 마니커 027740 4 1156 2 91 8.54 66068264 72110680 63511228 66068264 8.54 91.62 104.03 104.03 79240230672 107.93 107.93 79240230672
6 아이씨티케이 456010 5 19760 2 2670 15.62 12398094 1451276 13420676 12398094 15.62 854.29 92.38 92.38 255539824325 96.36 96.36 255539824325
7 상지건설 042940 6 27150 5 -400 -1.45 3387786 9595087 3981814 3387786 -1.45 35.31 85.08 85.08 99532300850 92.07 92.07 99532300850
8 로킷헬스케어 376900 7 19720 2 800 4.23 8485457 6964409 9669449 8485457 4.23 121.84 87.76 87.76 170977359315 89.67 89.67 170977359315
9 평화홀딩스 010770 8 9810 2 710 7.80 11487745 7782448 14625466 11487745 7.80 147.61 78.55 78.55 115998161210 80.85 80.85 115998161210
10 바이오비쥬 489460 9 19910 2 1530 8.32 11934227 32347508 15044430 11934227 8.32 36.89 79.33 79.33 238885386690 79.75 79.75 238885386690
11 한싹 430690 10 6300 2 160 2.61 8119531 1726714 10895327 8119531 2.61 470.23 74.52 74.52 54069851630 78.77 78.77 54069851630
12 수젠텍 253840 11 7790 2 540 7.45 12314618 11535722 16743200 12314618 7.45 106.75 73.55 73.55 100264520075 76.87 76.87 100264520075
13 PLUS 차이나AI테크TOP10 0047N0 12 10405 2 20 0.19 616379 651180 800000 616379 0.19 94.66 77.05 77.05 6395540806 76.83 76.83 6395540806
14 미트박스 475460 13 13090 2 1850 16.46 4160395 259282 5587025 4160395 16.46 1604.58 74.47 74.47 54640657920 74.71 74.71 54640657920
15 씨씨에스 066790 14 1815 2 326 21.89 45270354 37431928 65152039 45270354 21.89 120.94 69.48 69.48 79483062305 67.22 67.22 79483062305
16 평화산업 090080 15 1652 5 -34 -2.02 32993475 40700036 54902259 32993475 -2.02 81.06 60.09 60.09 57413022165 63.30 63.30 57413022165
17 진흥기업2우B 002787 16 8600 5 -1540 -15.19 164659 43381 294808 164659 -15.19 379.56 55.85 55.85 1577995130 62.24 62.24 1577995130
18 원일티엔아이 136150 17 30900 2 1800 6.19 4806228 646155 8381030 4806228 6.19 743.82 57.35 57.35 155881079800 60.19 60.19 155881079800
19 셀리드 299660 18 5200 1 1200 30.00 12283465 3777880 21102977 12283465 30.00 325.14 58.21 58.21 59161112258 53.91 53.91 59161112258
20 피코그램 376180 19 2695 2 385 16.67 9201601 28714 18491378 9201601 16.67 9999.99 49.76 49.76 24533828372 49.23 49.23 24533828372
21 압타머사이언스 291650 20 1336 5 -70 -4.98 13072920 6530699 29280252 13072920 -4.98 200.18 44.65 44.65 19047867666 48.69 48.69 19047867666
22 KODEX 코스닥150선물인버스 251340 21 4000 5 -50 -1.23 25563531 25041860 53500000 25563531 -1.23 102.08 47.78 47.78 101956510440 47.64 47.64 101956510440
23 서린바이오 038070 22 8170 2 1190 17.05 4164361 36412 9100676 4164361 17.05 9999.99 45.76 45.76 35039941180 47.13 47.13 35039941180
24 이스트에이드 239340 23 2310 2 180 8.45 11485156 875128 26979634 11485156 8.45 1312.40 42.57 42.57 28363413772 45.51 45.51 28363413772
25 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 24 19690 2 445 2.31 435252 70414 1000000 435252 2.31 618.13 43.53 43.53 8656993535 43.97 43.97 8656993535
26 한국피아이엠 448900 25 20050 2 970 5.08 2456251 1202210 6004457 2456251 5.08 204.31 40.91 40.91 49713707340 41.29 41.29 49713707340
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 17630 5 -565 -3.11 413113 56881 1000000 413113 -3.11 726.28 41.31 41.31 7225606715 40.98 40.98 7225606715
28 율호 072770 27 849 2 84 10.98 30217021 25054892 71919480 30217021 10.98 120.60 42.02 42.02 23270359731 38.11 38.11 23270359731
29 마음AI 377480 28 22400 2 400 1.82 2280454 371569 6748429 2280454 1.82 613.74 33.79 33.79 53274881725 35.24 35.24 53274881725
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17635 5 -560 -3.08 354735 65593 1000000 354735 -3.08 540.81 35.47 35.47 6204922365 35.19 35.19 6204922365
31 랩지노믹스 084650 30 2625 2 120 4.79 24678812 13119438 74239990 24678812 4.79 188.11 33.24 33.24 66737862488 34.25 34.25 66737862488

31
top30/20250521/top30-atvtr-20250521-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6300,2,700,12.50,17187765,1766076,7486442,17187765,12.50,973.22,229.59,229.59,113534582980,240.72,240.72,113534582980
오가노이드사이언스,476040,2,48150,2,7650,18.89,8809900,3117777,6505950,8809900,18.89,282.57,135.41,135.41,422470525750,134.86,134.86,422470525750
나우로보틱스,459510,3,28500,2,2750,10.68,15303855,16167859,12547732,15303855,10.68,94.66,121.97,121.97,438564372125,122.64,122.64,438564372125
마니커,027740,4,1156,2,91,8.54,66095798,72110680,63511228,66095798,8.54,91.66,104.07,104.07,79271454228,107.97,107.97,79271454228
아이씨티케이,456010,5,19760,2,2670,15.62,12401555,1451276,13420676,12401555,15.62,854.53,92.41,92.41,255608109855,96.39,96.39,255608109855
상지건설,042940,6,27150,5,-400,-1.45,3390659,9595087,3981814,3390659,-1.45,35.34,85.15,85.15,99608722650,92.14,92.14,99608722650
로킷헬스케어,376900,7,19720,2,800,4.23,8494832,6964409,9669449,8494832,4.23,121.97,87.85,87.85,171163921815,89.76,89.76,171163921815
평화홀딩스,010770,8,9810,2,710,7.80,11489658,7782448,14625466,11489658,7.80,147.64,78.56,78.56,116016793830,80.86,80.86,116016793830
바이오비쥬,489460,9,19910,2,1530,8.32,11964639,32347508,15044430,11964639,8.32,36.99,79.53,79.53,239489064890,79.95,79.95,239489064890
한싹,430690,10,6300,2,160,2.61,8121055,1726714,10895327,8121055,2.61,470.32,74.54,74.54,54079422350,78.79,78.79,54079422350
수젠텍,253840,11,7790,2,540,7.45,12333388,11535722,16743200,12333388,7.45,106.91,73.66,73.66,100408485975,76.98,76.98,100408485975
PLUS 차이나AI테크TOP10,0047N0,12,10405,2,20,0.19,616379,651180,800000,616379,0.19,94.66,77.05,77.05,6395540806,76.83,76.83,6395540806
미트박스,475460,13,13090,2,1850,16.46,4193102,259282,5587025,4193102,16.46,1617.20,75.05,75.05,55083837770,75.32,75.32,55083837770
씨씨에스,066790,14,1815,2,326,21.89,45302984,37431928,65152039,45302984,21.89,121.03,69.53,69.53,79543329915,67.27,67.27,79543329915
평화산업,090080,15,1652,5,-34,-2.02,32994649,40700036,54902259,32994649,-2.02,81.07,60.10,60.10,57414961613,63.30,63.30,57414961613
진흥기업2우B,002787,16,8600,5,-1540,-15.19,164659,43381,294808,164659,-15.19,379.56,55.85,55.85,1577995130,62.24,62.24,1577995130
원일티엔아이,136150,17,30900,2,1800,6.19,4806228,646155,8381030,4806228,6.19,743.82,57.35,57.35,155881079800,60.19,60.19,155881079800
셀리드,299660,18,5200,1,1200,30.00,12285978,3777880,21102977,12285978,30.00,325.21,58.22,58.22,59174179858,53.92,53.92,59174179858
피코그램,376180,19,2695,2,385,16.67,9202353,28714,18491378,9202353,16.67,9999.99,49.77,49.77,24535855012,49.23,49.23,24535855012
압타머사이언스,291650,20,1336,5,-70,-4.98,13076886,6530699,29280252,13076886,-4.98,200.24,44.66,44.66,19053182106,48.71,48.71,19053182106
KODEX 코스닥150선물인버스,251340,21,4000,5,-50,-1.23,25604676,25041860,53500000,25604676,-1.23,102.25,47.86,47.86,102121090440,47.72,47.72,102121090440
서린바이오,038070,22,8170,2,1190,17.05,4172530,36412,9100676,4172530,17.05,9999.99,45.85,45.85,35105619940,47.22,47.22,35105619940
이스트에이드,239340,23,2310,2,180,8.45,11487135,875128,26979634,11487135,8.45,1312.62,42.58,42.58,28367826942,45.52,45.52,28367826942
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,19690,2,445,2.31,435252,70414,1000000,435252,2.31,618.13,43.53,43.53,8656993535,43.97,43.97,8656993535
한국피아이엠,448900,25,20050,2,970,5.08,2456434,1202210,6004457,2456434,5.08,204.33,40.91,40.91,49717394790,41.30,41.30,49717394790
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,17630,5,-565,-3.11,413113,56881,1000000,413113,-3.11,726.28,41.31,41.31,7225606715,40.98,40.98,7225606715
율호,072770,27,849,2,84,10.98,30261691,25054892,71919480,30261691,10.98,120.78,42.08,42.08,23308329231,38.17,38.17,23308329231
마음AI,377480,28,22400,2,400,1.82,2280780,371569,6748429,2280780,1.82,613.82,33.80,33.80,53282184125,35.25,35.25,53282184125
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17635,5,-560,-3.08,354735,65593,1000000,354735,-3.08,540.81,35.47,35.47,6204922365,35.19,35.19,6204922365
랩지노믹스,084650,30,2625,2,120,4.79,24709109,13119438,74239990,24709109,4.79,188.34,33.28,33.28,66817543598,34.29,34.29,66817543598
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6300 2 700 12.50 17187765 1766076 7486442 17187765 12.50 973.22 229.59 229.59 113534582980 240.72 240.72 113534582980
3 오가노이드사이언스 476040 2 48150 2 7650 18.89 8809900 3117777 6505950 8809900 18.89 282.57 135.41 135.41 422470525750 134.86 134.86 422470525750
4 나우로보틱스 459510 3 28500 2 2750 10.68 15303855 16167859 12547732 15303855 10.68 94.66 121.97 121.97 438564372125 122.64 122.64 438564372125
5 마니커 027740 4 1156 2 91 8.54 66095798 72110680 63511228 66095798 8.54 91.66 104.07 104.07 79271454228 107.97 107.97 79271454228
6 아이씨티케이 456010 5 19760 2 2670 15.62 12401555 1451276 13420676 12401555 15.62 854.53 92.41 92.41 255608109855 96.39 96.39 255608109855
7 상지건설 042940 6 27150 5 -400 -1.45 3390659 9595087 3981814 3390659 -1.45 35.34 85.15 85.15 99608722650 92.14 92.14 99608722650
8 로킷헬스케어 376900 7 19720 2 800 4.23 8494832 6964409 9669449 8494832 4.23 121.97 87.85 87.85 171163921815 89.76 89.76 171163921815
9 평화홀딩스 010770 8 9810 2 710 7.80 11489658 7782448 14625466 11489658 7.80 147.64 78.56 78.56 116016793830 80.86 80.86 116016793830
10 바이오비쥬 489460 9 19910 2 1530 8.32 11964639 32347508 15044430 11964639 8.32 36.99 79.53 79.53 239489064890 79.95 79.95 239489064890
11 한싹 430690 10 6300 2 160 2.61 8121055 1726714 10895327 8121055 2.61 470.32 74.54 74.54 54079422350 78.79 78.79 54079422350
12 수젠텍 253840 11 7790 2 540 7.45 12333388 11535722 16743200 12333388 7.45 106.91 73.66 73.66 100408485975 76.98 76.98 100408485975
13 PLUS 차이나AI테크TOP10 0047N0 12 10405 2 20 0.19 616379 651180 800000 616379 0.19 94.66 77.05 77.05 6395540806 76.83 76.83 6395540806
14 미트박스 475460 13 13090 2 1850 16.46 4193102 259282 5587025 4193102 16.46 1617.20 75.05 75.05 55083837770 75.32 75.32 55083837770
15 씨씨에스 066790 14 1815 2 326 21.89 45302984 37431928 65152039 45302984 21.89 121.03 69.53 69.53 79543329915 67.27 67.27 79543329915
16 평화산업 090080 15 1652 5 -34 -2.02 32994649 40700036 54902259 32994649 -2.02 81.07 60.10 60.10 57414961613 63.30 63.30 57414961613
17 진흥기업2우B 002787 16 8600 5 -1540 -15.19 164659 43381 294808 164659 -15.19 379.56 55.85 55.85 1577995130 62.24 62.24 1577995130
18 원일티엔아이 136150 17 30900 2 1800 6.19 4806228 646155 8381030 4806228 6.19 743.82 57.35 57.35 155881079800 60.19 60.19 155881079800
19 셀리드 299660 18 5200 1 1200 30.00 12285978 3777880 21102977 12285978 30.00 325.21 58.22 58.22 59174179858 53.92 53.92 59174179858
20 피코그램 376180 19 2695 2 385 16.67 9202353 28714 18491378 9202353 16.67 9999.99 49.77 49.77 24535855012 49.23 49.23 24535855012
21 압타머사이언스 291650 20 1336 5 -70 -4.98 13076886 6530699 29280252 13076886 -4.98 200.24 44.66 44.66 19053182106 48.71 48.71 19053182106
22 KODEX 코스닥150선물인버스 251340 21 4000 5 -50 -1.23 25604676 25041860 53500000 25604676 -1.23 102.25 47.86 47.86 102121090440 47.72 47.72 102121090440
23 서린바이오 038070 22 8170 2 1190 17.05 4172530 36412 9100676 4172530 17.05 9999.99 45.85 45.85 35105619940 47.22 47.22 35105619940
24 이스트에이드 239340 23 2310 2 180 8.45 11487135 875128 26979634 11487135 8.45 1312.62 42.58 42.58 28367826942 45.52 45.52 28367826942
25 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 24 19690 2 445 2.31 435252 70414 1000000 435252 2.31 618.13 43.53 43.53 8656993535 43.97 43.97 8656993535
26 한국피아이엠 448900 25 20050 2 970 5.08 2456434 1202210 6004457 2456434 5.08 204.33 40.91 40.91 49717394790 41.30 41.30 49717394790
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 17630 5 -565 -3.11 413113 56881 1000000 413113 -3.11 726.28 41.31 41.31 7225606715 40.98 40.98 7225606715
28 율호 072770 27 849 2 84 10.98 30261691 25054892 71919480 30261691 10.98 120.78 42.08 42.08 23308329231 38.17 38.17 23308329231
29 마음AI 377480 28 22400 2 400 1.82 2280780 371569 6748429 2280780 1.82 613.82 33.80 33.80 53282184125 35.25 35.25 53282184125
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17635 5 -560 -3.08 354735 65593 1000000 354735 -3.08 540.81 35.47 35.47 6204922365 35.19 35.19 6204922365
31 랩지노믹스 084650 30 2625 2 120 4.79 24709109 13119438 74239990 24709109 4.79 188.34 33.28 33.28 66817543598 34.29 34.29 66817543598

31
top30/20250521/top30-atvtr-20250521-163001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6300,2,700,12.50,17191924,1766076,7486442,17191924,12.50,973.45,229.64,229.64,113560535140,240.78,240.78,113560535140
오가노이드사이언스,476040,2,48150,2,7650,18.89,8824168,3117777,6505950,8824168,18.89,283.03,135.63,135.63,423151232650,135.08,135.08,423151232650
나우로보틱스,459510,3,28500,2,2750,10.68,15306700,16167859,12547732,15306700,10.68,94.67,121.99,121.99,438645170125,122.66,122.66,438645170125
마니커,027740,4,1156,2,91,8.54,66109741,72110680,63511228,66109741,8.54,91.68,104.09,104.09,79287446849,107.99,107.99,79287446849
아이씨티케이,456010,5,19760,2,2670,15.62,12404903,1451276,13420676,12404903,15.62,854.76,92.43,92.43,255674232855,96.41,96.41,255674232855
상지건설,042940,6,27150,5,-400,-1.45,3393089,9595087,3981814,3393089,-1.45,35.36,85.21,85.21,99674211150,92.20,92.20,99674211150
로킷헬스케어,376900,7,19720,2,800,4.23,8499813,6964409,9669449,8499813,4.23,122.05,87.90,87.90,171262296565,89.82,89.82,171262296565
평화홀딩스,010770,8,9810,2,710,7.80,11491278,7782448,14625466,11491278,7.80,147.66,78.57,78.57,116032767030,80.87,80.87,116032767030
바이오비쥬,489460,9,19910,2,1530,8.32,11988873,32347508,15044430,11988873,8.32,37.06,79.69,79.69,239970836810,80.11,80.11,239970836810
한싹,430690,10,6300,2,160,2.61,8122449,1726714,10895327,8122449,2.61,470.40,74.55,74.55,54088176670,78.80,78.80,54088176670
수젠텍,253840,11,7790,2,540,7.45,12342648,11535722,16743200,12342648,7.45,107.00,73.72,73.72,100481639975,77.04,77.04,100481639975
PLUS 차이나AI테크TOP10,0047N0,12,10405,2,20,0.19,616379,651180,800000,616379,0.19,94.66,77.05,77.05,6395540806,76.83,76.83,6395540806
미트박스,475460,13,13090,2,1850,16.46,4212319,259282,5587025,4212319,16.46,1624.61,75.39,75.39,55340961230,75.67,75.67,55340961230
씨씨에스,066790,14,1815,2,326,21.89,45329555,37431928,65152039,45329555,21.89,121.10,69.58,69.58,79591609422,67.31,67.31,79591609422
평화산업,090080,15,1652,5,-34,-2.02,33009514,40700036,54902259,33009514,-2.02,81.10,60.12,60.12,57439533458,63.33,63.33,57439533458
진흥기업2우B,002787,16,8600,5,-1540,-15.19,164659,43381,294808,164659,-15.19,379.56,55.85,55.85,1577995130,62.24,62.24,1577995130
원일티엔아이,136150,17,30900,2,1800,6.19,4806228,646155,8381030,4806228,6.19,743.82,57.35,57.35,155881079800,60.19,60.19,155881079800
셀리드,299660,18,5200,1,1200,30.00,12286091,3777880,21102977,12286091,30.00,325.21,58.22,58.22,59174767458,53.92,53.92,59174767458
피코그램,376180,19,2695,2,385,16.67,9205618,28714,18491378,9205618,16.67,9999.99,49.78,49.78,24544572562,49.25,49.25,24544572562
압타머사이언스,291650,20,1336,5,-70,-4.98,13091372,6530699,29280252,13091372,-4.98,200.46,44.71,44.71,19072738206,48.76,48.76,19072738206
KODEX 코스닥150선물인버스,251340,21,4000,5,-50,-1.23,25628734,25041860,53500000,25628734,-1.23,102.34,47.90,47.90,102217322440,47.77,47.77,102217322440
서린바이오,038070,22,8170,2,1190,17.05,4172530,36412,9100676,4172530,17.05,9999.99,45.85,45.85,35105619940,47.22,47.22,35105619940
이스트에이드,239340,23,2310,2,180,8.45,11491651,875128,26979634,11491651,8.45,1313.14,42.59,42.59,28378010522,45.53,45.53,28378010522
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,19690,2,445,2.31,435252,70414,1000000,435252,2.31,618.13,43.53,43.53,8656993535,43.97,43.97,8656993535
한국피아이엠,448900,25,20050,2,970,5.08,2458416,1202210,6004457,2458416,5.08,204.49,40.94,40.94,49757629390,41.33,41.33,49757629390
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,17630,5,-565,-3.11,413113,56881,1000000,413113,-3.11,726.28,41.31,41.31,7225606715,40.98,40.98,7225606715
율호,072770,27,849,2,84,10.98,30317944,25054892,71919480,30317944,10.98,121.01,42.16,42.16,23357213088,38.25,38.25,23357213088
마음AI,377480,28,22400,2,400,1.82,2281112,371569,6748429,2281112,1.82,613.91,33.80,33.80,53289620925,35.25,35.25,53289620925
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17635,5,-560,-3.08,354735,65593,1000000,354735,-3.08,540.81,35.47,35.47,6204922365,35.19,35.19,6204922365
랩지노믹스,084650,30,2625,2,120,4.79,24756262,13119438,74239990,24756262,4.79,188.70,33.35,33.35,66942263283,34.35,34.35,66942263283
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6300 2 700 12.50 17191924 1766076 7486442 17191924 12.50 973.45 229.64 229.64 113560535140 240.78 240.78 113560535140
3 오가노이드사이언스 476040 2 48150 2 7650 18.89 8824168 3117777 6505950 8824168 18.89 283.03 135.63 135.63 423151232650 135.08 135.08 423151232650
4 나우로보틱스 459510 3 28500 2 2750 10.68 15306700 16167859 12547732 15306700 10.68 94.67 121.99 121.99 438645170125 122.66 122.66 438645170125
5 마니커 027740 4 1156 2 91 8.54 66109741 72110680 63511228 66109741 8.54 91.68 104.09 104.09 79287446849 107.99 107.99 79287446849
6 아이씨티케이 456010 5 19760 2 2670 15.62 12404903 1451276 13420676 12404903 15.62 854.76 92.43 92.43 255674232855 96.41 96.41 255674232855
7 상지건설 042940 6 27150 5 -400 -1.45 3393089 9595087 3981814 3393089 -1.45 35.36 85.21 85.21 99674211150 92.20 92.20 99674211150
8 로킷헬스케어 376900 7 19720 2 800 4.23 8499813 6964409 9669449 8499813 4.23 122.05 87.90 87.90 171262296565 89.82 89.82 171262296565
9 평화홀딩스 010770 8 9810 2 710 7.80 11491278 7782448 14625466 11491278 7.80 147.66 78.57 78.57 116032767030 80.87 80.87 116032767030
10 바이오비쥬 489460 9 19910 2 1530 8.32 11988873 32347508 15044430 11988873 8.32 37.06 79.69 79.69 239970836810 80.11 80.11 239970836810
11 한싹 430690 10 6300 2 160 2.61 8122449 1726714 10895327 8122449 2.61 470.40 74.55 74.55 54088176670 78.80 78.80 54088176670
12 수젠텍 253840 11 7790 2 540 7.45 12342648 11535722 16743200 12342648 7.45 107.00 73.72 73.72 100481639975 77.04 77.04 100481639975
13 PLUS 차이나AI테크TOP10 0047N0 12 10405 2 20 0.19 616379 651180 800000 616379 0.19 94.66 77.05 77.05 6395540806 76.83 76.83 6395540806
14 미트박스 475460 13 13090 2 1850 16.46 4212319 259282 5587025 4212319 16.46 1624.61 75.39 75.39 55340961230 75.67 75.67 55340961230
15 씨씨에스 066790 14 1815 2 326 21.89 45329555 37431928 65152039 45329555 21.89 121.10 69.58 69.58 79591609422 67.31 67.31 79591609422
16 평화산업 090080 15 1652 5 -34 -2.02 33009514 40700036 54902259 33009514 -2.02 81.10 60.12 60.12 57439533458 63.33 63.33 57439533458
17 진흥기업2우B 002787 16 8600 5 -1540 -15.19 164659 43381 294808 164659 -15.19 379.56 55.85 55.85 1577995130 62.24 62.24 1577995130
18 원일티엔아이 136150 17 30900 2 1800 6.19 4806228 646155 8381030 4806228 6.19 743.82 57.35 57.35 155881079800 60.19 60.19 155881079800
19 셀리드 299660 18 5200 1 1200 30.00 12286091 3777880 21102977 12286091 30.00 325.21 58.22 58.22 59174767458 53.92 53.92 59174767458
20 피코그램 376180 19 2695 2 385 16.67 9205618 28714 18491378 9205618 16.67 9999.99 49.78 49.78 24544572562 49.25 49.25 24544572562
21 압타머사이언스 291650 20 1336 5 -70 -4.98 13091372 6530699 29280252 13091372 -4.98 200.46 44.71 44.71 19072738206 48.76 48.76 19072738206
22 KODEX 코스닥150선물인버스 251340 21 4000 5 -50 -1.23 25628734 25041860 53500000 25628734 -1.23 102.34 47.90 47.90 102217322440 47.77 47.77 102217322440
23 서린바이오 038070 22 8170 2 1190 17.05 4172530 36412 9100676 4172530 17.05 9999.99 45.85 45.85 35105619940 47.22 47.22 35105619940
24 이스트에이드 239340 23 2310 2 180 8.45 11491651 875128 26979634 11491651 8.45 1313.14 42.59 42.59 28378010522 45.53 45.53 28378010522
25 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 24 19690 2 445 2.31 435252 70414 1000000 435252 2.31 618.13 43.53 43.53 8656993535 43.97 43.97 8656993535
26 한국피아이엠 448900 25 20050 2 970 5.08 2458416 1202210 6004457 2458416 5.08 204.49 40.94 40.94 49757629390 41.33 41.33 49757629390
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 17630 5 -565 -3.11 413113 56881 1000000 413113 -3.11 726.28 41.31 41.31 7225606715 40.98 40.98 7225606715
28 율호 072770 27 849 2 84 10.98 30317944 25054892 71919480 30317944 10.98 121.01 42.16 42.16 23357213088 38.25 38.25 23357213088
29 마음AI 377480 28 22400 2 400 1.82 2281112 371569 6748429 2281112 1.82 613.91 33.80 33.80 53289620925 35.25 35.25 53289620925
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17635 5 -560 -3.08 354735 65593 1000000 354735 -3.08 540.81 35.47 35.47 6204922365 35.19 35.19 6204922365
31 랩지노믹스 084650 30 2625 2 120 4.79 24756262 13119438 74239990 24756262 4.79 188.70 33.35 33.35 66942263283 34.35 34.35 66942263283

31
top30/20250521/top30-atvtr-20250521-164002.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
케이쓰리아이,431190,1,6300,2,700,12.50,17193678,1766076,7486442,17193678,12.50,973.55,229.66,229.66,113571532720,240.80,240.80,113571532720
오가노이드사이언스,476040,2,48150,2,7650,18.89,8824168,3117777,6505950,8824168,18.89,283.03,135.63,135.63,423151232650,135.08,135.08,423151232650
나우로보틱스,459510,3,28500,2,2750,10.68,15308945,16167859,12547732,15308945,10.68,94.69,122.01,122.01,438708928125,122.68,122.68,438708928125
마니커,027740,4,1156,2,91,8.54,66122103,72110680,63511228,66122103,8.54,91.70,104.11,104.11,79301638425,108.01,108.01,79301638425
아이씨티케이,456010,5,19760,2,2670,15.62,12417675,1451276,13420676,12417675,15.62,855.64,92.53,92.53,255924959415,96.51,96.51,255924959415
상지건설,042940,6,27150,5,-400,-1.45,3396977,9595087,3981814,3396977,-1.45,35.40,85.31,85.31,99780547950,92.30,92.30,99780547950
로킷헬스케어,376900,7,19720,2,800,4.23,8505509,6964409,9669449,8505509,4.23,122.13,87.96,87.96,171375362165,89.88,89.88,171375362165
평화홀딩스,010770,8,9810,2,710,7.80,11492201,7782448,14625466,11492201,7.80,147.67,78.58,78.58,116041821660,80.88,80.88,116041821660
바이오비쥬,489460,9,19910,2,1530,8.32,12025939,32347508,15044430,12025939,8.32,37.18,79.94,79.94,240712156810,80.36,80.36,240712156810
한싹,430690,10,6300,2,160,2.61,8125830,1726714,10895327,8125830,2.61,470.60,74.58,74.58,54109375540,78.83,78.83,54109375540
수젠텍,253840,11,7790,2,540,7.45,12383889,11535722,16743200,12383889,7.45,107.35,73.96,73.96,100809352635,77.29,77.29,100809352635
PLUS 차이나AI테크TOP10,0047N0,12,10405,2,20,0.19,616379,651180,800000,616379,0.19,94.66,77.05,77.05,6395540806,76.83,76.83,6395540806
미트박스,475460,13,13090,2,1850,16.46,4260562,259282,5587025,4260562,16.46,1643.22,76.26,76.26,55999478180,76.57,76.57,55999478180
씨씨에스,066790,14,1815,2,326,21.89,45362134,37431928,65152039,45362134,21.89,121.19,69.63,69.63,79650772886,67.36,67.36,79650772886
진흥기업2우B,002787,15,8600,5,-1540,-15.19,177144,43381,294808,177144,-15.19,408.34,60.09,60.09,1676626630,66.13,66.13,1676626630
평화산업,090080,16,1652,5,-34,-2.02,33017059,40700036,54902259,33017059,-2.02,81.12,60.14,60.14,57452005343,63.34,63.34,57452005343
원일티엔아이,136150,17,30900,2,1800,6.19,4806228,646155,8381030,4806228,6.19,743.82,57.35,57.35,155881079800,60.19,60.19,155881079800
셀리드,299660,18,5200,1,1200,30.00,12287085,3777880,21102977,12287085,30.00,325.24,58.22,58.22,59179936258,53.93,53.93,59179936258
피코그램,376180,19,2695,2,385,16.67,9206979,28714,18491378,9206979,16.67,9999.99,49.79,49.79,24548220042,49.26,49.26,24548220042
압타머사이언스,291650,20,1336,5,-70,-4.98,13103735,6530699,29280252,13103735,-4.98,200.65,44.75,44.75,19089539523,48.80,48.80,19089539523
KODEX 코스닥150선물인버스,251340,21,4000,5,-50,-1.23,25631198,25041860,53500000,25631198,-1.23,102.35,47.91,47.91,102227178440,47.77,47.77,102227178440
서린바이오,038070,22,8170,2,1190,17.05,4213393,36412,9100676,4213393,17.05,9999.99,46.30,46.30,35430280780,47.65,47.65,35430280780
이스트에이드,239340,23,2310,2,180,8.45,11493290,875128,26979634,11493290,8.45,1313.33,42.60,42.60,28381714662,45.54,45.54,28381714662
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,19690,2,445,2.31,435252,70414,1000000,435252,2.31,618.13,43.53,43.53,8656993535,43.97,43.97,8656993535
한국피아이엠,448900,25,20050,2,970,5.08,2461340,1202210,6004457,2461340,5.08,204.73,40.99,40.99,49817132790,41.38,41.38,49817132790
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,17630,5,-565,-3.11,413113,56881,1000000,413113,-3.11,726.28,41.31,41.31,7225606715,40.98,40.98,7225606715
율호,072770,27,849,2,84,10.98,30478560,25054892,71919480,30478560,10.98,121.65,42.38,42.38,23496949008,38.48,38.48,23496949008
마음AI,377480,28,22400,2,400,1.82,2282725,371569,6748429,2282725,1.82,614.35,33.83,33.83,53325621525,35.28,35.28,53325621525
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17635,5,-560,-3.08,354735,65593,1000000,354735,-3.08,540.81,35.47,35.47,6204922365,35.19,35.19,6204922365
랩지노믹스,084650,30,2625,2,120,4.79,24880181,13119438,74239990,24880181,4.79,189.64,33.51,33.51,67273127013,34.52,34.52,67273127013
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6300 2 700 12.50 17193678 1766076 7486442 17193678 12.50 973.55 229.66 229.66 113571532720 240.80 240.80 113571532720
3 오가노이드사이언스 476040 2 48150 2 7650 18.89 8824168 3117777 6505950 8824168 18.89 283.03 135.63 135.63 423151232650 135.08 135.08 423151232650
4 나우로보틱스 459510 3 28500 2 2750 10.68 15308945 16167859 12547732 15308945 10.68 94.69 122.01 122.01 438708928125 122.68 122.68 438708928125
5 마니커 027740 4 1156 2 91 8.54 66122103 72110680 63511228 66122103 8.54 91.70 104.11 104.11 79301638425 108.01 108.01 79301638425
6 아이씨티케이 456010 5 19760 2 2670 15.62 12417675 1451276 13420676 12417675 15.62 855.64 92.53 92.53 255924959415 96.51 96.51 255924959415
7 상지건설 042940 6 27150 5 -400 -1.45 3396977 9595087 3981814 3396977 -1.45 35.40 85.31 85.31 99780547950 92.30 92.30 99780547950
8 로킷헬스케어 376900 7 19720 2 800 4.23 8505509 6964409 9669449 8505509 4.23 122.13 87.96 87.96 171375362165 89.88 89.88 171375362165
9 평화홀딩스 010770 8 9810 2 710 7.80 11492201 7782448 14625466 11492201 7.80 147.67 78.58 78.58 116041821660 80.88 80.88 116041821660
10 바이오비쥬 489460 9 19910 2 1530 8.32 12025939 32347508 15044430 12025939 8.32 37.18 79.94 79.94 240712156810 80.36 80.36 240712156810
11 한싹 430690 10 6300 2 160 2.61 8125830 1726714 10895327 8125830 2.61 470.60 74.58 74.58 54109375540 78.83 78.83 54109375540
12 수젠텍 253840 11 7790 2 540 7.45 12383889 11535722 16743200 12383889 7.45 107.35 73.96 73.96 100809352635 77.29 77.29 100809352635
13 PLUS 차이나AI테크TOP10 0047N0 12 10405 2 20 0.19 616379 651180 800000 616379 0.19 94.66 77.05 77.05 6395540806 76.83 76.83 6395540806
14 미트박스 475460 13 13090 2 1850 16.46 4260562 259282 5587025 4260562 16.46 1643.22 76.26 76.26 55999478180 76.57 76.57 55999478180
15 씨씨에스 066790 14 1815 2 326 21.89 45362134 37431928 65152039 45362134 21.89 121.19 69.63 69.63 79650772886 67.36 67.36 79650772886
16 진흥기업2우B 002787 15 8600 5 -1540 -15.19 177144 43381 294808 177144 -15.19 408.34 60.09 60.09 1676626630 66.13 66.13 1676626630
17 평화산업 090080 16 1652 5 -34 -2.02 33017059 40700036 54902259 33017059 -2.02 81.12 60.14 60.14 57452005343 63.34 63.34 57452005343
18 원일티엔아이 136150 17 30900 2 1800 6.19 4806228 646155 8381030 4806228 6.19 743.82 57.35 57.35 155881079800 60.19 60.19 155881079800
19 셀리드 299660 18 5200 1 1200 30.00 12287085 3777880 21102977 12287085 30.00 325.24 58.22 58.22 59179936258 53.93 53.93 59179936258
20 피코그램 376180 19 2695 2 385 16.67 9206979 28714 18491378 9206979 16.67 9999.99 49.79 49.79 24548220042 49.26 49.26 24548220042
21 압타머사이언스 291650 20 1336 5 -70 -4.98 13103735 6530699 29280252 13103735 -4.98 200.65 44.75 44.75 19089539523 48.80 48.80 19089539523
22 KODEX 코스닥150선물인버스 251340 21 4000 5 -50 -1.23 25631198 25041860 53500000 25631198 -1.23 102.35 47.91 47.91 102227178440 47.77 47.77 102227178440
23 서린바이오 038070 22 8170 2 1190 17.05 4213393 36412 9100676 4213393 17.05 9999.99 46.30 46.30 35430280780 47.65 47.65 35430280780
24 이스트에이드 239340 23 2310 2 180 8.45 11493290 875128 26979634 11493290 8.45 1313.33 42.60 42.60 28381714662 45.54 45.54 28381714662
25 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 24 19690 2 445 2.31 435252 70414 1000000 435252 2.31 618.13 43.53 43.53 8656993535 43.97 43.97 8656993535
26 한국피아이엠 448900 25 20050 2 970 5.08 2461340 1202210 6004457 2461340 5.08 204.73 40.99 40.99 49817132790 41.38 41.38 49817132790
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 17630 5 -565 -3.11 413113 56881 1000000 413113 -3.11 726.28 41.31 41.31 7225606715 40.98 40.98 7225606715
28 율호 072770 27 849 2 84 10.98 30478560 25054892 71919480 30478560 10.98 121.65 42.38 42.38 23496949008 38.48 38.48 23496949008
29 마음AI 377480 28 22400 2 400 1.82 2282725 371569 6748429 2282725 1.82 614.35 33.83 33.83 53325621525 35.28 35.28 53325621525
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17635 5 -560 -3.08 354735 65593 1000000 354735 -3.08 540.81 35.47 35.47 6204922365 35.19 35.19 6204922365
31 랩지노믹스 084650 30 2625 2 120 4.79 24880181 13119438 74239990 24880181 4.79 189.64 33.51 33.51 67273127013 34.52 34.52 67273127013

31
top30/20250521/top30-atvtr-20250521-165002.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
케이쓰리아이,431190,1,6300,2,700,12.50,17197414,1766076,7486442,17197414,12.50,973.76,229.71,229.71,113594808000,240.85,240.85,113594808000
오가노이드사이언스,476040,2,48150,2,7650,18.89,8829232,3117777,6505950,8829232,18.89,283.19,135.71,135.71,423392279050,135.16,135.16,423392279050
나우로보틱스,459510,3,28500,2,2750,10.68,15314986,16167859,12547732,15314986,10.68,94.72,122.05,122.05,438881096625,122.73,122.73,438881096625
마니커,027740,4,1156,2,91,8.54,66148776,72110680,63511228,66148776,8.54,91.73,104.15,104.15,79332259029,108.05,108.05,79332259029
아이씨티케이,456010,5,19760,2,2670,15.62,12417675,1451276,13420676,12417675,15.62,855.64,92.53,92.53,255924959415,96.51,96.51,255924959415
상지건설,042940,6,27150,5,-400,-1.45,3401690,9595087,3981814,3401690,-1.45,35.45,85.43,85.43,99910626750,92.42,92.42,99910626750
로킷헬스케어,376900,7,19720,2,800,4.23,8511609,6964409,9669449,8511609,4.23,122.22,88.03,88.03,171495654165,89.94,89.94,171495654165
평화홀딩스,010770,8,9810,2,710,7.80,11496593,7782448,14625466,11496593,7.80,147.72,78.61,78.61,116085038940,80.91,80.91,116085038940
바이오비쥬,489460,9,19910,2,1530,8.32,12053789,32347508,15044430,12053789,8.32,37.26,80.12,80.12,241274726810,80.55,80.55,241274726810
한싹,430690,10,6300,2,160,2.61,8130481,1726714,10895327,8130481,2.61,470.86,74.62,74.62,54138490800,78.87,78.87,54138490800
수젠텍,253840,11,7790,2,540,7.45,12383889,11535722,16743200,12383889,7.45,107.35,73.96,73.96,100809352635,77.29,77.29,100809352635
미트박스,475460,12,13090,2,1850,16.46,4283295,259282,5587025,4283295,16.46,1651.98,76.67,76.67,56304782370,76.99,76.99,56304782370
PLUS 차이나AI테크TOP10,0047N0,13,10405,2,20,0.19,616380,651180,800000,616380,0.19,94.66,77.05,77.05,6395551211,76.83,76.83,6395551211
씨씨에스,066790,14,1815,2,326,21.89,45368315,37431928,65152039,45368315,21.89,121.20,69.63,69.63,79662047030,67.37,67.37,79662047030
진흥기업2우B,002787,15,8600,5,-1540,-15.19,177144,43381,294808,177144,-15.19,408.34,60.09,60.09,1676626630,66.13,66.13,1676626630
평화산업,090080,16,1652,5,-34,-2.02,33031660,40700036,54902259,33031660,-2.02,81.16,60.16,60.16,57476126195,63.37,63.37,57476126195
원일티엔아이,136150,17,30900,2,1800,6.19,4806228,646155,8381030,4806228,6.19,743.82,57.35,57.35,155881079800,60.19,60.19,155881079800
셀리드,299660,18,5200,1,1200,30.00,12289121,3777880,21102977,12289121,30.00,325.29,58.23,58.23,59190523458,53.94,53.94,59190523458
피코그램,376180,19,2695,2,385,16.67,9208481,28714,18491378,9208481,16.67,9999.99,49.80,49.80,24552267932,49.27,49.27,24552267932
압타머사이언스,291650,20,1336,5,-70,-4.98,13139776,6530699,29280252,13139776,-4.98,201.20,44.88,44.88,19138735488,48.93,48.93,19138735488
KODEX 코스닥150선물인버스,251340,21,4000,5,-50,-1.23,25663530,25041860,53500000,25663530,-1.23,102.48,47.97,47.97,102356506440,47.83,47.83,102356506440
서린바이오,038070,22,8170,2,1190,17.05,4213393,36412,9100676,4213393,17.05,9999.99,46.30,46.30,35430280780,47.65,47.65,35430280780
이스트에이드,239340,23,2310,2,180,8.45,11497246,875128,26979634,11497246,8.45,1313.78,42.61,42.61,28390655222,45.55,45.55,28390655222
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,19690,2,445,2.31,435252,70414,1000000,435252,2.31,618.13,43.53,43.53,8656993535,43.97,43.97,8656993535
한국피아이엠,448900,25,20050,2,970,5.08,2471047,1202210,6004457,2471047,5.08,205.54,41.15,41.15,50017582340,41.55,41.55,50017582340
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,17630,5,-565,-3.11,413113,56881,1000000,413113,-3.11,726.28,41.31,41.31,7225606715,40.98,40.98,7225606715
율호,072770,27,849,2,84,10.98,30532740,25054892,71919480,30532740,10.98,121.86,42.45,42.45,23543381268,38.56,38.56,23543381268
마음AI,377480,28,22400,2,400,1.82,2282725,371569,6748429,2282725,1.82,614.35,33.83,33.83,53325621525,35.28,35.28,53325621525
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,17635,5,-560,-3.08,354735,65593,1000000,354735,-3.08,540.81,35.47,35.47,6204922365,35.19,35.19,6204922365
랩지노믹스,084650,30,2625,2,120,4.79,24933792,13119438,74239990,24933792,4.79,190.05,33.59,33.59,67415464218,34.59,34.59,67415464218
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6300 2 700 12.50 17197414 1766076 7486442 17197414 12.50 973.76 229.71 229.71 113594808000 240.85 240.85 113594808000
3 오가노이드사이언스 476040 2 48150 2 7650 18.89 8829232 3117777 6505950 8829232 18.89 283.19 135.71 135.71 423392279050 135.16 135.16 423392279050
4 나우로보틱스 459510 3 28500 2 2750 10.68 15314986 16167859 12547732 15314986 10.68 94.72 122.05 122.05 438881096625 122.73 122.73 438881096625
5 마니커 027740 4 1156 2 91 8.54 66148776 72110680 63511228 66148776 8.54 91.73 104.15 104.15 79332259029 108.05 108.05 79332259029
6 아이씨티케이 456010 5 19760 2 2670 15.62 12417675 1451276 13420676 12417675 15.62 855.64 92.53 92.53 255924959415 96.51 96.51 255924959415
7 상지건설 042940 6 27150 5 -400 -1.45 3401690 9595087 3981814 3401690 -1.45 35.45 85.43 85.43 99910626750 92.42 92.42 99910626750
8 로킷헬스케어 376900 7 19720 2 800 4.23 8511609 6964409 9669449 8511609 4.23 122.22 88.03 88.03 171495654165 89.94 89.94 171495654165
9 평화홀딩스 010770 8 9810 2 710 7.80 11496593 7782448 14625466 11496593 7.80 147.72 78.61 78.61 116085038940 80.91 80.91 116085038940
10 바이오비쥬 489460 9 19910 2 1530 8.32 12053789 32347508 15044430 12053789 8.32 37.26 80.12 80.12 241274726810 80.55 80.55 241274726810
11 한싹 430690 10 6300 2 160 2.61 8130481 1726714 10895327 8130481 2.61 470.86 74.62 74.62 54138490800 78.87 78.87 54138490800
12 수젠텍 253840 11 7790 2 540 7.45 12383889 11535722 16743200 12383889 7.45 107.35 73.96 73.96 100809352635 77.29 77.29 100809352635
13 미트박스 475460 12 13090 2 1850 16.46 4283295 259282 5587025 4283295 16.46 1651.98 76.67 76.67 56304782370 76.99 76.99 56304782370
14 PLUS 차이나AI테크TOP10 0047N0 13 10405 2 20 0.19 616380 651180 800000 616380 0.19 94.66 77.05 77.05 6395551211 76.83 76.83 6395551211
15 씨씨에스 066790 14 1815 2 326 21.89 45368315 37431928 65152039 45368315 21.89 121.20 69.63 69.63 79662047030 67.37 67.37 79662047030
16 진흥기업2우B 002787 15 8600 5 -1540 -15.19 177144 43381 294808 177144 -15.19 408.34 60.09 60.09 1676626630 66.13 66.13 1676626630
17 평화산업 090080 16 1652 5 -34 -2.02 33031660 40700036 54902259 33031660 -2.02 81.16 60.16 60.16 57476126195 63.37 63.37 57476126195
18 원일티엔아이 136150 17 30900 2 1800 6.19 4806228 646155 8381030 4806228 6.19 743.82 57.35 57.35 155881079800 60.19 60.19 155881079800
19 셀리드 299660 18 5200 1 1200 30.00 12289121 3777880 21102977 12289121 30.00 325.29 58.23 58.23 59190523458 53.94 53.94 59190523458
20 피코그램 376180 19 2695 2 385 16.67 9208481 28714 18491378 9208481 16.67 9999.99 49.80 49.80 24552267932 49.27 49.27 24552267932
21 압타머사이언스 291650 20 1336 5 -70 -4.98 13139776 6530699 29280252 13139776 -4.98 201.20 44.88 44.88 19138735488 48.93 48.93 19138735488
22 KODEX 코스닥150선물인버스 251340 21 4000 5 -50 -1.23 25663530 25041860 53500000 25663530 -1.23 102.48 47.97 47.97 102356506440 47.83 47.83 102356506440
23 서린바이오 038070 22 8170 2 1190 17.05 4213393 36412 9100676 4213393 17.05 9999.99 46.30 46.30 35430280780 47.65 47.65 35430280780
24 이스트에이드 239340 23 2310 2 180 8.45 11497246 875128 26979634 11497246 8.45 1313.78 42.61 42.61 28390655222 45.55 45.55 28390655222
25 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 24 19690 2 445 2.31 435252 70414 1000000 435252 2.31 618.13 43.53 43.53 8656993535 43.97 43.97 8656993535
26 한국피아이엠 448900 25 20050 2 970 5.08 2471047 1202210 6004457 2471047 5.08 205.54 41.15 41.15 50017582340 41.55 41.55 50017582340
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 17630 5 -565 -3.11 413113 56881 1000000 413113 -3.11 726.28 41.31 41.31 7225606715 40.98 40.98 7225606715
28 율호 072770 27 849 2 84 10.98 30532740 25054892 71919480 30532740 10.98 121.86 42.45 42.45 23543381268 38.56 38.56 23543381268
29 마음AI 377480 28 22400 2 400 1.82 2282725 371569 6748429 2282725 1.82 614.35 33.83 33.83 53325621525 35.28 35.28 53325621525
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 17635 5 -560 -3.08 354735 65593 1000000 354735 -3.08 540.81 35.47 35.47 6204922365 35.19 35.19 6204922365
31 랩지노믹스 084650 30 2625 2 120 4.79 24933792 13119438 74239990 24933792 4.79 190.05 33.59 33.59 67415464218 34.59 34.59 67415464218

31
top30/20250521/top30-av-20250521-090000.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,252670,1,2060,3,0,0.00,45509,83462272,636900000,45509,0.00,0.05,0.01,0.01,93748540,0.01,0.01,93748540
KODEX 인버스,114800,2,4345,3,0,0.00,37637,11310185,137300000,37637,0.00,0.33,0.03,0.03,163532765,0.03,0.03,163532765
한국수출포장,002200,3,2815,3,0,0.00,16000,64333,40000000,16000,0.00,24.87,0.04,0.04,45040000,0.04,0.04,45040000
한국정보인증,053300,4,5830,3,0,0.00,13141,11005486,42441361,13141,0.00,0.12,0.03,0.03,76612030,0.03,0.03,76612030
원익홀딩스,030530,5,5480,3,0,0.00,8525,37193252,77237981,8525,0.00,0.02,0.01,0.01,46717000,0.01,0.01,46717000
티씨머티리얼즈,125020,6,6030,3,0,0.00,7984,5701437,34227815,7984,0.00,0.14,0.02,0.02,48143520,0.02,0.02,48143520
씨에스베어링,297090,7,8690,3,0,0.00,5350,4418561,27270000,5350,0.00,0.12,0.02,0.02,46491500,0.02,0.02,46491500
토마토시스템,393210,8,7010,3,0,0.00,5048,392203,15614544,5048,0.00,1.29,0.03,0.03,35386480,0.03,0.03,35386480
율호,072770,9,765,3,0,0.00,4718,25054892,71919480,4718,0.00,0.02,0.01,0.01,3609270,0.01,0.01,3609270
프롬바이오,377220,10,2995,3,0,0.00,4684,20124316,28310000,4684,0.00,0.02,0.02,0.02,14028580,0.02,0.02,14028580
마니커에프앤지,195500,11,3505,3,0,0.00,4300,2739090,15978000,4300,0.00,0.16,0.03,0.03,15071500,0.03,0.03,15071500
SDN,099220,12,1438,3,0,0.00,3959,3687209,63779190,3959,0.00,0.11,0.01,0.01,5693042,0.01,0.01,5693042
평화홀딩스,010770,13,9100,3,0,0.00,3671,7782448,14625466,3671,0.00,0.05,0.03,0.03,33406100,0.03,0.03,33406100
아남전자,008700,14,1438,3,0,0.00,3550,514318,77124820,3550,0.00,0.69,0.00,0.00,5104900,0.00,0.00,5104900
KODEX 레버리지,122630,15,16280,3,0,0.00,3049,12363932,136750000,3049,0.00,0.02,0.00,0.00,49637720,0.00,0.00,49637720
RF시스템즈,474610,16,4610,3,0,0.00,2983,336945,12924863,2983,0.00,0.89,0.02,0.02,13751630,0.02,0.02,13751630
폴라리스AI파마,041910,17,8660,3,0,0.00,2675,12953482,13501607,2675,0.00,0.02,0.02,0.02,23165500,0.02,0.02,23165500
동방메디컬,240550,18,11290,3,0,0.00,2462,2150452,20774940,2462,0.00,0.11,0.01,0.01,27795980,0.01,0.01,27795980
씨엔플러스,115530,19,468,3,0,0.00,2401,16842408,67963000,2401,0.00,0.01,0.00,0.00,1123668,0.00,0.00,1123668
에이아이코리아,364950,20,13220,3,0,0.00,2017,555787,7931139,2017,0.00,0.36,0.03,0.03,26664740,0.03,0.03,26664740
에이비프로바이오,195990,21,297,3,0,0.00,2000,1111552,284689721,2000,0.00,0.18,0.00,0.00,594000,0.00,0.00,594000
한국피아이엠,448900,22,19080,3,0,0.00,1900,1202210,6004457,1900,0.00,0.16,0.03,0.03,36252000,0.03,0.03,36252000
일신석재,007110,23,2285,3,0,0.00,1889,5351973,77456610,1889,0.00,0.04,0.00,0.00,4316365,0.00,0.00,4316365
KODEX 코스닥150레버리지,233740,24,6575,3,0,0.00,1863,27038336,278700000,1863,0.00,0.01,0.00,0.00,12249225,0.00,0.00,12249225
동양철관,008970,25,1358,3,0,0.00,1851,14104624,159323019,1851,0.00,0.01,0.00,0.00,2513658,0.00,0.00,2513658
솔디펜스,215090,26,866,3,0,0.00,1707,3167341,115778305,1707,0.00,0.05,0.00,0.00,1478262,0.00,0.00,1478262
파루,043200,27,913,3,0,0.00,1702,3073083,41804315,1702,0.00,0.06,0.00,0.00,1553926,0.00,0.00,1553926
디오,039840,28,19700,3,0,0.00,1700,140439,14981755,1700,0.00,1.21,0.01,0.01,33490000,0.01,0.01,33490000
서흥,008490,29,18500,3,0,0.00,1655,519900,11569113,1655,0.00,0.32,0.01,0.01,30617500,0.01,0.01,30617500
평화산업,090080,30,1686,3,0,0.00,1504,40700036,54902259,1504,0.00,0.00,0.00,0.00,2535744,0.00,0.00,2535744
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 2060 3 0 0.00 45509 83462272 636900000 45509 0.00 0.05 0.01 0.01 93748540 0.01 0.01 93748540
3 KODEX 인버스 114800 2 4345 3 0 0.00 37637 11310185 137300000 37637 0.00 0.33 0.03 0.03 163532765 0.03 0.03 163532765
4 한국수출포장 002200 3 2815 3 0 0.00 16000 64333 40000000 16000 0.00 24.87 0.04 0.04 45040000 0.04 0.04 45040000
5 한국정보인증 053300 4 5830 3 0 0.00 13141 11005486 42441361 13141 0.00 0.12 0.03 0.03 76612030 0.03 0.03 76612030
6 원익홀딩스 030530 5 5480 3 0 0.00 8525 37193252 77237981 8525 0.00 0.02 0.01 0.01 46717000 0.01 0.01 46717000
7 티씨머티리얼즈 125020 6 6030 3 0 0.00 7984 5701437 34227815 7984 0.00 0.14 0.02 0.02 48143520 0.02 0.02 48143520
8 씨에스베어링 297090 7 8690 3 0 0.00 5350 4418561 27270000 5350 0.00 0.12 0.02 0.02 46491500 0.02 0.02 46491500
9 토마토시스템 393210 8 7010 3 0 0.00 5048 392203 15614544 5048 0.00 1.29 0.03 0.03 35386480 0.03 0.03 35386480
10 율호 072770 9 765 3 0 0.00 4718 25054892 71919480 4718 0.00 0.02 0.01 0.01 3609270 0.01 0.01 3609270
11 프롬바이오 377220 10 2995 3 0 0.00 4684 20124316 28310000 4684 0.00 0.02 0.02 0.02 14028580 0.02 0.02 14028580
12 마니커에프앤지 195500 11 3505 3 0 0.00 4300 2739090 15978000 4300 0.00 0.16 0.03 0.03 15071500 0.03 0.03 15071500
13 SDN 099220 12 1438 3 0 0.00 3959 3687209 63779190 3959 0.00 0.11 0.01 0.01 5693042 0.01 0.01 5693042
14 평화홀딩스 010770 13 9100 3 0 0.00 3671 7782448 14625466 3671 0.00 0.05 0.03 0.03 33406100 0.03 0.03 33406100
15 아남전자 008700 14 1438 3 0 0.00 3550 514318 77124820 3550 0.00 0.69 0.00 0.00 5104900 0.00 0.00 5104900
16 KODEX 레버리지 122630 15 16280 3 0 0.00 3049 12363932 136750000 3049 0.00 0.02 0.00 0.00 49637720 0.00 0.00 49637720
17 RF시스템즈 474610 16 4610 3 0 0.00 2983 336945 12924863 2983 0.00 0.89 0.02 0.02 13751630 0.02 0.02 13751630
18 폴라리스AI파마 041910 17 8660 3 0 0.00 2675 12953482 13501607 2675 0.00 0.02 0.02 0.02 23165500 0.02 0.02 23165500
19 동방메디컬 240550 18 11290 3 0 0.00 2462 2150452 20774940 2462 0.00 0.11 0.01 0.01 27795980 0.01 0.01 27795980
20 씨엔플러스 115530 19 468 3 0 0.00 2401 16842408 67963000 2401 0.00 0.01 0.00 0.00 1123668 0.00 0.00 1123668
21 에이아이코리아 364950 20 13220 3 0 0.00 2017 555787 7931139 2017 0.00 0.36 0.03 0.03 26664740 0.03 0.03 26664740
22 에이비프로바이오 195990 21 297 3 0 0.00 2000 1111552 284689721 2000 0.00 0.18 0.00 0.00 594000 0.00 0.00 594000
23 한국피아이엠 448900 22 19080 3 0 0.00 1900 1202210 6004457 1900 0.00 0.16 0.03 0.03 36252000 0.03 0.03 36252000
24 일신석재 007110 23 2285 3 0 0.00 1889 5351973 77456610 1889 0.00 0.04 0.00 0.00 4316365 0.00 0.00 4316365
25 KODEX 코스닥150레버리지 233740 24 6575 3 0 0.00 1863 27038336 278700000 1863 0.00 0.01 0.00 0.00 12249225 0.00 0.00 12249225
26 동양철관 008970 25 1358 3 0 0.00 1851 14104624 159323019 1851 0.00 0.01 0.00 0.00 2513658 0.00 0.00 2513658
27 솔디펜스 215090 26 866 3 0 0.00 1707 3167341 115778305 1707 0.00 0.05 0.00 0.00 1478262 0.00 0.00 1478262
28 파루 043200 27 913 3 0 0.00 1702 3073083 41804315 1702 0.00 0.06 0.00 0.00 1553926 0.00 0.00 1553926
29 디오 039840 28 19700 3 0 0.00 1700 140439 14981755 1700 0.00 1.21 0.01 0.01 33490000 0.01 0.01 33490000
30 서흥 008490 29 18500 3 0 0.00 1655 519900 11569113 1655 0.00 0.32 0.01 0.01 30617500 0.01 0.01 30617500
31 평화산업 090080 30 1686 3 0 0.00 1504 40700036 54902259 1504 0.00 0.00 0.00 0.00 2535744 0.00 0.00 2535744

31
top30/20250521/top30-av-20250521-091000.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,252670,1,2035,5,-25,-1.21,19009569,83462272,636900000,19009569,-1.21,22.78,2.98,2.98,38662771667,2.98,2.98,38662771667
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,13923613,19274400,1497000000,13923613,-2.02,72.24,0.93,0.93,1338581919,0.92,0.92,1338581919
랩지노믹스,084650,3,2760,2,255,10.18,10927769,13119438,74239990,10927769,10.18,83.29,14.72,14.72,30285355644,14.78,14.78,30285355644
율호,072770,4,758,5,-7,-0.92,8016831,25054892,71919480,8016831,-0.92,32.00,11.15,11.15,5659007481,10.38,10.38,5659007481
휴마시스,205470,5,1571,2,101,6.87,5873849,6223534,129375009,5873849,6.87,94.38,4.54,4.54,9238249936,4.55,4.55,9238249936
KODEX 코스닥150레버리지,233740,6,6740,2,165,2.51,4561147,27038336,278700000,4561147,2.51,16.87,1.64,1.64,30533753746,1.63,1.63,30533753746
압타머사이언스,291650,7,1475,2,69,4.91,4373819,6530699,29280252,4373819,4.91,66.97,14.94,14.94,6821004193,15.79,15.79,6821004193
KODEX 코스닥150선물인버스,251340,8,3995,5,-55,-1.36,3591698,25041860,53500000,3591698,-1.36,14.34,6.71,6.71,14422325634,6.75,6.75,14422325634
이뮨온시아,424870,9,6950,2,70,1.02,3557316,22466796,73004309,3557316,1.02,15.83,4.87,4.87,25438701240,5.01,5.01,25438701240
우리기술,032820,10,2165,5,-15,-0.69,3181853,45297456,164677432,3181853,-0.69,7.02,1.93,1.93,6956306652,1.95,1.95,6956306652
마니커,027740,11,1103,2,38,3.57,2947935,72110680,63511228,2947935,3.57,4.09,4.64,4.64,3278641246,4.68,4.68,3278641246
수젠텍,253840,12,8400,2,1150,15.86,2918833,11535722,16743200,2918833,15.86,25.30,17.43,17.43,24551361925,17.46,17.46,24551361925
두산에너빌리티,034020,13,38150,2,950,2.55,2651343,15739607,640561146,2651343,2.55,16.85,0.41,0.41,101167501050,0.41,0.41,101167501050
KODEX 인버스,114800,14,4320,5,-25,-0.58,2615544,11310185,137300000,2615544,-0.58,23.13,1.90,1.90,11301880491,1.91,1.91,11301880491
씨씨에스,066790,15,1585,2,96,6.45,2411736,37431928,65152039,2411736,6.45,6.44,3.70,3.70,3750460867,3.63,3.63,3750460867
대영포장,014160,16,1445,5,-78,-5.12,2367257,64207320,108394549,2367257,-5.12,3.69,2.18,2.18,3423570936,2.19,2.19,3423570936
셀리드,299660,17,4695,2,695,17.38,2295798,3777880,21102977,2295798,17.38,60.77,10.88,10.88,10852128216,10.95,10.95,10852128216
바이오비쥬,489460,18,19640,2,1260,6.86,2018952,32347508,15044430,2018952,6.86,6.24,13.42,13.42,40503722870,13.71,13.71,40503722870
평화산업,090080,19,1603,5,-83,-4.92,1950285,40700036,54902259,1950285,-4.92,4.79,3.55,3.55,3100484814,3.52,3.52,3100484814
메디콕스,054180,20,189,5,-4,-2.07,1918454,37862672,82878283,1918454,-2.07,5.07,2.31,2.31,370603474,2.37,2.37,370603474
KODEX 2차전지산업레버리지,462330,21,693,2,8,1.17,1911328,26558668,238600000,1911328,1.17,7.20,0.80,0.80,1322498594,0.80,0.80,1322498594
KODEX 레버리지,122630,22,16520,2,240,1.47,1758318,12363932,136750000,1758318,1.47,14.22,1.29,1.29,28996880278,1.28,1.28,28996880278
LK삼양,225190,23,2715,2,115,4.42,1696421,5263513,50748440,1696421,4.42,32.23,3.34,3.34,4635034487,3.36,3.36,4635034487
진원생명과학,011000,24,2700,2,100,3.85,1494008,3807084,84917083,1494008,3.85,39.24,1.76,1.76,4061801282,1.77,1.77,4061801282
하림,136480,25,3405,2,35,1.04,1394969,28510294,106209702,1394969,1.04,4.89,1.31,1.31,4773028942,1.32,1.32,4773028942
로킷헬스케어,376900,26,20550,2,1630,8.62,1308937,6964409,9669449,1308937,8.62,18.79,13.54,13.54,26126701995,13.15,13.15,26126701995
라온텍,418420,27,3500,2,755,27.50,1230277,59430,30337558,1230277,27.50,2070.13,4.06,4.06,4230781805,3.98,3.98,4230781805
씨에스베어링,297090,28,8350,5,-340,-3.91,1089117,4418561,27270000,1089117,-3.91,24.65,3.99,3.99,9309088430,4.09,4.09,9309088430
넥스트아이,137940,29,665,5,-47,-6.60,1057867,24867140,85368992,1057867,-6.60,4.25,1.24,1.24,713153647,1.26,1.26,713153647
평화홀딩스,010770,30,9010,5,-90,-0.99,1034914,7782448,14625466,1034914,-0.99,13.30,7.08,7.08,9197149980,6.98,6.98,9197149980
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 2035 5 -25 -1.21 19009569 83462272 636900000 19009569 -1.21 22.78 2.98 2.98 38662771667 2.98 2.98 38662771667
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 13923613 19274400 1497000000 13923613 -2.02 72.24 0.93 0.93 1338581919 0.92 0.92 1338581919
4 랩지노믹스 084650 3 2760 2 255 10.18 10927769 13119438 74239990 10927769 10.18 83.29 14.72 14.72 30285355644 14.78 14.78 30285355644
5 율호 072770 4 758 5 -7 -0.92 8016831 25054892 71919480 8016831 -0.92 32.00 11.15 11.15 5659007481 10.38 10.38 5659007481
6 휴마시스 205470 5 1571 2 101 6.87 5873849 6223534 129375009 5873849 6.87 94.38 4.54 4.54 9238249936 4.55 4.55 9238249936
7 KODEX 코스닥150레버리지 233740 6 6740 2 165 2.51 4561147 27038336 278700000 4561147 2.51 16.87 1.64 1.64 30533753746 1.63 1.63 30533753746
8 압타머사이언스 291650 7 1475 2 69 4.91 4373819 6530699 29280252 4373819 4.91 66.97 14.94 14.94 6821004193 15.79 15.79 6821004193
9 KODEX 코스닥150선물인버스 251340 8 3995 5 -55 -1.36 3591698 25041860 53500000 3591698 -1.36 14.34 6.71 6.71 14422325634 6.75 6.75 14422325634
10 이뮨온시아 424870 9 6950 2 70 1.02 3557316 22466796 73004309 3557316 1.02 15.83 4.87 4.87 25438701240 5.01 5.01 25438701240
11 우리기술 032820 10 2165 5 -15 -0.69 3181853 45297456 164677432 3181853 -0.69 7.02 1.93 1.93 6956306652 1.95 1.95 6956306652
12 마니커 027740 11 1103 2 38 3.57 2947935 72110680 63511228 2947935 3.57 4.09 4.64 4.64 3278641246 4.68 4.68 3278641246
13 수젠텍 253840 12 8400 2 1150 15.86 2918833 11535722 16743200 2918833 15.86 25.30 17.43 17.43 24551361925 17.46 17.46 24551361925
14 두산에너빌리티 034020 13 38150 2 950 2.55 2651343 15739607 640561146 2651343 2.55 16.85 0.41 0.41 101167501050 0.41 0.41 101167501050
15 KODEX 인버스 114800 14 4320 5 -25 -0.58 2615544 11310185 137300000 2615544 -0.58 23.13 1.90 1.90 11301880491 1.91 1.91 11301880491
16 씨씨에스 066790 15 1585 2 96 6.45 2411736 37431928 65152039 2411736 6.45 6.44 3.70 3.70 3750460867 3.63 3.63 3750460867
17 대영포장 014160 16 1445 5 -78 -5.12 2367257 64207320 108394549 2367257 -5.12 3.69 2.18 2.18 3423570936 2.19 2.19 3423570936
18 셀리드 299660 17 4695 2 695 17.38 2295798 3777880 21102977 2295798 17.38 60.77 10.88 10.88 10852128216 10.95 10.95 10852128216
19 바이오비쥬 489460 18 19640 2 1260 6.86 2018952 32347508 15044430 2018952 6.86 6.24 13.42 13.42 40503722870 13.71 13.71 40503722870
20 평화산업 090080 19 1603 5 -83 -4.92 1950285 40700036 54902259 1950285 -4.92 4.79 3.55 3.55 3100484814 3.52 3.52 3100484814
21 메디콕스 054180 20 189 5 -4 -2.07 1918454 37862672 82878283 1918454 -2.07 5.07 2.31 2.31 370603474 2.37 2.37 370603474
22 KODEX 2차전지산업레버리지 462330 21 693 2 8 1.17 1911328 26558668 238600000 1911328 1.17 7.20 0.80 0.80 1322498594 0.80 0.80 1322498594
23 KODEX 레버리지 122630 22 16520 2 240 1.47 1758318 12363932 136750000 1758318 1.47 14.22 1.29 1.29 28996880278 1.28 1.28 28996880278
24 LK삼양 225190 23 2715 2 115 4.42 1696421 5263513 50748440 1696421 4.42 32.23 3.34 3.34 4635034487 3.36 3.36 4635034487
25 진원생명과학 011000 24 2700 2 100 3.85 1494008 3807084 84917083 1494008 3.85 39.24 1.76 1.76 4061801282 1.77 1.77 4061801282
26 하림 136480 25 3405 2 35 1.04 1394969 28510294 106209702 1394969 1.04 4.89 1.31 1.31 4773028942 1.32 1.32 4773028942
27 로킷헬스케어 376900 26 20550 2 1630 8.62 1308937 6964409 9669449 1308937 8.62 18.79 13.54 13.54 26126701995 13.15 13.15 26126701995
28 라온텍 418420 27 3500 2 755 27.50 1230277 59430 30337558 1230277 27.50 2070.13 4.06 4.06 4230781805 3.98 3.98 4230781805
29 씨에스베어링 297090 28 8350 5 -340 -3.91 1089117 4418561 27270000 1089117 -3.91 24.65 3.99 3.99 9309088430 4.09 4.09 9309088430
30 넥스트아이 137940 29 665 5 -47 -6.60 1057867 24867140 85368992 1057867 -6.60 4.25 1.24 1.24 713153647 1.26 1.26 713153647
31 평화홀딩스 010770 30 9010 5 -90 -0.99 1034914 7782448 14625466 1034914 -0.99 13.30 7.08 7.08 9197149980 6.98 6.98 9197149980

31
top30/20250521/top30-av-20250521-092001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2025,5,-35,-1.70,28221417,83462272,636900000,28221417,-1.70,33.81,4.43,4.43,57329761869,4.45,4.45,57329761869
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,21631410,19274400,1497000000,21631410,-3.03,112.23,1.44,1.44,2079151340,1.45,1.45,2079151340
랩지노믹스,084650,3,2625,2,120,4.79,14119262,13119438,74239990,14119262,4.79,107.62,19.02,19.02,38871182924,19.95,19.95,38871182924
율호,072770,4,749,5,-16,-2.09,10116958,25054892,71919480,10116958,-2.09,40.38,14.07,14.07,7234545856,13.43,13.43,7234545856
평화산업,090080,5,1871,2,185,10.97,9094547,40700036,54902259,9094547,10.97,22.35,16.56,16.56,15807841341,15.39,15.39,15807841341
KODEX 코스닥150레버리지,233740,6,6780,2,205,3.12,7804362,27038336,278700000,7804362,3.12,28.86,2.80,2.80,52496597666,2.78,2.78,52496597666
휴마시스,205470,7,1519,2,49,3.33,7226119,6223534,129375009,7226119,3.33,116.11,5.59,5.59,11321156526,5.76,5.76,11321156526
KODEX 코스닥150선물인버스,251340,8,3985,5,-65,-1.60,6544919,25041860,53500000,6544919,-1.60,26.14,12.23,12.23,26193182131,12.29,12.29,26193182131
대영포장,014160,9,1594,2,71,4.66,6258345,64207320,108394549,6258345,4.66,9.75,5.77,5.77,9320398198,5.39,5.39,9320398198
압타머사이언스,291650,10,1469,2,63,4.48,5516137,6530699,29280252,5516137,4.48,84.46,18.84,18.84,8500774050,19.76,19.76,8500774050
이뮨온시아,424870,11,6810,5,-70,-1.02,4782059,22466796,73004309,4782059,-1.02,21.29,6.55,6.55,33844740805,6.81,6.81,33844740805
아이씨티케이,456010,12,21250,2,4160,24.34,4522264,1451276,13420676,4522264,24.34,311.61,33.70,33.70,93630048230,32.83,32.83,93630048230
우리기술,032820,13,2170,5,-10,-0.46,4270163,45297456,164677432,4270163,-0.46,9.43,2.59,2.59,9316682404,2.61,2.61,9316682404
KODEX 2차전지산업레버리지,462330,14,699,2,14,2.04,4178729,26558668,238600000,4178729,2.04,15.73,1.75,1.75,2907718203,1.74,1.74,2907718203
마니커,027740,15,1068,2,3,0.28,3982579,72110680,63511228,3982579,0.28,5.52,6.27,6.27,4396191512,6.48,6.48,4396191512
KODEX 인버스,114800,16,4307,5,-38,-0.87,3944423,11310185,137300000,3944423,-0.87,34.87,2.87,2.87,17032296701,2.88,2.88,17032296701
수젠텍,253840,17,7990,2,740,10.21,3862805,11535722,16743200,3862805,10.21,33.49,23.07,23.07,32245437180,24.10,24.10,32245437180
두산에너빌리티,034020,18,38250,2,1050,2.82,3578857,15739607,640561146,3578857,2.82,22.74,0.56,0.56,136725970600,0.56,0.56,136725970600
씨씨에스,066790,19,1512,2,23,1.54,3571548,37431928,65152039,3571548,1.54,9.54,5.48,5.48,5549504843,5.63,5.63,5549504843
평화홀딩스,010770,20,11050,2,1950,21.43,3123781,7782448,14625466,3123781,21.43,40.14,21.36,21.36,30246088260,18.72,18.72,30246088260
바이오비쥬,489460,21,20550,2,2170,11.81,3051802,32347508,15044430,3051802,11.81,9.43,20.29,20.29,60929466370,19.71,19.71,60929466370
셀리드,299660,22,4470,2,470,11.75,3039311,3777880,21102977,3039311,11.75,80.45,14.40,14.40,14232408877,15.09,15.09,14232408877
엑스게이트,356680,23,9360,2,740,8.58,2859902,1042778,28543492,2859902,8.58,274.26,10.02,10.02,26908563755,10.07,10.07,26908563755
KODEX 레버리지,122630,24,16600,2,320,1.97,2783545,12363932,136750000,2783545,1.97,22.51,2.04,2.04,45983452218,2.03,2.03,45983452218
메디콕스,054180,25,187,5,-6,-3.11,2722066,37862672,82878283,2722066,-3.11,7.19,3.28,3.28,520526390,3.36,3.36,520526390
넥스트아이,137940,26,670,5,-42,-5.90,2471928,24867140,85368992,2471928,-5.90,9.94,2.90,2.90,1639045300,2.87,2.87,1639045300
진원생명과학,011000,27,2525,5,-75,-2.88,2294661,3807084,84917083,2294661,-2.88,60.27,2.70,2.70,6139545419,2.86,2.86,6139545419
로킷헬스케어,376900,28,20000,2,1080,5.71,2189985,6964409,9669449,2189985,5.71,31.45,22.65,22.65,44129724075,22.82,22.82,44129724075
하림,136480,29,3370,3,0,0.00,2156530,28510294,106209702,2156530,0.00,7.56,2.03,2.03,7354196987,2.05,2.05,7354196987
LK삼양,225190,30,2685,2,85,3.27,2083616,5263513,50748440,2083616,3.27,39.59,4.11,4.11,5683451737,4.17,4.17,5683451737
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 2025 5 -35 -1.70 28221417 83462272 636900000 28221417 -1.70 33.81 4.43 4.43 57329761869 4.45 4.45 57329761869
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 21631410 19274400 1497000000 21631410 -3.03 112.23 1.44 1.44 2079151340 1.45 1.45 2079151340
4 랩지노믹스 084650 3 2625 2 120 4.79 14119262 13119438 74239990 14119262 4.79 107.62 19.02 19.02 38871182924 19.95 19.95 38871182924
5 율호 072770 4 749 5 -16 -2.09 10116958 25054892 71919480 10116958 -2.09 40.38 14.07 14.07 7234545856 13.43 13.43 7234545856
6 평화산업 090080 5 1871 2 185 10.97 9094547 40700036 54902259 9094547 10.97 22.35 16.56 16.56 15807841341 15.39 15.39 15807841341
7 KODEX 코스닥150레버리지 233740 6 6780 2 205 3.12 7804362 27038336 278700000 7804362 3.12 28.86 2.80 2.80 52496597666 2.78 2.78 52496597666
8 휴마시스 205470 7 1519 2 49 3.33 7226119 6223534 129375009 7226119 3.33 116.11 5.59 5.59 11321156526 5.76 5.76 11321156526
9 KODEX 코스닥150선물인버스 251340 8 3985 5 -65 -1.60 6544919 25041860 53500000 6544919 -1.60 26.14 12.23 12.23 26193182131 12.29 12.29 26193182131
10 대영포장 014160 9 1594 2 71 4.66 6258345 64207320 108394549 6258345 4.66 9.75 5.77 5.77 9320398198 5.39 5.39 9320398198
11 압타머사이언스 291650 10 1469 2 63 4.48 5516137 6530699 29280252 5516137 4.48 84.46 18.84 18.84 8500774050 19.76 19.76 8500774050
12 이뮨온시아 424870 11 6810 5 -70 -1.02 4782059 22466796 73004309 4782059 -1.02 21.29 6.55 6.55 33844740805 6.81 6.81 33844740805
13 아이씨티케이 456010 12 21250 2 4160 24.34 4522264 1451276 13420676 4522264 24.34 311.61 33.70 33.70 93630048230 32.83 32.83 93630048230
14 우리기술 032820 13 2170 5 -10 -0.46 4270163 45297456 164677432 4270163 -0.46 9.43 2.59 2.59 9316682404 2.61 2.61 9316682404
15 KODEX 2차전지산업레버리지 462330 14 699 2 14 2.04 4178729 26558668 238600000 4178729 2.04 15.73 1.75 1.75 2907718203 1.74 1.74 2907718203
16 마니커 027740 15 1068 2 3 0.28 3982579 72110680 63511228 3982579 0.28 5.52 6.27 6.27 4396191512 6.48 6.48 4396191512
17 KODEX 인버스 114800 16 4307 5 -38 -0.87 3944423 11310185 137300000 3944423 -0.87 34.87 2.87 2.87 17032296701 2.88 2.88 17032296701
18 수젠텍 253840 17 7990 2 740 10.21 3862805 11535722 16743200 3862805 10.21 33.49 23.07 23.07 32245437180 24.10 24.10 32245437180
19 두산에너빌리티 034020 18 38250 2 1050 2.82 3578857 15739607 640561146 3578857 2.82 22.74 0.56 0.56 136725970600 0.56 0.56 136725970600
20 씨씨에스 066790 19 1512 2 23 1.54 3571548 37431928 65152039 3571548 1.54 9.54 5.48 5.48 5549504843 5.63 5.63 5549504843
21 평화홀딩스 010770 20 11050 2 1950 21.43 3123781 7782448 14625466 3123781 21.43 40.14 21.36 21.36 30246088260 18.72 18.72 30246088260
22 바이오비쥬 489460 21 20550 2 2170 11.81 3051802 32347508 15044430 3051802 11.81 9.43 20.29 20.29 60929466370 19.71 19.71 60929466370
23 셀리드 299660 22 4470 2 470 11.75 3039311 3777880 21102977 3039311 11.75 80.45 14.40 14.40 14232408877 15.09 15.09 14232408877
24 엑스게이트 356680 23 9360 2 740 8.58 2859902 1042778 28543492 2859902 8.58 274.26 10.02 10.02 26908563755 10.07 10.07 26908563755
25 KODEX 레버리지 122630 24 16600 2 320 1.97 2783545 12363932 136750000 2783545 1.97 22.51 2.04 2.04 45983452218 2.03 2.03 45983452218
26 메디콕스 054180 25 187 5 -6 -3.11 2722066 37862672 82878283 2722066 -3.11 7.19 3.28 3.28 520526390 3.36 3.36 520526390
27 넥스트아이 137940 26 670 5 -42 -5.90 2471928 24867140 85368992 2471928 -5.90 9.94 2.90 2.90 1639045300 2.87 2.87 1639045300
28 진원생명과학 011000 27 2525 5 -75 -2.88 2294661 3807084 84917083 2294661 -2.88 60.27 2.70 2.70 6139545419 2.86 2.86 6139545419
29 로킷헬스케어 376900 28 20000 2 1080 5.71 2189985 6964409 9669449 2189985 5.71 31.45 22.65 22.65 44129724075 22.82 22.82 44129724075
30 하림 136480 29 3370 3 0 0.00 2156530 28510294 106209702 2156530 0.00 7.56 2.03 2.03 7354196987 2.05 2.05 7354196987
31 LK삼양 225190 30 2685 2 85 3.27 2083616 5263513 50748440 2083616 3.27 39.59 4.11 4.11 5683451737 4.17 4.17 5683451737

31
top30/20250521/top30-av-20250521-093001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2025,5,-35,-1.70,37330780,83462272,636900000,37330780,-1.70,44.73,5.86,5.86,75731504518,5.87,5.87,75731504518
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,24330277,19274400,1497000000,24330277,-2.02,126.23,1.63,1.63,2338316621,1.61,1.61,2338316621
랩지노믹스,084650,3,2675,2,170,6.79,15111594,13119438,74239990,15111594,6.79,115.18,20.36,20.36,41504086781,20.90,20.90,41504086781
평화산업,090080,4,1794,2,108,6.41,14470814,40700036,54902259,14470814,6.41,35.55,26.36,26.36,25568290894,25.96,25.96,25568290894
율호,072770,5,749,5,-16,-2.09,11111777,25054892,71919480,11111777,-2.09,44.35,15.45,15.45,7970726267,14.80,14.80,7970726267
대영포장,014160,6,1529,2,6,0.39,10945182,64207320,108394549,10945182,0.39,17.05,10.10,10.10,16582316302,10.01,10.01,16582316302
KODEX 코스닥150레버리지,233740,7,6770,2,195,2.97,8787673,27038336,278700000,8787673,2.97,32.50,3.15,3.15,59155889603,3.14,3.14,59155889603
휴마시스,205470,8,1528,2,58,3.95,7726559,6223534,129375009,7726559,3.95,124.15,5.97,5.97,12086536135,6.11,6.11,12086536135
KODEX 코스닥150선물인버스,251340,9,3985,5,-65,-1.60,7333079,25041860,53500000,7333079,-1.60,29.28,13.71,13.71,29336033951,13.76,13.76,29336033951
압타머사이언스,291650,10,1454,2,48,3.41,5935596,6530699,29280252,5935596,3.41,90.89,20.27,20.27,9111006794,21.40,21.40,9111006794
KODEX 2차전지산업레버리지,462330,11,699,2,14,2.04,5904321,26558668,238600000,5904321,2.04,22.23,2.47,2.47,4113502640,2.47,2.47,4113502640
아이씨티케이,456010,12,21400,2,4310,25.22,5807035,1451276,13420676,5807035,25.22,400.13,43.27,43.27,120747291330,42.04,42.04,120747291330
이뮨온시아,424870,13,6900,2,20,0.29,5579186,22466796,73004309,5579186,0.29,24.83,7.64,7.64,39332720870,7.81,7.81,39332720870
우리기술,032820,14,2185,2,5,0.23,5151509,45297456,164677432,5151509,0.23,11.37,3.13,3.13,11247979277,3.13,3.13,11247979277
바이오비쥬,489460,15,19980,2,1600,8.71,4825141,32347508,15044430,4825141,8.71,14.92,32.07,32.07,97437774855,32.42,32.42,97437774855
KODEX 인버스,114800,16,4305,5,-40,-0.92,4674726,11310185,137300000,4674726,-0.92,41.33,3.40,3.40,20177126506,3.41,3.41,20177126506
평화홀딩스,010770,17,10430,2,1330,14.62,4654743,7782448,14625466,4654743,14.62,59.81,31.83,31.83,46417020780,30.43,30.43,46417020780
두산에너빌리티,034020,18,38700,2,1500,4.03,4468497,15739607,640561146,4468497,4.03,28.39,0.70,0.70,171119720200,0.69,0.69,171119720200
수젠텍,253840,19,8100,2,850,11.72,4327924,11535722,16743200,4327924,11.72,37.52,25.85,25.85,35998124015,26.54,26.54,35998124015
마니커,027740,20,1078,2,13,1.22,4320288,72110680,63511228,4320288,1.22,5.99,6.80,6.80,4759464627,6.95,6.95,4759464627
씨씨에스,066790,21,1505,2,16,1.07,4162348,37431928,65152039,4162348,1.07,11.12,6.39,6.39,6441324147,6.57,6.57,6441324147
셀리드,299660,22,4625,2,625,15.62,4018543,3777880,21102977,4018543,15.62,106.37,19.04,19.04,18822004319,19.28,19.28,18822004319
삼성중공업,010140,23,14910,2,720,5.07,3930047,4618493,880000000,3930047,5.07,85.09,0.45,0.45,57822519485,0.44,0.44,57822519485
엑스게이트,356680,24,9380,2,760,8.82,3516376,1042778,28543492,3516376,8.82,337.21,12.32,12.32,33012645895,12.33,12.33,33012645895
케이바이오,038530,25,269,2,18,7.17,3506290,1448476,115714347,3506290,7.17,242.07,3.03,3.03,963182098,3.09,3.09,963182098
메디콕스,054180,26,194,2,1,0.52,3444934,37862672,82878283,3444934,0.52,9.10,4.16,4.16,657838912,4.09,4.09,657838912
KODEX 레버리지,122630,27,16590,2,310,1.90,3162208,12363932,136750000,3162208,1.90,25.58,2.31,2.31,52270713767,2.30,2.30,52270713767
넥스트아이,137940,28,675,5,-37,-5.20,3150706,24867140,85368992,3150706,-5.20,12.67,3.69,3.69,2098030630,3.64,3.64,2098030630
로킷헬스케어,376900,29,19890,2,970,5.13,2752182,6964409,9669449,2752182,5.13,39.52,28.46,28.46,55243795455,28.72,28.72,55243795455
진원생명과학,011000,30,2545,5,-55,-2.12,2467834,3807084,84917083,2467834,-2.12,64.82,2.91,2.91,6581870374,3.05,3.05,6581870374
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 2025 5 -35 -1.70 37330780 83462272 636900000 37330780 -1.70 44.73 5.86 5.86 75731504518 5.87 5.87 75731504518
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 24330277 19274400 1497000000 24330277 -2.02 126.23 1.63 1.63 2338316621 1.61 1.61 2338316621
4 랩지노믹스 084650 3 2675 2 170 6.79 15111594 13119438 74239990 15111594 6.79 115.18 20.36 20.36 41504086781 20.90 20.90 41504086781
5 평화산업 090080 4 1794 2 108 6.41 14470814 40700036 54902259 14470814 6.41 35.55 26.36 26.36 25568290894 25.96 25.96 25568290894
6 율호 072770 5 749 5 -16 -2.09 11111777 25054892 71919480 11111777 -2.09 44.35 15.45 15.45 7970726267 14.80 14.80 7970726267
7 대영포장 014160 6 1529 2 6 0.39 10945182 64207320 108394549 10945182 0.39 17.05 10.10 10.10 16582316302 10.01 10.01 16582316302
8 KODEX 코스닥150레버리지 233740 7 6770 2 195 2.97 8787673 27038336 278700000 8787673 2.97 32.50 3.15 3.15 59155889603 3.14 3.14 59155889603
9 휴마시스 205470 8 1528 2 58 3.95 7726559 6223534 129375009 7726559 3.95 124.15 5.97 5.97 12086536135 6.11 6.11 12086536135
10 KODEX 코스닥150선물인버스 251340 9 3985 5 -65 -1.60 7333079 25041860 53500000 7333079 -1.60 29.28 13.71 13.71 29336033951 13.76 13.76 29336033951
11 압타머사이언스 291650 10 1454 2 48 3.41 5935596 6530699 29280252 5935596 3.41 90.89 20.27 20.27 9111006794 21.40 21.40 9111006794
12 KODEX 2차전지산업레버리지 462330 11 699 2 14 2.04 5904321 26558668 238600000 5904321 2.04 22.23 2.47 2.47 4113502640 2.47 2.47 4113502640
13 아이씨티케이 456010 12 21400 2 4310 25.22 5807035 1451276 13420676 5807035 25.22 400.13 43.27 43.27 120747291330 42.04 42.04 120747291330
14 이뮨온시아 424870 13 6900 2 20 0.29 5579186 22466796 73004309 5579186 0.29 24.83 7.64 7.64 39332720870 7.81 7.81 39332720870
15 우리기술 032820 14 2185 2 5 0.23 5151509 45297456 164677432 5151509 0.23 11.37 3.13 3.13 11247979277 3.13 3.13 11247979277
16 바이오비쥬 489460 15 19980 2 1600 8.71 4825141 32347508 15044430 4825141 8.71 14.92 32.07 32.07 97437774855 32.42 32.42 97437774855
17 KODEX 인버스 114800 16 4305 5 -40 -0.92 4674726 11310185 137300000 4674726 -0.92 41.33 3.40 3.40 20177126506 3.41 3.41 20177126506
18 평화홀딩스 010770 17 10430 2 1330 14.62 4654743 7782448 14625466 4654743 14.62 59.81 31.83 31.83 46417020780 30.43 30.43 46417020780
19 두산에너빌리티 034020 18 38700 2 1500 4.03 4468497 15739607 640561146 4468497 4.03 28.39 0.70 0.70 171119720200 0.69 0.69 171119720200
20 수젠텍 253840 19 8100 2 850 11.72 4327924 11535722 16743200 4327924 11.72 37.52 25.85 25.85 35998124015 26.54 26.54 35998124015
21 마니커 027740 20 1078 2 13 1.22 4320288 72110680 63511228 4320288 1.22 5.99 6.80 6.80 4759464627 6.95 6.95 4759464627
22 씨씨에스 066790 21 1505 2 16 1.07 4162348 37431928 65152039 4162348 1.07 11.12 6.39 6.39 6441324147 6.57 6.57 6441324147
23 셀리드 299660 22 4625 2 625 15.62 4018543 3777880 21102977 4018543 15.62 106.37 19.04 19.04 18822004319 19.28 19.28 18822004319
24 삼성중공업 010140 23 14910 2 720 5.07 3930047 4618493 880000000 3930047 5.07 85.09 0.45 0.45 57822519485 0.44 0.44 57822519485
25 엑스게이트 356680 24 9380 2 760 8.82 3516376 1042778 28543492 3516376 8.82 337.21 12.32 12.32 33012645895 12.33 12.33 33012645895
26 케이바이오 038530 25 269 2 18 7.17 3506290 1448476 115714347 3506290 7.17 242.07 3.03 3.03 963182098 3.09 3.09 963182098
27 메디콕스 054180 26 194 2 1 0.52 3444934 37862672 82878283 3444934 0.52 9.10 4.16 4.16 657838912 4.09 4.09 657838912
28 KODEX 레버리지 122630 27 16590 2 310 1.90 3162208 12363932 136750000 3162208 1.90 25.58 2.31 2.31 52270713767 2.30 2.30 52270713767
29 넥스트아이 137940 28 675 5 -37 -5.20 3150706 24867140 85368992 3150706 -5.20 12.67 3.69 3.69 2098030630 3.64 3.64 2098030630
30 로킷헬스케어 376900 29 19890 2 970 5.13 2752182 6964409 9669449 2752182 5.13 39.52 28.46 28.46 55243795455 28.72 28.72 55243795455
31 진원생명과학 011000 30 2545 5 -55 -2.12 2467834 3807084 84917083 2467834 -2.12 64.82 2.91 2.91 6581870374 3.05 3.05 6581870374

31
top30/20250521/top30-av-20250521-094001.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
KODEX 200선물인버스2X,252670,1,2015,5,-45,-2.18,45411330,83462272,636900000,45411330,-2.18,54.41,7.13,7.13,92018313161,7.17,7.17,92018313161
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,28499933,19274400,1497000000,28499933,-2.02,147.86,1.90,1.90,2738626106,1.89,1.89,2738626106
평화산업,090080,3,1770,2,84,4.98,16162367,40700036,54902259,16162367,4.98,39.71,29.44,29.44,28571621079,29.40,29.40,28571621079
랩지노믹스,084650,4,2665,2,160,6.39,15746677,13119438,74239990,15746677,6.39,120.03,21.21,21.21,43201254068,21.84,21.84,43201254068
율호,072770,5,770,2,5,0.65,12943335,25054892,71919480,12943335,0.65,51.66,18.00,18.00,9382394158,16.94,16.94,9382394158
대영포장,014160,6,1530,2,7,0.46,11986499,64207320,108394549,11986499,0.46,18.67,11.06,11.06,18167572333,10.95,10.95,18167572333
KODEX 코스닥150레버리지,233740,7,6775,2,200,3.04,9748013,27038336,278700000,9748013,3.04,36.05,3.50,3.50,65666839458,3.48,3.48,65666839458
휴마시스,205470,8,1532,2,62,4.22,8058860,6223534,129375009,8058860,4.22,129.49,6.23,6.23,12595243192,6.35,6.35,12595243192
KODEX 코스닥150선물인버스,251340,9,3987,5,-63,-1.56,7879257,25041860,53500000,7879257,-1.56,31.46,14.73,14.73,31512753881,14.77,14.77,31512753881
아이씨티케이,456010,10,20550,2,3460,20.25,7559467,1451276,13420676,7559467,20.25,520.88,56.33,56.33,157997054230,57.29,57.29,157997054230
압타머사이언스,291650,11,1435,2,29,2.06,6918824,6530699,29280252,6918824,2.06,105.94,23.63,23.63,10564720427,25.14,25.14,10564720427
KODEX 2차전지산업레버리지,462330,12,698,2,13,1.90,6785707,26558668,238600000,6785707,1.90,25.55,2.84,2.84,4731445757,2.84,2.84,4731445757
이뮨온시아,424870,13,6920,2,40,0.58,6100974,22466796,73004309,6100974,0.58,27.16,8.36,8.36,42951087855,8.50,8.50,42951087855
우리기술,032820,14,2170,5,-10,-0.46,5712577,45297456,164677432,5712577,-0.46,12.61,3.47,3.47,12471139432,3.49,3.49,12471139432
KODEX 인버스,114800,15,4297,5,-48,-1.10,5530969,11310185,137300000,5530969,-1.10,48.90,4.03,4.03,23859282603,4.04,4.04,23859282603
바이오비쥬,489460,16,20000,2,1620,8.81,5383236,32347508,15044430,5383236,8.81,16.64,35.78,35.78,108535566005,36.07,36.07,108535566005
평화홀딩스,010770,17,10290,2,1190,13.08,5165473,7782448,14625466,5165473,13.08,66.37,35.32,35.32,51660552060,34.33,34.33,51660552060
두산에너빌리티,034020,18,38550,2,1350,3.63,4898028,15739607,640561146,4898028,3.63,31.12,0.76,0.76,187735591400,0.76,0.76,187735591400
삼성중공업,010140,19,14890,2,700,4.93,4897304,4618493,880000000,4897304,4.93,106.04,0.56,0.56,72234855705,0.55,0.55,72234855705
마니커,027740,20,1058,5,-7,-0.66,4821343,72110680,63511228,4821343,-0.66,6.69,7.59,7.59,5293608982,7.88,7.88,5293608982
수젠텍,253840,21,8120,2,870,12.00,4624189,11535722,16743200,4624189,12.00,40.09,27.62,27.62,38398746280,28.24,28.24,38398746280
셀리드,299660,22,4785,2,785,19.62,4582434,3777880,21102977,4582434,19.62,121.30,21.71,21.71,21496124930,21.29,21.29,21496124930
씨씨에스,066790,23,1521,2,32,2.15,4465925,37431928,65152039,4465925,2.15,11.93,6.85,6.85,6900226287,6.96,6.96,6900226287
메디콕스,054180,24,195,2,2,1.04,4417634,37862672,82878283,4417634,1.04,11.67,5.33,5.33,847669981,5.25,5.25,847669981
엑스게이트,356680,25,9210,2,590,6.84,4130241,1042778,28543492,4130241,6.84,396.08,14.47,14.47,38763818880,14.75,14.75,38763818880
케이바이오,038530,26,267,2,16,6.37,4097838,1448476,115714347,4097838,6.37,282.91,3.54,3.54,1123199114,3.64,3.64,1123199114
KODEX 레버리지,122630,27,16665,2,385,2.36,3616229,12363932,136750000,3616229,2.36,29.25,2.64,2.64,59829194770,2.63,2.63,59829194770
넥스트아이,137940,28,679,5,-33,-4.63,3348585,24867140,85368992,3348585,-4.63,13.47,3.92,3.92,2232190344,3.85,3.85,2232190344
씨에스베어링,297090,29,8770,2,80,0.92,3307483,4418561,27270000,3307483,0.92,74.85,12.13,12.13,28925643415,12.09,12.09,28925643415
케이쓰리아이,431190,30,6500,2,900,16.07,3229608,1766076,7486442,3229608,16.07,182.87,43.14,43.14,20124461880,41.36,41.36,20124461880
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 2015 5 -45 -2.18 45411330 83462272 636900000 45411330 -2.18 54.41 7.13 7.13 92018313161 7.17 7.17 92018313161
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 28499933 19274400 1497000000 28499933 -2.02 147.86 1.90 1.90 2738626106 1.89 1.89 2738626106
4 평화산업 090080 3 1770 2 84 4.98 16162367 40700036 54902259 16162367 4.98 39.71 29.44 29.44 28571621079 29.40 29.40 28571621079
5 랩지노믹스 084650 4 2665 2 160 6.39 15746677 13119438 74239990 15746677 6.39 120.03 21.21 21.21 43201254068 21.84 21.84 43201254068
6 율호 072770 5 770 2 5 0.65 12943335 25054892 71919480 12943335 0.65 51.66 18.00 18.00 9382394158 16.94 16.94 9382394158
7 대영포장 014160 6 1530 2 7 0.46 11986499 64207320 108394549 11986499 0.46 18.67 11.06 11.06 18167572333 10.95 10.95 18167572333
8 KODEX 코스닥150레버리지 233740 7 6775 2 200 3.04 9748013 27038336 278700000 9748013 3.04 36.05 3.50 3.50 65666839458 3.48 3.48 65666839458
9 휴마시스 205470 8 1532 2 62 4.22 8058860 6223534 129375009 8058860 4.22 129.49 6.23 6.23 12595243192 6.35 6.35 12595243192
10 KODEX 코스닥150선물인버스 251340 9 3987 5 -63 -1.56 7879257 25041860 53500000 7879257 -1.56 31.46 14.73 14.73 31512753881 14.77 14.77 31512753881
11 아이씨티케이 456010 10 20550 2 3460 20.25 7559467 1451276 13420676 7559467 20.25 520.88 56.33 56.33 157997054230 57.29 57.29 157997054230
12 압타머사이언스 291650 11 1435 2 29 2.06 6918824 6530699 29280252 6918824 2.06 105.94 23.63 23.63 10564720427 25.14 25.14 10564720427
13 KODEX 2차전지산업레버리지 462330 12 698 2 13 1.90 6785707 26558668 238600000 6785707 1.90 25.55 2.84 2.84 4731445757 2.84 2.84 4731445757
14 이뮨온시아 424870 13 6920 2 40 0.58 6100974 22466796 73004309 6100974 0.58 27.16 8.36 8.36 42951087855 8.50 8.50 42951087855
15 우리기술 032820 14 2170 5 -10 -0.46 5712577 45297456 164677432 5712577 -0.46 12.61 3.47 3.47 12471139432 3.49 3.49 12471139432
16 KODEX 인버스 114800 15 4297 5 -48 -1.10 5530969 11310185 137300000 5530969 -1.10 48.90 4.03 4.03 23859282603 4.04 4.04 23859282603
17 바이오비쥬 489460 16 20000 2 1620 8.81 5383236 32347508 15044430 5383236 8.81 16.64 35.78 35.78 108535566005 36.07 36.07 108535566005
18 평화홀딩스 010770 17 10290 2 1190 13.08 5165473 7782448 14625466 5165473 13.08 66.37 35.32 35.32 51660552060 34.33 34.33 51660552060
19 두산에너빌리티 034020 18 38550 2 1350 3.63 4898028 15739607 640561146 4898028 3.63 31.12 0.76 0.76 187735591400 0.76 0.76 187735591400
20 삼성중공업 010140 19 14890 2 700 4.93 4897304 4618493 880000000 4897304 4.93 106.04 0.56 0.56 72234855705 0.55 0.55 72234855705
21 마니커 027740 20 1058 5 -7 -0.66 4821343 72110680 63511228 4821343 -0.66 6.69 7.59 7.59 5293608982 7.88 7.88 5293608982
22 수젠텍 253840 21 8120 2 870 12.00 4624189 11535722 16743200 4624189 12.00 40.09 27.62 27.62 38398746280 28.24 28.24 38398746280
23 셀리드 299660 22 4785 2 785 19.62 4582434 3777880 21102977 4582434 19.62 121.30 21.71 21.71 21496124930 21.29 21.29 21496124930
24 씨씨에스 066790 23 1521 2 32 2.15 4465925 37431928 65152039 4465925 2.15 11.93 6.85 6.85 6900226287 6.96 6.96 6900226287
25 메디콕스 054180 24 195 2 2 1.04 4417634 37862672 82878283 4417634 1.04 11.67 5.33 5.33 847669981 5.25 5.25 847669981
26 엑스게이트 356680 25 9210 2 590 6.84 4130241 1042778 28543492 4130241 6.84 396.08 14.47 14.47 38763818880 14.75 14.75 38763818880
27 케이바이오 038530 26 267 2 16 6.37 4097838 1448476 115714347 4097838 6.37 282.91 3.54 3.54 1123199114 3.64 3.64 1123199114
28 KODEX 레버리지 122630 27 16665 2 385 2.36 3616229 12363932 136750000 3616229 2.36 29.25 2.64 2.64 59829194770 2.63 2.63 59829194770
29 넥스트아이 137940 28 679 5 -33 -4.63 3348585 24867140 85368992 3348585 -4.63 13.47 3.92 3.92 2232190344 3.85 3.85 2232190344
30 씨에스베어링 297090 29 8770 2 80 0.92 3307483 4418561 27270000 3307483 0.92 74.85 12.13 12.13 28925643415 12.09 12.09 28925643415
31 케이쓰리아이 431190 30 6500 2 900 16.07 3229608 1766076 7486442 3229608 16.07 182.87 43.14 43.14 20124461880 41.36 41.36 20124461880

31
top30/20250521/top30-av-20250521-095001.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
KODEX 200선물인버스2X,252670,1,2020,5,-40,-1.94,47018130,83462272,636900000,47018130,-1.94,56.33,7.38,7.38,95257306818,7.40,7.40,95257306818
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,30320871,19274400,1497000000,30320871,-2.02,157.31,2.03,2.03,2913486113,2.01,2.01,2913486113
평화산업,090080,3,1731,2,45,2.67,17739719,40700036,54902259,17739719,2.67,43.59,32.31,32.31,31327143225,32.96,32.96,31327143225
랩지노믹스,084650,4,2665,2,160,6.39,16200369,13119438,74239990,16200369,6.39,123.48,21.82,21.82,44409040023,22.45,22.45,44409040023
율호,072770,5,772,2,7,0.92,13532453,25054892,71919480,13532453,0.92,54.01,18.82,18.82,9837113328,17.72,17.72,9837113328
대영포장,014160,6,1510,5,-13,-0.85,12645948,64207320,108394549,12645948,-0.85,19.70,11.67,11.67,19166926439,11.71,11.71,19166926439
KODEX 코스닥150레버리지,233740,7,6775,2,200,3.04,10484774,27038336,278700000,10484774,3.04,38.78,3.76,3.76,70658404879,3.74,3.74,70658404879
KODEX 코스닥150선물인버스,251340,8,3985,5,-65,-1.60,8981709,25041860,53500000,8981709,-1.60,35.87,16.79,16.79,35907357946,16.84,16.84,35907357946
휴마시스,205470,9,1527,2,57,3.88,8305187,6223534,129375009,8305187,3.88,133.45,6.42,6.42,12971873381,6.57,6.57,12971873381
압타머사이언스,291650,10,1372,5,-34,-2.42,8061722,6530699,29280252,8061722,-2.42,123.44,27.53,27.53,12153321233,30.25,30.25,12153321233
아이씨티케이,456010,11,20700,2,3610,21.12,7989482,1451276,13420676,7989482,21.12,550.51,59.53,59.53,166913426705,60.08,60.08,166913426705
KODEX 2차전지산업레버리지,462330,12,699,2,14,2.04,7320658,26558668,238600000,7320658,2.04,27.56,3.07,3.07,5104568988,3.06,3.06,5104568988
우리기술,032820,13,2155,5,-25,-1.15,6388695,45297456,164677432,6388695,-1.15,14.10,3.88,3.88,13932013814,3.93,3.93,13932013814
이뮨온시아,424870,14,6920,2,40,0.58,6314030,22466796,73004309,6314030,0.58,28.10,8.65,8.65,44423383150,8.79,8.79,44423383150
바이오비쥬,489460,15,19900,2,1520,8.27,6028182,32347508,15044430,6028182,8.27,18.64,40.07,40.07,121549168970,40.60,40.60,121549168970
KODEX 인버스,114800,16,4305,5,-40,-0.92,5615144,11310185,137300000,5615144,-0.92,49.65,4.09,4.09,24221505477,4.10,4.10,24221505477
삼성중공업,010140,17,14910,2,720,5.07,5440593,4618493,880000000,5440593,5.07,117.80,0.62,0.62,80321081395,0.61,0.61,80321081395
평화홀딩스,010770,18,10190,2,1090,11.98,5430769,7782448,14625466,5430769,11.98,69.78,37.13,37.13,54380847755,36.49,36.49,54380847755
케이바이오,038530,19,282,2,31,12.35,5382030,1448476,115714347,5382030,12.35,371.57,4.65,4.65,1482277281,4.54,4.54,1482277281
두산에너빌리티,034020,20,38500,2,1300,3.49,5328320,15739607,640561146,5328320,3.49,33.85,0.83,0.83,204285539025,0.83,0.83,204285539025
메디콕스,054180,21,192,5,-1,-0.52,5115592,37862672,82878283,5115592,-0.52,13.51,6.17,6.17,982152634,6.17,6.17,982152634
마니커,027740,22,1069,2,4,0.38,5100137,72110680,63511228,5100137,0.38,7.07,8.03,8.03,5590384609,8.23,8.23,5590384609
셀리드,299660,23,4765,2,765,19.12,4920207,3777880,21102977,4920207,19.12,130.24,23.32,23.32,23116284766,22.99,22.99,23116284766
수젠텍,253840,24,8090,2,840,11.59,4812749,11535722,16743200,4812749,11.59,41.72,28.74,28.74,39925443920,29.48,29.48,39925443920
씨씨에스,066790,25,1504,2,15,1.01,4609336,37431928,65152039,4609336,1.01,12.31,7.07,7.07,7116967111,7.26,7.26,7116967111
엑스게이트,356680,26,9130,2,510,5.92,4272622,1042778,28543492,4272622,5.92,409.73,14.97,14.97,40070440620,15.38,15.38,40070440620
케이쓰리아이,431190,27,6580,2,980,17.50,4213948,1766076,7486442,4213948,17.50,238.61,56.29,56.29,26530107625,53.86,53.86,26530107625
씨에스베어링,297090,28,8450,5,-240,-2.76,4041960,4418561,27270000,4041960,-2.76,91.48,14.82,14.82,35192248730,15.27,15.27,35192248730
KODEX 레버리지,122630,29,16640,2,360,2.21,3825548,12363932,136750000,3825548,2.21,30.94,2.80,2.80,63312015305,2.78,2.78,63312015305
넥스트아이,137940,30,668,5,-44,-6.18,3618043,24867140,85368992,3618043,-6.18,14.55,4.24,4.24,2413166109,4.23,4.23,2413166109
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 2020 5 -40 -1.94 47018130 83462272 636900000 47018130 -1.94 56.33 7.38 7.38 95257306818 7.40 7.40 95257306818
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 30320871 19274400 1497000000 30320871 -2.02 157.31 2.03 2.03 2913486113 2.01 2.01 2913486113
4 평화산업 090080 3 1731 2 45 2.67 17739719 40700036 54902259 17739719 2.67 43.59 32.31 32.31 31327143225 32.96 32.96 31327143225
5 랩지노믹스 084650 4 2665 2 160 6.39 16200369 13119438 74239990 16200369 6.39 123.48 21.82 21.82 44409040023 22.45 22.45 44409040023
6 율호 072770 5 772 2 7 0.92 13532453 25054892 71919480 13532453 0.92 54.01 18.82 18.82 9837113328 17.72 17.72 9837113328
7 대영포장 014160 6 1510 5 -13 -0.85 12645948 64207320 108394549 12645948 -0.85 19.70 11.67 11.67 19166926439 11.71 11.71 19166926439
8 KODEX 코스닥150레버리지 233740 7 6775 2 200 3.04 10484774 27038336 278700000 10484774 3.04 38.78 3.76 3.76 70658404879 3.74 3.74 70658404879
9 KODEX 코스닥150선물인버스 251340 8 3985 5 -65 -1.60 8981709 25041860 53500000 8981709 -1.60 35.87 16.79 16.79 35907357946 16.84 16.84 35907357946
10 휴마시스 205470 9 1527 2 57 3.88 8305187 6223534 129375009 8305187 3.88 133.45 6.42 6.42 12971873381 6.57 6.57 12971873381
11 압타머사이언스 291650 10 1372 5 -34 -2.42 8061722 6530699 29280252 8061722 -2.42 123.44 27.53 27.53 12153321233 30.25 30.25 12153321233
12 아이씨티케이 456010 11 20700 2 3610 21.12 7989482 1451276 13420676 7989482 21.12 550.51 59.53 59.53 166913426705 60.08 60.08 166913426705
13 KODEX 2차전지산업레버리지 462330 12 699 2 14 2.04 7320658 26558668 238600000 7320658 2.04 27.56 3.07 3.07 5104568988 3.06 3.06 5104568988
14 우리기술 032820 13 2155 5 -25 -1.15 6388695 45297456 164677432 6388695 -1.15 14.10 3.88 3.88 13932013814 3.93 3.93 13932013814
15 이뮨온시아 424870 14 6920 2 40 0.58 6314030 22466796 73004309 6314030 0.58 28.10 8.65 8.65 44423383150 8.79 8.79 44423383150
16 바이오비쥬 489460 15 19900 2 1520 8.27 6028182 32347508 15044430 6028182 8.27 18.64 40.07 40.07 121549168970 40.60 40.60 121549168970
17 KODEX 인버스 114800 16 4305 5 -40 -0.92 5615144 11310185 137300000 5615144 -0.92 49.65 4.09 4.09 24221505477 4.10 4.10 24221505477
18 삼성중공업 010140 17 14910 2 720 5.07 5440593 4618493 880000000 5440593 5.07 117.80 0.62 0.62 80321081395 0.61 0.61 80321081395
19 평화홀딩스 010770 18 10190 2 1090 11.98 5430769 7782448 14625466 5430769 11.98 69.78 37.13 37.13 54380847755 36.49 36.49 54380847755
20 케이바이오 038530 19 282 2 31 12.35 5382030 1448476 115714347 5382030 12.35 371.57 4.65 4.65 1482277281 4.54 4.54 1482277281
21 두산에너빌리티 034020 20 38500 2 1300 3.49 5328320 15739607 640561146 5328320 3.49 33.85 0.83 0.83 204285539025 0.83 0.83 204285539025
22 메디콕스 054180 21 192 5 -1 -0.52 5115592 37862672 82878283 5115592 -0.52 13.51 6.17 6.17 982152634 6.17 6.17 982152634
23 마니커 027740 22 1069 2 4 0.38 5100137 72110680 63511228 5100137 0.38 7.07 8.03 8.03 5590384609 8.23 8.23 5590384609
24 셀리드 299660 23 4765 2 765 19.12 4920207 3777880 21102977 4920207 19.12 130.24 23.32 23.32 23116284766 22.99 22.99 23116284766
25 수젠텍 253840 24 8090 2 840 11.59 4812749 11535722 16743200 4812749 11.59 41.72 28.74 28.74 39925443920 29.48 29.48 39925443920
26 씨씨에스 066790 25 1504 2 15 1.01 4609336 37431928 65152039 4609336 1.01 12.31 7.07 7.07 7116967111 7.26 7.26 7116967111
27 엑스게이트 356680 26 9130 2 510 5.92 4272622 1042778 28543492 4272622 5.92 409.73 14.97 14.97 40070440620 15.38 15.38 40070440620
28 케이쓰리아이 431190 27 6580 2 980 17.50 4213948 1766076 7486442 4213948 17.50 238.61 56.29 56.29 26530107625 53.86 53.86 26530107625
29 씨에스베어링 297090 28 8450 5 -240 -2.76 4041960 4418561 27270000 4041960 -2.76 91.48 14.82 14.82 35192248730 15.27 15.27 35192248730
30 KODEX 레버리지 122630 29 16640 2 360 2.21 3825548 12363932 136750000 3825548 2.21 30.94 2.80 2.80 63312015305 2.78 2.78 63312015305
31 넥스트아이 137940 30 668 5 -44 -6.18 3618043 24867140 85368992 3618043 -6.18 14.55 4.24 4.24 2413166109 4.23 4.23 2413166109

31
top30/20250521/top30-av-20250521-100001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2015,5,-45,-2.18,51292665,83462272,636900000,51292665,-2.18,61.46,8.05,8.05,103891942219,8.10,8.10,103891942219
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,30350583,19274400,1497000000,30350583,-2.02,157.47,2.03,2.03,2916368177,2.01,2.01,2916368177
평화산업,090080,3,1745,2,59,3.50,19053439,40700036,54902259,19053439,3.50,46.81,34.70,34.70,33627745318,35.10,35.10,33627745318
랩지노믹스,084650,4,2655,2,150,5.99,16464385,13119438,74239990,16464385,5.99,125.50,22.18,22.18,45112038075,22.89,22.89,45112038075
율호,072770,5,769,2,4,0.52,14150328,25054892,71919480,14150328,0.52,56.48,19.68,19.68,10310477671,18.64,18.64,10310477671
대영포장,014160,6,1515,5,-8,-0.53,13518514,64207320,108394549,13518514,-0.53,21.05,12.47,12.47,20487095387,12.48,12.48,20487095387
KODEX 코스닥150레버리지,233740,7,6790,2,215,3.27,10994706,27038336,278700000,10994706,3.27,40.66,3.94,3.94,74113711779,3.92,3.92,74113711779
KODEX 코스닥150선물인버스,251340,8,3980,5,-70,-1.73,9970677,25041860,53500000,9970677,-1.73,39.82,18.64,18.64,39850804923,18.72,18.72,39850804923
휴마시스,205470,9,1538,2,68,4.63,8727628,6223534,129375009,8727628,4.63,140.24,6.75,6.75,13620792479,6.85,6.85,13620792479
압타머사이언스,291650,10,1368,5,-38,-2.70,8390143,6530699,29280252,8390143,-2.70,128.47,28.65,28.65,12602600041,31.46,31.46,12602600041
아이씨티케이,456010,11,20600,2,3510,20.54,8277628,1451276,13420676,8277628,20.54,570.37,61.68,61.68,172900749080,62.54,62.54,172900749080
KODEX 2차전지산업레버리지,462330,12,695,2,10,1.46,8048665,26558668,238600000,8048665,1.46,30.31,3.37,3.37,5611279507,3.38,3.38,5611279507
우리기술,032820,13,2145,5,-35,-1.61,7099795,45297456,164677432,7099795,-1.61,15.67,4.31,4.31,15462380103,4.38,4.38,15462380103
이뮨온시아,424870,14,6870,5,-10,-0.15,6512441,22466796,73004309,6512441,-0.15,28.99,8.92,8.92,45789531630,9.13,9.13,45789531630
케이바이오,038530,15,283,2,32,12.75,6385234,1448476,115714347,6385234,12.75,440.82,5.52,5.52,1762058198,5.38,5.38,1762058198
바이오비쥬,489460,16,19970,2,1590,8.65,6302970,32347508,15044430,6302970,8.65,19.49,41.90,41.90,127016868475,42.28,42.28,127016868475
케이쓰리아이,431190,17,6640,2,1040,18.57,6124905,1766076,7486442,6124905,18.57,346.81,81.81,81.81,39251633325,78.96,78.96,39251633325
삼성중공업,010140,18,14960,2,770,5.43,6071038,4618493,880000000,6071038,5.43,131.45,0.69,0.69,89732818495,0.68,0.68,89732818495
평화홀딩스,010770,19,10340,2,1240,13.63,5764201,7782448,14625466,5764201,13.63,74.07,39.41,39.41,57861395110,38.26,38.26,57861395110
KODEX 인버스,114800,20,4307,5,-38,-0.87,5744963,11310185,137300000,5744963,-0.87,50.79,4.18,4.18,24780373696,4.19,4.19,24780373696
두산에너빌리티,034020,21,38150,2,950,2.55,5718738,15739607,640561146,5718738,2.55,36.33,0.89,0.89,219248932550,0.90,0.90,219248932550
메디콕스,054180,22,194,2,1,0.52,5537173,37862672,82878283,5537173,0.52,14.62,6.68,6.68,1063831509,6.62,6.62,1063831509
셀리드,299660,23,4680,2,680,17.00,5311655,3777880,21102977,5311655,17.00,140.60,25.17,25.17,24941120726,25.25,25.25,24941120726
마니커,027740,24,1063,5,-2,-0.19,5252702,72110680,63511228,5252702,-0.19,7.28,8.27,8.27,5752565888,8.52,8.52,5752565888
수젠텍,253840,25,8080,2,830,11.45,5059448,11535722,16743200,5059448,11.45,43.86,30.22,30.22,41932999905,31.00,31.00,41932999905
씨씨에스,066790,26,1511,2,22,1.48,4840717,37431928,65152039,4840717,1.48,12.93,7.43,7.43,7464588476,7.58,7.58,7464588476
한국정보인증,053300,27,5910,2,80,1.37,4525178,11005486,42441361,4525178,1.37,41.12,10.66,10.66,27110608510,10.81,10.81,27110608510
엑스게이트,356680,28,9170,2,550,6.38,4381473,1042778,28543492,4381473,6.38,420.17,15.35,15.35,41071103680,15.69,15.69,41071103680
씨에스베어링,297090,29,8470,5,-220,-2.53,4187480,4418561,27270000,4187480,-2.53,94.77,15.36,15.36,36425910365,15.77,15.77,36425910365
KODEX 레버리지,122630,30,16610,2,330,2.03,4147049,12363932,136750000,4147049,2.03,33.54,3.03,3.03,68653605897,3.02,3.02,68653605897
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 2015 5 -45 -2.18 51292665 83462272 636900000 51292665 -2.18 61.46 8.05 8.05 103891942219 8.10 8.10 103891942219
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 30350583 19274400 1497000000 30350583 -2.02 157.47 2.03 2.03 2916368177 2.01 2.01 2916368177
4 평화산업 090080 3 1745 2 59 3.50 19053439 40700036 54902259 19053439 3.50 46.81 34.70 34.70 33627745318 35.10 35.10 33627745318
5 랩지노믹스 084650 4 2655 2 150 5.99 16464385 13119438 74239990 16464385 5.99 125.50 22.18 22.18 45112038075 22.89 22.89 45112038075
6 율호 072770 5 769 2 4 0.52 14150328 25054892 71919480 14150328 0.52 56.48 19.68 19.68 10310477671 18.64 18.64 10310477671
7 대영포장 014160 6 1515 5 -8 -0.53 13518514 64207320 108394549 13518514 -0.53 21.05 12.47 12.47 20487095387 12.48 12.48 20487095387
8 KODEX 코스닥150레버리지 233740 7 6790 2 215 3.27 10994706 27038336 278700000 10994706 3.27 40.66 3.94 3.94 74113711779 3.92 3.92 74113711779
9 KODEX 코스닥150선물인버스 251340 8 3980 5 -70 -1.73 9970677 25041860 53500000 9970677 -1.73 39.82 18.64 18.64 39850804923 18.72 18.72 39850804923
10 휴마시스 205470 9 1538 2 68 4.63 8727628 6223534 129375009 8727628 4.63 140.24 6.75 6.75 13620792479 6.85 6.85 13620792479
11 압타머사이언스 291650 10 1368 5 -38 -2.70 8390143 6530699 29280252 8390143 -2.70 128.47 28.65 28.65 12602600041 31.46 31.46 12602600041
12 아이씨티케이 456010 11 20600 2 3510 20.54 8277628 1451276 13420676 8277628 20.54 570.37 61.68 61.68 172900749080 62.54 62.54 172900749080
13 KODEX 2차전지산업레버리지 462330 12 695 2 10 1.46 8048665 26558668 238600000 8048665 1.46 30.31 3.37 3.37 5611279507 3.38 3.38 5611279507
14 우리기술 032820 13 2145 5 -35 -1.61 7099795 45297456 164677432 7099795 -1.61 15.67 4.31 4.31 15462380103 4.38 4.38 15462380103
15 이뮨온시아 424870 14 6870 5 -10 -0.15 6512441 22466796 73004309 6512441 -0.15 28.99 8.92 8.92 45789531630 9.13 9.13 45789531630
16 케이바이오 038530 15 283 2 32 12.75 6385234 1448476 115714347 6385234 12.75 440.82 5.52 5.52 1762058198 5.38 5.38 1762058198
17 바이오비쥬 489460 16 19970 2 1590 8.65 6302970 32347508 15044430 6302970 8.65 19.49 41.90 41.90 127016868475 42.28 42.28 127016868475
18 케이쓰리아이 431190 17 6640 2 1040 18.57 6124905 1766076 7486442 6124905 18.57 346.81 81.81 81.81 39251633325 78.96 78.96 39251633325
19 삼성중공업 010140 18 14960 2 770 5.43 6071038 4618493 880000000 6071038 5.43 131.45 0.69 0.69 89732818495 0.68 0.68 89732818495
20 평화홀딩스 010770 19 10340 2 1240 13.63 5764201 7782448 14625466 5764201 13.63 74.07 39.41 39.41 57861395110 38.26 38.26 57861395110
21 KODEX 인버스 114800 20 4307 5 -38 -0.87 5744963 11310185 137300000 5744963 -0.87 50.79 4.18 4.18 24780373696 4.19 4.19 24780373696
22 두산에너빌리티 034020 21 38150 2 950 2.55 5718738 15739607 640561146 5718738 2.55 36.33 0.89 0.89 219248932550 0.90 0.90 219248932550
23 메디콕스 054180 22 194 2 1 0.52 5537173 37862672 82878283 5537173 0.52 14.62 6.68 6.68 1063831509 6.62 6.62 1063831509
24 셀리드 299660 23 4680 2 680 17.00 5311655 3777880 21102977 5311655 17.00 140.60 25.17 25.17 24941120726 25.25 25.25 24941120726
25 마니커 027740 24 1063 5 -2 -0.19 5252702 72110680 63511228 5252702 -0.19 7.28 8.27 8.27 5752565888 8.52 8.52 5752565888
26 수젠텍 253840 25 8080 2 830 11.45 5059448 11535722 16743200 5059448 11.45 43.86 30.22 30.22 41932999905 31.00 31.00 41932999905
27 씨씨에스 066790 26 1511 2 22 1.48 4840717 37431928 65152039 4840717 1.48 12.93 7.43 7.43 7464588476 7.58 7.58 7464588476
28 한국정보인증 053300 27 5910 2 80 1.37 4525178 11005486 42441361 4525178 1.37 41.12 10.66 10.66 27110608510 10.81 10.81 27110608510
29 엑스게이트 356680 28 9170 2 550 6.38 4381473 1042778 28543492 4381473 6.38 420.17 15.35 15.35 41071103680 15.69 15.69 41071103680
30 씨에스베어링 297090 29 8470 5 -220 -2.53 4187480 4418561 27270000 4187480 -2.53 94.77 15.36 15.36 36425910365 15.77 15.77 36425910365
31 KODEX 레버리지 122630 30 16610 2 330 2.03 4147049 12363932 136750000 4147049 2.03 33.54 3.03 3.03 68653605897 3.02 3.02 68653605897

31
top30/20250521/top30-av-20250521-101000.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,252670,1,2010,5,-50,-2.43,54960974,83462272,636900000,54960974,-2.43,65.85,8.63,8.63,111286876739,8.69,8.69,111286876739
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,30635405,19274400,1497000000,30635405,-2.02,158.94,2.05,2.05,2943995911,2.03,2.03,2943995911
평화산업,090080,3,1746,2,60,3.56,19745531,40700036,54902259,19745531,3.56,48.51,35.96,35.96,34834479639,36.34,36.34,34834479639
랩지노믹스,084650,4,2640,2,135,5.39,16804475,13119438,74239990,16804475,5.39,128.09,22.64,22.64,46009056644,23.47,23.47,46009056644
율호,072770,5,760,5,-5,-0.65,14831891,25054892,71919480,14831891,-0.65,59.20,20.62,20.62,10827706163,19.81,19.81,10827706163
대영포장,014160,6,1516,5,-7,-0.46,13800017,64207320,108394549,13800017,-0.46,21.49,12.73,12.73,20913392867,12.73,12.73,20913392867
KODEX 코스닥150레버리지,233740,7,6815,2,240,3.65,12304150,27038336,278700000,12304150,3.65,45.51,4.41,4.41,83014858839,4.37,4.37,83014858839
KODEX 코스닥150선물인버스,251340,8,3975,5,-75,-1.85,10991211,25041860,53500000,10991211,-1.85,43.89,20.54,20.54,43910747717,20.65,20.65,43910747717
케이바이오,038530,9,283,2,32,12.75,10297633,1448476,115714347,10297633,12.75,710.93,8.90,8.90,2891699402,8.83,8.83,2891699402
휴마시스,205470,10,1525,2,55,3.74,8925569,6223534,129375009,8925569,3.74,143.42,6.90,6.90,13923140694,7.06,7.06,13923140694
KODEX 2차전지산업레버리지,462330,11,701,2,16,2.34,8698145,26558668,238600000,8698145,2.34,32.75,3.65,3.65,6063461900,3.63,3.63,6063461900
아이씨티케이,456010,12,20700,2,3610,21.12,8632607,1451276,13420676,8632607,21.12,594.83,64.32,64.32,180259265880,64.89,64.89,180259265880
압타머사이언스,291650,13,1376,5,-30,-2.13,8530627,6530699,29280252,8530627,-2.13,130.62,29.13,29.13,12794937479,31.76,31.76,12794937479
우리기술,032820,14,2120,5,-60,-2.75,8143780,45297456,164677432,8143780,-2.75,17.98,4.95,4.95,17684854013,5.07,5.07,17684854013
두산에너빌리티,034020,15,37550,2,350,0.94,7037555,15739607,640561146,7037555,0.94,44.71,1.10,1.10,269059709350,1.12,1.12,269059709350
케이쓰리아이,431190,16,6710,2,1110,19.82,6840504,1766076,7486442,6840504,19.82,387.33,91.37,91.37,43979451880,87.55,87.55,43979451880
이뮨온시아,424870,17,6880,3,0,0.00,6702322,22466796,73004309,6702322,0.00,29.83,9.18,9.18,47100198015,9.38,9.38,47100198015
바이오비쥬,489460,18,19920,2,1540,8.38,6460984,32347508,15044430,6460984,8.38,19.97,42.95,42.95,130156200795,43.43,43.43,130156200795
삼성중공업,010140,19,14860,2,670,4.72,6414590,4618493,880000000,6414590,4.72,138.89,0.73,0.73,94849457280,0.73,0.73,94849457280
KODEX 인버스,114800,20,4300,5,-45,-1.04,6357008,11310185,137300000,6357008,-1.04,56.21,4.63,4.63,27414736614,4.64,4.64,27414736614
평화홀딩스,010770,21,10440,2,1340,14.73,6010661,7782448,14625466,6010661,14.73,77.23,41.10,41.10,60416610035,39.57,39.57,60416610035
메디콕스,054180,22,194,2,1,0.52,5926406,37862672,82878283,5926406,0.52,15.65,7.15,7.15,1139114556,7.08,7.08,1139114556
셀리드,299660,23,4615,2,615,15.38,5517724,3777880,21102977,5517724,15.38,146.05,26.15,26.15,25895057290,26.59,26.59,25895057290
마니커,027740,24,1061,5,-4,-0.38,5407870,72110680,63511228,5407870,-0.38,7.50,8.51,8.51,5917330611,8.78,8.78,5917330611
수젠텍,253840,25,8030,2,780,10.76,5202447,11535722,16743200,5202447,10.76,45.10,31.07,31.07,43081408260,32.04,32.04,43081408260
씨씨에스,066790,26,1508,2,19,1.28,4923546,37431928,65152039,4923546,1.28,13.15,7.56,7.56,7589244951,7.72,7.72,7589244951
한국정보인증,053300,27,5930,2,100,1.72,4710867,11005486,42441361,4710867,1.72,42.80,11.10,11.10,28205938855,11.21,11.21,28205938855
오가노이드사이언스,476040,28,50700,2,10200,25.19,4556564,3117777,6505950,4556564,25.19,146.15,70.04,70.04,212775703475,64.51,64.51,212775703475
엑스게이트,356680,29,9130,2,510,5.92,4506620,1042778,28543492,4506620,5.92,432.17,15.79,15.79,42213742200,16.20,16.20,42213742200
KODEX 레버리지,122630,30,16655,2,375,2.30,4377608,12363932,136750000,4377608,2.30,35.41,3.20,3.20,72489193954,3.18,3.18,72489193954
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 2010 5 -50 -2.43 54960974 83462272 636900000 54960974 -2.43 65.85 8.63 8.63 111286876739 8.69 8.69 111286876739
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 30635405 19274400 1497000000 30635405 -2.02 158.94 2.05 2.05 2943995911 2.03 2.03 2943995911
4 평화산업 090080 3 1746 2 60 3.56 19745531 40700036 54902259 19745531 3.56 48.51 35.96 35.96 34834479639 36.34 36.34 34834479639
5 랩지노믹스 084650 4 2640 2 135 5.39 16804475 13119438 74239990 16804475 5.39 128.09 22.64 22.64 46009056644 23.47 23.47 46009056644
6 율호 072770 5 760 5 -5 -0.65 14831891 25054892 71919480 14831891 -0.65 59.20 20.62 20.62 10827706163 19.81 19.81 10827706163
7 대영포장 014160 6 1516 5 -7 -0.46 13800017 64207320 108394549 13800017 -0.46 21.49 12.73 12.73 20913392867 12.73 12.73 20913392867
8 KODEX 코스닥150레버리지 233740 7 6815 2 240 3.65 12304150 27038336 278700000 12304150 3.65 45.51 4.41 4.41 83014858839 4.37 4.37 83014858839
9 KODEX 코스닥150선물인버스 251340 8 3975 5 -75 -1.85 10991211 25041860 53500000 10991211 -1.85 43.89 20.54 20.54 43910747717 20.65 20.65 43910747717
10 케이바이오 038530 9 283 2 32 12.75 10297633 1448476 115714347 10297633 12.75 710.93 8.90 8.90 2891699402 8.83 8.83 2891699402
11 휴마시스 205470 10 1525 2 55 3.74 8925569 6223534 129375009 8925569 3.74 143.42 6.90 6.90 13923140694 7.06 7.06 13923140694
12 KODEX 2차전지산업레버리지 462330 11 701 2 16 2.34 8698145 26558668 238600000 8698145 2.34 32.75 3.65 3.65 6063461900 3.63 3.63 6063461900
13 아이씨티케이 456010 12 20700 2 3610 21.12 8632607 1451276 13420676 8632607 21.12 594.83 64.32 64.32 180259265880 64.89 64.89 180259265880
14 압타머사이언스 291650 13 1376 5 -30 -2.13 8530627 6530699 29280252 8530627 -2.13 130.62 29.13 29.13 12794937479 31.76 31.76 12794937479
15 우리기술 032820 14 2120 5 -60 -2.75 8143780 45297456 164677432 8143780 -2.75 17.98 4.95 4.95 17684854013 5.07 5.07 17684854013
16 두산에너빌리티 034020 15 37550 2 350 0.94 7037555 15739607 640561146 7037555 0.94 44.71 1.10 1.10 269059709350 1.12 1.12 269059709350
17 케이쓰리아이 431190 16 6710 2 1110 19.82 6840504 1766076 7486442 6840504 19.82 387.33 91.37 91.37 43979451880 87.55 87.55 43979451880
18 이뮨온시아 424870 17 6880 3 0 0.00 6702322 22466796 73004309 6702322 0.00 29.83 9.18 9.18 47100198015 9.38 9.38 47100198015
19 바이오비쥬 489460 18 19920 2 1540 8.38 6460984 32347508 15044430 6460984 8.38 19.97 42.95 42.95 130156200795 43.43 43.43 130156200795
20 삼성중공업 010140 19 14860 2 670 4.72 6414590 4618493 880000000 6414590 4.72 138.89 0.73 0.73 94849457280 0.73 0.73 94849457280
21 KODEX 인버스 114800 20 4300 5 -45 -1.04 6357008 11310185 137300000 6357008 -1.04 56.21 4.63 4.63 27414736614 4.64 4.64 27414736614
22 평화홀딩스 010770 21 10440 2 1340 14.73 6010661 7782448 14625466 6010661 14.73 77.23 41.10 41.10 60416610035 39.57 39.57 60416610035
23 메디콕스 054180 22 194 2 1 0.52 5926406 37862672 82878283 5926406 0.52 15.65 7.15 7.15 1139114556 7.08 7.08 1139114556
24 셀리드 299660 23 4615 2 615 15.38 5517724 3777880 21102977 5517724 15.38 146.05 26.15 26.15 25895057290 26.59 26.59 25895057290
25 마니커 027740 24 1061 5 -4 -0.38 5407870 72110680 63511228 5407870 -0.38 7.50 8.51 8.51 5917330611 8.78 8.78 5917330611
26 수젠텍 253840 25 8030 2 780 10.76 5202447 11535722 16743200 5202447 10.76 45.10 31.07 31.07 43081408260 32.04 32.04 43081408260
27 씨씨에스 066790 26 1508 2 19 1.28 4923546 37431928 65152039 4923546 1.28 13.15 7.56 7.56 7589244951 7.72 7.72 7589244951
28 한국정보인증 053300 27 5930 2 100 1.72 4710867 11005486 42441361 4710867 1.72 42.80 11.10 11.10 28205938855 11.21 11.21 28205938855
29 오가노이드사이언스 476040 28 50700 2 10200 25.19 4556564 3117777 6505950 4556564 25.19 146.15 70.04 70.04 212775703475 64.51 64.51 212775703475
30 엑스게이트 356680 29 9130 2 510 5.92 4506620 1042778 28543492 4506620 5.92 432.17 15.79 15.79 42213742200 16.20 16.20 42213742200
31 KODEX 레버리지 122630 30 16655 2 375 2.30 4377608 12363932 136750000 4377608 2.30 35.41 3.20 3.20 72489193954 3.18 3.18 72489193954

31
top30/20250521/top30-av-20250521-102000.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,252670,1,2020,5,-40,-1.94,56321989,83462272,636900000,56321989,-1.94,67.48,8.84,8.84,114029255246,8.86,8.86,114029255246
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,30687434,19274400,1497000000,30687434,-2.02,159.21,2.05,2.05,2948992723,2.03,2.03,2948992723
평화산업,090080,3,1729,2,43,2.55,20118367,40700036,54902259,20118367,2.55,49.43,36.64,36.64,35482676309,37.38,37.38,35482676309
랩지노믹스,084650,4,2637,2,132,5.27,17040227,13119438,74239990,17040227,5.27,129.89,22.95,22.95,46630022090,23.82,23.82,46630022090
율호,072770,5,765,3,0,0.00,15040786,25054892,71919480,15040786,0.00,60.03,20.91,20.91,10987447110,19.97,19.97,10987447110
대영포장,014160,6,1505,5,-18,-1.18,14076943,64207320,108394549,14076943,-1.18,21.92,12.99,12.99,21331841099,13.08,13.08,21331841099
KODEX 코스닥150레버리지,233740,7,6835,2,260,3.95,13440558,27038336,278700000,13440558,3.95,49.71,4.82,4.82,90769865012,4.77,4.77,90769865012
케이바이오,038530,8,293,2,42,16.73,12326676,1448476,115714347,12326676,16.73,851.01,10.65,10.65,3480303936,10.27,10.27,3480303936
KODEX 코스닥150선물인버스,251340,9,3970,5,-80,-1.98,12048127,25041860,53500000,12048127,-1.98,48.11,22.52,22.52,48107446241,22.65,22.65,48107446241
KODEX 2차전지산업레버리지,462330,10,699,2,14,2.04,9239539,26558668,238600000,9239539,2.04,34.79,3.87,3.87,6443012092,3.86,3.86,6443012092
휴마시스,205470,11,1527,2,57,3.88,9032995,6223534,129375009,9032995,3.88,145.14,6.98,6.98,14087135084,7.13,7.13,14087135084
압타머사이언스,291650,12,1360,5,-46,-3.27,8803338,6530699,29280252,8803338,-3.27,134.80,30.07,30.07,13165467257,33.06,33.06,13165467257
아이씨티케이,456010,13,20700,2,3610,21.12,8789626,1451276,13420676,8789626,21.12,605.65,65.49,65.49,183497350455,66.05,66.05,183497350455
케이쓰리아이,431190,14,6700,2,1100,19.64,8724367,1766076,7486442,8724367,19.64,494.00,116.54,116.54,56802798255,113.25,113.25,56802798255
우리기술,032820,15,2130,5,-50,-2.29,8549444,45297456,164677432,8549444,-2.29,18.87,5.19,5.19,18546710358,5.29,5.29,18546710358
두산에너빌리티,034020,16,37750,2,550,1.48,7662926,15739607,640561146,7662926,1.48,48.69,1.20,1.20,292681292800,1.21,1.21,292681292800
이뮨온시아,424870,17,6930,2,50,0.73,6885227,22466796,73004309,6885227,0.73,30.65,9.43,9.43,48363129395,9.56,9.56,48363129395
삼성중공업,010140,18,14890,2,700,4.93,6632612,4618493,880000000,6632612,4.93,143.61,0.75,0.75,98089641225,0.75,0.75,98089641225
바이오비쥬,489460,19,19890,2,1510,8.22,6584854,32347508,15044430,6584854,8.22,20.36,43.77,43.77,132626163525,44.32,44.32,132626163525
KODEX 인버스,114800,20,4305,5,-40,-0.92,6526276,11310185,137300000,6526276,-0.92,57.70,4.75,4.75,28142500843,4.76,4.76,28142500843
메디콕스,054180,21,195,2,2,1.04,6409963,37862672,82878283,6409963,1.04,16.93,7.73,7.73,1233445991,7.63,7.63,1233445991
평화홀딩스,010770,22,10230,2,1130,12.42,6199198,7782448,14625466,6199198,12.42,79.66,42.39,42.39,62361507120,41.68,41.68,62361507120
셀리드,299660,23,4705,2,705,17.62,5764069,3777880,21102977,5764069,17.62,152.57,27.31,27.31,27053454371,27.25,27.25,27053454371
마니커,027740,24,1091,2,26,2.44,5757796,72110680,63511228,5757796,2.44,7.98,9.07,9.07,6294838869,9.08,9.08,6294838869
수젠텍,253840,25,7990,2,740,10.21,5264612,11535722,16743200,5264612,10.21,45.64,31.44,31.44,43579629965,32.58,32.58,43579629965
씨씨에스,066790,26,1530,2,41,2.75,5062552,37431928,65152039,5062552,2.75,13.52,7.77,7.77,7799899102,7.82,7.82,7799899102
오가노이드사이언스,476040,27,49950,2,9450,23.33,4895698,3117777,6505950,4895698,23.33,157.03,75.25,75.25,229761931000,70.70,70.70,229761931000
한국정보인증,053300,28,5900,2,70,1.20,4833081,11005486,42441361,4833081,1.20,43.92,11.39,11.39,28925166065,11.55,11.55,28925166065
KODEX 레버리지,122630,29,16625,2,345,2.12,4675468,12363932,136750000,4675468,2.12,37.82,3.42,3.42,77447167942,3.41,3.41,77447167942
엑스게이트,356680,30,9130,2,510,5.92,4562497,1042778,28543492,4562497,5.92,437.53,15.98,15.98,42722796360,16.39,16.39,42722796360
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 2020 5 -40 -1.94 56321989 83462272 636900000 56321989 -1.94 67.48 8.84 8.84 114029255246 8.86 8.86 114029255246
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 30687434 19274400 1497000000 30687434 -2.02 159.21 2.05 2.05 2948992723 2.03 2.03 2948992723
4 평화산업 090080 3 1729 2 43 2.55 20118367 40700036 54902259 20118367 2.55 49.43 36.64 36.64 35482676309 37.38 37.38 35482676309
5 랩지노믹스 084650 4 2637 2 132 5.27 17040227 13119438 74239990 17040227 5.27 129.89 22.95 22.95 46630022090 23.82 23.82 46630022090
6 율호 072770 5 765 3 0 0.00 15040786 25054892 71919480 15040786 0.00 60.03 20.91 20.91 10987447110 19.97 19.97 10987447110
7 대영포장 014160 6 1505 5 -18 -1.18 14076943 64207320 108394549 14076943 -1.18 21.92 12.99 12.99 21331841099 13.08 13.08 21331841099
8 KODEX 코스닥150레버리지 233740 7 6835 2 260 3.95 13440558 27038336 278700000 13440558 3.95 49.71 4.82 4.82 90769865012 4.77 4.77 90769865012
9 케이바이오 038530 8 293 2 42 16.73 12326676 1448476 115714347 12326676 16.73 851.01 10.65 10.65 3480303936 10.27 10.27 3480303936
10 KODEX 코스닥150선물인버스 251340 9 3970 5 -80 -1.98 12048127 25041860 53500000 12048127 -1.98 48.11 22.52 22.52 48107446241 22.65 22.65 48107446241
11 KODEX 2차전지산업레버리지 462330 10 699 2 14 2.04 9239539 26558668 238600000 9239539 2.04 34.79 3.87 3.87 6443012092 3.86 3.86 6443012092
12 휴마시스 205470 11 1527 2 57 3.88 9032995 6223534 129375009 9032995 3.88 145.14 6.98 6.98 14087135084 7.13 7.13 14087135084
13 압타머사이언스 291650 12 1360 5 -46 -3.27 8803338 6530699 29280252 8803338 -3.27 134.80 30.07 30.07 13165467257 33.06 33.06 13165467257
14 아이씨티케이 456010 13 20700 2 3610 21.12 8789626 1451276 13420676 8789626 21.12 605.65 65.49 65.49 183497350455 66.05 66.05 183497350455
15 케이쓰리아이 431190 14 6700 2 1100 19.64 8724367 1766076 7486442 8724367 19.64 494.00 116.54 116.54 56802798255 113.25 113.25 56802798255
16 우리기술 032820 15 2130 5 -50 -2.29 8549444 45297456 164677432 8549444 -2.29 18.87 5.19 5.19 18546710358 5.29 5.29 18546710358
17 두산에너빌리티 034020 16 37750 2 550 1.48 7662926 15739607 640561146 7662926 1.48 48.69 1.20 1.20 292681292800 1.21 1.21 292681292800
18 이뮨온시아 424870 17 6930 2 50 0.73 6885227 22466796 73004309 6885227 0.73 30.65 9.43 9.43 48363129395 9.56 9.56 48363129395
19 삼성중공업 010140 18 14890 2 700 4.93 6632612 4618493 880000000 6632612 4.93 143.61 0.75 0.75 98089641225 0.75 0.75 98089641225
20 바이오비쥬 489460 19 19890 2 1510 8.22 6584854 32347508 15044430 6584854 8.22 20.36 43.77 43.77 132626163525 44.32 44.32 132626163525
21 KODEX 인버스 114800 20 4305 5 -40 -0.92 6526276 11310185 137300000 6526276 -0.92 57.70 4.75 4.75 28142500843 4.76 4.76 28142500843
22 메디콕스 054180 21 195 2 2 1.04 6409963 37862672 82878283 6409963 1.04 16.93 7.73 7.73 1233445991 7.63 7.63 1233445991
23 평화홀딩스 010770 22 10230 2 1130 12.42 6199198 7782448 14625466 6199198 12.42 79.66 42.39 42.39 62361507120 41.68 41.68 62361507120
24 셀리드 299660 23 4705 2 705 17.62 5764069 3777880 21102977 5764069 17.62 152.57 27.31 27.31 27053454371 27.25 27.25 27053454371
25 마니커 027740 24 1091 2 26 2.44 5757796 72110680 63511228 5757796 2.44 7.98 9.07 9.07 6294838869 9.08 9.08 6294838869
26 수젠텍 253840 25 7990 2 740 10.21 5264612 11535722 16743200 5264612 10.21 45.64 31.44 31.44 43579629965 32.58 32.58 43579629965
27 씨씨에스 066790 26 1530 2 41 2.75 5062552 37431928 65152039 5062552 2.75 13.52 7.77 7.77 7799899102 7.82 7.82 7799899102
28 오가노이드사이언스 476040 27 49950 2 9450 23.33 4895698 3117777 6505950 4895698 23.33 157.03 75.25 75.25 229761931000 70.70 70.70 229761931000
29 한국정보인증 053300 28 5900 2 70 1.20 4833081 11005486 42441361 4833081 1.20 43.92 11.39 11.39 28925166065 11.55 11.55 28925166065
30 KODEX 레버리지 122630 29 16625 2 345 2.12 4675468 12363932 136750000 4675468 2.12 37.82 3.42 3.42 77447167942 3.41 3.41 77447167942
31 엑스게이트 356680 30 9130 2 510 5.92 4562497 1042778 28543492 4562497 5.92 437.53 15.98 15.98 42722796360 16.39 16.39 42722796360

31
top30/20250521/top30-av-20250521-103000.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,252670,1,2030,5,-30,-1.46,60293596,83462272,636900000,60293596,-1.46,72.24,9.47,9.47,122064984097,9.44,9.44,122064984097
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,30896244,19274400,1497000000,30896244,-2.02,160.30,2.06,2.06,2969246293,2.04,2.04,2969246293
평화산업,090080,3,1729,2,43,2.55,20488614,40700036,54902259,20488614,2.55,50.34,37.32,37.32,36124588279,38.06,38.06,36124588279
랩지노믹스,084650,4,2620,2,115,4.59,17440776,13119438,74239990,17440776,4.59,132.94,23.49,23.49,47678415488,24.51,24.51,47678415488
율호,072770,5,772,2,7,0.92,15271116,25054892,71919480,15271116,0.92,60.95,21.23,21.23,11163891734,20.11,20.11,11163891734
대영포장,014160,6,1506,5,-17,-1.12,14232463,64207320,108394549,14232463,-1.12,22.17,13.13,13.13,21566197310,13.21,13.21,21566197310
KODEX 코스닥150레버리지,233740,7,6810,2,235,3.57,14076733,27038336,278700000,14076733,3.57,52.06,5.05,5.05,95112184579,5.01,5.01,95112184579
케이바이오,038530,8,288,2,37,14.74,13492588,1448476,115714347,13492588,14.74,931.50,11.66,11.66,3818728472,11.46,11.46,3818728472
KODEX 코스닥150선물인버스,251340,9,3975,5,-75,-1.85,13051866,25041860,53500000,13051866,-1.85,52.12,24.40,24.40,52092589257,24.50,24.50,52092589257
씨씨에스,066790,10,1627,2,138,9.27,10376702,37431928,65152039,10376702,9.27,27.72,15.93,15.93,16530636425,15.59,15.59,16530636425
KODEX 2차전지산업레버리지,462330,11,695,2,10,1.46,10044811,26558668,238600000,10044811,1.46,37.82,4.21,4.21,7002280694,4.22,4.22,7002280694
케이쓰리아이,431190,12,6820,2,1220,21.79,9672316,1766076,7486442,9672316,21.79,547.67,129.20,129.20,63267857125,123.91,123.91,63267857125
휴마시스,205470,13,1516,2,46,3.13,9382863,6223534,129375009,9382863,3.13,150.76,7.25,7.25,14618522411,7.45,7.45,14618522411
압타머사이언스,291650,14,1352,5,-54,-3.84,8947345,6530699,29280252,8947345,-3.84,137.00,30.56,30.56,13360128048,33.75,33.75,13360128048
아이씨티케이,456010,15,20700,2,3610,21.12,8911738,1451276,13420676,8911738,21.12,614.06,66.40,66.40,186026599680,66.96,66.96,186026599680
우리기술,032820,16,2130,5,-50,-2.29,8827456,45297456,164677432,8827456,-2.29,19.49,5.36,5.36,19139412635,5.46,5.46,19139412635
두산에너빌리티,034020,17,37800,2,600,1.61,8162813,15739607,640561146,8162813,1.61,51.86,1.27,1.27,311653281950,1.29,1.29,311653281950
KODEX 인버스,114800,18,4315,5,-30,-0.69,7303916,11310185,137300000,7303916,-0.69,64.58,5.32,5.32,31490959128,5.32,5.32,31490959128
마니커,027740,19,1094,2,29,2.72,7137483,72110680,63511228,7137483,2.72,9.90,11.24,11.24,7811798114,11.24,11.24,7811798114
이뮨온시아,424870,20,6900,2,20,0.29,7102311,22466796,73004309,7102311,0.29,31.61,9.73,9.73,49868112115,9.90,9.90,49868112115
삼성중공업,010140,21,14840,2,650,4.58,6784370,4618493,880000000,6784370,4.58,146.90,0.77,0.77,100344122660,0.77,0.77,100344122660
바이오비쥬,489460,22,19720,2,1340,7.29,6774424,32347508,15044430,6774424,7.29,20.94,45.03,45.03,136370254395,45.97,45.97,136370254395
메디콕스,054180,23,194,2,1,0.52,6752734,37862672,82878283,6752734,0.52,17.83,8.15,8.15,1299793084,8.08,8.08,1299793084
평화홀딩스,010770,24,10300,2,1200,13.19,6319162,7782448,14625466,6319162,13.19,81.20,43.21,43.21,63598516795,42.22,42.22,63598516795
셀리드,299660,25,4640,2,640,16.00,5896561,3777880,21102977,5896561,16.00,156.08,27.94,27.94,27671328695,28.26,28.26,27671328695
수젠텍,253840,26,7910,2,660,9.10,5512400,11535722,16743200,5512400,9.10,47.79,32.92,32.92,45541034915,34.39,34.39,45541034915
오가노이드사이언스,476040,27,49475,2,8975,22.16,5042389,3117777,6505950,5042389,22.16,161.73,77.50,77.50,237030679150,73.64,73.64,237030679150
세진중공업,075580,28,11360,2,2100,22.68,5041076,386277,56849456,5041076,22.68,1305.04,8.87,8.87,53988556575,8.36,8.36,53988556575
한국정보인증,053300,29,5840,2,10,0.17,4978505,11005486,42441361,4978505,0.17,45.24,11.73,11.73,29776547660,12.01,12.01,29776547660
KODEX 레버리지,122630,30,16555,2,275,1.69,4977761,12363932,136750000,4977761,1.69,40.26,3.64,3.64,82461779863,3.64,3.64,82461779863
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 2030 5 -30 -1.46 60293596 83462272 636900000 60293596 -1.46 72.24 9.47 9.47 122064984097 9.44 9.44 122064984097
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 30896244 19274400 1497000000 30896244 -2.02 160.30 2.06 2.06 2969246293 2.04 2.04 2969246293
4 평화산업 090080 3 1729 2 43 2.55 20488614 40700036 54902259 20488614 2.55 50.34 37.32 37.32 36124588279 38.06 38.06 36124588279
5 랩지노믹스 084650 4 2620 2 115 4.59 17440776 13119438 74239990 17440776 4.59 132.94 23.49 23.49 47678415488 24.51 24.51 47678415488
6 율호 072770 5 772 2 7 0.92 15271116 25054892 71919480 15271116 0.92 60.95 21.23 21.23 11163891734 20.11 20.11 11163891734
7 대영포장 014160 6 1506 5 -17 -1.12 14232463 64207320 108394549 14232463 -1.12 22.17 13.13 13.13 21566197310 13.21 13.21 21566197310
8 KODEX 코스닥150레버리지 233740 7 6810 2 235 3.57 14076733 27038336 278700000 14076733 3.57 52.06 5.05 5.05 95112184579 5.01 5.01 95112184579
9 케이바이오 038530 8 288 2 37 14.74 13492588 1448476 115714347 13492588 14.74 931.50 11.66 11.66 3818728472 11.46 11.46 3818728472
10 KODEX 코스닥150선물인버스 251340 9 3975 5 -75 -1.85 13051866 25041860 53500000 13051866 -1.85 52.12 24.40 24.40 52092589257 24.50 24.50 52092589257
11 씨씨에스 066790 10 1627 2 138 9.27 10376702 37431928 65152039 10376702 9.27 27.72 15.93 15.93 16530636425 15.59 15.59 16530636425
12 KODEX 2차전지산업레버리지 462330 11 695 2 10 1.46 10044811 26558668 238600000 10044811 1.46 37.82 4.21 4.21 7002280694 4.22 4.22 7002280694
13 케이쓰리아이 431190 12 6820 2 1220 21.79 9672316 1766076 7486442 9672316 21.79 547.67 129.20 129.20 63267857125 123.91 123.91 63267857125
14 휴마시스 205470 13 1516 2 46 3.13 9382863 6223534 129375009 9382863 3.13 150.76 7.25 7.25 14618522411 7.45 7.45 14618522411
15 압타머사이언스 291650 14 1352 5 -54 -3.84 8947345 6530699 29280252 8947345 -3.84 137.00 30.56 30.56 13360128048 33.75 33.75 13360128048
16 아이씨티케이 456010 15 20700 2 3610 21.12 8911738 1451276 13420676 8911738 21.12 614.06 66.40 66.40 186026599680 66.96 66.96 186026599680
17 우리기술 032820 16 2130 5 -50 -2.29 8827456 45297456 164677432 8827456 -2.29 19.49 5.36 5.36 19139412635 5.46 5.46 19139412635
18 두산에너빌리티 034020 17 37800 2 600 1.61 8162813 15739607 640561146 8162813 1.61 51.86 1.27 1.27 311653281950 1.29 1.29 311653281950
19 KODEX 인버스 114800 18 4315 5 -30 -0.69 7303916 11310185 137300000 7303916 -0.69 64.58 5.32 5.32 31490959128 5.32 5.32 31490959128
20 마니커 027740 19 1094 2 29 2.72 7137483 72110680 63511228 7137483 2.72 9.90 11.24 11.24 7811798114 11.24 11.24 7811798114
21 이뮨온시아 424870 20 6900 2 20 0.29 7102311 22466796 73004309 7102311 0.29 31.61 9.73 9.73 49868112115 9.90 9.90 49868112115
22 삼성중공업 010140 21 14840 2 650 4.58 6784370 4618493 880000000 6784370 4.58 146.90 0.77 0.77 100344122660 0.77 0.77 100344122660
23 바이오비쥬 489460 22 19720 2 1340 7.29 6774424 32347508 15044430 6774424 7.29 20.94 45.03 45.03 136370254395 45.97 45.97 136370254395
24 메디콕스 054180 23 194 2 1 0.52 6752734 37862672 82878283 6752734 0.52 17.83 8.15 8.15 1299793084 8.08 8.08 1299793084
25 평화홀딩스 010770 24 10300 2 1200 13.19 6319162 7782448 14625466 6319162 13.19 81.20 43.21 43.21 63598516795 42.22 42.22 63598516795
26 셀리드 299660 25 4640 2 640 16.00 5896561 3777880 21102977 5896561 16.00 156.08 27.94 27.94 27671328695 28.26 28.26 27671328695
27 수젠텍 253840 26 7910 2 660 9.10 5512400 11535722 16743200 5512400 9.10 47.79 32.92 32.92 45541034915 34.39 34.39 45541034915
28 오가노이드사이언스 476040 27 49475 2 8975 22.16 5042389 3117777 6505950 5042389 22.16 161.73 77.50 77.50 237030679150 73.64 73.64 237030679150
29 세진중공업 075580 28 11360 2 2100 22.68 5041076 386277 56849456 5041076 22.68 1305.04 8.87 8.87 53988556575 8.36 8.36 53988556575
30 한국정보인증 053300 29 5840 2 10 0.17 4978505 11005486 42441361 4978505 0.17 45.24 11.73 11.73 29776547660 12.01 12.01 29776547660
31 KODEX 레버리지 122630 30 16555 2 275 1.69 4977761 12363932 136750000 4977761 1.69 40.26 3.64 3.64 82461779863 3.64 3.64 82461779863

31
top30/20250521/top30-av-20250521-104000.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,252670,1,2027,5,-33,-1.60,64845748,83462272,636900000,64845748,-1.60,77.69,10.18,10.18,131305859436,10.17,10.17,131305859436
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,30989766,19274400,1497000000,30989766,-2.02,160.78,2.07,2.07,2978317927,2.05,2.05,2978317927
평화산업,090080,3,1753,2,67,3.97,20822540,40700036,54902259,20822540,3.97,51.16,37.93,37.93,36706823170,38.14,38.14,36706823170
랩지노믹스,084650,4,2645,2,140,5.59,17680959,13119438,74239990,17680959,5.59,134.77,23.82,23.82,48311542308,24.60,24.60,48311542308
율호,072770,5,788,2,23,3.01,16766539,25054892,71919480,16766539,3.01,66.92,23.31,23.31,12348936763,21.79,21.79,12348936763
씨씨에스,066790,6,1696,2,207,13.90,15292836,37431928,65152039,15292836,13.90,40.86,23.47,23.47,24937828813,22.57,22.57,24937828813
KODEX 코스닥150레버리지,233740,7,6825,2,250,3.80,14689185,27038336,278700000,14689185,3.80,54.33,5.27,5.27,99287874594,5.22,5.22,99287874594
대영포장,014160,8,1509,5,-14,-0.92,14493242,64207320,108394549,14493242,-0.92,22.57,13.37,13.37,21958148348,13.42,13.42,21958148348
케이바이오,038530,9,284,2,33,13.15,14209066,1448476,115714347,14209066,13.15,980.97,12.28,12.28,4024068066,12.25,12.25,4024068066
KODEX 코스닥150선물인버스,251340,10,3965,5,-85,-2.10,13535813,25041860,53500000,13535813,-2.10,54.05,25.30,25.30,54014612469,25.46,25.46,54014612469
KODEX 2차전지산업레버리지,462330,11,698,2,13,1.90,10513590,26558668,238600000,10513590,1.90,39.59,4.41,4.41,7328005323,4.40,4.40,7328005323
케이쓰리아이,431190,12,6790,2,1190,21.25,10232643,1766076,7486442,10232643,21.25,579.40,136.68,136.68,67092569285,131.99,131.99,67092569285
휴마시스,205470,13,1518,2,48,3.27,9477578,6223534,129375009,9477578,3.27,152.29,7.33,7.33,14762189179,7.52,7.52,14762189179
우리기술,032820,14,2115,5,-65,-2.98,9275071,45297456,164677432,9275071,-2.98,20.48,5.63,5.63,20086801942,5.77,5.77,20086801942
압타머사이언스,291650,15,1363,5,-43,-3.06,9030327,6530699,29280252,9030327,-3.06,138.28,30.84,30.84,13472784137,33.76,33.76,13472784137
아이씨티케이,456010,16,20650,2,3560,20.83,8985146,1451276,13420676,8985146,20.83,619.12,66.95,66.95,187539912755,67.67,67.67,187539912755
두산에너빌리티,034020,17,37250,2,50,0.13,8949106,15739607,640561146,8949106,0.13,56.86,1.40,1.40,341037177725,1.43,1.43,341037177725
마니커,027740,18,1109,2,44,4.13,7738300,72110680,63511228,7738300,4.13,10.73,12.18,12.18,8477451081,12.04,12.04,8477451081
KODEX 인버스,114800,19,4315,5,-30,-0.69,7633261,11310185,137300000,7633261,-0.69,67.49,5.56,5.56,32912085565,5.56,5.56,32912085565
이뮨온시아,424870,20,6890,2,10,0.15,7227991,22466796,73004309,7227991,0.15,32.17,9.90,9.90,50732936680,10.09,10.09,50732936680
바이오비쥬,489460,21,19470,2,1090,5.93,7030084,32347508,15044430,7030084,5.93,21.73,46.73,46.73,141354596445,48.26,48.26,141354596445
삼성중공업,010140,22,14845,2,655,4.62,6924209,4618493,880000000,6924209,4.62,149.92,0.79,0.79,102418330270,0.78,0.78,102418330270
메디콕스,054180,23,193,3,0,0.00,6917793,37862672,82878283,6917793,0.00,18.27,8.35,8.35,1331735645,8.33,8.33,1331735645
평화홀딩스,010770,24,10290,2,1190,13.08,6433358,7782448,14625466,6433358,13.08,82.66,43.99,43.99,64771279670,43.04,43.04,64771279670
나우로보틱스,459510,25,28600,2,2850,11.07,6205075,16167859,12547732,6205075,11.07,38.38,49.45,49.45,170351193075,47.47,47.47,170351193075
셀리드,299660,26,4650,2,650,16.25,5961311,3777880,21102977,5961311,16.25,157.80,28.25,28.25,27971396010,28.50,28.50,27971396010
세진중공업,075580,27,11560,2,2300,24.84,5655922,386277,56849456,5655922,24.84,1464.21,9.95,9.95,60981958040,9.28,9.28,60981958040
수젠텍,253840,28,7910,2,660,9.10,5634605,11535722,16743200,5634605,9.10,48.84,33.65,33.65,46502263660,35.11,35.11,46502263660
KODEX 레버리지,122630,29,16560,2,280,1.72,5472459,12363932,136750000,5472459,1.72,44.26,4.00,4.00,90642680014,4.00,4.00,90642680014
오가노이드사이언스,476040,30,50400,2,9900,24.44,5243084,3117777,6505950,5243084,24.44,168.17,80.59,80.59,246988080600,75.32,75.32,246988080600
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 2027 5 -33 -1.60 64845748 83462272 636900000 64845748 -1.60 77.69 10.18 10.18 131305859436 10.17 10.17 131305859436
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 30989766 19274400 1497000000 30989766 -2.02 160.78 2.07 2.07 2978317927 2.05 2.05 2978317927
4 평화산업 090080 3 1753 2 67 3.97 20822540 40700036 54902259 20822540 3.97 51.16 37.93 37.93 36706823170 38.14 38.14 36706823170
5 랩지노믹스 084650 4 2645 2 140 5.59 17680959 13119438 74239990 17680959 5.59 134.77 23.82 23.82 48311542308 24.60 24.60 48311542308
6 율호 072770 5 788 2 23 3.01 16766539 25054892 71919480 16766539 3.01 66.92 23.31 23.31 12348936763 21.79 21.79 12348936763
7 씨씨에스 066790 6 1696 2 207 13.90 15292836 37431928 65152039 15292836 13.90 40.86 23.47 23.47 24937828813 22.57 22.57 24937828813
8 KODEX 코스닥150레버리지 233740 7 6825 2 250 3.80 14689185 27038336 278700000 14689185 3.80 54.33 5.27 5.27 99287874594 5.22 5.22 99287874594
9 대영포장 014160 8 1509 5 -14 -0.92 14493242 64207320 108394549 14493242 -0.92 22.57 13.37 13.37 21958148348 13.42 13.42 21958148348
10 케이바이오 038530 9 284 2 33 13.15 14209066 1448476 115714347 14209066 13.15 980.97 12.28 12.28 4024068066 12.25 12.25 4024068066
11 KODEX 코스닥150선물인버스 251340 10 3965 5 -85 -2.10 13535813 25041860 53500000 13535813 -2.10 54.05 25.30 25.30 54014612469 25.46 25.46 54014612469
12 KODEX 2차전지산업레버리지 462330 11 698 2 13 1.90 10513590 26558668 238600000 10513590 1.90 39.59 4.41 4.41 7328005323 4.40 4.40 7328005323
13 케이쓰리아이 431190 12 6790 2 1190 21.25 10232643 1766076 7486442 10232643 21.25 579.40 136.68 136.68 67092569285 131.99 131.99 67092569285
14 휴마시스 205470 13 1518 2 48 3.27 9477578 6223534 129375009 9477578 3.27 152.29 7.33 7.33 14762189179 7.52 7.52 14762189179
15 우리기술 032820 14 2115 5 -65 -2.98 9275071 45297456 164677432 9275071 -2.98 20.48 5.63 5.63 20086801942 5.77 5.77 20086801942
16 압타머사이언스 291650 15 1363 5 -43 -3.06 9030327 6530699 29280252 9030327 -3.06 138.28 30.84 30.84 13472784137 33.76 33.76 13472784137
17 아이씨티케이 456010 16 20650 2 3560 20.83 8985146 1451276 13420676 8985146 20.83 619.12 66.95 66.95 187539912755 67.67 67.67 187539912755
18 두산에너빌리티 034020 17 37250 2 50 0.13 8949106 15739607 640561146 8949106 0.13 56.86 1.40 1.40 341037177725 1.43 1.43 341037177725
19 마니커 027740 18 1109 2 44 4.13 7738300 72110680 63511228 7738300 4.13 10.73 12.18 12.18 8477451081 12.04 12.04 8477451081
20 KODEX 인버스 114800 19 4315 5 -30 -0.69 7633261 11310185 137300000 7633261 -0.69 67.49 5.56 5.56 32912085565 5.56 5.56 32912085565
21 이뮨온시아 424870 20 6890 2 10 0.15 7227991 22466796 73004309 7227991 0.15 32.17 9.90 9.90 50732936680 10.09 10.09 50732936680
22 바이오비쥬 489460 21 19470 2 1090 5.93 7030084 32347508 15044430 7030084 5.93 21.73 46.73 46.73 141354596445 48.26 48.26 141354596445
23 삼성중공업 010140 22 14845 2 655 4.62 6924209 4618493 880000000 6924209 4.62 149.92 0.79 0.79 102418330270 0.78 0.78 102418330270
24 메디콕스 054180 23 193 3 0 0.00 6917793 37862672 82878283 6917793 0.00 18.27 8.35 8.35 1331735645 8.33 8.33 1331735645
25 평화홀딩스 010770 24 10290 2 1190 13.08 6433358 7782448 14625466 6433358 13.08 82.66 43.99 43.99 64771279670 43.04 43.04 64771279670
26 나우로보틱스 459510 25 28600 2 2850 11.07 6205075 16167859 12547732 6205075 11.07 38.38 49.45 49.45 170351193075 47.47 47.47 170351193075
27 셀리드 299660 26 4650 2 650 16.25 5961311 3777880 21102977 5961311 16.25 157.80 28.25 28.25 27971396010 28.50 28.50 27971396010
28 세진중공업 075580 27 11560 2 2300 24.84 5655922 386277 56849456 5655922 24.84 1464.21 9.95 9.95 60981958040 9.28 9.28 60981958040
29 수젠텍 253840 28 7910 2 660 9.10 5634605 11535722 16743200 5634605 9.10 48.84 33.65 33.65 46502263660 35.11 35.11 46502263660
30 KODEX 레버리지 122630 29 16560 2 280 1.72 5472459 12363932 136750000 5472459 1.72 44.26 4.00 4.00 90642680014 4.00 4.00 90642680014
31 오가노이드사이언스 476040 30 50400 2 9900 24.44 5243084 3117777 6505950 5243084 24.44 168.17 80.59 80.59 246988080600 75.32 75.32 246988080600

31
top30/20250521/top30-av-20250521-105000.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,252670,1,2025,5,-35,-1.70,65804497,83462272,636900000,65804497,-1.70,78.84,10.33,10.33,133246774091,10.33,10.33,133246774091
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,36256874,19274400,1497000000,36256874,-3.03,188.11,2.42,2.42,3483991315,2.42,2.42,3483991315
평화산업,090080,3,1739,2,53,3.14,21027571,40700036,54902259,21027571,3.14,51.66,38.30,38.30,37063796106,38.82,38.82,37063796106
랩지노믹스,084650,4,2640,2,135,5.39,17885254,13119438,74239990,17885254,5.39,136.33,24.09,24.09,48852213917,24.93,24.93,48852213917
율호,072770,5,788,2,23,3.01,17340585,25054892,71919480,17340585,3.01,69.21,24.11,24.11,12797026409,22.58,22.58,12797026409
씨씨에스,066790,6,1677,2,188,12.63,16776439,37431928,65152039,16776439,12.63,44.82,25.75,25.75,27458763939,25.13,25.13,27458763939
KODEX 코스닥150레버리지,233740,7,6835,2,260,3.95,15690856,27038336,278700000,15690856,3.95,58.03,5.63,5.63,106137751906,5.57,5.57,106137751906
케이바이오,038530,8,289,2,38,15.14,14982874,1448476,115714347,14982874,15.14,1034.39,12.95,12.95,4244448159,12.69,12.69,4244448159
대영포장,014160,9,1495,5,-28,-1.84,14723846,64207320,108394549,14723846,-1.84,22.93,13.58,13.58,22304362932,13.76,13.76,22304362932
KODEX 코스닥150선물인버스,251340,10,3967,5,-83,-2.05,14339517,25041860,53500000,14339517,-2.05,57.26,26.80,26.80,57202138012,26.95,26.95,57202138012
KODEX 2차전지산업레버리지,462330,11,699,2,14,2.04,11613220,26558668,238600000,11613220,2.04,43.73,4.87,4.87,8097417405,4.86,4.86,8097417405
케이쓰리아이,431190,12,6810,2,1210,21.61,10617634,1766076,7486442,10617634,21.61,601.20,141.82,141.82,69707885130,136.73,136.73,69707885130
우리기술,032820,13,2120,5,-60,-2.75,9686112,45297456,164677432,9686112,-2.75,21.38,5.88,5.88,20954088342,6.00,6.00,20954088342
휴마시스,205470,14,1522,2,52,3.54,9554289,6223534,129375009,9554289,3.54,153.52,7.38,7.38,14878730071,7.56,7.56,14878730071
두산에너빌리티,034020,15,37650,2,450,1.21,9339908,15739607,640561146,9339908,1.21,59.34,1.46,1.46,355667922925,1.47,1.47,355667922925
압타머사이언스,291650,16,1372,5,-34,-2.42,9257372,6530699,29280252,9257372,-2.42,141.75,31.62,31.62,13785820895,34.32,34.32,13785820895
아이씨티케이,456010,17,20600,2,3510,20.54,9057729,1451276,13420676,9057729,20.54,624.12,67.49,67.49,189039034105,68.38,68.38,189039034105
마니커,027740,18,1086,2,21,1.97,7996939,72110680,63511228,7996939,1.97,11.09,12.59,12.59,8760354409,12.70,12.70,8760354409
KODEX 인버스,114800,19,4310,5,-35,-0.81,7961442,11310185,137300000,7961442,-0.81,70.39,5.80,5.80,34326531863,5.80,5.80,34326531863
이뮨온시아,424870,20,6890,2,10,0.15,7431401,22466796,73004309,7431401,0.15,33.08,10.18,10.18,52133711665,10.36,10.36,52133711665
메디콕스,054180,21,192,5,-1,-0.52,7329115,37862672,82878283,7329115,-0.52,19.36,8.84,8.84,1410665363,8.87,8.87,1410665363
바이오비쥬,489460,22,19400,2,1020,5.55,7178108,32347508,15044430,7178108,5.55,22.19,47.71,47.71,144221819200,49.41,49.41,144221819200
삼성중공업,010140,23,14860,2,670,4.72,7043164,4618493,880000000,7043164,4.72,152.50,0.80,0.80,104186665150,0.80,0.80,104186665150
나우로보틱스,459510,24,29450,2,3700,14.37,6964110,16167859,12547732,6964110,14.37,43.07,55.50,55.50,192005713900,51.96,51.96,192005713900
평화홀딩스,010770,25,10240,2,1140,12.53,6528264,7782448,14625466,6528264,12.53,83.88,44.64,44.64,65750252220,43.90,43.90,65750252220
세진중공업,075580,26,11770,2,2510,27.11,6358235,386277,56849456,6358235,27.11,1646.03,11.18,11.18,69159681660,10.34,10.34,69159681660
셀리드,299660,27,4595,2,595,14.88,6055325,3777880,21102977,6055325,14.88,160.28,28.69,28.69,28403674639,29.29,29.29,28403674639
로킷헬스케어,376900,28,20300,2,1380,7.29,5775617,6964409,9669449,5775617,7.29,82.93,59.73,59.73,116635546165,59.42,59.42,116635546165
KODEX 레버리지,122630,29,16575,2,295,1.81,5753930,12363932,136750000,5753930,1.81,46.54,4.21,4.21,95309275402,4.20,4.20,95309275402
수젠텍,253840,30,7970,2,720,9.93,5692998,11535722,16743200,5692998,9.93,49.35,34.00,34.00,46964814130,35.19,35.19,46964814130
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 2025 5 -35 -1.70 65804497 83462272 636900000 65804497 -1.70 78.84 10.33 10.33 133246774091 10.33 10.33 133246774091
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 36256874 19274400 1497000000 36256874 -3.03 188.11 2.42 2.42 3483991315 2.42 2.42 3483991315
4 평화산업 090080 3 1739 2 53 3.14 21027571 40700036 54902259 21027571 3.14 51.66 38.30 38.30 37063796106 38.82 38.82 37063796106
5 랩지노믹스 084650 4 2640 2 135 5.39 17885254 13119438 74239990 17885254 5.39 136.33 24.09 24.09 48852213917 24.93 24.93 48852213917
6 율호 072770 5 788 2 23 3.01 17340585 25054892 71919480 17340585 3.01 69.21 24.11 24.11 12797026409 22.58 22.58 12797026409
7 씨씨에스 066790 6 1677 2 188 12.63 16776439 37431928 65152039 16776439 12.63 44.82 25.75 25.75 27458763939 25.13 25.13 27458763939
8 KODEX 코스닥150레버리지 233740 7 6835 2 260 3.95 15690856 27038336 278700000 15690856 3.95 58.03 5.63 5.63 106137751906 5.57 5.57 106137751906
9 케이바이오 038530 8 289 2 38 15.14 14982874 1448476 115714347 14982874 15.14 1034.39 12.95 12.95 4244448159 12.69 12.69 4244448159
10 대영포장 014160 9 1495 5 -28 -1.84 14723846 64207320 108394549 14723846 -1.84 22.93 13.58 13.58 22304362932 13.76 13.76 22304362932
11 KODEX 코스닥150선물인버스 251340 10 3967 5 -83 -2.05 14339517 25041860 53500000 14339517 -2.05 57.26 26.80 26.80 57202138012 26.95 26.95 57202138012
12 KODEX 2차전지산업레버리지 462330 11 699 2 14 2.04 11613220 26558668 238600000 11613220 2.04 43.73 4.87 4.87 8097417405 4.86 4.86 8097417405
13 케이쓰리아이 431190 12 6810 2 1210 21.61 10617634 1766076 7486442 10617634 21.61 601.20 141.82 141.82 69707885130 136.73 136.73 69707885130
14 우리기술 032820 13 2120 5 -60 -2.75 9686112 45297456 164677432 9686112 -2.75 21.38 5.88 5.88 20954088342 6.00 6.00 20954088342
15 휴마시스 205470 14 1522 2 52 3.54 9554289 6223534 129375009 9554289 3.54 153.52 7.38 7.38 14878730071 7.56 7.56 14878730071
16 두산에너빌리티 034020 15 37650 2 450 1.21 9339908 15739607 640561146 9339908 1.21 59.34 1.46 1.46 355667922925 1.47 1.47 355667922925
17 압타머사이언스 291650 16 1372 5 -34 -2.42 9257372 6530699 29280252 9257372 -2.42 141.75 31.62 31.62 13785820895 34.32 34.32 13785820895
18 아이씨티케이 456010 17 20600 2 3510 20.54 9057729 1451276 13420676 9057729 20.54 624.12 67.49 67.49 189039034105 68.38 68.38 189039034105
19 마니커 027740 18 1086 2 21 1.97 7996939 72110680 63511228 7996939 1.97 11.09 12.59 12.59 8760354409 12.70 12.70 8760354409
20 KODEX 인버스 114800 19 4310 5 -35 -0.81 7961442 11310185 137300000 7961442 -0.81 70.39 5.80 5.80 34326531863 5.80 5.80 34326531863
21 이뮨온시아 424870 20 6890 2 10 0.15 7431401 22466796 73004309 7431401 0.15 33.08 10.18 10.18 52133711665 10.36 10.36 52133711665
22 메디콕스 054180 21 192 5 -1 -0.52 7329115 37862672 82878283 7329115 -0.52 19.36 8.84 8.84 1410665363 8.87 8.87 1410665363
23 바이오비쥬 489460 22 19400 2 1020 5.55 7178108 32347508 15044430 7178108 5.55 22.19 47.71 47.71 144221819200 49.41 49.41 144221819200
24 삼성중공업 010140 23 14860 2 670 4.72 7043164 4618493 880000000 7043164 4.72 152.50 0.80 0.80 104186665150 0.80 0.80 104186665150
25 나우로보틱스 459510 24 29450 2 3700 14.37 6964110 16167859 12547732 6964110 14.37 43.07 55.50 55.50 192005713900 51.96 51.96 192005713900
26 평화홀딩스 010770 25 10240 2 1140 12.53 6528264 7782448 14625466 6528264 12.53 83.88 44.64 44.64 65750252220 43.90 43.90 65750252220
27 세진중공업 075580 26 11770 2 2510 27.11 6358235 386277 56849456 6358235 27.11 1646.03 11.18 11.18 69159681660 10.34 10.34 69159681660
28 셀리드 299660 27 4595 2 595 14.88 6055325 3777880 21102977 6055325 14.88 160.28 28.69 28.69 28403674639 29.29 29.29 28403674639
29 로킷헬스케어 376900 28 20300 2 1380 7.29 5775617 6964409 9669449 5775617 7.29 82.93 59.73 59.73 116635546165 59.42 59.42 116635546165
30 KODEX 레버리지 122630 29 16575 2 295 1.81 5753930 12363932 136750000 5753930 1.81 46.54 4.21 4.21 95309275402 4.20 4.20 95309275402
31 수젠텍 253840 30 7970 2 720 9.93 5692998 11535722 16743200 5692998 9.93 49.35 34.00 34.00 46964814130 35.19 35.19 46964814130

31
top30/20250521/top30-av-20250521-110000.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,252670,1,2030,5,-30,-1.46,68477858,83462272,636900000,68477858,-1.46,82.05,10.75,10.75,138668938425,10.73,10.73,138668938425
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,36535985,19274400,1497000000,36535985,-3.03,189.56,2.44,2.44,3510775971,2.44,2.44,3510775971
평화산업,090080,3,1726,2,40,2.37,21239462,40700036,54902259,21239462,2.37,52.19,38.69,38.69,37430038303,39.50,39.50,37430038303
씨씨에스,066790,4,1828,2,339,22.77,20616208,37431928,65152039,20616208,22.77,55.08,31.64,31.64,34264003443,28.77,28.77,34264003443
랩지노믹스,084650,5,2670,2,165,6.59,18114382,13119438,74239990,18114382,6.59,138.07,24.40,24.40,49461011762,24.95,24.95,49461011762
율호,072770,6,779,2,14,1.83,17544031,25054892,71919480,17544031,1.83,70.02,24.39,24.39,12955255929,23.12,23.12,12955255929
KODEX 코스닥150레버리지,233740,7,6810,2,235,3.57,16057275,27038336,278700000,16057275,3.57,59.39,5.76,5.76,108636471176,5.72,5.72,108636471176
케이바이오,038530,8,284,2,33,13.15,15811127,1448476,115714347,15811127,13.15,1091.57,13.66,13.66,4484587665,13.65,13.65,4484587665
대영포장,014160,9,1486,5,-37,-2.43,15020636,64207320,108394549,15020636,-2.43,23.39,13.86,13.86,22747004636,14.12,14.12,22747004636
KODEX 코스닥150선물인버스,251340,10,3980,5,-70,-1.73,14802018,25041860,53500000,14802018,-1.73,59.11,27.67,27.67,59040393352,27.73,27.73,59040393352
KODEX 2차전지산업레버리지,462330,11,692,2,7,1.02,12535014,26558668,238600000,12535014,1.02,47.20,5.25,5.25,8738285018,5.29,5.29,8738285018
케이쓰리아이,431190,12,6770,2,1170,20.89,11060056,1766076,7486442,11060056,20.89,626.25,147.73,147.73,72679539985,143.40,143.40,72679539985
압타머사이언스,291650,13,1400,5,-6,-0.43,10594544,6530699,29280252,10594544,-0.43,162.23,36.18,36.18,15691428111,38.28,38.28,15691428111
우리기술,032820,14,2140,5,-40,-1.83,9891812,45297456,164677432,9891812,-1.83,21.84,6.01,6.01,21391885855,6.07,6.07,21391885855
휴마시스,205470,15,1529,2,59,4.01,9844023,6223534,129375009,9844023,4.01,158.17,7.61,7.61,15321815426,7.75,7.75,15321815426
두산에너빌리티,034020,16,37750,2,550,1.48,9613108,15739607,640561146,9613108,1.48,61.08,1.50,1.50,365941996350,1.51,1.51,365941996350
아이씨티케이,456010,17,20700,2,3610,21.12,9150862,1451276,13420676,9150862,21.12,630.54,68.18,68.18,190957726805,68.74,68.74,190957726805
KODEX 인버스,114800,18,4315,5,-30,-0.69,8314002,11310185,137300000,8314002,-0.69,73.51,6.06,6.06,35847749492,6.05,6.05,35847749492
마니커,027740,19,1086,2,21,1.97,8277904,72110680,63511228,8277904,1.97,11.48,13.03,13.03,9064708802,13.14,13.14,9064708802
나우로보틱스,459510,20,29650,2,3900,15.15,8083291,16167859,12547732,8083291,15.15,50.00,64.42,64.42,225393683250,60.58,60.58,225393683250
이뮨온시아,424870,21,6900,2,20,0.29,7528511,22466796,73004309,7528511,0.29,33.51,10.31,10.31,52803515255,10.48,10.48,52803515255
메디콕스,054180,22,193,3,0,0.00,7524683,37862672,82878283,7524683,0.00,19.87,9.08,9.08,1448250299,9.05,9.05,1448250299
바이오비쥬,489460,23,19650,2,1270,6.91,7326341,32347508,15044430,7326341,6.91,22.65,48.70,48.70,147118975220,49.77,49.77,147118975220
삼성중공업,010140,24,14840,2,650,4.58,7204313,4618493,880000000,7204313,4.58,155.99,0.82,0.82,106581405975,0.82,0.82,106581405975
세진중공업,075580,25,11690,2,2430,26.24,6887913,386277,56849456,6887913,26.24,1783.15,12.12,12.12,75407255980,11.35,11.35,75407255980
평화홀딩스,010770,26,10250,2,1150,12.64,6585457,7782448,14625466,6585457,12.64,84.62,45.03,45.03,66336712005,44.25,44.25,66336712005
셀리드,299660,27,4605,2,605,15.12,6120951,3777880,21102977,6120951,15.12,162.02,29.01,29.01,28705924244,29.54,29.54,28705924244
로킷헬스케어,376900,28,20550,2,1630,8.62,6038082,6964409,9669449,6038082,8.62,86.70,62.44,62.44,121975896290,61.38,61.38,121975896290
KODEX 레버리지,122630,29,16535,2,255,1.57,5976849,12363932,136750000,5976849,1.57,48.34,4.37,4.37,98999258568,4.38,4.38,98999258568
수젠텍,253840,30,8000,2,750,10.34,5764443,11535722,16743200,5764443,10.34,49.97,34.43,34.43,47536136290,35.49,35.49,47536136290
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 2030 5 -30 -1.46 68477858 83462272 636900000 68477858 -1.46 82.05 10.75 10.75 138668938425 10.73 10.73 138668938425
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 36535985 19274400 1497000000 36535985 -3.03 189.56 2.44 2.44 3510775971 2.44 2.44 3510775971
4 평화산업 090080 3 1726 2 40 2.37 21239462 40700036 54902259 21239462 2.37 52.19 38.69 38.69 37430038303 39.50 39.50 37430038303
5 씨씨에스 066790 4 1828 2 339 22.77 20616208 37431928 65152039 20616208 22.77 55.08 31.64 31.64 34264003443 28.77 28.77 34264003443
6 랩지노믹스 084650 5 2670 2 165 6.59 18114382 13119438 74239990 18114382 6.59 138.07 24.40 24.40 49461011762 24.95 24.95 49461011762
7 율호 072770 6 779 2 14 1.83 17544031 25054892 71919480 17544031 1.83 70.02 24.39 24.39 12955255929 23.12 23.12 12955255929
8 KODEX 코스닥150레버리지 233740 7 6810 2 235 3.57 16057275 27038336 278700000 16057275 3.57 59.39 5.76 5.76 108636471176 5.72 5.72 108636471176
9 케이바이오 038530 8 284 2 33 13.15 15811127 1448476 115714347 15811127 13.15 1091.57 13.66 13.66 4484587665 13.65 13.65 4484587665
10 대영포장 014160 9 1486 5 -37 -2.43 15020636 64207320 108394549 15020636 -2.43 23.39 13.86 13.86 22747004636 14.12 14.12 22747004636
11 KODEX 코스닥150선물인버스 251340 10 3980 5 -70 -1.73 14802018 25041860 53500000 14802018 -1.73 59.11 27.67 27.67 59040393352 27.73 27.73 59040393352
12 KODEX 2차전지산업레버리지 462330 11 692 2 7 1.02 12535014 26558668 238600000 12535014 1.02 47.20 5.25 5.25 8738285018 5.29 5.29 8738285018
13 케이쓰리아이 431190 12 6770 2 1170 20.89 11060056 1766076 7486442 11060056 20.89 626.25 147.73 147.73 72679539985 143.40 143.40 72679539985
14 압타머사이언스 291650 13 1400 5 -6 -0.43 10594544 6530699 29280252 10594544 -0.43 162.23 36.18 36.18 15691428111 38.28 38.28 15691428111
15 우리기술 032820 14 2140 5 -40 -1.83 9891812 45297456 164677432 9891812 -1.83 21.84 6.01 6.01 21391885855 6.07 6.07 21391885855
16 휴마시스 205470 15 1529 2 59 4.01 9844023 6223534 129375009 9844023 4.01 158.17 7.61 7.61 15321815426 7.75 7.75 15321815426
17 두산에너빌리티 034020 16 37750 2 550 1.48 9613108 15739607 640561146 9613108 1.48 61.08 1.50 1.50 365941996350 1.51 1.51 365941996350
18 아이씨티케이 456010 17 20700 2 3610 21.12 9150862 1451276 13420676 9150862 21.12 630.54 68.18 68.18 190957726805 68.74 68.74 190957726805
19 KODEX 인버스 114800 18 4315 5 -30 -0.69 8314002 11310185 137300000 8314002 -0.69 73.51 6.06 6.06 35847749492 6.05 6.05 35847749492
20 마니커 027740 19 1086 2 21 1.97 8277904 72110680 63511228 8277904 1.97 11.48 13.03 13.03 9064708802 13.14 13.14 9064708802
21 나우로보틱스 459510 20 29650 2 3900 15.15 8083291 16167859 12547732 8083291 15.15 50.00 64.42 64.42 225393683250 60.58 60.58 225393683250
22 이뮨온시아 424870 21 6900 2 20 0.29 7528511 22466796 73004309 7528511 0.29 33.51 10.31 10.31 52803515255 10.48 10.48 52803515255
23 메디콕스 054180 22 193 3 0 0.00 7524683 37862672 82878283 7524683 0.00 19.87 9.08 9.08 1448250299 9.05 9.05 1448250299
24 바이오비쥬 489460 23 19650 2 1270 6.91 7326341 32347508 15044430 7326341 6.91 22.65 48.70 48.70 147118975220 49.77 49.77 147118975220
25 삼성중공업 010140 24 14840 2 650 4.58 7204313 4618493 880000000 7204313 4.58 155.99 0.82 0.82 106581405975 0.82 0.82 106581405975
26 세진중공업 075580 25 11690 2 2430 26.24 6887913 386277 56849456 6887913 26.24 1783.15 12.12 12.12 75407255980 11.35 11.35 75407255980
27 평화홀딩스 010770 26 10250 2 1150 12.64 6585457 7782448 14625466 6585457 12.64 84.62 45.03 45.03 66336712005 44.25 44.25 66336712005
28 셀리드 299660 27 4605 2 605 15.12 6120951 3777880 21102977 6120951 15.12 162.02 29.01 29.01 28705924244 29.54 29.54 28705924244
29 로킷헬스케어 376900 28 20550 2 1630 8.62 6038082 6964409 9669449 6038082 8.62 86.70 62.44 62.44 121975896290 61.38 61.38 121975896290
30 KODEX 레버리지 122630 29 16535 2 255 1.57 5976849 12363932 136750000 5976849 1.57 48.34 4.37 4.37 98999258568 4.38 4.38 98999258568
31 수젠텍 253840 30 8000 2 750 10.34 5764443 11535722 16743200 5764443 10.34 49.97 34.43 34.43 47536136290 35.49 35.49 47536136290

31
top30/20250521/top30-av-20250521-111000.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,252670,1,2032,5,-28,-1.36,71112648,83462272,636900000,71112648,-1.36,85.20,11.17,11.17,144030081576,11.13,11.13,144030081576
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,36832726,19274400,1497000000,36832726,-3.03,191.10,2.46,2.46,3539263107,2.46,2.46,3539263107
씨씨에스,066790,3,1792,2,303,20.35,22560168,37431928,65152039,22560168,20.35,60.27,34.63,34.63,37767141653,32.35,32.35,37767141653
평화산업,090080,4,1739,2,53,3.14,21473134,40700036,54902259,21473134,3.14,52.76,39.11,39.11,37835304830,39.63,39.63,37835304830
랩지노믹스,084650,5,2655,2,150,5.99,18200914,13119438,74239990,18200914,5.99,138.73,24.52,24.52,49690921507,25.21,25.21,49690921507
율호,072770,6,772,2,7,0.92,17904487,25054892,71919480,17904487,0.92,71.46,24.90,24.90,13233501300,23.83,23.83,13233501300
KODEX 코스닥150레버리지,233740,7,6800,2,225,3.42,16612440,27038336,278700000,16612440,3.42,61.44,5.96,5.96,112408872903,5.93,5.93,112408872903
케이바이오,038530,8,289,2,38,15.14,16069656,1448476,115714347,16069656,15.14,1109.42,13.89,13.89,4558751125,13.63,13.63,4558751125
KODEX 코스닥150선물인버스,251340,9,3980,5,-70,-1.73,15700106,25041860,53500000,15700106,-1.73,62.70,29.35,29.35,62614779521,29.41,29.41,62614779521
대영포장,014160,10,1487,5,-36,-2.36,15147917,64207320,108394549,15147917,-2.36,23.59,13.97,13.97,22936314613,14.23,14.23,22936314613
KODEX 2차전지산업레버리지,462330,11,691,2,6,0.88,12970149,26558668,238600000,12970149,0.88,48.84,5.44,5.44,9039096680,5.48,5.48,9039096680
케이쓰리아이,431190,12,6730,2,1130,20.18,11296122,1766076,7486442,11296122,20.18,639.62,150.89,150.89,74270904440,147.41,147.41,74270904440
압타머사이언스,291650,13,1391,5,-15,-1.07,10922033,6530699,29280252,10922033,-1.07,167.24,37.30,37.30,16145580134,39.64,39.64,16145580134
우리기술,032820,14,2140,5,-40,-1.83,10014570,45297456,164677432,10014570,-1.83,22.11,6.08,6.08,21653790337,6.14,6.14,21653790337
휴마시스,205470,15,1521,2,51,3.47,10002851,6223534,129375009,10002851,3.47,160.73,7.73,7.73,15564397943,7.91,7.91,15564397943
두산에너빌리티,034020,16,37950,2,750,2.02,9891417,15739607,640561146,9891417,2.02,62.84,1.54,1.54,376479919750,1.55,1.55,376479919750
아이씨티케이,456010,17,20400,2,3310,19.37,9389180,1451276,13420676,9389180,19.37,646.96,69.96,69.96,195819100480,71.52,71.52,195819100480
KODEX 인버스,114800,18,4320,5,-25,-0.58,8781125,11310185,137300000,8781125,-0.58,77.64,6.40,6.40,37865779840,6.38,6.38,37865779840
나우로보틱스,459510,19,30000,2,4250,16.50,8751039,16167859,12547732,8751039,16.50,54.13,69.74,69.74,245481302925,65.21,65.21,245481302925
마니커,027740,20,1083,2,18,1.69,8500800,72110680,63511228,8500800,1.69,11.79,13.38,13.38,9304123009,13.53,13.53,9304123009
바이오비쥬,489460,21,20250,2,1870,10.17,8403802,32347508,15044430,8403802,10.17,25.98,55.86,55.86,169013730110,55.48,55.48,169013730110
메디콕스,054180,22,189,5,-4,-2.07,8004794,37862672,82878283,8004794,-2.07,21.14,9.66,9.66,1539705354,9.83,9.83,1539705354
이뮨온시아,424870,23,7010,2,130,1.89,7814765,22466796,73004309,7814765,1.89,34.78,10.70,10.70,54795529615,10.71,10.71,54795529615
삼성중공업,010140,24,14830,2,640,4.51,7328885,4618493,880000000,7328885,4.51,158.69,0.83,0.83,108428706500,0.83,0.83,108428706500
세진중공업,075580,25,11540,2,2280,24.62,7277213,386277,56849456,7277213,24.62,1883.94,12.80,12.80,79925151960,12.18,12.18,79925151960
평화홀딩스,010770,26,10250,2,1150,12.64,6656862,7782448,14625466,6656862,12.64,85.54,45.52,45.52,67071990370,44.74,44.74,67071990370
KODEX 레버리지,122630,27,16500,2,220,1.35,6285273,12363932,136750000,6285273,1.35,50.84,4.60,4.60,104090753240,4.61,4.61,104090753240
셀리드,299660,28,4655,2,655,16.38,6207801,3777880,21102977,6207801,16.38,164.32,29.42,29.42,29111054271,29.63,29.63,29111054271
로킷헬스케어,376900,29,20350,2,1430,7.56,6198105,6964409,9669449,6198105,7.56,89.00,64.10,64.10,125254201140,63.65,63.65,125254201140
수젠텍,253840,30,7980,2,730,10.07,5829255,11535722,16743200,5829255,10.07,50.53,34.82,34.82,48055744055,35.97,35.97,48055744055
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 2032 5 -28 -1.36 71112648 83462272 636900000 71112648 -1.36 85.20 11.17 11.17 144030081576 11.13 11.13 144030081576
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 36832726 19274400 1497000000 36832726 -3.03 191.10 2.46 2.46 3539263107 2.46 2.46 3539263107
4 씨씨에스 066790 3 1792 2 303 20.35 22560168 37431928 65152039 22560168 20.35 60.27 34.63 34.63 37767141653 32.35 32.35 37767141653
5 평화산업 090080 4 1739 2 53 3.14 21473134 40700036 54902259 21473134 3.14 52.76 39.11 39.11 37835304830 39.63 39.63 37835304830
6 랩지노믹스 084650 5 2655 2 150 5.99 18200914 13119438 74239990 18200914 5.99 138.73 24.52 24.52 49690921507 25.21 25.21 49690921507
7 율호 072770 6 772 2 7 0.92 17904487 25054892 71919480 17904487 0.92 71.46 24.90 24.90 13233501300 23.83 23.83 13233501300
8 KODEX 코스닥150레버리지 233740 7 6800 2 225 3.42 16612440 27038336 278700000 16612440 3.42 61.44 5.96 5.96 112408872903 5.93 5.93 112408872903
9 케이바이오 038530 8 289 2 38 15.14 16069656 1448476 115714347 16069656 15.14 1109.42 13.89 13.89 4558751125 13.63 13.63 4558751125
10 KODEX 코스닥150선물인버스 251340 9 3980 5 -70 -1.73 15700106 25041860 53500000 15700106 -1.73 62.70 29.35 29.35 62614779521 29.41 29.41 62614779521
11 대영포장 014160 10 1487 5 -36 -2.36 15147917 64207320 108394549 15147917 -2.36 23.59 13.97 13.97 22936314613 14.23 14.23 22936314613
12 KODEX 2차전지산업레버리지 462330 11 691 2 6 0.88 12970149 26558668 238600000 12970149 0.88 48.84 5.44 5.44 9039096680 5.48 5.48 9039096680
13 케이쓰리아이 431190 12 6730 2 1130 20.18 11296122 1766076 7486442 11296122 20.18 639.62 150.89 150.89 74270904440 147.41 147.41 74270904440
14 압타머사이언스 291650 13 1391 5 -15 -1.07 10922033 6530699 29280252 10922033 -1.07 167.24 37.30 37.30 16145580134 39.64 39.64 16145580134
15 우리기술 032820 14 2140 5 -40 -1.83 10014570 45297456 164677432 10014570 -1.83 22.11 6.08 6.08 21653790337 6.14 6.14 21653790337
16 휴마시스 205470 15 1521 2 51 3.47 10002851 6223534 129375009 10002851 3.47 160.73 7.73 7.73 15564397943 7.91 7.91 15564397943
17 두산에너빌리티 034020 16 37950 2 750 2.02 9891417 15739607 640561146 9891417 2.02 62.84 1.54 1.54 376479919750 1.55 1.55 376479919750
18 아이씨티케이 456010 17 20400 2 3310 19.37 9389180 1451276 13420676 9389180 19.37 646.96 69.96 69.96 195819100480 71.52 71.52 195819100480
19 KODEX 인버스 114800 18 4320 5 -25 -0.58 8781125 11310185 137300000 8781125 -0.58 77.64 6.40 6.40 37865779840 6.38 6.38 37865779840
20 나우로보틱스 459510 19 30000 2 4250 16.50 8751039 16167859 12547732 8751039 16.50 54.13 69.74 69.74 245481302925 65.21 65.21 245481302925
21 마니커 027740 20 1083 2 18 1.69 8500800 72110680 63511228 8500800 1.69 11.79 13.38 13.38 9304123009 13.53 13.53 9304123009
22 바이오비쥬 489460 21 20250 2 1870 10.17 8403802 32347508 15044430 8403802 10.17 25.98 55.86 55.86 169013730110 55.48 55.48 169013730110
23 메디콕스 054180 22 189 5 -4 -2.07 8004794 37862672 82878283 8004794 -2.07 21.14 9.66 9.66 1539705354 9.83 9.83 1539705354
24 이뮨온시아 424870 23 7010 2 130 1.89 7814765 22466796 73004309 7814765 1.89 34.78 10.70 10.70 54795529615 10.71 10.71 54795529615
25 삼성중공업 010140 24 14830 2 640 4.51 7328885 4618493 880000000 7328885 4.51 158.69 0.83 0.83 108428706500 0.83 0.83 108428706500
26 세진중공업 075580 25 11540 2 2280 24.62 7277213 386277 56849456 7277213 24.62 1883.94 12.80 12.80 79925151960 12.18 12.18 79925151960
27 평화홀딩스 010770 26 10250 2 1150 12.64 6656862 7782448 14625466 6656862 12.64 85.54 45.52 45.52 67071990370 44.74 44.74 67071990370
28 KODEX 레버리지 122630 27 16500 2 220 1.35 6285273 12363932 136750000 6285273 1.35 50.84 4.60 4.60 104090753240 4.61 4.61 104090753240
29 셀리드 299660 28 4655 2 655 16.38 6207801 3777880 21102977 6207801 16.38 164.32 29.42 29.42 29111054271 29.63 29.63 29111054271
30 로킷헬스케어 376900 29 20350 2 1430 7.56 6198105 6964409 9669449 6198105 7.56 89.00 64.10 64.10 125254201140 63.65 63.65 125254201140
31 수젠텍 253840 30 7980 2 730 10.07 5829255 11535722 16743200 5829255 10.07 50.53 34.82 34.82 48055744055 35.97 35.97 48055744055

31
top30/20250521/top30-av-20250521-112000.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,252670,1,2035,5,-25,-1.21,72400101,83462272,636900000,72400101,-1.21,86.75,11.37,11.37,146649257166,11.31,11.31,146649257166
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,37124524,19274400,1497000000,37124524,-3.03,192.61,2.48,2.48,3567273731,2.48,2.48,3567273731
씨씨에스,066790,3,1881,2,392,26.33,25326409,37431928,65152039,25326409,26.33,67.66,38.87,38.87,42808392233,34.93,34.93,42808392233
평화산업,090080,4,1684,5,-2,-0.12,21987005,40700036,54902259,21987005,-0.12,54.02,40.05,40.05,38714246695,41.87,41.87,38714246695
랩지노믹스,084650,5,2657,2,152,6.07,18314482,13119438,74239990,18314482,6.07,139.60,24.67,24.67,49992773599,25.34,25.34,49992773599
율호,072770,6,766,2,1,0.13,18103885,25054892,71919480,18103885,0.13,72.26,25.17,25.17,13386948330,24.30,24.30,13386948330
KODEX 코스닥150레버리지,233740,7,6800,2,225,3.42,16820676,27038336,278700000,16820676,3.42,62.21,6.04,6.04,113824738413,6.01,6.01,113824738413
케이바이오,038530,8,284,2,33,13.15,16451123,1448476,115714347,16451123,13.15,1135.75,14.22,14.22,4668524629,14.21,14.21,4668524629
KODEX 코스닥150선물인버스,251340,9,3980,5,-70,-1.73,15905210,25041860,53500000,15905210,-1.73,63.51,29.73,29.73,63431044338,29.79,29.79,63431044338
대영포장,014160,10,1472,5,-51,-3.35,15605554,64207320,108394549,15605554,-3.35,24.30,14.40,14.40,23612693765,14.80,14.80,23612693765
KODEX 2차전지산업레버리지,462330,11,690,2,5,0.73,13362112,26558668,238600000,13362112,0.73,50.31,5.60,5.60,9309880692,5.65,5.65,9309880692
케이쓰리아이,431190,12,6670,2,1070,19.11,11570658,1766076,7486442,11570658,19.11,655.16,154.55,154.55,76105665510,152.41,152.41,76105665510
압타머사이언스,291650,13,1377,5,-29,-2.06,11086475,6530699,29280252,11086475,-2.06,169.76,37.86,37.86,16371947133,40.61,40.61,16371947133
우리기술,032820,14,2130,5,-50,-2.29,10150782,45297456,164677432,10150782,-2.29,22.41,6.16,6.16,21944808355,6.26,6.26,21944808355
두산에너빌리티,034020,15,37950,2,750,2.02,10078681,15739607,640561146,10078681,2.02,64.03,1.57,1.57,383591495675,1.58,1.58,383591495675
휴마시스,205470,16,1524,2,54,3.67,10039469,6223534,129375009,10039469,3.67,161.31,7.76,7.76,15620257356,7.92,7.92,15620257356
아이씨티케이,456010,17,20250,2,3160,18.49,9509387,1451276,13420676,9509387,18.49,655.24,70.86,70.86,198264651230,72.95,72.95,198264651230
바이오비쥬,489460,18,19590,2,1210,6.58,9127325,32347508,15044430,9127325,6.58,28.22,60.67,60.67,183446286100,62.24,62.24,183446286100
나우로보틱스,459510,19,29600,2,3850,14.95,9075591,16167859,12547732,9075591,14.95,56.13,72.33,72.33,255163432225,68.70,68.70,255163432225
KODEX 인버스,114800,20,4325,5,-20,-0.46,9030022,11310185,137300000,9030022,-0.46,79.84,6.58,6.58,38941015389,6.56,6.56,38941015389
이뮨온시아,424870,21,6930,2,50,0.73,8760554,22466796,73004309,8760554,0.73,38.99,12.00,12.00,61428274440,12.14,12.14,61428274440
마니커,027740,22,1070,2,5,0.47,8591221,72110680,63511228,8591221,0.47,11.91,13.53,13.53,9401208378,13.83,13.83,9401208378
메디콕스,054180,23,191,5,-2,-1.04,8116898,37862672,82878283,8116898,-1.04,21.44,9.79,9.79,1560998886,9.86,9.86,1560998886
세진중공업,075580,24,11380,2,2120,22.89,7672786,386277,56849456,7672786,22.89,1986.34,13.50,13.50,84446788055,13.05,13.05,84446788055
삼성중공업,010140,25,14840,2,650,4.58,7453409,4618493,880000000,7453409,4.58,161.38,0.85,0.85,110275225710,0.84,0.84,110275225710
평화홀딩스,010770,26,10040,2,940,10.33,6855060,7782448,14625466,6855060,10.33,88.08,46.87,46.87,69072307975,47.04,47.04,69072307975
KODEX 레버리지,122630,27,16500,2,220,1.35,6410684,12363932,136750000,6410684,1.35,51.85,4.69,4.69,106160283738,4.70,4.70,106160283738
로킷헬스케어,376900,28,20350,2,1430,7.56,6313004,6964409,9669449,6313004,7.56,90.65,65.29,65.29,127603457190,64.85,64.85,127603457190
셀리드,299660,29,4670,2,670,16.75,6244134,3777880,21102977,6244134,16.75,165.28,29.59,29.59,29280148596,29.71,29.71,29280148596
수젠텍,253840,30,7950,2,700,9.66,5867778,11535722,16743200,5867778,9.66,50.87,35.05,35.05,48362406200,36.33,36.33,48362406200
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 2035 5 -25 -1.21 72400101 83462272 636900000 72400101 -1.21 86.75 11.37 11.37 146649257166 11.31 11.31 146649257166
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 37124524 19274400 1497000000 37124524 -3.03 192.61 2.48 2.48 3567273731 2.48 2.48 3567273731
4 씨씨에스 066790 3 1881 2 392 26.33 25326409 37431928 65152039 25326409 26.33 67.66 38.87 38.87 42808392233 34.93 34.93 42808392233
5 평화산업 090080 4 1684 5 -2 -0.12 21987005 40700036 54902259 21987005 -0.12 54.02 40.05 40.05 38714246695 41.87 41.87 38714246695
6 랩지노믹스 084650 5 2657 2 152 6.07 18314482 13119438 74239990 18314482 6.07 139.60 24.67 24.67 49992773599 25.34 25.34 49992773599
7 율호 072770 6 766 2 1 0.13 18103885 25054892 71919480 18103885 0.13 72.26 25.17 25.17 13386948330 24.30 24.30 13386948330
8 KODEX 코스닥150레버리지 233740 7 6800 2 225 3.42 16820676 27038336 278700000 16820676 3.42 62.21 6.04 6.04 113824738413 6.01 6.01 113824738413
9 케이바이오 038530 8 284 2 33 13.15 16451123 1448476 115714347 16451123 13.15 1135.75 14.22 14.22 4668524629 14.21 14.21 4668524629
10 KODEX 코스닥150선물인버스 251340 9 3980 5 -70 -1.73 15905210 25041860 53500000 15905210 -1.73 63.51 29.73 29.73 63431044338 29.79 29.79 63431044338
11 대영포장 014160 10 1472 5 -51 -3.35 15605554 64207320 108394549 15605554 -3.35 24.30 14.40 14.40 23612693765 14.80 14.80 23612693765
12 KODEX 2차전지산업레버리지 462330 11 690 2 5 0.73 13362112 26558668 238600000 13362112 0.73 50.31 5.60 5.60 9309880692 5.65 5.65 9309880692
13 케이쓰리아이 431190 12 6670 2 1070 19.11 11570658 1766076 7486442 11570658 19.11 655.16 154.55 154.55 76105665510 152.41 152.41 76105665510
14 압타머사이언스 291650 13 1377 5 -29 -2.06 11086475 6530699 29280252 11086475 -2.06 169.76 37.86 37.86 16371947133 40.61 40.61 16371947133
15 우리기술 032820 14 2130 5 -50 -2.29 10150782 45297456 164677432 10150782 -2.29 22.41 6.16 6.16 21944808355 6.26 6.26 21944808355
16 두산에너빌리티 034020 15 37950 2 750 2.02 10078681 15739607 640561146 10078681 2.02 64.03 1.57 1.57 383591495675 1.58 1.58 383591495675
17 휴마시스 205470 16 1524 2 54 3.67 10039469 6223534 129375009 10039469 3.67 161.31 7.76 7.76 15620257356 7.92 7.92 15620257356
18 아이씨티케이 456010 17 20250 2 3160 18.49 9509387 1451276 13420676 9509387 18.49 655.24 70.86 70.86 198264651230 72.95 72.95 198264651230
19 바이오비쥬 489460 18 19590 2 1210 6.58 9127325 32347508 15044430 9127325 6.58 28.22 60.67 60.67 183446286100 62.24 62.24 183446286100
20 나우로보틱스 459510 19 29600 2 3850 14.95 9075591 16167859 12547732 9075591 14.95 56.13 72.33 72.33 255163432225 68.70 68.70 255163432225
21 KODEX 인버스 114800 20 4325 5 -20 -0.46 9030022 11310185 137300000 9030022 -0.46 79.84 6.58 6.58 38941015389 6.56 6.56 38941015389
22 이뮨온시아 424870 21 6930 2 50 0.73 8760554 22466796 73004309 8760554 0.73 38.99 12.00 12.00 61428274440 12.14 12.14 61428274440
23 마니커 027740 22 1070 2 5 0.47 8591221 72110680 63511228 8591221 0.47 11.91 13.53 13.53 9401208378 13.83 13.83 9401208378
24 메디콕스 054180 23 191 5 -2 -1.04 8116898 37862672 82878283 8116898 -1.04 21.44 9.79 9.79 1560998886 9.86 9.86 1560998886
25 세진중공업 075580 24 11380 2 2120 22.89 7672786 386277 56849456 7672786 22.89 1986.34 13.50 13.50 84446788055 13.05 13.05 84446788055
26 삼성중공업 010140 25 14840 2 650 4.58 7453409 4618493 880000000 7453409 4.58 161.38 0.85 0.85 110275225710 0.84 0.84 110275225710
27 평화홀딩스 010770 26 10040 2 940 10.33 6855060 7782448 14625466 6855060 10.33 88.08 46.87 46.87 69072307975 47.04 47.04 69072307975
28 KODEX 레버리지 122630 27 16500 2 220 1.35 6410684 12363932 136750000 6410684 1.35 51.85 4.69 4.69 106160283738 4.70 4.70 106160283738
29 로킷헬스케어 376900 28 20350 2 1430 7.56 6313004 6964409 9669449 6313004 7.56 90.65 65.29 65.29 127603457190 64.85 64.85 127603457190
30 셀리드 299660 29 4670 2 670 16.75 6244134 3777880 21102977 6244134 16.75 165.28 29.59 29.59 29280148596 29.71 29.71 29280148596
31 수젠텍 253840 30 7950 2 700 9.66 5867778 11535722 16743200 5867778 9.66 50.87 35.05 35.05 48362406200 36.33 36.33 48362406200

31
top30/20250521/top30-av-20250521-113001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2030,5,-30,-1.46,72763366,83462272,636900000,72763366,-1.46,87.18,11.42,11.42,147387273889,11.40,11.40,147387273889
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,37250130,19274400,1497000000,37250130,-3.03,193.26,2.49,2.49,3579331907,2.49,2.49,3579331907
씨씨에스,066790,3,1864,2,375,25.18,27225254,37431928,65152039,27225254,25.18,72.73,41.79,41.79,46326294712,38.15,38.15,46326294712
평화산업,090080,4,1658,5,-28,-1.66,23006780,40700036,54902259,23006780,-1.66,56.53,41.90,41.90,40410636389,44.39,44.39,40410636389
랩지노믹스,084650,5,2650,2,145,5.79,18499470,13119438,74239990,18499470,5.79,141.01,24.92,24.92,50484158573,25.66,25.66,50484158573
율호,072770,6,767,2,2,0.26,18329399,25054892,71919480,18329399,0.26,73.16,25.49,25.49,13559424861,24.58,24.58,13559424861
KODEX 코스닥150레버리지,233740,7,6800,2,225,3.42,17113563,27038336,278700000,17113563,3.42,63.29,6.14,6.14,115817001046,6.11,6.11,115817001046
케이바이오,038530,8,282,2,31,12.35,16937481,1448476,115714347,16937481,12.35,1169.33,14.64,14.64,4805901651,14.73,14.73,4805901651
KODEX 코스닥150선물인버스,251340,9,3980,5,-70,-1.73,16227451,25041860,53500000,16227451,-1.73,64.80,30.33,30.33,64712340296,30.39,30.39,64712340296
대영포장,014160,10,1461,5,-62,-4.07,16024238,64207320,108394549,16024238,-4.07,24.96,14.78,14.78,24226722894,15.30,15.30,24226722894
KODEX 2차전지산업레버리지,462330,11,688,2,3,0.44,13790111,26558668,238600000,13790111,0.44,51.92,5.78,5.78,9604631544,5.85,5.85,9604631544
케이쓰리아이,431190,12,6840,2,1240,22.14,12098734,1766076,7486442,12098734,22.14,685.06,161.61,161.61,79695085240,155.63,155.63,79695085240
압타머사이언스,291650,13,1357,5,-49,-3.49,11235958,6530699,29280252,11235958,-3.49,172.05,38.37,38.37,16575522462,41.72,41.72,16575522462
우리기술,032820,14,2115,5,-65,-2.98,10339587,45297456,164677432,10339587,-2.98,22.83,6.28,6.28,22345278088,6.42,6.42,22345278088
두산에너빌리티,034020,15,37750,2,550,1.48,10299174,15739607,640561146,10299174,1.48,65.43,1.61,1.61,391931553550,1.62,1.62,391931553550
휴마시스,205470,16,1527,2,57,3.88,10092868,6223534,129375009,10092868,3.88,162.17,7.80,7.80,15701714721,7.95,7.95,15701714721
아이씨티케이,456010,17,20150,2,3060,17.91,9622929,1451276,13420676,9622929,17.91,663.07,71.70,71.70,200566426505,74.17,74.17,200566426505
나우로보틱스,459510,18,29300,2,3550,13.79,9363354,16167859,12547732,9363354,13.79,57.91,74.62,74.62,263634552300,71.71,71.71,263634552300
바이오비쥬,489460,19,19540,2,1160,6.31,9342992,32347508,15044430,9342992,6.31,28.88,62.10,62.10,187667945640,63.84,63.84,187667945640
KODEX 인버스,114800,20,4315,5,-30,-0.69,9096160,11310185,137300000,9096160,-0.69,80.42,6.63,6.63,39226701095,6.62,6.62,39226701095
이뮨온시아,424870,21,6940,2,60,0.87,8911071,22466796,73004309,8911071,0.87,39.66,12.21,12.21,62474094905,12.33,12.33,62474094905
마니커,027740,22,1090,2,25,2.35,8842562,72110680,63511228,8842562,2.35,12.26,13.92,13.92,9673729149,13.97,13.97,9673729149
메디콕스,054180,23,190,5,-3,-1.55,8247477,37862672,82878283,8247477,-1.55,21.78,9.95,9.95,1585784397,10.07,10.07,1585784397
세진중공업,075580,24,11420,2,2160,23.33,7958411,386277,56849456,7958411,23.33,2060.29,14.00,14.00,87725877555,13.51,13.51,87725877555
삼성중공업,010140,25,14850,2,660,4.65,7581258,4618493,880000000,7581258,4.65,164.15,0.86,0.86,112174073850,0.86,0.86,112174073850
평화홀딩스,010770,26,9900,2,800,8.79,7226856,7782448,14625466,7226856,8.79,92.86,49.41,49.41,72743990935,50.24,50.24,72743990935
KODEX 레버리지,122630,27,16515,2,235,1.44,6571243,12363932,136750000,6571243,1.44,53.15,4.81,4.81,108812415019,4.82,4.82,108812415019
로킷헬스케어,376900,28,20200,2,1280,6.77,6432721,6964409,9669449,6432721,6.77,92.37,66.53,66.53,130025259715,66.57,66.57,130025259715
셀리드,299660,29,4670,2,670,16.75,6302099,3777880,21102977,6302099,16.75,166.82,29.86,29.86,29551585431,29.99,29.99,29551585431
수젠텍,253840,30,8000,2,750,10.34,5937600,11535722,16743200,5937600,10.34,51.47,35.46,35.46,48923819670,36.53,36.53,48923819670
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 2030 5 -30 -1.46 72763366 83462272 636900000 72763366 -1.46 87.18 11.42 11.42 147387273889 11.40 11.40 147387273889
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 37250130 19274400 1497000000 37250130 -3.03 193.26 2.49 2.49 3579331907 2.49 2.49 3579331907
4 씨씨에스 066790 3 1864 2 375 25.18 27225254 37431928 65152039 27225254 25.18 72.73 41.79 41.79 46326294712 38.15 38.15 46326294712
5 평화산업 090080 4 1658 5 -28 -1.66 23006780 40700036 54902259 23006780 -1.66 56.53 41.90 41.90 40410636389 44.39 44.39 40410636389
6 랩지노믹스 084650 5 2650 2 145 5.79 18499470 13119438 74239990 18499470 5.79 141.01 24.92 24.92 50484158573 25.66 25.66 50484158573
7 율호 072770 6 767 2 2 0.26 18329399 25054892 71919480 18329399 0.26 73.16 25.49 25.49 13559424861 24.58 24.58 13559424861
8 KODEX 코스닥150레버리지 233740 7 6800 2 225 3.42 17113563 27038336 278700000 17113563 3.42 63.29 6.14 6.14 115817001046 6.11 6.11 115817001046
9 케이바이오 038530 8 282 2 31 12.35 16937481 1448476 115714347 16937481 12.35 1169.33 14.64 14.64 4805901651 14.73 14.73 4805901651
10 KODEX 코스닥150선물인버스 251340 9 3980 5 -70 -1.73 16227451 25041860 53500000 16227451 -1.73 64.80 30.33 30.33 64712340296 30.39 30.39 64712340296
11 대영포장 014160 10 1461 5 -62 -4.07 16024238 64207320 108394549 16024238 -4.07 24.96 14.78 14.78 24226722894 15.30 15.30 24226722894
12 KODEX 2차전지산업레버리지 462330 11 688 2 3 0.44 13790111 26558668 238600000 13790111 0.44 51.92 5.78 5.78 9604631544 5.85 5.85 9604631544
13 케이쓰리아이 431190 12 6840 2 1240 22.14 12098734 1766076 7486442 12098734 22.14 685.06 161.61 161.61 79695085240 155.63 155.63 79695085240
14 압타머사이언스 291650 13 1357 5 -49 -3.49 11235958 6530699 29280252 11235958 -3.49 172.05 38.37 38.37 16575522462 41.72 41.72 16575522462
15 우리기술 032820 14 2115 5 -65 -2.98 10339587 45297456 164677432 10339587 -2.98 22.83 6.28 6.28 22345278088 6.42 6.42 22345278088
16 두산에너빌리티 034020 15 37750 2 550 1.48 10299174 15739607 640561146 10299174 1.48 65.43 1.61 1.61 391931553550 1.62 1.62 391931553550
17 휴마시스 205470 16 1527 2 57 3.88 10092868 6223534 129375009 10092868 3.88 162.17 7.80 7.80 15701714721 7.95 7.95 15701714721
18 아이씨티케이 456010 17 20150 2 3060 17.91 9622929 1451276 13420676 9622929 17.91 663.07 71.70 71.70 200566426505 74.17 74.17 200566426505
19 나우로보틱스 459510 18 29300 2 3550 13.79 9363354 16167859 12547732 9363354 13.79 57.91 74.62 74.62 263634552300 71.71 71.71 263634552300
20 바이오비쥬 489460 19 19540 2 1160 6.31 9342992 32347508 15044430 9342992 6.31 28.88 62.10 62.10 187667945640 63.84 63.84 187667945640
21 KODEX 인버스 114800 20 4315 5 -30 -0.69 9096160 11310185 137300000 9096160 -0.69 80.42 6.63 6.63 39226701095 6.62 6.62 39226701095
22 이뮨온시아 424870 21 6940 2 60 0.87 8911071 22466796 73004309 8911071 0.87 39.66 12.21 12.21 62474094905 12.33 12.33 62474094905
23 마니커 027740 22 1090 2 25 2.35 8842562 72110680 63511228 8842562 2.35 12.26 13.92 13.92 9673729149 13.97 13.97 9673729149
24 메디콕스 054180 23 190 5 -3 -1.55 8247477 37862672 82878283 8247477 -1.55 21.78 9.95 9.95 1585784397 10.07 10.07 1585784397
25 세진중공업 075580 24 11420 2 2160 23.33 7958411 386277 56849456 7958411 23.33 2060.29 14.00 14.00 87725877555 13.51 13.51 87725877555
26 삼성중공업 010140 25 14850 2 660 4.65 7581258 4618493 880000000 7581258 4.65 164.15 0.86 0.86 112174073850 0.86 0.86 112174073850
27 평화홀딩스 010770 26 9900 2 800 8.79 7226856 7782448 14625466 7226856 8.79 92.86 49.41 49.41 72743990935 50.24 50.24 72743990935
28 KODEX 레버리지 122630 27 16515 2 235 1.44 6571243 12363932 136750000 6571243 1.44 53.15 4.81 4.81 108812415019 4.82 4.82 108812415019
29 로킷헬스케어 376900 28 20200 2 1280 6.77 6432721 6964409 9669449 6432721 6.77 92.37 66.53 66.53 130025259715 66.57 66.57 130025259715
30 셀리드 299660 29 4670 2 670 16.75 6302099 3777880 21102977 6302099 16.75 166.82 29.86 29.86 29551585431 29.99 29.99 29551585431
31 수젠텍 253840 30 8000 2 750 10.34 5937600 11535722 16743200 5937600 10.34 51.47 35.46 35.46 48923819670 36.53 36.53 48923819670

31
top30/20250521/top30-av-20250521-114000.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,252670,1,2030,5,-30,-1.46,74541913,83462272,636900000,74541913,-1.46,89.31,11.70,11.70,150997286693,11.68,11.68,150997286693
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,37267452,19274400,1497000000,37267452,-3.03,193.35,2.49,2.49,3580994819,2.49,2.49,3580994819
씨씨에스,066790,3,1831,2,342,22.97,28086439,37431928,65152039,28086439,22.97,75.03,43.11,43.11,47908043113,40.16,40.16,47908043113
평화산업,090080,4,1685,5,-1,-0.06,23558447,40700036,54902259,23558447,-0.06,57.88,42.91,42.91,41340767599,44.69,44.69,41340767599
랩지노믹스,084650,5,2660,2,155,6.19,18554387,13119438,74239990,18554387,6.19,141.43,24.99,24.99,50629970653,25.64,25.64,50629970653
율호,072770,6,775,2,10,1.31,18448965,25054892,71919480,18448965,1.31,73.63,25.65,25.65,13651677306,24.49,24.49,13651677306
케이바이오,038530,7,281,2,30,11.95,17421005,1448476,115714347,17421005,11.95,1202.71,15.06,15.06,4941607851,15.20,15.20,4941607851
KODEX 코스닥150레버리지,233740,8,6795,2,220,3.35,17264713,27038336,278700000,17264713,3.35,63.85,6.19,6.19,116846275146,6.17,6.17,116846275146
KODEX 코스닥150선물인버스,251340,9,3975,5,-75,-1.85,16474843,25041860,53500000,16474843,-1.85,65.79,30.79,30.79,65695740214,30.89,30.89,65695740214
대영포장,014160,10,1475,5,-48,-3.15,16284694,64207320,108394549,16284694,-3.15,25.36,15.02,15.02,24610744345,15.39,15.39,24610744345
KODEX 2차전지산업레버리지,462330,11,688,2,3,0.44,14106975,26558668,238600000,14106975,0.44,53.12,5.91,5.91,9822812032,5.98,5.98,9822812032
케이쓰리아이,431190,12,6760,2,1160,20.71,12410789,1766076,7486442,12410789,20.71,702.73,165.78,165.78,81819651010,161.67,161.67,81819651010
압타머사이언스,291650,13,1358,5,-48,-3.41,11309972,6530699,29280252,11309972,-3.41,173.18,38.63,38.63,16676497387,41.94,41.94,16676497387
두산에너빌리티,034020,14,37900,2,700,1.88,10418306,15739607,640561146,10418306,1.88,66.19,1.63,1.63,396433754450,1.63,1.63,396433754450
우리기술,032820,15,2130,5,-50,-2.29,10411884,45297456,164677432,10411884,-2.29,22.99,6.32,6.32,22498604825,6.41,6.41,22498604825
휴마시스,205470,16,1527,2,57,3.88,10114965,6223534,129375009,10114965,3.88,162.53,7.82,7.82,15735395898,7.97,7.97,15735395898
나우로보틱스,459510,17,29700,2,3950,15.34,9894788,16167859,12547732,9894788,15.34,61.20,78.86,78.86,279153169400,74.91,74.91,279153169400
아이씨티케이,456010,18,20100,2,3010,17.61,9782448,1451276,13420676,9782448,17.61,674.06,72.89,72.89,203779998780,75.54,75.54,203779998780
바이오비쥬,489460,19,19510,2,1130,6.15,9451939,32347508,15044430,9451939,6.15,29.22,62.83,62.83,189797460745,64.66,64.66,189797460745
KODEX 인버스,114800,20,4315,5,-30,-0.69,9264262,11310185,137300000,9264262,-0.69,81.91,6.75,6.75,39952045973,6.74,6.74,39952045973
이뮨온시아,424870,21,6920,2,40,0.58,9049293,22466796,73004309,9049293,0.58,40.28,12.40,12.40,63429614860,12.56,12.56,63429614860
마니커,027740,22,1085,2,20,1.88,9008546,72110680,63511228,9008546,1.88,12.49,14.18,14.18,9853642028,14.30,14.30,9853642028
메디콕스,054180,23,190,5,-3,-1.55,8564214,37862672,82878283,8564214,-1.55,22.62,10.33,10.33,1646214556,10.45,10.45,1646214556
세진중공업,075580,24,11560,2,2300,24.84,8081059,386277,56849456,8081059,24.84,2092.04,14.21,14.21,89136106315,13.56,13.56,89136106315
삼성중공업,010140,25,14870,2,680,4.79,7689505,4618493,880000000,7689505,4.79,166.49,0.87,0.87,113782252100,0.87,0.87,113782252100
평화홀딩스,010770,26,10050,2,950,10.44,7425122,7782448,14625466,7425122,10.44,95.41,50.77,50.77,74752725470,50.86,50.86,74752725470
KODEX 레버리지,122630,27,16550,2,270,1.66,6865226,12363932,136750000,6865226,1.66,55.53,5.02,5.02,113676399796,5.02,5.02,113676399796
로킷헬스케어,376900,28,20300,2,1380,7.29,6527317,6964409,9669449,6527317,7.29,93.72,67.50,67.50,131926296965,67.21,67.21,131926296965
셀리드,299660,29,4810,2,810,20.25,6462833,3777880,21102977,6462833,20.25,171.07,30.63,30.63,30314790638,29.87,29.87,30314790638
수젠텍,253840,30,8050,2,800,11.03,6020207,11535722,16743200,6020207,11.03,52.19,35.96,35.96,49587397485,36.79,36.79,49587397485
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 2030 5 -30 -1.46 74541913 83462272 636900000 74541913 -1.46 89.31 11.70 11.70 150997286693 11.68 11.68 150997286693
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 37267452 19274400 1497000000 37267452 -3.03 193.35 2.49 2.49 3580994819 2.49 2.49 3580994819
4 씨씨에스 066790 3 1831 2 342 22.97 28086439 37431928 65152039 28086439 22.97 75.03 43.11 43.11 47908043113 40.16 40.16 47908043113
5 평화산업 090080 4 1685 5 -1 -0.06 23558447 40700036 54902259 23558447 -0.06 57.88 42.91 42.91 41340767599 44.69 44.69 41340767599
6 랩지노믹스 084650 5 2660 2 155 6.19 18554387 13119438 74239990 18554387 6.19 141.43 24.99 24.99 50629970653 25.64 25.64 50629970653
7 율호 072770 6 775 2 10 1.31 18448965 25054892 71919480 18448965 1.31 73.63 25.65 25.65 13651677306 24.49 24.49 13651677306
8 케이바이오 038530 7 281 2 30 11.95 17421005 1448476 115714347 17421005 11.95 1202.71 15.06 15.06 4941607851 15.20 15.20 4941607851
9 KODEX 코스닥150레버리지 233740 8 6795 2 220 3.35 17264713 27038336 278700000 17264713 3.35 63.85 6.19 6.19 116846275146 6.17 6.17 116846275146
10 KODEX 코스닥150선물인버스 251340 9 3975 5 -75 -1.85 16474843 25041860 53500000 16474843 -1.85 65.79 30.79 30.79 65695740214 30.89 30.89 65695740214
11 대영포장 014160 10 1475 5 -48 -3.15 16284694 64207320 108394549 16284694 -3.15 25.36 15.02 15.02 24610744345 15.39 15.39 24610744345
12 KODEX 2차전지산업레버리지 462330 11 688 2 3 0.44 14106975 26558668 238600000 14106975 0.44 53.12 5.91 5.91 9822812032 5.98 5.98 9822812032
13 케이쓰리아이 431190 12 6760 2 1160 20.71 12410789 1766076 7486442 12410789 20.71 702.73 165.78 165.78 81819651010 161.67 161.67 81819651010
14 압타머사이언스 291650 13 1358 5 -48 -3.41 11309972 6530699 29280252 11309972 -3.41 173.18 38.63 38.63 16676497387 41.94 41.94 16676497387
15 두산에너빌리티 034020 14 37900 2 700 1.88 10418306 15739607 640561146 10418306 1.88 66.19 1.63 1.63 396433754450 1.63 1.63 396433754450
16 우리기술 032820 15 2130 5 -50 -2.29 10411884 45297456 164677432 10411884 -2.29 22.99 6.32 6.32 22498604825 6.41 6.41 22498604825
17 휴마시스 205470 16 1527 2 57 3.88 10114965 6223534 129375009 10114965 3.88 162.53 7.82 7.82 15735395898 7.97 7.97 15735395898
18 나우로보틱스 459510 17 29700 2 3950 15.34 9894788 16167859 12547732 9894788 15.34 61.20 78.86 78.86 279153169400 74.91 74.91 279153169400
19 아이씨티케이 456010 18 20100 2 3010 17.61 9782448 1451276 13420676 9782448 17.61 674.06 72.89 72.89 203779998780 75.54 75.54 203779998780
20 바이오비쥬 489460 19 19510 2 1130 6.15 9451939 32347508 15044430 9451939 6.15 29.22 62.83 62.83 189797460745 64.66 64.66 189797460745
21 KODEX 인버스 114800 20 4315 5 -30 -0.69 9264262 11310185 137300000 9264262 -0.69 81.91 6.75 6.75 39952045973 6.74 6.74 39952045973
22 이뮨온시아 424870 21 6920 2 40 0.58 9049293 22466796 73004309 9049293 0.58 40.28 12.40 12.40 63429614860 12.56 12.56 63429614860
23 마니커 027740 22 1085 2 20 1.88 9008546 72110680 63511228 9008546 1.88 12.49 14.18 14.18 9853642028 14.30 14.30 9853642028
24 메디콕스 054180 23 190 5 -3 -1.55 8564214 37862672 82878283 8564214 -1.55 22.62 10.33 10.33 1646214556 10.45 10.45 1646214556
25 세진중공업 075580 24 11560 2 2300 24.84 8081059 386277 56849456 8081059 24.84 2092.04 14.21 14.21 89136106315 13.56 13.56 89136106315
26 삼성중공업 010140 25 14870 2 680 4.79 7689505 4618493 880000000 7689505 4.79 166.49 0.87 0.87 113782252100 0.87 0.87 113782252100
27 평화홀딩스 010770 26 10050 2 950 10.44 7425122 7782448 14625466 7425122 10.44 95.41 50.77 50.77 74752725470 50.86 50.86 74752725470
28 KODEX 레버리지 122630 27 16550 2 270 1.66 6865226 12363932 136750000 6865226 1.66 55.53 5.02 5.02 113676399796 5.02 5.02 113676399796
29 로킷헬스케어 376900 28 20300 2 1380 7.29 6527317 6964409 9669449 6527317 7.29 93.72 67.50 67.50 131926296965 67.21 67.21 131926296965
30 셀리드 299660 29 4810 2 810 20.25 6462833 3777880 21102977 6462833 20.25 171.07 30.63 30.63 30314790638 29.87 29.87 30314790638
31 수젠텍 253840 30 8050 2 800 11.03 6020207 11535722 16743200 6020207 11.03 52.19 35.96 35.96 49587397485 36.79 36.79 49587397485

31
top30/20250521/top30-av-20250521-115001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2022,5,-38,-1.84,76745379,83462272,636900000,76745379,-1.84,91.95,12.05,12.05,155459406351,12.07,12.07,155459406351
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,37404776,19274400,1497000000,37404776,-3.03,194.06,2.50,2.50,3594177923,2.50,2.50,3594177923
씨씨에스,066790,3,1831,2,342,22.97,28510416,37431928,65152039,28510416,22.97,76.17,43.76,43.76,48684902052,40.81,40.81,48684902052
평화산업,090080,4,1716,2,30,1.78,23952813,40700036,54902259,23952813,1.78,58.85,43.63,43.63,42010177188,44.59,44.59,42010177188
랩지노믹스,084650,5,2645,2,140,5.59,18825084,13119438,74239990,18825084,5.59,143.49,25.36,25.36,51350999555,26.15,26.15,51350999555
율호,072770,6,776,2,11,1.44,18610800,25054892,71919480,18610800,1.44,74.28,25.88,25.88,13777029893,24.69,24.69,13777029893
케이바이오,038530,7,277,2,26,10.36,18017988,1448476,115714347,18017988,10.36,1243.93,15.57,15.57,5107932516,15.94,15.94,5107932516
KODEX 코스닥150레버리지,233740,8,6800,2,225,3.42,17398203,27038336,278700000,17398203,3.42,64.35,6.24,6.24,117753555817,6.21,6.21,117753555817
KODEX 코스닥150선물인버스,251340,9,3980,5,-70,-1.73,16573129,25041860,53500000,16573129,-1.73,66.18,30.98,30.98,66086904300,31.04,31.04,66086904300
대영포장,014160,10,1477,5,-46,-3.02,16475954,64207320,108394549,16475954,-3.02,25.66,15.20,15.20,24892994007,15.55,15.55,24892994007
KODEX 2차전지산업레버리지,462330,11,685,3,0,0.00,14394640,26558668,238600000,14394640,0.00,54.20,6.03,6.03,10020153022,6.13,6.13,10020153022
케이쓰리아이,431190,12,6800,2,1200,21.43,13031490,1766076,7486442,13031490,21.43,737.88,174.07,174.07,86072033915,169.07,169.07,86072033915
압타머사이언스,291650,13,1361,5,-45,-3.20,11359492,6530699,29280252,11359492,-3.20,173.94,38.80,38.80,16743686037,42.02,42.02,16743686037
두산에너빌리티,034020,14,38000,2,800,2.15,10572849,15739607,640561146,10572849,2.15,67.17,1.65,1.65,402296966225,1.65,1.65,402296966225
우리기술,032820,15,2125,5,-55,-2.52,10492700,45297456,164677432,10492700,-2.52,23.16,6.37,6.37,22670561485,6.48,6.48,22670561485
나우로보틱스,459510,16,30150,2,4400,17.09,10481497,16167859,12547732,10481497,17.09,64.83,83.53,83.53,296778451600,78.45,78.45,296778451600
휴마시스,205470,17,1524,2,54,3.67,10174413,6223534,129375009,10174413,3.67,163.48,7.86,7.86,15826214315,8.03,8.03,15826214315
아이씨티케이,456010,18,20400,2,3310,19.37,9871626,1451276,13420676,9871626,19.37,680.20,73.56,73.56,205589328155,75.09,75.09,205589328155
바이오비쥬,489460,19,19630,2,1250,6.80,9655884,32347508,15044430,9655884,6.80,29.85,64.18,64.18,193818590270,65.63,65.63,193818590270
KODEX 인버스,114800,20,4310,5,-35,-0.81,9441061,11310185,137300000,9441061,-0.81,83.47,6.88,6.88,40714174710,6.88,6.88,40714174710
이뮨온시아,424870,21,6920,2,40,0.58,9112770,22466796,73004309,9112770,0.58,40.56,12.48,12.48,63868772490,12.64,12.64,63868772490
마니커,027740,22,1078,2,13,1.22,9106756,72110680,63511228,9106756,1.22,12.63,14.34,14.34,9959635732,14.55,14.55,9959635732
메디콕스,054180,23,190,5,-3,-1.55,8691082,37862672,82878283,8691082,-1.55,22.95,10.49,10.49,1670244084,10.61,10.61,1670244084
세진중공업,075580,24,11540,2,2280,24.62,8158512,386277,56849456,8158512,24.62,2112.09,14.35,14.35,90028176470,13.72,13.72,90028176470
삼성중공업,010140,25,14910,2,720,5.07,7936340,4618493,880000000,7936340,5.07,171.84,0.90,0.90,117459709190,0.90,0.90,117459709190
평화홀딩스,010770,26,10130,2,1030,11.32,7510361,7782448,14625466,7510361,11.32,96.50,51.35,51.35,75617246925,51.04,51.04,75617246925
KODEX 레버리지,122630,27,16575,2,295,1.81,7099720,12363932,136750000,7099720,1.81,57.42,5.19,5.19,117561439384,5.19,5.19,117561439384
셀리드,299660,28,4780,2,780,19.50,6777737,3777880,21102977,6777737,19.50,179.41,32.12,32.12,31834337970,31.56,31.56,31834337970
로킷헬스케어,376900,29,20400,2,1480,7.82,6588789,6964409,9669449,6588789,7.82,94.61,68.14,68.14,133174603040,67.51,67.51,133174603040
수젠텍,253840,30,8030,2,780,10.76,6228380,11535722,16743200,6228380,10.76,53.99,37.20,37.20,51269734885,38.13,38.13,51269734885
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 2022 5 -38 -1.84 76745379 83462272 636900000 76745379 -1.84 91.95 12.05 12.05 155459406351 12.07 12.07 155459406351
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 37404776 19274400 1497000000 37404776 -3.03 194.06 2.50 2.50 3594177923 2.50 2.50 3594177923
4 씨씨에스 066790 3 1831 2 342 22.97 28510416 37431928 65152039 28510416 22.97 76.17 43.76 43.76 48684902052 40.81 40.81 48684902052
5 평화산업 090080 4 1716 2 30 1.78 23952813 40700036 54902259 23952813 1.78 58.85 43.63 43.63 42010177188 44.59 44.59 42010177188
6 랩지노믹스 084650 5 2645 2 140 5.59 18825084 13119438 74239990 18825084 5.59 143.49 25.36 25.36 51350999555 26.15 26.15 51350999555
7 율호 072770 6 776 2 11 1.44 18610800 25054892 71919480 18610800 1.44 74.28 25.88 25.88 13777029893 24.69 24.69 13777029893
8 케이바이오 038530 7 277 2 26 10.36 18017988 1448476 115714347 18017988 10.36 1243.93 15.57 15.57 5107932516 15.94 15.94 5107932516
9 KODEX 코스닥150레버리지 233740 8 6800 2 225 3.42 17398203 27038336 278700000 17398203 3.42 64.35 6.24 6.24 117753555817 6.21 6.21 117753555817
10 KODEX 코스닥150선물인버스 251340 9 3980 5 -70 -1.73 16573129 25041860 53500000 16573129 -1.73 66.18 30.98 30.98 66086904300 31.04 31.04 66086904300
11 대영포장 014160 10 1477 5 -46 -3.02 16475954 64207320 108394549 16475954 -3.02 25.66 15.20 15.20 24892994007 15.55 15.55 24892994007
12 KODEX 2차전지산업레버리지 462330 11 685 3 0 0.00 14394640 26558668 238600000 14394640 0.00 54.20 6.03 6.03 10020153022 6.13 6.13 10020153022
13 케이쓰리아이 431190 12 6800 2 1200 21.43 13031490 1766076 7486442 13031490 21.43 737.88 174.07 174.07 86072033915 169.07 169.07 86072033915
14 압타머사이언스 291650 13 1361 5 -45 -3.20 11359492 6530699 29280252 11359492 -3.20 173.94 38.80 38.80 16743686037 42.02 42.02 16743686037
15 두산에너빌리티 034020 14 38000 2 800 2.15 10572849 15739607 640561146 10572849 2.15 67.17 1.65 1.65 402296966225 1.65 1.65 402296966225
16 우리기술 032820 15 2125 5 -55 -2.52 10492700 45297456 164677432 10492700 -2.52 23.16 6.37 6.37 22670561485 6.48 6.48 22670561485
17 나우로보틱스 459510 16 30150 2 4400 17.09 10481497 16167859 12547732 10481497 17.09 64.83 83.53 83.53 296778451600 78.45 78.45 296778451600
18 휴마시스 205470 17 1524 2 54 3.67 10174413 6223534 129375009 10174413 3.67 163.48 7.86 7.86 15826214315 8.03 8.03 15826214315
19 아이씨티케이 456010 18 20400 2 3310 19.37 9871626 1451276 13420676 9871626 19.37 680.20 73.56 73.56 205589328155 75.09 75.09 205589328155
20 바이오비쥬 489460 19 19630 2 1250 6.80 9655884 32347508 15044430 9655884 6.80 29.85 64.18 64.18 193818590270 65.63 65.63 193818590270
21 KODEX 인버스 114800 20 4310 5 -35 -0.81 9441061 11310185 137300000 9441061 -0.81 83.47 6.88 6.88 40714174710 6.88 6.88 40714174710
22 이뮨온시아 424870 21 6920 2 40 0.58 9112770 22466796 73004309 9112770 0.58 40.56 12.48 12.48 63868772490 12.64 12.64 63868772490
23 마니커 027740 22 1078 2 13 1.22 9106756 72110680 63511228 9106756 1.22 12.63 14.34 14.34 9959635732 14.55 14.55 9959635732
24 메디콕스 054180 23 190 5 -3 -1.55 8691082 37862672 82878283 8691082 -1.55 22.95 10.49 10.49 1670244084 10.61 10.61 1670244084
25 세진중공업 075580 24 11540 2 2280 24.62 8158512 386277 56849456 8158512 24.62 2112.09 14.35 14.35 90028176470 13.72 13.72 90028176470
26 삼성중공업 010140 25 14910 2 720 5.07 7936340 4618493 880000000 7936340 5.07 171.84 0.90 0.90 117459709190 0.90 0.90 117459709190
27 평화홀딩스 010770 26 10130 2 1030 11.32 7510361 7782448 14625466 7510361 11.32 96.50 51.35 51.35 75617246925 51.04 51.04 75617246925
28 KODEX 레버리지 122630 27 16575 2 295 1.81 7099720 12363932 136750000 7099720 1.81 57.42 5.19 5.19 117561439384 5.19 5.19 117561439384
29 셀리드 299660 28 4780 2 780 19.50 6777737 3777880 21102977 6777737 19.50 179.41 32.12 32.12 31834337970 31.56 31.56 31834337970
30 로킷헬스케어 376900 29 20400 2 1480 7.82 6588789 6964409 9669449 6588789 7.82 94.61 68.14 68.14 133174603040 67.51 67.51 133174603040
31 수젠텍 253840 30 8030 2 780 10.76 6228380 11535722 16743200 6228380 10.76 53.99 37.20 37.20 51269734885 38.13 38.13 51269734885

31
top30/20250521/top30-av-20250521-120000.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,252670,1,2025,5,-35,-1.70,77341505,83462272,636900000,77341505,-1.70,92.67,12.14,12.14,156666403881,12.15,12.15,156666403881
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,39349224,19274400,1497000000,39349224,-3.03,204.15,2.63,2.63,3780834515,2.63,2.63,3780834515
씨씨에스,066790,3,1825,2,336,22.57,29136292,37431928,65152039,29136292,22.57,77.84,44.72,44.72,49832671836,41.91,41.91,49832671836
평화산업,090080,4,1701,2,15,0.89,24230309,40700036,54902259,24230309,0.89,59.53,44.13,44.13,42484583867,45.49,45.49,42484583867
랩지노믹스,084650,5,2640,2,135,5.39,18945456,13119438,74239990,18945456,5.39,144.41,25.52,25.52,51668684422,26.36,26.36,51668684422
율호,072770,6,783,2,18,2.35,18865602,25054892,71919480,18865602,2.35,75.30,26.23,26.23,13977078274,24.82,24.82,13977078274
케이바이오,038530,7,276,2,25,9.96,18504634,1448476,115714347,18504634,9.96,1277.52,15.99,15.99,5241734860,16.41,16.41,5241734860
KODEX 코스닥150레버리지,233740,8,6785,2,210,3.19,17626501,27038336,278700000,17626501,3.19,65.19,6.32,6.32,119303580906,6.31,6.31,119303580906
KODEX 코스닥150선물인버스,251340,9,3985,5,-65,-1.60,16737742,25041860,53500000,16737742,-1.60,66.84,31.29,31.29,66742078372,31.31,31.31,66742078372
대영포장,014160,10,1472,5,-51,-3.35,16584934,64207320,108394549,16584934,-3.35,25.83,15.30,15.30,25053573869,15.70,15.70,25053573869
KODEX 2차전지산업레버리지,462330,11,682,5,-3,-0.44,14720144,26558668,238600000,14720144,-0.44,55.43,6.17,6.17,10242646325,6.29,6.29,10242646325
케이쓰리아이,431190,12,6760,2,1160,20.71,13315478,1766076,7486442,13315478,20.71,753.96,177.86,177.86,88002717840,173.89,173.89,88002717840
압타머사이언스,291650,13,1356,5,-50,-3.56,11413615,6530699,29280252,11413615,-3.56,174.77,38.98,38.98,16817265338,42.36,42.36,16817265338
두산에너빌리티,034020,14,38300,2,1100,2.96,10910060,15739607,640561146,10910060,2.96,69.32,1.70,1.70,415181490350,1.69,1.69,415181490350
나우로보틱스,459510,15,29750,2,4000,15.53,10764513,16167859,12547732,10764513,15.53,66.58,85.79,85.79,305243376650,81.77,81.77,305243376650
우리기술,032820,16,2130,5,-50,-2.29,10692481,45297456,164677432,10692481,-2.29,23.61,6.49,6.49,23097607607,6.58,6.58,23097607607
휴마시스,205470,17,1523,2,53,3.61,10221117,6223534,129375009,10221117,3.61,164.23,7.90,7.90,15897364564,8.07,8.07,15897364564
아이씨티케이,456010,18,20250,2,3160,18.49,9921128,1451276,13420676,9921128,18.49,683.61,73.92,73.92,206591965030,76.02,76.02,206591965030
바이오비쥬,489460,19,19940,2,1560,8.49,9837221,32347508,15044430,9837221,8.49,30.41,65.39,65.39,197409086475,65.81,65.81,197409086475
KODEX 인버스,114800,20,4315,5,-30,-0.69,9558760,11310185,137300000,9558760,-0.69,84.51,6.96,6.96,41221462032,6.96,6.96,41221462032
마니커,027740,21,1077,2,12,1.13,9222624,72110680,63511228,9222624,1.13,12.79,14.52,14.52,10083988099,14.74,14.74,10083988099
이뮨온시아,424870,22,6940,2,60,0.87,9161462,22466796,73004309,9161462,0.87,40.78,12.55,12.55,64205515065,12.67,12.67,64205515065
메디콕스,054180,23,190,5,-3,-1.55,8751254,37862672,82878283,8751254,-1.55,23.11,10.56,10.56,1681661677,10.68,10.68,1681661677
세진중공업,075580,24,11490,2,2230,24.08,8242711,386277,56849456,8242711,24.08,2133.89,14.50,14.50,90998109120,13.93,13.93,90998109120
삼성중공업,010140,25,14880,2,690,4.86,8023459,4618493,880000000,8023459,4.86,173.72,0.91,0.91,118756106925,0.91,0.91,118756106925
평화홀딩스,010770,26,10160,2,1060,11.65,7581146,7782448,14625466,7581146,11.65,97.41,51.84,51.84,76337298845,51.37,51.37,76337298845
KODEX 레버리지,122630,27,16570,2,290,1.78,7229475,12363932,136750000,7229475,1.78,58.47,5.29,5.29,119713205706,5.28,5.28,119713205706
셀리드,299660,28,4780,2,780,19.50,6889151,3777880,21102977,6889151,19.50,182.35,32.65,32.65,32366128629,32.09,32.09,32366128629
로킷헬스케어,376900,29,20250,2,1330,7.03,6642032,6964409,9669449,6642032,7.03,95.37,68.69,68.69,134260977290,68.57,68.57,134260977290
이스트에이드,239340,30,2535,2,405,19.01,6542235,875128,26979634,6542235,19.01,747.57,24.25,24.25,16204631645,23.69,23.69,16204631645
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 2025 5 -35 -1.70 77341505 83462272 636900000 77341505 -1.70 92.67 12.14 12.14 156666403881 12.15 12.15 156666403881
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 39349224 19274400 1497000000 39349224 -3.03 204.15 2.63 2.63 3780834515 2.63 2.63 3780834515
4 씨씨에스 066790 3 1825 2 336 22.57 29136292 37431928 65152039 29136292 22.57 77.84 44.72 44.72 49832671836 41.91 41.91 49832671836
5 평화산업 090080 4 1701 2 15 0.89 24230309 40700036 54902259 24230309 0.89 59.53 44.13 44.13 42484583867 45.49 45.49 42484583867
6 랩지노믹스 084650 5 2640 2 135 5.39 18945456 13119438 74239990 18945456 5.39 144.41 25.52 25.52 51668684422 26.36 26.36 51668684422
7 율호 072770 6 783 2 18 2.35 18865602 25054892 71919480 18865602 2.35 75.30 26.23 26.23 13977078274 24.82 24.82 13977078274
8 케이바이오 038530 7 276 2 25 9.96 18504634 1448476 115714347 18504634 9.96 1277.52 15.99 15.99 5241734860 16.41 16.41 5241734860
9 KODEX 코스닥150레버리지 233740 8 6785 2 210 3.19 17626501 27038336 278700000 17626501 3.19 65.19 6.32 6.32 119303580906 6.31 6.31 119303580906
10 KODEX 코스닥150선물인버스 251340 9 3985 5 -65 -1.60 16737742 25041860 53500000 16737742 -1.60 66.84 31.29 31.29 66742078372 31.31 31.31 66742078372
11 대영포장 014160 10 1472 5 -51 -3.35 16584934 64207320 108394549 16584934 -3.35 25.83 15.30 15.30 25053573869 15.70 15.70 25053573869
12 KODEX 2차전지산업레버리지 462330 11 682 5 -3 -0.44 14720144 26558668 238600000 14720144 -0.44 55.43 6.17 6.17 10242646325 6.29 6.29 10242646325
13 케이쓰리아이 431190 12 6760 2 1160 20.71 13315478 1766076 7486442 13315478 20.71 753.96 177.86 177.86 88002717840 173.89 173.89 88002717840
14 압타머사이언스 291650 13 1356 5 -50 -3.56 11413615 6530699 29280252 11413615 -3.56 174.77 38.98 38.98 16817265338 42.36 42.36 16817265338
15 두산에너빌리티 034020 14 38300 2 1100 2.96 10910060 15739607 640561146 10910060 2.96 69.32 1.70 1.70 415181490350 1.69 1.69 415181490350
16 나우로보틱스 459510 15 29750 2 4000 15.53 10764513 16167859 12547732 10764513 15.53 66.58 85.79 85.79 305243376650 81.77 81.77 305243376650
17 우리기술 032820 16 2130 5 -50 -2.29 10692481 45297456 164677432 10692481 -2.29 23.61 6.49 6.49 23097607607 6.58 6.58 23097607607
18 휴마시스 205470 17 1523 2 53 3.61 10221117 6223534 129375009 10221117 3.61 164.23 7.90 7.90 15897364564 8.07 8.07 15897364564
19 아이씨티케이 456010 18 20250 2 3160 18.49 9921128 1451276 13420676 9921128 18.49 683.61 73.92 73.92 206591965030 76.02 76.02 206591965030
20 바이오비쥬 489460 19 19940 2 1560 8.49 9837221 32347508 15044430 9837221 8.49 30.41 65.39 65.39 197409086475 65.81 65.81 197409086475
21 KODEX 인버스 114800 20 4315 5 -30 -0.69 9558760 11310185 137300000 9558760 -0.69 84.51 6.96 6.96 41221462032 6.96 6.96 41221462032
22 마니커 027740 21 1077 2 12 1.13 9222624 72110680 63511228 9222624 1.13 12.79 14.52 14.52 10083988099 14.74 14.74 10083988099
23 이뮨온시아 424870 22 6940 2 60 0.87 9161462 22466796 73004309 9161462 0.87 40.78 12.55 12.55 64205515065 12.67 12.67 64205515065
24 메디콕스 054180 23 190 5 -3 -1.55 8751254 37862672 82878283 8751254 -1.55 23.11 10.56 10.56 1681661677 10.68 10.68 1681661677
25 세진중공업 075580 24 11490 2 2230 24.08 8242711 386277 56849456 8242711 24.08 2133.89 14.50 14.50 90998109120 13.93 13.93 90998109120
26 삼성중공업 010140 25 14880 2 690 4.86 8023459 4618493 880000000 8023459 4.86 173.72 0.91 0.91 118756106925 0.91 0.91 118756106925
27 평화홀딩스 010770 26 10160 2 1060 11.65 7581146 7782448 14625466 7581146 11.65 97.41 51.84 51.84 76337298845 51.37 51.37 76337298845
28 KODEX 레버리지 122630 27 16570 2 290 1.78 7229475 12363932 136750000 7229475 1.78 58.47 5.29 5.29 119713205706 5.28 5.28 119713205706
29 셀리드 299660 28 4780 2 780 19.50 6889151 3777880 21102977 6889151 19.50 182.35 32.65 32.65 32366128629 32.09 32.09 32366128629
30 로킷헬스케어 376900 29 20250 2 1330 7.03 6642032 6964409 9669449 6642032 7.03 95.37 68.69 68.69 134260977290 68.57 68.57 134260977290
31 이스트에이드 239340 30 2535 2 405 19.01 6542235 875128 26979634 6542235 19.01 747.57 24.25 24.25 16204631645 23.69 23.69 16204631645

31
top30/20250521/top30-av-20250521-121000.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,252670,1,2020,5,-40,-1.94,77848745,83462272,636900000,77848745,-1.94,93.27,12.22,12.22,157692590560,12.26,12.26,157692590560
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,39776184,19274400,1497000000,39776184,-3.03,206.37,2.66,2.66,3821822675,2.66,2.66,3821822675
씨씨에스,066790,3,1810,2,321,21.56,29775084,37431928,65152039,29775084,21.56,79.54,45.70,45.70,50989248720,43.24,43.24,50989248720
평화산업,090080,4,1697,2,11,0.65,24376359,40700036,54902259,24376359,0.65,59.89,44.40,44.40,42732317522,45.87,45.87,42732317522
율호,072770,5,798,2,33,4.31,19174051,25054892,71919480,19174051,4.31,76.53,26.66,26.66,14220819053,24.78,24.78,14220819053
케이바이오,038530,6,272,2,21,8.37,19058638,1448476,115714347,19058638,8.37,1315.77,16.47,16.47,5393133429,17.14,17.14,5393133429
랩지노믹스,084650,7,2640,2,135,5.39,19056314,13119438,74239990,19056314,5.39,145.25,25.67,25.67,51960356177,26.51,26.51,51960356177
KODEX 코스닥150레버리지,233740,8,6790,2,215,3.27,17862159,27038336,278700000,17862159,3.27,66.06,6.41,6.41,120901887765,6.39,6.39,120901887765
KODEX 코스닥150선물인버스,251340,9,3985,5,-65,-1.60,16890658,25041860,53500000,16890658,-1.60,67.45,31.57,31.57,67351417037,31.59,31.59,67351417037
대영포장,014160,10,1465,5,-58,-3.81,16702824,64207320,108394549,16702824,-3.81,26.01,15.41,15.41,25226628491,15.89,15.89,25226628491
KODEX 2차전지산업레버리지,462330,11,683,5,-2,-0.29,15037597,26558668,238600000,15037597,-0.29,56.62,6.30,6.30,10459101658,6.42,6.42,10459101658
케이쓰리아이,431190,12,6820,2,1220,21.79,14458516,1766076,7486442,14458516,21.79,818.68,193.13,193.13,95915838390,187.86,187.86,95915838390
압타머사이언스,291650,13,1361,5,-45,-3.20,11441287,6530699,29280252,11441287,-3.20,175.19,39.08,39.08,16854838333,42.30,42.30,16854838333
두산에너빌리티,034020,14,38400,2,1200,3.23,11184641,15739607,640561146,11184641,3.23,71.06,1.75,1.75,425719269425,1.73,1.73,425719269425
나우로보틱스,459510,15,29600,2,3850,14.95,10926924,16167859,12547732,10926924,14.95,67.58,87.08,87.08,310068724900,83.48,83.48,310068724900
우리기술,032820,16,2140,5,-40,-1.83,10747025,45297456,164677432,10747025,-1.83,23.73,6.53,6.53,23214271087,6.59,6.59,23214271087
휴마시스,205470,17,1519,2,49,3.33,10274261,6223534,129375009,10274261,3.33,165.09,7.94,7.94,15978148655,8.13,8.13,15978148655
바이오비쥬,489460,18,19660,2,1280,6.96,10001871,32347508,15044430,10001871,6.96,30.92,66.48,66.48,200674550595,67.85,67.85,200674550595
아이씨티케이,456010,19,20250,2,3160,18.49,9946857,1451276,13420676,9946857,18.49,685.39,74.12,74.12,207112732905,76.21,76.21,207112732905
KODEX 인버스,114800,20,4305,5,-40,-0.92,9686657,11310185,137300000,9686657,-0.92,85.65,7.06,7.06,41772721033,7.07,7.07,41772721033
마니커,027740,21,1076,2,11,1.03,9276076,72110680,63511228,9276076,1.03,12.86,14.61,14.61,10141648176,14.84,14.84,10141648176
이뮨온시아,424870,22,6920,2,40,0.58,9230116,22466796,73004309,9230116,0.58,41.08,12.64,12.64,64682146305,12.80,12.80,64682146305
메디콕스,054180,23,190,5,-3,-1.55,8894232,37862672,82878283,8894232,-1.55,23.49,10.73,10.73,1708610015,10.85,10.85,1708610015
세진중공업,075580,24,11510,2,2250,24.30,8322508,386277,56849456,8322508,24.30,2154.54,14.64,14.64,91914572025,14.05,14.05,91914572025
삼성중공업,010140,25,14890,2,700,4.93,8072280,4618493,880000000,8072280,4.93,174.78,0.92,0.92,119482424250,0.91,0.91,119482424250
평화홀딩스,010770,26,10020,2,920,10.11,7636430,7782448,14625466,7636430,10.11,98.12,52.21,52.21,76894015430,52.47,52.47,76894015430
KODEX 레버리지,122630,27,16605,2,325,2.00,7469546,12363932,136750000,7469546,2.00,60.41,5.46,5.46,123697041315,5.45,5.45,123697041315
이스트에이드,239340,28,2555,2,425,19.95,7252231,875128,26979634,7252231,19.95,828.71,26.88,26.88,18012896549,26.13,26.13,18012896549
셀리드,299660,29,4800,2,800,20.00,6993707,3777880,21102977,6993707,20.00,185.12,33.14,33.14,32868365743,32.45,32.45,32868365743
SDN,099220,30,1451,2,13,0.90,6711193,3687209,63779190,6711193,0.90,182.01,10.52,10.52,9975943274,10.78,10.78,9975943274
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 2020 5 -40 -1.94 77848745 83462272 636900000 77848745 -1.94 93.27 12.22 12.22 157692590560 12.26 12.26 157692590560
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 39776184 19274400 1497000000 39776184 -3.03 206.37 2.66 2.66 3821822675 2.66 2.66 3821822675
4 씨씨에스 066790 3 1810 2 321 21.56 29775084 37431928 65152039 29775084 21.56 79.54 45.70 45.70 50989248720 43.24 43.24 50989248720
5 평화산업 090080 4 1697 2 11 0.65 24376359 40700036 54902259 24376359 0.65 59.89 44.40 44.40 42732317522 45.87 45.87 42732317522
6 율호 072770 5 798 2 33 4.31 19174051 25054892 71919480 19174051 4.31 76.53 26.66 26.66 14220819053 24.78 24.78 14220819053
7 케이바이오 038530 6 272 2 21 8.37 19058638 1448476 115714347 19058638 8.37 1315.77 16.47 16.47 5393133429 17.14 17.14 5393133429
8 랩지노믹스 084650 7 2640 2 135 5.39 19056314 13119438 74239990 19056314 5.39 145.25 25.67 25.67 51960356177 26.51 26.51 51960356177
9 KODEX 코스닥150레버리지 233740 8 6790 2 215 3.27 17862159 27038336 278700000 17862159 3.27 66.06 6.41 6.41 120901887765 6.39 6.39 120901887765
10 KODEX 코스닥150선물인버스 251340 9 3985 5 -65 -1.60 16890658 25041860 53500000 16890658 -1.60 67.45 31.57 31.57 67351417037 31.59 31.59 67351417037
11 대영포장 014160 10 1465 5 -58 -3.81 16702824 64207320 108394549 16702824 -3.81 26.01 15.41 15.41 25226628491 15.89 15.89 25226628491
12 KODEX 2차전지산업레버리지 462330 11 683 5 -2 -0.29 15037597 26558668 238600000 15037597 -0.29 56.62 6.30 6.30 10459101658 6.42 6.42 10459101658
13 케이쓰리아이 431190 12 6820 2 1220 21.79 14458516 1766076 7486442 14458516 21.79 818.68 193.13 193.13 95915838390 187.86 187.86 95915838390
14 압타머사이언스 291650 13 1361 5 -45 -3.20 11441287 6530699 29280252 11441287 -3.20 175.19 39.08 39.08 16854838333 42.30 42.30 16854838333
15 두산에너빌리티 034020 14 38400 2 1200 3.23 11184641 15739607 640561146 11184641 3.23 71.06 1.75 1.75 425719269425 1.73 1.73 425719269425
16 나우로보틱스 459510 15 29600 2 3850 14.95 10926924 16167859 12547732 10926924 14.95 67.58 87.08 87.08 310068724900 83.48 83.48 310068724900
17 우리기술 032820 16 2140 5 -40 -1.83 10747025 45297456 164677432 10747025 -1.83 23.73 6.53 6.53 23214271087 6.59 6.59 23214271087
18 휴마시스 205470 17 1519 2 49 3.33 10274261 6223534 129375009 10274261 3.33 165.09 7.94 7.94 15978148655 8.13 8.13 15978148655
19 바이오비쥬 489460 18 19660 2 1280 6.96 10001871 32347508 15044430 10001871 6.96 30.92 66.48 66.48 200674550595 67.85 67.85 200674550595
20 아이씨티케이 456010 19 20250 2 3160 18.49 9946857 1451276 13420676 9946857 18.49 685.39 74.12 74.12 207112732905 76.21 76.21 207112732905
21 KODEX 인버스 114800 20 4305 5 -40 -0.92 9686657 11310185 137300000 9686657 -0.92 85.65 7.06 7.06 41772721033 7.07 7.07 41772721033
22 마니커 027740 21 1076 2 11 1.03 9276076 72110680 63511228 9276076 1.03 12.86 14.61 14.61 10141648176 14.84 14.84 10141648176
23 이뮨온시아 424870 22 6920 2 40 0.58 9230116 22466796 73004309 9230116 0.58 41.08 12.64 12.64 64682146305 12.80 12.80 64682146305
24 메디콕스 054180 23 190 5 -3 -1.55 8894232 37862672 82878283 8894232 -1.55 23.49 10.73 10.73 1708610015 10.85 10.85 1708610015
25 세진중공업 075580 24 11510 2 2250 24.30 8322508 386277 56849456 8322508 24.30 2154.54 14.64 14.64 91914572025 14.05 14.05 91914572025
26 삼성중공업 010140 25 14890 2 700 4.93 8072280 4618493 880000000 8072280 4.93 174.78 0.92 0.92 119482424250 0.91 0.91 119482424250
27 평화홀딩스 010770 26 10020 2 920 10.11 7636430 7782448 14625466 7636430 10.11 98.12 52.21 52.21 76894015430 52.47 52.47 76894015430
28 KODEX 레버리지 122630 27 16605 2 325 2.00 7469546 12363932 136750000 7469546 2.00 60.41 5.46 5.46 123697041315 5.45 5.45 123697041315
29 이스트에이드 239340 28 2555 2 425 19.95 7252231 875128 26979634 7252231 19.95 828.71 26.88 26.88 18012896549 26.13 26.13 18012896549
30 셀리드 299660 29 4800 2 800 20.00 6993707 3777880 21102977 6993707 20.00 185.12 33.14 33.14 32868365743 32.45 32.45 32868365743
31 SDN 099220 30 1451 2 13 0.90 6711193 3687209 63779190 6711193 0.90 182.01 10.52 10.52 9975943274 10.78 10.78 9975943274

31
top30/20250521/top30-av-20250521-122000.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,252670,1,2025,5,-35,-1.70,81728254,83462272,636900000,81728254,-1.70,97.92,12.83,12.83,165534411309,12.83,12.83,165534411309
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,40110941,19274400,1497000000,40110941,-3.03,208.10,2.68,2.68,3853959347,2.68,2.68,3853959347
씨씨에스,066790,3,1813,2,324,21.76,30177359,37431928,65152039,30177359,21.76,80.62,46.32,46.32,51715266315,43.78,43.78,51715266315
평화산업,090080,4,1680,5,-6,-0.36,24679350,40700036,54902259,24679350,-0.36,60.64,44.95,44.95,43245220903,46.89,46.89,43245220903
율호,072770,5,820,2,55,7.19,20213508,25054892,71919480,20213508,7.19,80.68,28.11,28.11,15058690295,25.53,25.53,15058690295
케이바이오,038530,6,271,2,20,7.97,19251432,1448476,115714347,19251432,7.97,1329.08,16.64,16.64,5445457269,17.37,17.37,5445457269
랩지노믹스,084650,7,2635,2,130,5.19,19146036,13119438,74239990,19146036,5.19,145.94,25.79,25.79,52195973698,26.68,26.68,52195973698
KODEX 코스닥150레버리지,233740,8,6785,2,210,3.19,17958252,27038336,278700000,17958252,3.19,66.42,6.44,6.44,121554679589,6.43,6.43,121554679589
KODEX 코스닥150선물인버스,251340,9,3985,5,-65,-1.60,17199752,25041860,53500000,17199752,-1.60,68.68,32.15,32.15,68581640557,32.17,32.17,68581640557
대영포장,014160,10,1462,5,-61,-4.01,16819828,64207320,108394549,16819828,-4.01,26.20,15.52,15.52,25397982534,16.03,16.03,25397982534
KODEX 2차전지산업레버리지,462330,11,682,5,-3,-0.44,15301586,26558668,238600000,15301586,-0.44,57.61,6.41,6.41,10639316002,6.54,6.54,10639316002
케이쓰리아이,431190,12,6660,2,1060,18.93,15050607,1766076,7486442,15050607,18.93,852.21,201.04,201.04,99892318425,200.35,200.35,99892318425
두산에너빌리티,034020,13,38550,2,1350,3.63,11572074,15739607,640561146,11572074,3.63,73.52,1.81,1.81,440651375750,1.78,1.78,440651375750
압타머사이언스,291650,14,1380,5,-26,-1.85,11566206,6530699,29280252,11566206,-1.85,177.11,39.50,39.50,17027503363,42.14,42.14,17027503363
나우로보틱스,459510,15,30000,2,4250,16.50,11165597,16167859,12547732,11165597,16.50,69.06,88.98,88.98,317194184950,84.26,84.26,317194184950
우리기술,032820,16,2150,5,-30,-1.38,10942779,45297456,164677432,10942779,-1.38,24.16,6.64,6.64,23633671458,6.68,6.68,23633671458
휴마시스,205470,17,1514,2,44,2.99,10364657,6223534,129375009,10364657,2.99,166.54,8.01,8.01,16115125399,8.23,8.23,16115125399
바이오비쥬,489460,18,19740,2,1360,7.40,10129374,32347508,15044430,10129374,7.40,31.31,67.33,67.33,203202324700,68.42,68.42,203202324700
아이씨티케이,456010,19,20200,2,3110,18.20,9987588,1451276,13420676,9987588,18.20,688.19,74.42,74.42,207934635255,76.70,76.70,207934635255
KODEX 인버스,114800,20,4310,5,-35,-0.81,9847010,11310185,137300000,9847010,-0.81,87.06,7.17,7.17,42463845853,7.18,7.18,42463845853
마니커,027740,21,1080,2,15,1.41,9317675,72110680,63511228,9317675,1.41,12.92,14.67,14.67,10186417245,14.85,14.85,10186417245
이뮨온시아,424870,22,6930,2,50,0.73,9278474,22466796,73004309,9278474,0.73,41.30,12.71,12.71,65016929275,12.85,12.85,65016929275
메디콕스,054180,23,189,5,-4,-2.07,9003586,37862672,82878283,9003586,-2.07,23.78,10.86,10.86,1729333487,11.04,11.04,1729333487
세진중공업,075580,24,11670,2,2410,26.03,8636553,386277,56849456,8636553,26.03,2235.84,15.19,15.19,95569330265,14.41,14.41,95569330265
삼성중공업,010140,25,14860,2,670,4.72,8147479,4618493,880000000,8147479,4.72,176.41,0.93,0.93,120600457475,0.92,0.92,120600457475
이스트에이드,239340,26,2540,2,410,19.25,7713521,875128,26979634,7713521,19.25,881.42,28.59,28.59,19180357614,27.99,27.99,19180357614
평화홀딩스,010770,27,9820,2,720,7.91,7711800,7782448,14625466,7711800,7.91,99.09,52.73,52.73,77641780025,54.06,54.06,77641780025
KODEX 레버리지,122630,28,16580,2,300,1.84,7611846,12363932,136750000,7611846,1.84,61.56,5.57,5.57,126057700011,5.56,5.56,126057700011
셀리드,299660,29,4810,2,810,20.25,7055714,3777880,21102977,7055714,20.25,186.76,33.43,33.43,33164862499,32.67,32.67,33164862499
SDN,099220,30,1449,2,11,0.76,6869152,3687209,63779190,6869152,0.76,186.30,10.77,10.77,10204838434,11.04,11.04,10204838434
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 2025 5 -35 -1.70 81728254 83462272 636900000 81728254 -1.70 97.92 12.83 12.83 165534411309 12.83 12.83 165534411309
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 40110941 19274400 1497000000 40110941 -3.03 208.10 2.68 2.68 3853959347 2.68 2.68 3853959347
4 씨씨에스 066790 3 1813 2 324 21.76 30177359 37431928 65152039 30177359 21.76 80.62 46.32 46.32 51715266315 43.78 43.78 51715266315
5 평화산업 090080 4 1680 5 -6 -0.36 24679350 40700036 54902259 24679350 -0.36 60.64 44.95 44.95 43245220903 46.89 46.89 43245220903
6 율호 072770 5 820 2 55 7.19 20213508 25054892 71919480 20213508 7.19 80.68 28.11 28.11 15058690295 25.53 25.53 15058690295
7 케이바이오 038530 6 271 2 20 7.97 19251432 1448476 115714347 19251432 7.97 1329.08 16.64 16.64 5445457269 17.37 17.37 5445457269
8 랩지노믹스 084650 7 2635 2 130 5.19 19146036 13119438 74239990 19146036 5.19 145.94 25.79 25.79 52195973698 26.68 26.68 52195973698
9 KODEX 코스닥150레버리지 233740 8 6785 2 210 3.19 17958252 27038336 278700000 17958252 3.19 66.42 6.44 6.44 121554679589 6.43 6.43 121554679589
10 KODEX 코스닥150선물인버스 251340 9 3985 5 -65 -1.60 17199752 25041860 53500000 17199752 -1.60 68.68 32.15 32.15 68581640557 32.17 32.17 68581640557
11 대영포장 014160 10 1462 5 -61 -4.01 16819828 64207320 108394549 16819828 -4.01 26.20 15.52 15.52 25397982534 16.03 16.03 25397982534
12 KODEX 2차전지산업레버리지 462330 11 682 5 -3 -0.44 15301586 26558668 238600000 15301586 -0.44 57.61 6.41 6.41 10639316002 6.54 6.54 10639316002
13 케이쓰리아이 431190 12 6660 2 1060 18.93 15050607 1766076 7486442 15050607 18.93 852.21 201.04 201.04 99892318425 200.35 200.35 99892318425
14 두산에너빌리티 034020 13 38550 2 1350 3.63 11572074 15739607 640561146 11572074 3.63 73.52 1.81 1.81 440651375750 1.78 1.78 440651375750
15 압타머사이언스 291650 14 1380 5 -26 -1.85 11566206 6530699 29280252 11566206 -1.85 177.11 39.50 39.50 17027503363 42.14 42.14 17027503363
16 나우로보틱스 459510 15 30000 2 4250 16.50 11165597 16167859 12547732 11165597 16.50 69.06 88.98 88.98 317194184950 84.26 84.26 317194184950
17 우리기술 032820 16 2150 5 -30 -1.38 10942779 45297456 164677432 10942779 -1.38 24.16 6.64 6.64 23633671458 6.68 6.68 23633671458
18 휴마시스 205470 17 1514 2 44 2.99 10364657 6223534 129375009 10364657 2.99 166.54 8.01 8.01 16115125399 8.23 8.23 16115125399
19 바이오비쥬 489460 18 19740 2 1360 7.40 10129374 32347508 15044430 10129374 7.40 31.31 67.33 67.33 203202324700 68.42 68.42 203202324700
20 아이씨티케이 456010 19 20200 2 3110 18.20 9987588 1451276 13420676 9987588 18.20 688.19 74.42 74.42 207934635255 76.70 76.70 207934635255
21 KODEX 인버스 114800 20 4310 5 -35 -0.81 9847010 11310185 137300000 9847010 -0.81 87.06 7.17 7.17 42463845853 7.18 7.18 42463845853
22 마니커 027740 21 1080 2 15 1.41 9317675 72110680 63511228 9317675 1.41 12.92 14.67 14.67 10186417245 14.85 14.85 10186417245
23 이뮨온시아 424870 22 6930 2 50 0.73 9278474 22466796 73004309 9278474 0.73 41.30 12.71 12.71 65016929275 12.85 12.85 65016929275
24 메디콕스 054180 23 189 5 -4 -2.07 9003586 37862672 82878283 9003586 -2.07 23.78 10.86 10.86 1729333487 11.04 11.04 1729333487
25 세진중공업 075580 24 11670 2 2410 26.03 8636553 386277 56849456 8636553 26.03 2235.84 15.19 15.19 95569330265 14.41 14.41 95569330265
26 삼성중공업 010140 25 14860 2 670 4.72 8147479 4618493 880000000 8147479 4.72 176.41 0.93 0.93 120600457475 0.92 0.92 120600457475
27 이스트에이드 239340 26 2540 2 410 19.25 7713521 875128 26979634 7713521 19.25 881.42 28.59 28.59 19180357614 27.99 27.99 19180357614
28 평화홀딩스 010770 27 9820 2 720 7.91 7711800 7782448 14625466 7711800 7.91 99.09 52.73 52.73 77641780025 54.06 54.06 77641780025
29 KODEX 레버리지 122630 28 16580 2 300 1.84 7611846 12363932 136750000 7611846 1.84 61.56 5.57 5.57 126057700011 5.56 5.56 126057700011
30 셀리드 299660 29 4810 2 810 20.25 7055714 3777880 21102977 7055714 20.25 186.76 33.43 33.43 33164862499 32.67 32.67 33164862499
31 SDN 099220 30 1449 2 11 0.76 6869152 3687209 63779190 6869152 0.76 186.30 10.77 10.77 10204838434 11.04 11.04 10204838434

31
top30/20250521/top30-av-20250521-123001.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
KODEX 200선물인버스2X,252670,1,2025,5,-35,-1.70,82298934,83462272,636900000,82298934,-1.70,98.61,12.92,12.92,166689939918,12.92,12.92,166689939918
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,40180706,19274400,1497000000,40180706,-3.03,208.47,2.68,2.68,3860656787,2.69,2.69,3860656787
씨씨에스,066790,3,1801,2,312,20.95,30359528,37431928,65152039,30359528,20.95,81.11,46.60,46.60,52043945947,44.35,44.35,52043945947
평화산업,090080,4,1701,2,15,0.89,25011391,40700036,54902259,25011391,0.89,61.45,45.56,45.56,43805760201,46.91,46.91,43805760201
율호,072770,5,805,2,40,5.23,20835160,25054892,71919480,20835160,5.23,83.16,28.97,28.97,15560756226,26.88,26.88,15560756226
케이바이오,038530,6,269,2,18,7.17,19704129,1448476,115714347,19704129,7.17,1360.34,17.03,17.03,5567454886,17.89,17.89,5567454886
랩지노믹스,084650,7,2645,2,140,5.59,19221730,13119438,74239990,19221730,5.59,146.51,25.89,25.89,52396386751,26.68,26.68,52396386751
KODEX 코스닥150레버리지,233740,8,6800,2,225,3.42,18082910,27038336,278700000,18082910,3.42,66.88,6.49,6.49,122402206305,6.46,6.46,122402206305
KODEX 코스닥150선물인버스,251340,9,3980,5,-70,-1.73,17240348,25041860,53500000,17240348,-1.73,68.85,32.22,32.22,68743194242,32.28,32.28,68743194242
대영포장,014160,10,1459,5,-64,-4.20,17017734,64207320,108394549,17017734,-4.20,26.50,15.70,15.70,25686603387,16.24,16.24,25686603387
KODEX 2차전지산업레버리지,462330,11,682,5,-3,-0.44,15796877,26558668,238600000,15796877,-0.44,59.48,6.62,6.62,10977145874,6.75,6.75,10977145874
케이쓰리아이,431190,12,6570,2,970,17.32,15294667,1766076,7486442,15294667,17.32,866.03,204.30,204.30,101506686440,206.37,206.37,101506686440
마니커,027740,13,1215,2,150,14.08,12435212,72110680,63511228,12435212,14.08,17.24,19.58,19.58,13830935860,17.92,17.92,13830935860
두산에너빌리티,034020,14,38450,2,1250,3.36,11778308,15739607,640561146,11778308,3.36,74.83,1.84,1.84,448583432350,1.82,1.82,448583432350
압타머사이언스,291650,15,1362,5,-44,-3.13,11751950,6530699,29280252,11751950,-3.13,179.95,40.14,40.14,17283413383,43.34,43.34,17283413383
나우로보틱스,459510,16,29900,2,4150,16.12,11428767,16167859,12547732,11428767,16.12,70.69,91.08,91.08,325100695875,86.65,86.65,325100695875
우리기술,032820,17,2145,5,-35,-1.61,11184281,45297456,164677432,11184281,-1.61,24.69,6.79,6.79,24153159628,6.84,6.84,24153159628
KODEX 인버스,114800,18,4310,5,-35,-0.81,10481719,11310185,137300000,10481719,-0.81,92.68,7.63,7.63,45199448534,7.64,7.64,45199448534
휴마시스,205470,19,1521,2,51,3.47,10397020,6223534,129375009,10397020,3.47,167.06,8.04,8.04,16164289873,8.21,8.21,16164289873
바이오비쥬,489460,20,19770,2,1390,7.56,10201855,32347508,15044430,10201855,7.56,31.54,67.81,67.81,204637098885,68.80,68.80,204637098885
아이씨티케이,456010,21,20100,2,3010,17.61,10054499,1451276,13420676,10054499,17.61,692.80,74.92,74.92,209288546955,77.58,77.58,209288546955
이뮨온시아,424870,22,6950,2,70,1.02,9362601,22466796,73004309,9362601,1.02,41.67,12.82,12.82,65598871245,12.93,12.93,65598871245
메디콕스,054180,23,189,5,-4,-2.07,9082702,37862672,82878283,9082702,-2.07,23.99,10.96,10.96,1744305596,11.14,11.14,1744305596
세진중공업,075580,24,11610,2,2350,25.38,8720044,386277,56849456,8720044,25.38,2257.46,15.34,15.34,96542374760,14.63,14.63,96542374760
삼성중공업,010140,25,14870,2,680,4.79,8231547,4618493,880000000,8231547,4.79,178.23,0.94,0.94,121850736070,0.93,0.93,121850736070
이스트에이드,239340,26,2470,2,340,15.96,8181818,875128,26979634,8181818,15.96,934.93,30.33,30.33,20359307738,30.55,30.55,20359307738
평화홀딩스,010770,27,9820,2,720,7.91,7831760,7782448,14625466,7831760,7.91,100.63,53.55,53.55,78817548050,54.88,54.88,78817548050
KODEX 레버리지,122630,28,16580,2,300,1.84,7650610,12363932,136750000,7650610,1.84,61.88,5.59,5.59,126700282756,5.59,5.59,126700282756
셀리드,299660,29,4890,2,890,22.25,7494589,3777880,21102977,7494589,22.25,198.38,35.51,35.51,35310782915,34.22,34.22,35310782915
넥스트아이,137940,30,702,5,-10,-1.40,7017916,24867140,85368992,7017916,-1.40,28.22,8.22,8.22,4723783834,7.88,7.88,4723783834
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 2025 5 -35 -1.70 82298934 83462272 636900000 82298934 -1.70 98.61 12.92 12.92 166689939918 12.92 12.92 166689939918
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 40180706 19274400 1497000000 40180706 -3.03 208.47 2.68 2.68 3860656787 2.69 2.69 3860656787
4 씨씨에스 066790 3 1801 2 312 20.95 30359528 37431928 65152039 30359528 20.95 81.11 46.60 46.60 52043945947 44.35 44.35 52043945947
5 평화산업 090080 4 1701 2 15 0.89 25011391 40700036 54902259 25011391 0.89 61.45 45.56 45.56 43805760201 46.91 46.91 43805760201
6 율호 072770 5 805 2 40 5.23 20835160 25054892 71919480 20835160 5.23 83.16 28.97 28.97 15560756226 26.88 26.88 15560756226
7 케이바이오 038530 6 269 2 18 7.17 19704129 1448476 115714347 19704129 7.17 1360.34 17.03 17.03 5567454886 17.89 17.89 5567454886
8 랩지노믹스 084650 7 2645 2 140 5.59 19221730 13119438 74239990 19221730 5.59 146.51 25.89 25.89 52396386751 26.68 26.68 52396386751
9 KODEX 코스닥150레버리지 233740 8 6800 2 225 3.42 18082910 27038336 278700000 18082910 3.42 66.88 6.49 6.49 122402206305 6.46 6.46 122402206305
10 KODEX 코스닥150선물인버스 251340 9 3980 5 -70 -1.73 17240348 25041860 53500000 17240348 -1.73 68.85 32.22 32.22 68743194242 32.28 32.28 68743194242
11 대영포장 014160 10 1459 5 -64 -4.20 17017734 64207320 108394549 17017734 -4.20 26.50 15.70 15.70 25686603387 16.24 16.24 25686603387
12 KODEX 2차전지산업레버리지 462330 11 682 5 -3 -0.44 15796877 26558668 238600000 15796877 -0.44 59.48 6.62 6.62 10977145874 6.75 6.75 10977145874
13 케이쓰리아이 431190 12 6570 2 970 17.32 15294667 1766076 7486442 15294667 17.32 866.03 204.30 204.30 101506686440 206.37 206.37 101506686440
14 마니커 027740 13 1215 2 150 14.08 12435212 72110680 63511228 12435212 14.08 17.24 19.58 19.58 13830935860 17.92 17.92 13830935860
15 두산에너빌리티 034020 14 38450 2 1250 3.36 11778308 15739607 640561146 11778308 3.36 74.83 1.84 1.84 448583432350 1.82 1.82 448583432350
16 압타머사이언스 291650 15 1362 5 -44 -3.13 11751950 6530699 29280252 11751950 -3.13 179.95 40.14 40.14 17283413383 43.34 43.34 17283413383
17 나우로보틱스 459510 16 29900 2 4150 16.12 11428767 16167859 12547732 11428767 16.12 70.69 91.08 91.08 325100695875 86.65 86.65 325100695875
18 우리기술 032820 17 2145 5 -35 -1.61 11184281 45297456 164677432 11184281 -1.61 24.69 6.79 6.79 24153159628 6.84 6.84 24153159628
19 KODEX 인버스 114800 18 4310 5 -35 -0.81 10481719 11310185 137300000 10481719 -0.81 92.68 7.63 7.63 45199448534 7.64 7.64 45199448534
20 휴마시스 205470 19 1521 2 51 3.47 10397020 6223534 129375009 10397020 3.47 167.06 8.04 8.04 16164289873 8.21 8.21 16164289873
21 바이오비쥬 489460 20 19770 2 1390 7.56 10201855 32347508 15044430 10201855 7.56 31.54 67.81 67.81 204637098885 68.80 68.80 204637098885
22 아이씨티케이 456010 21 20100 2 3010 17.61 10054499 1451276 13420676 10054499 17.61 692.80 74.92 74.92 209288546955 77.58 77.58 209288546955
23 이뮨온시아 424870 22 6950 2 70 1.02 9362601 22466796 73004309 9362601 1.02 41.67 12.82 12.82 65598871245 12.93 12.93 65598871245
24 메디콕스 054180 23 189 5 -4 -2.07 9082702 37862672 82878283 9082702 -2.07 23.99 10.96 10.96 1744305596 11.14 11.14 1744305596
25 세진중공업 075580 24 11610 2 2350 25.38 8720044 386277 56849456 8720044 25.38 2257.46 15.34 15.34 96542374760 14.63 14.63 96542374760
26 삼성중공업 010140 25 14870 2 680 4.79 8231547 4618493 880000000 8231547 4.79 178.23 0.94 0.94 121850736070 0.93 0.93 121850736070
27 이스트에이드 239340 26 2470 2 340 15.96 8181818 875128 26979634 8181818 15.96 934.93 30.33 30.33 20359307738 30.55 30.55 20359307738
28 평화홀딩스 010770 27 9820 2 720 7.91 7831760 7782448 14625466 7831760 7.91 100.63 53.55 53.55 78817548050 54.88 54.88 78817548050
29 KODEX 레버리지 122630 28 16580 2 300 1.84 7650610 12363932 136750000 7650610 1.84 61.88 5.59 5.59 126700282756 5.59 5.59 126700282756
30 셀리드 299660 29 4890 2 890 22.25 7494589 3777880 21102977 7494589 22.25 198.38 35.51 35.51 35310782915 34.22 34.22 35310782915
31 넥스트아이 137940 30 702 5 -10 -1.40 7017916 24867140 85368992 7017916 -1.40 28.22 8.22 8.22 4723783834 7.88 7.88 4723783834

31
top30/20250521/top30-av-20250521-124001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2025,5,-35,-1.70,83288700,83462272,636900000,83288700,-1.70,99.79,13.08,13.08,168694291571,13.08,13.08,168694291571
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,40299577,19274400,1497000000,40299577,-3.03,209.08,2.69,2.69,3872068403,2.69,2.69,3872068403
씨씨에스,066790,3,1790,2,301,20.21,31111681,37431928,65152039,31111681,20.21,83.12,47.75,47.75,53403318012,45.79,45.79,53403318012
평화산업,090080,4,1649,5,-37,-2.19,25486075,40700036,54902259,25486075,-2.19,62.62,46.42,46.42,44597156917,49.26,49.26,44597156917
마니커,027740,5,1259,2,194,18.22,22654067,72110680,63511228,22654067,18.22,31.42,35.67,35.67,26272402712,32.86,32.86,26272402712
율호,072770,6,798,2,33,4.31,21231059,25054892,71919480,21231059,4.31,84.74,29.52,29.52,15877374460,27.66,27.66,15877374460
케이바이오,038530,7,269,2,18,7.17,19900152,1448476,115714347,19900152,7.17,1373.87,17.20,17.20,5620299748,18.06,18.06,5620299748
랩지노믹스,084650,8,2635,2,130,5.19,19302499,13119438,74239990,19302499,5.19,147.13,26.00,26.00,52609360951,26.89,26.89,52609360951
KODEX 코스닥150레버리지,233740,9,6780,2,205,3.12,18280004,27038336,278700000,18280004,3.12,67.61,6.56,6.56,123741210159,6.55,6.55,123741210159
KODEX 코스닥150선물인버스,251340,10,3980,5,-70,-1.73,17304159,25041860,53500000,17304159,-1.73,69.10,32.34,32.34,68997155585,32.40,32.40,68997155585
대영포장,014160,11,1454,5,-69,-4.53,17223838,64207320,108394549,17223838,-4.53,26.83,15.89,15.89,25986650174,16.49,16.49,25986650174
KODEX 2차전지산업레버리지,462330,12,678,5,-7,-1.02,16157534,26558668,238600000,16157534,-1.02,60.84,6.77,6.77,11222185413,6.94,6.94,11222185413
케이쓰리아이,431190,13,6530,2,930,16.61,15588998,1766076,7486442,15588998,16.61,882.69,208.23,208.23,103427049660,211.57,211.57,103427049660
두산에너빌리티,034020,14,38400,2,1200,3.23,11939994,15739607,640561146,11939994,3.23,75.86,1.86,1.86,454809203400,1.85,1.85,454809203400
압타머사이언스,291650,15,1352,5,-54,-3.84,11845313,6530699,29280252,11845313,-3.84,181.38,40.45,40.45,17410075351,43.98,43.98,17410075351
나우로보틱스,459510,16,29750,2,4000,15.53,11588327,16167859,12547732,11588327,15.53,71.68,92.35,92.35,329858655900,88.36,88.36,329858655900
우리기술,032820,17,2145,5,-35,-1.61,11350750,45297456,164677432,11350750,-1.61,25.06,6.89,6.89,24511309720,6.94,6.94,24511309720
KODEX 인버스,114800,18,4315,5,-30,-0.69,10865593,11310185,137300000,10865593,-0.69,96.07,7.91,7.91,46854021810,7.91,7.91,46854021810
휴마시스,205470,19,1518,2,48,3.27,10433385,6223534,129375009,10433385,3.27,167.64,8.06,8.06,16219445946,8.26,8.26,16219445946
바이오비쥬,489460,20,19820,2,1440,7.83,10292896,32347508,15044430,10292896,7.83,31.82,68.42,68.42,206444514175,69.23,69.23,206444514175
아이씨티케이,456010,21,20100,2,3010,17.61,10151473,1451276,13420676,10151473,17.61,699.49,75.64,75.64,211235483680,78.31,78.31,211235483680
하림,136480,22,3505,2,135,4.01,9867512,28510294,106209702,9867512,4.01,34.61,9.29,9.29,33937252857,9.12,9.12,33937252857
이뮨온시아,424870,23,6980,2,100,1.45,9645950,22466796,73004309,9645950,1.45,42.93,13.21,13.21,67576584510,13.26,13.26,67576584510
메디콕스,054180,24,188,5,-5,-2.59,9222632,37862672,82878283,9222632,-2.59,24.36,11.13,11.13,1770681588,11.36,11.36,1770681588
세진중공업,075580,25,11700,2,2440,26.35,8800996,386277,56849456,8800996,26.35,2278.42,15.48,15.48,97487147815,14.66,14.66,97487147815
이스트에이드,239340,26,2425,2,295,13.85,8554715,875128,26979634,8554715,13.85,977.54,31.71,31.71,21269891850,32.51,32.51,21269891850
삼성중공업,010140,27,14910,2,720,5.07,8379898,4618493,880000000,8379898,5.07,181.44,0.95,0.95,124061493945,0.95,0.95,124061493945
평화홀딩스,010770,28,9630,2,530,5.82,8053331,7782448,14625466,8053331,5.82,103.48,55.06,55.06,80960916730,57.48,57.48,80960916730
셀리드,299660,29,4775,2,775,19.38,7798530,3777880,21102977,7798530,19.38,206.43,36.95,36.95,36788339929,36.51,36.51,36788339929
KODEX 레버리지,122630,30,16565,2,285,1.75,7739972,12363932,136750000,7739972,1.75,62.60,5.66,5.66,128181431208,5.66,5.66,128181431208
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 2025 5 -35 -1.70 83288700 83462272 636900000 83288700 -1.70 99.79 13.08 13.08 168694291571 13.08 13.08 168694291571
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 40299577 19274400 1497000000 40299577 -3.03 209.08 2.69 2.69 3872068403 2.69 2.69 3872068403
4 씨씨에스 066790 3 1790 2 301 20.21 31111681 37431928 65152039 31111681 20.21 83.12 47.75 47.75 53403318012 45.79 45.79 53403318012
5 평화산업 090080 4 1649 5 -37 -2.19 25486075 40700036 54902259 25486075 -2.19 62.62 46.42 46.42 44597156917 49.26 49.26 44597156917
6 마니커 027740 5 1259 2 194 18.22 22654067 72110680 63511228 22654067 18.22 31.42 35.67 35.67 26272402712 32.86 32.86 26272402712
7 율호 072770 6 798 2 33 4.31 21231059 25054892 71919480 21231059 4.31 84.74 29.52 29.52 15877374460 27.66 27.66 15877374460
8 케이바이오 038530 7 269 2 18 7.17 19900152 1448476 115714347 19900152 7.17 1373.87 17.20 17.20 5620299748 18.06 18.06 5620299748
9 랩지노믹스 084650 8 2635 2 130 5.19 19302499 13119438 74239990 19302499 5.19 147.13 26.00 26.00 52609360951 26.89 26.89 52609360951
10 KODEX 코스닥150레버리지 233740 9 6780 2 205 3.12 18280004 27038336 278700000 18280004 3.12 67.61 6.56 6.56 123741210159 6.55 6.55 123741210159
11 KODEX 코스닥150선물인버스 251340 10 3980 5 -70 -1.73 17304159 25041860 53500000 17304159 -1.73 69.10 32.34 32.34 68997155585 32.40 32.40 68997155585
12 대영포장 014160 11 1454 5 -69 -4.53 17223838 64207320 108394549 17223838 -4.53 26.83 15.89 15.89 25986650174 16.49 16.49 25986650174
13 KODEX 2차전지산업레버리지 462330 12 678 5 -7 -1.02 16157534 26558668 238600000 16157534 -1.02 60.84 6.77 6.77 11222185413 6.94 6.94 11222185413
14 케이쓰리아이 431190 13 6530 2 930 16.61 15588998 1766076 7486442 15588998 16.61 882.69 208.23 208.23 103427049660 211.57 211.57 103427049660
15 두산에너빌리티 034020 14 38400 2 1200 3.23 11939994 15739607 640561146 11939994 3.23 75.86 1.86 1.86 454809203400 1.85 1.85 454809203400
16 압타머사이언스 291650 15 1352 5 -54 -3.84 11845313 6530699 29280252 11845313 -3.84 181.38 40.45 40.45 17410075351 43.98 43.98 17410075351
17 나우로보틱스 459510 16 29750 2 4000 15.53 11588327 16167859 12547732 11588327 15.53 71.68 92.35 92.35 329858655900 88.36 88.36 329858655900
18 우리기술 032820 17 2145 5 -35 -1.61 11350750 45297456 164677432 11350750 -1.61 25.06 6.89 6.89 24511309720 6.94 6.94 24511309720
19 KODEX 인버스 114800 18 4315 5 -30 -0.69 10865593 11310185 137300000 10865593 -0.69 96.07 7.91 7.91 46854021810 7.91 7.91 46854021810
20 휴마시스 205470 19 1518 2 48 3.27 10433385 6223534 129375009 10433385 3.27 167.64 8.06 8.06 16219445946 8.26 8.26 16219445946
21 바이오비쥬 489460 20 19820 2 1440 7.83 10292896 32347508 15044430 10292896 7.83 31.82 68.42 68.42 206444514175 69.23 69.23 206444514175
22 아이씨티케이 456010 21 20100 2 3010 17.61 10151473 1451276 13420676 10151473 17.61 699.49 75.64 75.64 211235483680 78.31 78.31 211235483680
23 하림 136480 22 3505 2 135 4.01 9867512 28510294 106209702 9867512 4.01 34.61 9.29 9.29 33937252857 9.12 9.12 33937252857
24 이뮨온시아 424870 23 6980 2 100 1.45 9645950 22466796 73004309 9645950 1.45 42.93 13.21 13.21 67576584510 13.26 13.26 67576584510
25 메디콕스 054180 24 188 5 -5 -2.59 9222632 37862672 82878283 9222632 -2.59 24.36 11.13 11.13 1770681588 11.36 11.36 1770681588
26 세진중공업 075580 25 11700 2 2440 26.35 8800996 386277 56849456 8800996 26.35 2278.42 15.48 15.48 97487147815 14.66 14.66 97487147815
27 이스트에이드 239340 26 2425 2 295 13.85 8554715 875128 26979634 8554715 13.85 977.54 31.71 31.71 21269891850 32.51 32.51 21269891850
28 삼성중공업 010140 27 14910 2 720 5.07 8379898 4618493 880000000 8379898 5.07 181.44 0.95 0.95 124061493945 0.95 0.95 124061493945
29 평화홀딩스 010770 28 9630 2 530 5.82 8053331 7782448 14625466 8053331 5.82 103.48 55.06 55.06 80960916730 57.48 57.48 80960916730
30 셀리드 299660 29 4775 2 775 19.38 7798530 3777880 21102977 7798530 19.38 206.43 36.95 36.95 36788339929 36.51 36.51 36788339929
31 KODEX 레버리지 122630 30 16565 2 285 1.75 7739972 12363932 136750000 7739972 1.75 62.60 5.66 5.66 128181431208 5.66 5.66 128181431208

31
top30/20250521/top30-av-20250521-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2022,5,-38,-1.84,84418422,83462272,636900000,84418422,-1.84,101.15,13.25,13.25,170981806395,13.28,13.28,170981806395
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,40659115,19274400,1497000000,40659115,-3.03,210.95,2.72,2.72,3906584051,2.72,2.72,3906584051
씨씨에스,066790,3,1808,2,319,21.42,31451156,37431928,65152039,31451156,21.42,84.02,48.27,48.27,54016916169,45.86,45.86,54016916169
마니커,027740,4,1261,2,196,18.40,30412602,72110680,63511228,30412602,18.40,42.17,47.89,47.89,36095541460,45.07,45.07,36095541460
평화산업,090080,5,1678,5,-8,-0.47,25796691,40700036,54902259,25796691,-0.47,63.38,46.99,46.99,45110953938,48.97,48.97,45110953938
율호,072770,6,785,2,20,2.61,21532965,25054892,71919480,21532965,2.61,85.94,29.94,29.94,16116299622,28.55,28.55,16116299622
케이바이오,038530,7,269,2,18,7.17,20200077,1448476,115714347,20200077,7.17,1394.57,17.46,17.46,5700614919,18.31,18.31,5700614919
랩지노믹스,084650,8,2625,2,120,4.79,19411118,13119438,74239990,19411118,4.79,147.96,26.15,26.15,52895335728,27.14,27.14,52895335728
KODEX 코스닥150레버리지,233740,9,6790,2,215,3.27,18576875,27038336,278700000,18576875,3.27,68.71,6.67,6.67,125754053272,6.65,6.65,125754053272
KODEX 코스닥150선물인버스,251340,10,3980,5,-70,-1.73,17683515,25041860,53500000,17683515,-1.73,70.62,33.05,33.05,70508385962,33.11,33.11,70508385962
대영포장,014160,11,1463,5,-60,-3.94,17342333,64207320,108394549,17342333,-3.94,27.01,16.00,16.00,26159041756,16.50,16.50,26159041756
KODEX 2차전지산업레버리지,462330,12,678,5,-7,-1.02,16947575,26558668,238600000,16947575,-1.02,63.81,7.10,7.10,11756256578,7.27,7.27,11756256578
케이쓰리아이,431190,13,6490,2,890,15.89,15672600,1766076,7486442,15672600,15.89,887.43,209.35,209.35,103970485190,213.99,213.99,103970485190
하림,136480,14,3555,2,185,5.49,15431535,28510294,106209702,15431535,5.49,54.13,14.53,14.53,53801549062,14.25,14.25,53801549062
두산에너빌리티,034020,15,38500,2,1300,3.49,12099058,15739607,640561146,12099058,3.49,76.87,1.89,1.89,460920761075,1.87,1.87,460920761075
압타머사이언스,291650,16,1352,5,-54,-3.84,11896801,6530699,29280252,11896801,-3.84,182.17,40.63,40.63,17479788003,44.16,44.16,17479788003
나우로보틱스,459510,17,29650,2,3900,15.15,11759282,16167859,12547732,11759282,15.15,72.73,93.72,93.72,334921391225,90.02,90.02,334921391225
KODEX 인버스,114800,18,4315,5,-30,-0.69,11584586,11310185,137300000,11584586,-0.69,102.43,8.44,8.44,49954373015,8.43,8.43,49954373015
우리기술,032820,19,2140,5,-40,-1.83,11421190,45297456,164677432,11421190,-1.83,25.21,6.94,6.94,24662468960,7.00,7.00,24662468960
휴마시스,205470,20,1513,2,43,2.93,10492065,6223534,129375009,10492065,2.93,168.59,8.11,8.11,16308410372,8.33,8.33,16308410372
아이씨티케이,456010,21,19950,2,2860,16.73,10374791,1451276,13420676,10374791,16.73,714.87,77.30,77.30,215696875250,80.56,80.56,215696875250
바이오비쥬,489460,22,19720,2,1340,7.29,10366159,32347508,15044430,10366159,7.29,32.05,68.90,68.90,207895471695,70.07,70.07,207895471695
이뮨온시아,424870,23,6950,2,70,1.02,9753090,22466796,73004309,9753090,1.02,43.41,13.36,13.36,68320760845,13.47,13.47,68320760845
메디콕스,054180,24,188,5,-5,-2.59,9481143,37862672,82878283,9481143,-2.59,25.04,11.44,11.44,1819231223,11.68,11.68,1819231223
세진중공업,075580,25,11670,2,2410,26.03,8936036,386277,56849456,8936036,26.03,2313.38,15.72,15.72,99064742710,14.93,14.93,99064742710
이스트에이드,239340,26,2415,2,285,13.38,8764349,875128,26979634,8764349,13.38,1001.49,32.49,32.49,21775846665,33.42,33.42,21775846665
삼성중공업,010140,27,14900,2,710,5.00,8461563,4618493,880000000,8461563,5.00,183.21,0.96,0.96,125277949745,0.96,0.96,125277949745
평화홀딩스,010770,28,9870,2,770,8.46,8179281,7782448,14625466,8179281,8.46,105.10,55.92,55.92,82184505895,56.93,56.93,82184505895
셀리드,299660,29,4710,2,710,17.75,7978632,3777880,21102977,7978632,17.75,211.19,37.81,37.81,37643708625,37.87,37.87,37643708625
KODEX 레버리지,122630,30,16580,2,300,1.84,7861046,12363932,136750000,7861046,1.84,63.58,5.75,5.75,130186194500,5.74,5.74,130186194500
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 2022 5 -38 -1.84 84418422 83462272 636900000 84418422 -1.84 101.15 13.25 13.25 170981806395 13.28 13.28 170981806395
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 40659115 19274400 1497000000 40659115 -3.03 210.95 2.72 2.72 3906584051 2.72 2.72 3906584051
4 씨씨에스 066790 3 1808 2 319 21.42 31451156 37431928 65152039 31451156 21.42 84.02 48.27 48.27 54016916169 45.86 45.86 54016916169
5 마니커 027740 4 1261 2 196 18.40 30412602 72110680 63511228 30412602 18.40 42.17 47.89 47.89 36095541460 45.07 45.07 36095541460
6 평화산업 090080 5 1678 5 -8 -0.47 25796691 40700036 54902259 25796691 -0.47 63.38 46.99 46.99 45110953938 48.97 48.97 45110953938
7 율호 072770 6 785 2 20 2.61 21532965 25054892 71919480 21532965 2.61 85.94 29.94 29.94 16116299622 28.55 28.55 16116299622
8 케이바이오 038530 7 269 2 18 7.17 20200077 1448476 115714347 20200077 7.17 1394.57 17.46 17.46 5700614919 18.31 18.31 5700614919
9 랩지노믹스 084650 8 2625 2 120 4.79 19411118 13119438 74239990 19411118 4.79 147.96 26.15 26.15 52895335728 27.14 27.14 52895335728
10 KODEX 코스닥150레버리지 233740 9 6790 2 215 3.27 18576875 27038336 278700000 18576875 3.27 68.71 6.67 6.67 125754053272 6.65 6.65 125754053272
11 KODEX 코스닥150선물인버스 251340 10 3980 5 -70 -1.73 17683515 25041860 53500000 17683515 -1.73 70.62 33.05 33.05 70508385962 33.11 33.11 70508385962
12 대영포장 014160 11 1463 5 -60 -3.94 17342333 64207320 108394549 17342333 -3.94 27.01 16.00 16.00 26159041756 16.50 16.50 26159041756
13 KODEX 2차전지산업레버리지 462330 12 678 5 -7 -1.02 16947575 26558668 238600000 16947575 -1.02 63.81 7.10 7.10 11756256578 7.27 7.27 11756256578
14 케이쓰리아이 431190 13 6490 2 890 15.89 15672600 1766076 7486442 15672600 15.89 887.43 209.35 209.35 103970485190 213.99 213.99 103970485190
15 하림 136480 14 3555 2 185 5.49 15431535 28510294 106209702 15431535 5.49 54.13 14.53 14.53 53801549062 14.25 14.25 53801549062
16 두산에너빌리티 034020 15 38500 2 1300 3.49 12099058 15739607 640561146 12099058 3.49 76.87 1.89 1.89 460920761075 1.87 1.87 460920761075
17 압타머사이언스 291650 16 1352 5 -54 -3.84 11896801 6530699 29280252 11896801 -3.84 182.17 40.63 40.63 17479788003 44.16 44.16 17479788003
18 나우로보틱스 459510 17 29650 2 3900 15.15 11759282 16167859 12547732 11759282 15.15 72.73 93.72 93.72 334921391225 90.02 90.02 334921391225
19 KODEX 인버스 114800 18 4315 5 -30 -0.69 11584586 11310185 137300000 11584586 -0.69 102.43 8.44 8.44 49954373015 8.43 8.43 49954373015
20 우리기술 032820 19 2140 5 -40 -1.83 11421190 45297456 164677432 11421190 -1.83 25.21 6.94 6.94 24662468960 7.00 7.00 24662468960
21 휴마시스 205470 20 1513 2 43 2.93 10492065 6223534 129375009 10492065 2.93 168.59 8.11 8.11 16308410372 8.33 8.33 16308410372
22 아이씨티케이 456010 21 19950 2 2860 16.73 10374791 1451276 13420676 10374791 16.73 714.87 77.30 77.30 215696875250 80.56 80.56 215696875250
23 바이오비쥬 489460 22 19720 2 1340 7.29 10366159 32347508 15044430 10366159 7.29 32.05 68.90 68.90 207895471695 70.07 70.07 207895471695
24 이뮨온시아 424870 23 6950 2 70 1.02 9753090 22466796 73004309 9753090 1.02 43.41 13.36 13.36 68320760845 13.47 13.47 68320760845
25 메디콕스 054180 24 188 5 -5 -2.59 9481143 37862672 82878283 9481143 -2.59 25.04 11.44 11.44 1819231223 11.68 11.68 1819231223
26 세진중공업 075580 25 11670 2 2410 26.03 8936036 386277 56849456 8936036 26.03 2313.38 15.72 15.72 99064742710 14.93 14.93 99064742710
27 이스트에이드 239340 26 2415 2 285 13.38 8764349 875128 26979634 8764349 13.38 1001.49 32.49 32.49 21775846665 33.42 33.42 21775846665
28 삼성중공업 010140 27 14900 2 710 5.00 8461563 4618493 880000000 8461563 5.00 183.21 0.96 0.96 125277949745 0.96 0.96 125277949745
29 평화홀딩스 010770 28 9870 2 770 8.46 8179281 7782448 14625466 8179281 8.46 105.10 55.92 55.92 82184505895 56.93 56.93 82184505895
30 셀리드 299660 29 4710 2 710 17.75 7978632 3777880 21102977 7978632 17.75 211.19 37.81 37.81 37643708625 37.87 37.87 37643708625
31 KODEX 레버리지 122630 30 16580 2 300 1.84 7861046 12363932 136750000 7861046 1.84 63.58 5.75 5.75 130186194500 5.74 5.74 130186194500

31
top30/20250521/top30-av-20250521-130001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2022,5,-38,-1.84,84563918,83462272,636900000,84563918,-1.84,101.32,13.28,13.28,171276055428,13.30,13.30,171276055428
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,40671528,19274400,1497000000,40671528,-3.03,211.01,2.72,2.72,3907775699,2.72,2.72,3907775699
마니커,027740,3,1253,2,188,17.65,34245419,72110680,63511228,34245419,17.65,47.49,53.92,53.92,40927861025,51.43,51.43,40927861025
씨씨에스,066790,4,1818,2,329,22.10,31999165,37431928,65152039,31999165,22.10,85.49,49.11,49.11,55015786003,46.45,46.45,55015786003
평화산업,090080,5,1769,2,83,4.92,27750098,40700036,54902259,27750098,4.92,68.18,50.54,50.54,48492655613,49.93,49.93,48492655613
율호,072770,6,769,2,4,0.52,22222432,25054892,71919480,22222432,0.52,88.69,30.90,30.90,16651123469,30.11,30.11,16651123469
케이바이오,038530,7,272,2,21,8.37,20433734,1448476,115714347,20433734,8.37,1410.71,17.66,17.66,5763963047,18.31,18.31,5763963047
랩지노믹스,084650,8,2590,2,85,3.39,19810098,13119438,74239990,19810098,3.39,151.00,26.68,26.68,53934021705,28.05,28.05,53934021705
KODEX 코스닥150레버리지,233740,9,6805,2,230,3.50,18689752,27038336,278700000,18689752,3.50,69.12,6.71,6.71,126521268594,6.67,6.67,126521268594
대영포장,014160,10,1524,2,1,0.07,18637032,64207320,108394549,18637032,0.07,29.03,17.19,17.19,28101839120,17.01,17.01,28101839120
하림,136480,11,3590,2,220,6.53,18593134,28510294,106209702,18593134,6.53,65.22,17.51,17.51,65187860121,17.10,17.10,65187860121
KODEX 코스닥150선물인버스,251340,12,3980,5,-70,-1.73,17780919,25041860,53500000,17780919,-1.73,71.00,33.24,33.24,70896011095,33.30,33.30,70896011095
KODEX 2차전지산업레버리지,462330,13,679,5,-6,-0.88,17359135,26558668,238600000,17359135,-0.88,65.36,7.28,7.28,12035316759,7.43,7.43,12035316759
케이쓰리아이,431190,14,6470,2,870,15.54,15780354,1766076,7486442,15780354,15.54,893.53,210.79,210.79,104668950625,216.09,216.09,104668950625
두산에너빌리티,034020,15,38350,2,1150,3.09,12245430,15739607,640561146,12245430,3.09,77.80,1.91,1.91,466550255850,1.90,1.90,466550255850
압타머사이언스,291650,16,1342,5,-64,-4.55,12010191,6530699,29280252,12010191,-4.55,183.90,41.02,41.02,17632800576,44.87,44.87,17632800576
나우로보틱스,459510,17,29500,2,3750,14.56,11887069,16167859,12547732,11887069,14.56,73.52,94.73,94.73,338701205575,91.50,91.50,338701205575
KODEX 인버스,114800,18,4310,5,-35,-0.81,11819937,11310185,137300000,11819937,-0.81,104.51,8.61,8.61,50968630149,8.61,8.61,50968630149
우리기술,032820,19,2150,5,-30,-1.38,11515908,45297456,164677432,11515908,-1.38,25.42,6.99,6.99,24865617775,7.02,7.02,24865617775
아이씨티케이,456010,20,19870,2,2780,16.27,10630323,1451276,13420676,10630323,16.27,732.48,79.21,79.21,220774952680,82.79,82.79,220774952680
휴마시스,205470,21,1511,2,41,2.79,10609127,6223534,129375009,10609127,2.79,170.47,8.20,8.20,16485356198,8.43,8.43,16485356198
바이오비쥬,489460,22,19680,2,1300,7.07,10468933,32347508,15044430,10468933,7.07,32.36,69.59,69.59,209923300350,70.90,70.90,209923300350
이뮨온시아,424870,23,7020,2,140,2.03,9939461,22466796,73004309,9939461,2.03,44.24,13.61,13.61,69624723540,13.59,13.59,69624723540
메디콕스,054180,24,189,5,-4,-2.07,9557109,37862672,82878283,9557109,-2.07,25.24,11.53,11.53,1833585772,11.71,11.71,1833585772
평화홀딩스,010770,25,10670,2,1570,17.25,9189270,7782448,14625466,9189270,17.25,118.08,62.83,62.83,92660560730,59.38,59.38,92660560730
세진중공업,075580,26,11770,2,2510,27.11,9033137,386277,56849456,9033137,27.11,2338.51,15.89,15.89,100200860265,14.98,14.98,100200860265
이스트에이드,239340,27,2405,2,275,12.91,8926103,875128,26979634,8926103,12.91,1019.98,33.08,33.08,22163645465,34.16,34.16,22163645465
삼성중공업,010140,28,14890,2,700,4.93,8519810,4618493,880000000,8519810,4.93,184.47,0.97,0.97,126145711975,0.96,0.96,126145711975
넥스트아이,137940,29,701,5,-11,-1.54,8334438,24867140,85368992,8334438,-1.54,33.52,9.76,9.76,5651849209,9.44,9.44,5651849209
셀리드,299660,30,4710,2,710,17.75,8136670,3777880,21102977,8136670,17.75,215.38,38.56,38.56,38384664476,38.62,38.62,38384664476
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 2022 5 -38 -1.84 84563918 83462272 636900000 84563918 -1.84 101.32 13.28 13.28 171276055428 13.30 13.30 171276055428
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 40671528 19274400 1497000000 40671528 -3.03 211.01 2.72 2.72 3907775699 2.72 2.72 3907775699
4 마니커 027740 3 1253 2 188 17.65 34245419 72110680 63511228 34245419 17.65 47.49 53.92 53.92 40927861025 51.43 51.43 40927861025
5 씨씨에스 066790 4 1818 2 329 22.10 31999165 37431928 65152039 31999165 22.10 85.49 49.11 49.11 55015786003 46.45 46.45 55015786003
6 평화산업 090080 5 1769 2 83 4.92 27750098 40700036 54902259 27750098 4.92 68.18 50.54 50.54 48492655613 49.93 49.93 48492655613
7 율호 072770 6 769 2 4 0.52 22222432 25054892 71919480 22222432 0.52 88.69 30.90 30.90 16651123469 30.11 30.11 16651123469
8 케이바이오 038530 7 272 2 21 8.37 20433734 1448476 115714347 20433734 8.37 1410.71 17.66 17.66 5763963047 18.31 18.31 5763963047
9 랩지노믹스 084650 8 2590 2 85 3.39 19810098 13119438 74239990 19810098 3.39 151.00 26.68 26.68 53934021705 28.05 28.05 53934021705
10 KODEX 코스닥150레버리지 233740 9 6805 2 230 3.50 18689752 27038336 278700000 18689752 3.50 69.12 6.71 6.71 126521268594 6.67 6.67 126521268594
11 대영포장 014160 10 1524 2 1 0.07 18637032 64207320 108394549 18637032 0.07 29.03 17.19 17.19 28101839120 17.01 17.01 28101839120
12 하림 136480 11 3590 2 220 6.53 18593134 28510294 106209702 18593134 6.53 65.22 17.51 17.51 65187860121 17.10 17.10 65187860121
13 KODEX 코스닥150선물인버스 251340 12 3980 5 -70 -1.73 17780919 25041860 53500000 17780919 -1.73 71.00 33.24 33.24 70896011095 33.30 33.30 70896011095
14 KODEX 2차전지산업레버리지 462330 13 679 5 -6 -0.88 17359135 26558668 238600000 17359135 -0.88 65.36 7.28 7.28 12035316759 7.43 7.43 12035316759
15 케이쓰리아이 431190 14 6470 2 870 15.54 15780354 1766076 7486442 15780354 15.54 893.53 210.79 210.79 104668950625 216.09 216.09 104668950625
16 두산에너빌리티 034020 15 38350 2 1150 3.09 12245430 15739607 640561146 12245430 3.09 77.80 1.91 1.91 466550255850 1.90 1.90 466550255850
17 압타머사이언스 291650 16 1342 5 -64 -4.55 12010191 6530699 29280252 12010191 -4.55 183.90 41.02 41.02 17632800576 44.87 44.87 17632800576
18 나우로보틱스 459510 17 29500 2 3750 14.56 11887069 16167859 12547732 11887069 14.56 73.52 94.73 94.73 338701205575 91.50 91.50 338701205575
19 KODEX 인버스 114800 18 4310 5 -35 -0.81 11819937 11310185 137300000 11819937 -0.81 104.51 8.61 8.61 50968630149 8.61 8.61 50968630149
20 우리기술 032820 19 2150 5 -30 -1.38 11515908 45297456 164677432 11515908 -1.38 25.42 6.99 6.99 24865617775 7.02 7.02 24865617775
21 아이씨티케이 456010 20 19870 2 2780 16.27 10630323 1451276 13420676 10630323 16.27 732.48 79.21 79.21 220774952680 82.79 82.79 220774952680
22 휴마시스 205470 21 1511 2 41 2.79 10609127 6223534 129375009 10609127 2.79 170.47 8.20 8.20 16485356198 8.43 8.43 16485356198
23 바이오비쥬 489460 22 19680 2 1300 7.07 10468933 32347508 15044430 10468933 7.07 32.36 69.59 69.59 209923300350 70.90 70.90 209923300350
24 이뮨온시아 424870 23 7020 2 140 2.03 9939461 22466796 73004309 9939461 2.03 44.24 13.61 13.61 69624723540 13.59 13.59 69624723540
25 메디콕스 054180 24 189 5 -4 -2.07 9557109 37862672 82878283 9557109 -2.07 25.24 11.53 11.53 1833585772 11.71 11.71 1833585772
26 평화홀딩스 010770 25 10670 2 1570 17.25 9189270 7782448 14625466 9189270 17.25 118.08 62.83 62.83 92660560730 59.38 59.38 92660560730
27 세진중공업 075580 26 11770 2 2510 27.11 9033137 386277 56849456 9033137 27.11 2338.51 15.89 15.89 100200860265 14.98 14.98 100200860265
28 이스트에이드 239340 27 2405 2 275 12.91 8926103 875128 26979634 8926103 12.91 1019.98 33.08 33.08 22163645465 34.16 34.16 22163645465
29 삼성중공업 010140 28 14890 2 700 4.93 8519810 4618493 880000000 8519810 4.93 184.47 0.97 0.97 126145711975 0.96 0.96 126145711975
30 넥스트아이 137940 29 701 5 -11 -1.54 8334438 24867140 85368992 8334438 -1.54 33.52 9.76 9.76 5651849209 9.44 9.44 5651849209
31 셀리드 299660 30 4710 2 710 17.75 8136670 3777880 21102977 8136670 17.75 215.38 38.56 38.56 38384664476 38.62 38.62 38384664476

31
top30/20250521/top30-av-20250521-131000.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,252670,1,2022,5,-38,-1.84,84626945,83462272,636900000,84626945,-1.84,101.40,13.29,13.29,171403521021,13.31,13.31,171403521021
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,40772791,19274400,1497000000,40772791,-3.03,211.54,2.72,2.72,3917496947,2.73,2.73,3917496947
마니커,027740,3,1235,2,170,15.96,37542779,72110680,63511228,37542779,15.96,52.06,59.11,59.11,45000836391,57.37,57.37,45000836391
씨씨에스,066790,4,1861,2,372,24.98,32847550,37431928,65152039,32847550,24.98,87.75,50.42,50.42,56578826577,46.66,46.66,56578826577
평화산업,090080,5,1704,2,18,1.07,29039763,40700036,54902259,29039763,1.07,71.35,52.89,52.89,50732291850,54.23,54.23,50732291850
율호,072770,6,793,2,28,3.66,22607231,25054892,71919480,22607231,3.66,90.23,31.43,31.43,16951909111,29.72,29.72,16951909111
케이바이오,038530,7,268,2,17,6.77,20847144,1448476,115714347,20847144,6.77,1439.25,18.02,18.02,5875578077,18.95,18.95,5875578077
하림,136480,8,3525,2,155,4.60,20365048,28510294,106209702,20365048,4.60,71.43,19.17,19.17,71443686428,19.08,19.08,71443686428
랩지노믹스,084650,9,2580,2,75,2.99,20060570,13119438,74239990,20060570,2.99,152.91,27.02,27.02,54580670879,28.50,28.50,54580670879
대영포장,014160,10,1479,5,-44,-2.89,19578994,64207320,108394549,19578994,-2.89,30.49,18.06,18.06,29510886868,18.41,18.41,29510886868
KODEX 코스닥150레버리지,233740,11,6800,2,225,3.42,18775149,27038336,278700000,18775149,3.42,69.44,6.74,6.74,127102065796,6.71,6.71,127102065796
KODEX 코스닥150선물인버스,251340,12,3980,5,-70,-1.73,17794830,25041860,53500000,17794830,-1.73,71.06,33.26,33.26,70951347360,33.32,33.32,70951347360
KODEX 2차전지산업레버리지,462330,13,679,5,-6,-0.88,17497810,26558668,238600000,17497810,-0.88,65.88,7.33,7.33,12129475615,7.49,7.49,12129475615
케이쓰리아이,431190,14,6390,2,790,14.11,15963348,1766076,7486442,15963348,14.11,903.89,213.23,213.23,105843019980,221.25,221.25,105843019980
두산에너빌리티,034020,15,38450,2,1250,3.36,12359613,15739607,640561146,12359613,3.36,78.53,1.93,1.93,470937436400,1.91,1.91,470937436400
압타머사이언스,291650,16,1338,5,-68,-4.84,12145004,6530699,29280252,12145004,-4.84,185.97,41.48,41.48,17813150543,45.47,45.47,17813150543
나우로보틱스,459510,17,28900,2,3150,12.23,12139447,16167859,12547732,12139447,12.23,75.08,96.75,96.75,346028276600,95.42,95.42,346028276600
KODEX 인버스,114800,18,4310,5,-35,-0.81,11825160,11310185,137300000,11825160,-0.81,104.55,8.61,8.61,50991140502,8.62,8.62,50991140502
우리기술,032820,19,2150,5,-30,-1.38,11560147,45297456,164677432,11560147,-1.38,25.52,7.02,7.02,24960684172,7.05,7.05,24960684172
휴마시스,205470,20,1502,2,32,2.18,10756809,6223534,129375009,10756809,2.18,172.84,8.31,8.31,16707848873,8.60,8.60,16707848873
아이씨티케이,456010,21,19960,2,2870,16.79,10714061,1451276,13420676,10714061,16.79,738.25,79.83,79.83,222443371460,83.04,83.04,222443371460
바이오비쥬,489460,22,19580,2,1200,6.53,10588048,32347508,15044430,10588048,6.53,32.73,70.38,70.38,212259689675,72.06,72.06,212259689675
이뮨온시아,424870,23,6940,2,60,0.87,10238847,22466796,73004309,10238847,0.87,45.57,14.02,14.02,71719128565,14.16,14.16,71719128565
평화홀딩스,010770,24,10220,2,1120,12.31,9733297,7782448,14625466,9733297,12.31,125.07,66.55,66.55,98322436630,65.78,65.78,98322436630
메디콕스,054180,25,189,5,-4,-2.07,9641138,37862672,82878283,9641138,-2.07,25.46,11.63,11.63,1849447600,11.81,11.81,1849447600
이스트에이드,239340,26,2500,2,370,17.37,9465877,875128,26979634,9465877,17.37,1081.66,35.09,35.09,23485574950,34.82,34.82,23485574950
세진중공업,075580,27,11610,2,2350,25.38,9266455,386277,56849456,9266455,25.38,2398.91,16.30,16.30,102930598495,15.60,15.60,102930598495
삼성중공업,010140,28,14920,2,730,5.14,8785306,4618493,880000000,8785306,5.14,190.22,1.00,1.00,130106585005,0.99,0.99,130106585005
체리부로,066360,29,959,2,77,8.73,8751723,11756294,47952015,8751723,8.73,74.44,18.25,18.25,8481788800,18.44,18.44,8481788800
넥스트아이,137940,30,695,5,-17,-2.39,8643435,24867140,85368992,8643435,-2.39,34.76,10.12,10.12,5868219504,9.89,9.89,5868219504
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 2022 5 -38 -1.84 84626945 83462272 636900000 84626945 -1.84 101.40 13.29 13.29 171403521021 13.31 13.31 171403521021
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 40772791 19274400 1497000000 40772791 -3.03 211.54 2.72 2.72 3917496947 2.73 2.73 3917496947
4 마니커 027740 3 1235 2 170 15.96 37542779 72110680 63511228 37542779 15.96 52.06 59.11 59.11 45000836391 57.37 57.37 45000836391
5 씨씨에스 066790 4 1861 2 372 24.98 32847550 37431928 65152039 32847550 24.98 87.75 50.42 50.42 56578826577 46.66 46.66 56578826577
6 평화산업 090080 5 1704 2 18 1.07 29039763 40700036 54902259 29039763 1.07 71.35 52.89 52.89 50732291850 54.23 54.23 50732291850
7 율호 072770 6 793 2 28 3.66 22607231 25054892 71919480 22607231 3.66 90.23 31.43 31.43 16951909111 29.72 29.72 16951909111
8 케이바이오 038530 7 268 2 17 6.77 20847144 1448476 115714347 20847144 6.77 1439.25 18.02 18.02 5875578077 18.95 18.95 5875578077
9 하림 136480 8 3525 2 155 4.60 20365048 28510294 106209702 20365048 4.60 71.43 19.17 19.17 71443686428 19.08 19.08 71443686428
10 랩지노믹스 084650 9 2580 2 75 2.99 20060570 13119438 74239990 20060570 2.99 152.91 27.02 27.02 54580670879 28.50 28.50 54580670879
11 대영포장 014160 10 1479 5 -44 -2.89 19578994 64207320 108394549 19578994 -2.89 30.49 18.06 18.06 29510886868 18.41 18.41 29510886868
12 KODEX 코스닥150레버리지 233740 11 6800 2 225 3.42 18775149 27038336 278700000 18775149 3.42 69.44 6.74 6.74 127102065796 6.71 6.71 127102065796
13 KODEX 코스닥150선물인버스 251340 12 3980 5 -70 -1.73 17794830 25041860 53500000 17794830 -1.73 71.06 33.26 33.26 70951347360 33.32 33.32 70951347360
14 KODEX 2차전지산업레버리지 462330 13 679 5 -6 -0.88 17497810 26558668 238600000 17497810 -0.88 65.88 7.33 7.33 12129475615 7.49 7.49 12129475615
15 케이쓰리아이 431190 14 6390 2 790 14.11 15963348 1766076 7486442 15963348 14.11 903.89 213.23 213.23 105843019980 221.25 221.25 105843019980
16 두산에너빌리티 034020 15 38450 2 1250 3.36 12359613 15739607 640561146 12359613 3.36 78.53 1.93 1.93 470937436400 1.91 1.91 470937436400
17 압타머사이언스 291650 16 1338 5 -68 -4.84 12145004 6530699 29280252 12145004 -4.84 185.97 41.48 41.48 17813150543 45.47 45.47 17813150543
18 나우로보틱스 459510 17 28900 2 3150 12.23 12139447 16167859 12547732 12139447 12.23 75.08 96.75 96.75 346028276600 95.42 95.42 346028276600
19 KODEX 인버스 114800 18 4310 5 -35 -0.81 11825160 11310185 137300000 11825160 -0.81 104.55 8.61 8.61 50991140502 8.62 8.62 50991140502
20 우리기술 032820 19 2150 5 -30 -1.38 11560147 45297456 164677432 11560147 -1.38 25.52 7.02 7.02 24960684172 7.05 7.05 24960684172
21 휴마시스 205470 20 1502 2 32 2.18 10756809 6223534 129375009 10756809 2.18 172.84 8.31 8.31 16707848873 8.60 8.60 16707848873
22 아이씨티케이 456010 21 19960 2 2870 16.79 10714061 1451276 13420676 10714061 16.79 738.25 79.83 79.83 222443371460 83.04 83.04 222443371460
23 바이오비쥬 489460 22 19580 2 1200 6.53 10588048 32347508 15044430 10588048 6.53 32.73 70.38 70.38 212259689675 72.06 72.06 212259689675
24 이뮨온시아 424870 23 6940 2 60 0.87 10238847 22466796 73004309 10238847 0.87 45.57 14.02 14.02 71719128565 14.16 14.16 71719128565
25 평화홀딩스 010770 24 10220 2 1120 12.31 9733297 7782448 14625466 9733297 12.31 125.07 66.55 66.55 98322436630 65.78 65.78 98322436630
26 메디콕스 054180 25 189 5 -4 -2.07 9641138 37862672 82878283 9641138 -2.07 25.46 11.63 11.63 1849447600 11.81 11.81 1849447600
27 이스트에이드 239340 26 2500 2 370 17.37 9465877 875128 26979634 9465877 17.37 1081.66 35.09 35.09 23485574950 34.82 34.82 23485574950
28 세진중공업 075580 27 11610 2 2350 25.38 9266455 386277 56849456 9266455 25.38 2398.91 16.30 16.30 102930598495 15.60 15.60 102930598495
29 삼성중공업 010140 28 14920 2 730 5.14 8785306 4618493 880000000 8785306 5.14 190.22 1.00 1.00 130106585005 0.99 0.99 130106585005
30 체리부로 066360 29 959 2 77 8.73 8751723 11756294 47952015 8751723 8.73 74.44 18.25 18.25 8481788800 18.44 18.44 8481788800
31 넥스트아이 137940 30 695 5 -17 -2.39 8643435 24867140 85368992 8643435 -2.39 34.76 10.12 10.12 5868219504 9.89 9.89 5868219504

31
top30/20250521/top30-av-20250521-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2022,5,-38,-1.84,87940498,83462272,636900000,87940498,-1.84,105.37,13.81,13.81,178096965700,13.83,13.83,178096965700
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,40858611,19274400,1497000000,40858611,-3.03,211.98,2.73,2.73,3925735667,2.73,2.73,3925735667
마니커,027740,3,1204,2,139,13.05,39885322,72110680,63511228,39885322,13.05,55.31,62.80,62.80,47831647023,62.55,62.55,47831647023
씨씨에스,066790,4,1885,2,396,26.60,34781709,37431928,65152039,34781709,26.60,92.92,53.39,53.39,60235358865,49.05,49.05,60235358865
평화산업,090080,5,1717,2,31,1.84,29563956,40700036,54902259,29563956,1.84,72.64,53.85,53.85,51631442711,54.77,54.77,51631442711
율호,072770,6,780,2,15,1.96,22827941,25054892,71919480,22827941,1.96,91.11,31.74,31.74,17125178273,30.53,30.53,17125178273
하림,136480,7,3445,2,75,2.23,21389517,28510294,106209702,21389517,2.23,75.02,20.14,20.14,75000374995,20.50,20.50,75000374995
케이바이오,038530,8,269,2,18,7.17,21024499,1448476,115714347,21024499,7.17,1451.49,18.17,18.17,5923119461,19.03,19.03,5923119461
랩지노믹스,084650,9,2570,2,65,2.59,20309913,13119438,74239990,20309913,2.59,154.81,27.36,27.36,55221721468,28.94,28.94,55221721468
대영포장,014160,10,1467,5,-56,-3.68,19909892,64207320,108394549,19909892,-3.68,31.01,18.37,18.37,29999852782,18.87,18.87,29999852782
KODEX 코스닥150레버리지,233740,11,6810,2,235,3.57,18932948,27038336,278700000,18932948,3.57,70.02,6.79,6.79,128175712343,6.75,6.75,128175712343
KODEX 코스닥150선물인버스,251340,12,3980,5,-70,-1.73,17817801,25041860,53500000,17817801,-1.73,71.15,33.30,33.30,71042693905,33.36,33.36,71042693905
KODEX 2차전지산업레버리지,462330,13,680,5,-5,-0.73,17646799,26558668,238600000,17646799,-0.73,66.44,7.40,7.40,12230669475,7.54,7.54,12230669475
케이쓰리아이,431190,14,6370,2,770,13.75,16080387,1766076,7486442,16080387,13.75,910.52,214.79,214.79,106589969440,223.51,223.51,106589969440
두산에너빌리티,034020,15,38550,2,1350,3.63,12494435,15739607,640561146,12494435,3.63,79.38,1.95,1.95,476127350250,1.93,1.93,476127350250
KODEX 인버스,114800,16,4305,5,-40,-0.92,12464147,11310185,137300000,12464147,-0.92,110.20,9.08,9.08,53742028428,9.09,9.09,53742028428
나우로보틱스,459510,17,28750,2,3000,11.65,12337559,16167859,12547732,12337559,11.65,76.31,98.33,98.33,351761526950,97.51,97.51,351761526950
압타머사이언스,291650,18,1339,5,-67,-4.77,12178158,6530699,29280252,12178158,-4.77,186.48,41.59,41.59,17857612230,45.55,45.55,17857612230
우리기술,032820,19,2165,5,-15,-0.69,11694187,45297456,164677432,11694187,-0.69,25.82,7.10,7.10,25250171642,7.08,7.08,25250171642
휴마시스,205470,20,1497,2,27,1.84,10971279,6223534,129375009,10971279,1.84,176.29,8.48,8.48,17029588208,8.79,8.79,17029588208
아이씨티케이,456010,21,19870,2,2780,16.27,10770671,1451276,13420676,10770671,16.27,742.15,80.25,80.25,223569606470,83.84,83.84,223569606470
바이오비쥬,489460,22,19720,2,1340,7.29,10687153,32347508,15044430,10687153,7.29,33.04,71.04,71.04,214212387080,72.20,72.20,214212387080
이뮨온시아,424870,23,6970,2,90,1.31,10336056,22466796,73004309,10336056,1.31,46.01,14.16,14.16,72395904805,14.23,14.23,72395904805
이스트에이드,239340,24,2460,2,330,15.49,10179156,875128,26979634,10179156,15.49,1163.16,37.73,37.73,25263629543,38.06,38.06,25263629543
평화홀딩스,010770,25,10220,2,1120,12.31,9936800,7782448,14625466,9936800,12.31,127.68,67.94,67.94,100407601715,67.17,67.17,100407601715
메디콕스,054180,26,188,5,-5,-2.59,9829042,37862672,82878283,9829042,-2.59,25.96,11.86,11.86,1884725047,12.10,12.10,1884725047
세진중공업,075580,27,11540,2,2280,24.62,9467084,386277,56849456,9467084,24.62,2450.85,16.65,16.65,105247631930,16.04,16.04,105247631930
체리부로,066360,28,950,2,68,7.71,9310794,11756294,47952015,9310794,7.71,79.20,19.42,19.42,9014637565,19.79,19.79,9014637565
삼성중공업,010140,29,14910,2,720,5.07,8902841,4618493,880000000,8902841,5.07,192.77,1.01,1.01,131859609720,1.00,1.00,131859609720
넥스트아이,137940,30,686,5,-26,-3.65,8869922,24867140,85368992,8869922,-3.65,35.67,10.39,10.39,6024759956,10.29,10.29,6024759956
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 2022 5 -38 -1.84 87940498 83462272 636900000 87940498 -1.84 105.37 13.81 13.81 178096965700 13.83 13.83 178096965700
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 40858611 19274400 1497000000 40858611 -3.03 211.98 2.73 2.73 3925735667 2.73 2.73 3925735667
4 마니커 027740 3 1204 2 139 13.05 39885322 72110680 63511228 39885322 13.05 55.31 62.80 62.80 47831647023 62.55 62.55 47831647023
5 씨씨에스 066790 4 1885 2 396 26.60 34781709 37431928 65152039 34781709 26.60 92.92 53.39 53.39 60235358865 49.05 49.05 60235358865
6 평화산업 090080 5 1717 2 31 1.84 29563956 40700036 54902259 29563956 1.84 72.64 53.85 53.85 51631442711 54.77 54.77 51631442711
7 율호 072770 6 780 2 15 1.96 22827941 25054892 71919480 22827941 1.96 91.11 31.74 31.74 17125178273 30.53 30.53 17125178273
8 하림 136480 7 3445 2 75 2.23 21389517 28510294 106209702 21389517 2.23 75.02 20.14 20.14 75000374995 20.50 20.50 75000374995
9 케이바이오 038530 8 269 2 18 7.17 21024499 1448476 115714347 21024499 7.17 1451.49 18.17 18.17 5923119461 19.03 19.03 5923119461
10 랩지노믹스 084650 9 2570 2 65 2.59 20309913 13119438 74239990 20309913 2.59 154.81 27.36 27.36 55221721468 28.94 28.94 55221721468
11 대영포장 014160 10 1467 5 -56 -3.68 19909892 64207320 108394549 19909892 -3.68 31.01 18.37 18.37 29999852782 18.87 18.87 29999852782
12 KODEX 코스닥150레버리지 233740 11 6810 2 235 3.57 18932948 27038336 278700000 18932948 3.57 70.02 6.79 6.79 128175712343 6.75 6.75 128175712343
13 KODEX 코스닥150선물인버스 251340 12 3980 5 -70 -1.73 17817801 25041860 53500000 17817801 -1.73 71.15 33.30 33.30 71042693905 33.36 33.36 71042693905
14 KODEX 2차전지산업레버리지 462330 13 680 5 -5 -0.73 17646799 26558668 238600000 17646799 -0.73 66.44 7.40 7.40 12230669475 7.54 7.54 12230669475
15 케이쓰리아이 431190 14 6370 2 770 13.75 16080387 1766076 7486442 16080387 13.75 910.52 214.79 214.79 106589969440 223.51 223.51 106589969440
16 두산에너빌리티 034020 15 38550 2 1350 3.63 12494435 15739607 640561146 12494435 3.63 79.38 1.95 1.95 476127350250 1.93 1.93 476127350250
17 KODEX 인버스 114800 16 4305 5 -40 -0.92 12464147 11310185 137300000 12464147 -0.92 110.20 9.08 9.08 53742028428 9.09 9.09 53742028428
18 나우로보틱스 459510 17 28750 2 3000 11.65 12337559 16167859 12547732 12337559 11.65 76.31 98.33 98.33 351761526950 97.51 97.51 351761526950
19 압타머사이언스 291650 18 1339 5 -67 -4.77 12178158 6530699 29280252 12178158 -4.77 186.48 41.59 41.59 17857612230 45.55 45.55 17857612230
20 우리기술 032820 19 2165 5 -15 -0.69 11694187 45297456 164677432 11694187 -0.69 25.82 7.10 7.10 25250171642 7.08 7.08 25250171642
21 휴마시스 205470 20 1497 2 27 1.84 10971279 6223534 129375009 10971279 1.84 176.29 8.48 8.48 17029588208 8.79 8.79 17029588208
22 아이씨티케이 456010 21 19870 2 2780 16.27 10770671 1451276 13420676 10770671 16.27 742.15 80.25 80.25 223569606470 83.84 83.84 223569606470
23 바이오비쥬 489460 22 19720 2 1340 7.29 10687153 32347508 15044430 10687153 7.29 33.04 71.04 71.04 214212387080 72.20 72.20 214212387080
24 이뮨온시아 424870 23 6970 2 90 1.31 10336056 22466796 73004309 10336056 1.31 46.01 14.16 14.16 72395904805 14.23 14.23 72395904805
25 이스트에이드 239340 24 2460 2 330 15.49 10179156 875128 26979634 10179156 15.49 1163.16 37.73 37.73 25263629543 38.06 38.06 25263629543
26 평화홀딩스 010770 25 10220 2 1120 12.31 9936800 7782448 14625466 9936800 12.31 127.68 67.94 67.94 100407601715 67.17 67.17 100407601715
27 메디콕스 054180 26 188 5 -5 -2.59 9829042 37862672 82878283 9829042 -2.59 25.96 11.86 11.86 1884725047 12.10 12.10 1884725047
28 세진중공업 075580 27 11540 2 2280 24.62 9467084 386277 56849456 9467084 24.62 2450.85 16.65 16.65 105247631930 16.04 16.04 105247631930
29 체리부로 066360 28 950 2 68 7.71 9310794 11756294 47952015 9310794 7.71 79.20 19.42 19.42 9014637565 19.79 19.79 9014637565
30 삼성중공업 010140 29 14910 2 720 5.07 8902841 4618493 880000000 8902841 5.07 192.77 1.01 1.01 131859609720 1.00 1.00 131859609720
31 넥스트아이 137940 30 686 5 -26 -3.65 8869922 24867140 85368992 8869922 -3.65 35.67 10.39 10.39 6024759956 10.29 10.29 6024759956

31
top30/20250521/top30-av-20250521-133000.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,252670,1,2022,5,-38,-1.84,89970283,83462272,636900000,89970283,-1.84,107.80,14.13,14.13,182206902336,14.15,14.15,182206902336
마니커,027740,2,1177,2,112,10.52,42399519,72110680,63511228,42399519,10.52,58.80,66.76,66.76,50802813254,67.96,67.96,50802813254
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-3,-3.03,40914304,19274400,1497000000,40914304,-3.03,212.27,2.73,2.73,3931082195,2.74,2.74,3931082195
씨씨에스,066790,4,1891,2,402,27.00,35397243,37431928,65152039,35397243,27.00,94.56,54.33,54.33,61395441643,49.83,49.83,61395441643
평화산업,090080,5,1703,2,17,1.01,29863435,40700036,54902259,29863435,1.01,73.37,54.39,54.39,52144575829,55.77,55.77,52144575829
율호,072770,6,784,2,19,2.48,23027325,25054892,71919480,23027325,2.48,91.91,32.02,32.02,17282553690,30.65,30.65,17282553690
하림,136480,7,3435,2,65,1.93,22178967,28510294,106209702,22178967,1.93,77.79,20.88,20.88,77710087667,21.30,21.30,77710087667
케이바이오,038530,8,268,2,17,6.77,21186331,1448476,115714347,21186331,6.77,1462.66,18.31,18.31,5966346036,19.24,19.24,5966346036
랩지노믹스,084650,9,2595,2,90,3.59,20447645,13119438,74239990,20447645,3.59,155.86,27.54,27.54,55577458048,28.85,28.85,55577458048
대영포장,014160,10,1470,5,-53,-3.48,20058572,64207320,108394549,20058572,-3.48,31.24,18.51,18.51,30218834262,18.97,18.97,30218834262
KODEX 코스닥150레버리지,233740,11,6800,2,225,3.42,19128552,27038336,278700000,19128552,3.42,70.75,6.86,6.86,129506890182,6.83,6.83,129506890182
KODEX 코스닥150선물인버스,251340,12,3980,5,-70,-1.73,18232818,25041860,53500000,18232818,-1.73,72.81,34.08,34.08,72693167998,34.14,34.14,72693167998
KODEX 2차전지산업레버리지,462330,13,678,5,-7,-1.02,17760408,26558668,238600000,17760408,-1.02,66.87,7.44,7.44,12307761834,7.61,7.61,12307761834
케이쓰리아이,431190,14,6260,2,660,11.79,16253991,1766076,7486442,16253991,11.79,920.34,217.11,217.11,107684425700,229.78,229.78,107684425700
두산에너빌리티,034020,15,38350,2,1150,3.09,12673503,15739607,640561146,12673503,3.09,80.52,1.98,1.98,483005932400,1.97,1.97,483005932400
KODEX 인버스,114800,16,4310,5,-35,-0.81,12565249,11310185,137300000,12565249,-0.81,111.10,9.15,9.15,54177780255,9.16,9.16,54177780255
나우로보틱스,459510,17,28750,2,3000,11.65,12464973,16167859,12547732,12464973,11.65,77.10,99.34,99.34,355421830725,98.52,98.52,355421830725
압타머사이언스,291650,18,1343,5,-63,-4.48,12208429,6530699,29280252,12208429,-4.48,186.94,41.70,41.70,17898213411,45.52,45.52,17898213411
우리기술,032820,19,2150,5,-30,-1.38,11774493,45297456,164677432,11774493,-1.38,25.99,7.15,7.15,25423396187,7.18,7.18,25423396187
휴마시스,205470,20,1497,2,27,1.84,11095648,6223534,129375009,11095648,1.84,178.29,8.58,8.58,17216045834,8.89,8.89,17216045834
이뮨온시아,424870,21,7120,2,240,3.49,10933877,22466796,73004309,10933877,3.49,48.67,14.98,14.98,76621701320,14.74,14.74,76621701320
아이씨티케이,456010,22,19850,2,2760,16.15,10843131,1451276,13420676,10843131,16.15,747.14,80.79,80.79,225010687930,84.46,84.46,225010687930
바이오비쥬,489460,23,19800,2,1420,7.73,10792266,32347508,15044430,10792266,7.73,33.36,71.74,71.74,216291018155,72.61,72.61,216291018155
이스트에이드,239340,24,2410,2,280,13.15,10412618,875128,26979634,10412618,13.15,1189.84,38.59,38.59,25833183646,39.73,39.73,25833183646
평화홀딩스,010770,25,10130,2,1030,11.32,10053007,7782448,14625466,10053007,11.32,129.18,68.74,68.74,101587970305,68.57,68.57,101587970305
체리부로,066360,26,939,2,57,6.46,9972317,11756294,47952015,9972317,6.46,84.83,20.80,20.80,9631028087,21.39,21.39,9631028087
메디콕스,054180,27,189,5,-4,-2.07,9948984,37862672,82878283,9948984,-2.07,26.28,12.00,12.00,1907342859,12.18,12.18,1907342859
세진중공업,075580,28,11500,2,2240,24.19,9571391,386277,56849456,9571391,24.19,2477.86,16.84,16.84,106450320395,16.28,16.28,106450320395
삼성중공업,010140,29,14920,2,730,5.14,9043306,4618493,880000000,9043306,5.14,195.81,1.03,1.03,133955621910,1.02,1.02,133955621910
넥스트아이,137940,30,686,5,-26,-3.65,8999030,24867140,85368992,8999030,-3.65,36.19,10.54,10.54,6113347441,10.44,10.44,6113347441
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 2022 5 -38 -1.84 89970283 83462272 636900000 89970283 -1.84 107.80 14.13 14.13 182206902336 14.15 14.15 182206902336
3 마니커 027740 2 1177 2 112 10.52 42399519 72110680 63511228 42399519 10.52 58.80 66.76 66.76 50802813254 67.96 67.96 50802813254
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -3 -3.03 40914304 19274400 1497000000 40914304 -3.03 212.27 2.73 2.73 3931082195 2.74 2.74 3931082195
5 씨씨에스 066790 4 1891 2 402 27.00 35397243 37431928 65152039 35397243 27.00 94.56 54.33 54.33 61395441643 49.83 49.83 61395441643
6 평화산업 090080 5 1703 2 17 1.01 29863435 40700036 54902259 29863435 1.01 73.37 54.39 54.39 52144575829 55.77 55.77 52144575829
7 율호 072770 6 784 2 19 2.48 23027325 25054892 71919480 23027325 2.48 91.91 32.02 32.02 17282553690 30.65 30.65 17282553690
8 하림 136480 7 3435 2 65 1.93 22178967 28510294 106209702 22178967 1.93 77.79 20.88 20.88 77710087667 21.30 21.30 77710087667
9 케이바이오 038530 8 268 2 17 6.77 21186331 1448476 115714347 21186331 6.77 1462.66 18.31 18.31 5966346036 19.24 19.24 5966346036
10 랩지노믹스 084650 9 2595 2 90 3.59 20447645 13119438 74239990 20447645 3.59 155.86 27.54 27.54 55577458048 28.85 28.85 55577458048
11 대영포장 014160 10 1470 5 -53 -3.48 20058572 64207320 108394549 20058572 -3.48 31.24 18.51 18.51 30218834262 18.97 18.97 30218834262
12 KODEX 코스닥150레버리지 233740 11 6800 2 225 3.42 19128552 27038336 278700000 19128552 3.42 70.75 6.86 6.86 129506890182 6.83 6.83 129506890182
13 KODEX 코스닥150선물인버스 251340 12 3980 5 -70 -1.73 18232818 25041860 53500000 18232818 -1.73 72.81 34.08 34.08 72693167998 34.14 34.14 72693167998
14 KODEX 2차전지산업레버리지 462330 13 678 5 -7 -1.02 17760408 26558668 238600000 17760408 -1.02 66.87 7.44 7.44 12307761834 7.61 7.61 12307761834
15 케이쓰리아이 431190 14 6260 2 660 11.79 16253991 1766076 7486442 16253991 11.79 920.34 217.11 217.11 107684425700 229.78 229.78 107684425700
16 두산에너빌리티 034020 15 38350 2 1150 3.09 12673503 15739607 640561146 12673503 3.09 80.52 1.98 1.98 483005932400 1.97 1.97 483005932400
17 KODEX 인버스 114800 16 4310 5 -35 -0.81 12565249 11310185 137300000 12565249 -0.81 111.10 9.15 9.15 54177780255 9.16 9.16 54177780255
18 나우로보틱스 459510 17 28750 2 3000 11.65 12464973 16167859 12547732 12464973 11.65 77.10 99.34 99.34 355421830725 98.52 98.52 355421830725
19 압타머사이언스 291650 18 1343 5 -63 -4.48 12208429 6530699 29280252 12208429 -4.48 186.94 41.70 41.70 17898213411 45.52 45.52 17898213411
20 우리기술 032820 19 2150 5 -30 -1.38 11774493 45297456 164677432 11774493 -1.38 25.99 7.15 7.15 25423396187 7.18 7.18 25423396187
21 휴마시스 205470 20 1497 2 27 1.84 11095648 6223534 129375009 11095648 1.84 178.29 8.58 8.58 17216045834 8.89 8.89 17216045834
22 이뮨온시아 424870 21 7120 2 240 3.49 10933877 22466796 73004309 10933877 3.49 48.67 14.98 14.98 76621701320 14.74 14.74 76621701320
23 아이씨티케이 456010 22 19850 2 2760 16.15 10843131 1451276 13420676 10843131 16.15 747.14 80.79 80.79 225010687930 84.46 84.46 225010687930
24 바이오비쥬 489460 23 19800 2 1420 7.73 10792266 32347508 15044430 10792266 7.73 33.36 71.74 71.74 216291018155 72.61 72.61 216291018155
25 이스트에이드 239340 24 2410 2 280 13.15 10412618 875128 26979634 10412618 13.15 1189.84 38.59 38.59 25833183646 39.73 39.73 25833183646
26 평화홀딩스 010770 25 10130 2 1030 11.32 10053007 7782448 14625466 10053007 11.32 129.18 68.74 68.74 101587970305 68.57 68.57 101587970305
27 체리부로 066360 26 939 2 57 6.46 9972317 11756294 47952015 9972317 6.46 84.83 20.80 20.80 9631028087 21.39 21.39 9631028087
28 메디콕스 054180 27 189 5 -4 -2.07 9948984 37862672 82878283 9948984 -2.07 26.28 12.00 12.00 1907342859 12.18 12.18 1907342859
29 세진중공업 075580 28 11500 2 2240 24.19 9571391 386277 56849456 9571391 24.19 2477.86 16.84 16.84 106450320395 16.28 16.28 106450320395
30 삼성중공업 010140 29 14920 2 730 5.14 9043306 4618493 880000000 9043306 5.14 195.81 1.03 1.03 133955621910 1.02 1.02 133955621910
31 넥스트아이 137940 30 686 5 -26 -3.65 8999030 24867140 85368992 8999030 -3.65 36.19 10.54 10.54 6113347441 10.44 10.44 6113347441

31
top30/20250521/top30-av-20250521-134000.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,252670,1,2022,5,-38,-1.84,90056028,83462272,636900000,90056028,-1.84,107.90,14.14,14.14,182380389378,14.16,14.16,182380389378
마니커,027740,2,1148,2,83,7.79,44364819,72110680,63511228,44364819,7.79,61.52,69.85,69.85,53067339827,72.78,72.78,53067339827
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-4,-4.04,41065569,19274400,1497000000,41065569,-4.04,213.06,2.74,2.74,3945593635,2.77,2.77,3945593635
씨씨에스,066790,4,1831,2,342,22.97,36448977,37431928,65152039,36448977,22.97,97.37,55.94,55.94,63340897525,53.10,53.10,63340897525
평화산업,090080,5,1690,2,4,0.24,30264122,40700036,54902259,30264122,0.24,74.36,55.12,55.12,52821000852,56.93,56.93,52821000852
율호,072770,6,780,2,15,1.96,23263558,25054892,71919480,23263558,1.96,92.85,32.35,32.35,17467030783,31.14,31.14,17467030783
하림,136480,7,3415,2,45,1.34,22941081,28510294,106209702,22941081,1.34,80.47,21.60,21.60,80308967660,22.14,22.14,80308967660
케이바이오,038530,8,266,2,15,5.98,21303288,1448476,115714347,21303288,5.98,1470.74,18.41,18.41,5997536120,19.49,19.49,5997536120
랩지노믹스,084650,9,2565,2,60,2.40,20589496,13119438,74239990,20589496,2.40,156.94,27.73,27.73,55943586215,29.38,29.38,55943586215
대영포장,014160,10,1466,5,-57,-3.74,20218597,64207320,108394549,20218597,-3.74,31.49,18.65,18.65,30453421475,19.16,19.16,30453421475
KODEX 코스닥150레버리지,233740,11,6785,2,210,3.19,19270535,27038336,278700000,19270535,3.19,71.27,6.91,6.91,130470732394,6.90,6.90,130470732394
KODEX 코스닥150선물인버스,251340,12,3985,5,-65,-1.60,18322862,25041860,53500000,18322862,-1.60,73.17,34.25,34.25,73051578915,34.26,34.26,73051578915
KODEX 2차전지산업레버리지,462330,13,678,5,-7,-1.02,18021184,26558668,238600000,18021184,-1.02,67.85,7.55,7.55,12484270498,7.72,7.72,12484270498
케이쓰리아이,431190,14,6290,2,690,12.32,16373195,1766076,7486442,16373195,12.32,927.09,218.70,218.70,108432438970,230.27,230.27,108432438970
이뮨온시아,424870,15,7180,2,300,4.36,12971628,22466796,73004309,12971628,4.36,57.74,17.77,17.77,91189599320,17.40,17.40,91189599320
나우로보틱스,459510,16,29700,2,3950,15.34,12823993,16167859,12547732,12823993,15.34,79.32,102.20,102.20,366009471800,98.21,98.21,366009471800
두산에너빌리티,034020,17,38350,2,1150,3.09,12742937,15739607,640561146,12742937,3.09,80.96,1.99,1.99,485670293275,1.98,1.98,485670293275
KODEX 인버스,114800,18,4310,5,-35,-0.81,12627943,11310185,137300000,12627943,-0.81,111.65,9.20,9.20,54447967632,9.20,9.20,54447967632
압타머사이언스,291650,19,1352,5,-54,-3.84,12254472,6530699,29280252,12254472,-3.84,187.64,41.85,41.85,17960313464,45.37,45.37,17960313464
우리기술,032820,20,2145,5,-35,-1.61,11898814,45297456,164677432,11898814,-1.61,26.27,7.23,7.23,25690423372,7.27,7.27,25690423372
아이씨티케이,456010,21,19510,2,2420,14.16,11200448,1451276,13420676,11200448,14.16,771.77,83.46,83.46,232028499550,88.62,88.62,232028499550
휴마시스,205470,22,1496,2,26,1.77,11148286,6223534,129375009,11148286,1.77,179.13,8.62,8.62,17294843660,8.94,8.94,17294843660
바이오비쥬,489460,23,19830,2,1450,7.89,10878869,32347508,15044430,10878869,7.89,33.63,72.31,72.31,218009218805,73.08,73.08,218009218805
이스트에이드,239340,24,2410,2,280,13.15,10547928,875128,26979634,10547928,13.15,1205.30,39.10,39.10,26159384451,40.23,40.23,26159384451
체리부로,066360,25,905,2,23,2.61,10380738,11756294,47952015,10380738,2.61,88.30,21.65,21.65,10004053054,23.05,23.05,10004053054
평화홀딩스,010770,26,10040,2,940,10.33,10181222,7782448,14625466,10181222,10.33,130.82,69.61,69.61,102873499820,70.06,70.06,102873499820
메디콕스,054180,27,188,5,-5,-2.59,10021725,37862672,82878283,10021725,-2.59,26.47,12.09,12.09,1920967868,12.33,12.33,1920967868
세진중공업,075580,28,11540,2,2280,24.62,9711759,386277,56849456,9711759,24.62,2514.20,17.08,17.08,108069857660,16.47,16.47,108069857660
삼성중공업,010140,29,14920,2,730,5.14,9217007,4618493,880000000,9217007,5.14,199.57,1.05,1.05,136548455135,1.04,1.04,136548455135
넥스트아이,137940,30,686,5,-26,-3.65,9068415,24867140,85368992,9068415,-3.65,36.47,10.62,10.62,6161020753,10.52,10.52,6161020753
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 2022 5 -38 -1.84 90056028 83462272 636900000 90056028 -1.84 107.90 14.14 14.14 182380389378 14.16 14.16 182380389378
3 마니커 027740 2 1148 2 83 7.79 44364819 72110680 63511228 44364819 7.79 61.52 69.85 69.85 53067339827 72.78 72.78 53067339827
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -4 -4.04 41065569 19274400 1497000000 41065569 -4.04 213.06 2.74 2.74 3945593635 2.77 2.77 3945593635
5 씨씨에스 066790 4 1831 2 342 22.97 36448977 37431928 65152039 36448977 22.97 97.37 55.94 55.94 63340897525 53.10 53.10 63340897525
6 평화산업 090080 5 1690 2 4 0.24 30264122 40700036 54902259 30264122 0.24 74.36 55.12 55.12 52821000852 56.93 56.93 52821000852
7 율호 072770 6 780 2 15 1.96 23263558 25054892 71919480 23263558 1.96 92.85 32.35 32.35 17467030783 31.14 31.14 17467030783
8 하림 136480 7 3415 2 45 1.34 22941081 28510294 106209702 22941081 1.34 80.47 21.60 21.60 80308967660 22.14 22.14 80308967660
9 케이바이오 038530 8 266 2 15 5.98 21303288 1448476 115714347 21303288 5.98 1470.74 18.41 18.41 5997536120 19.49 19.49 5997536120
10 랩지노믹스 084650 9 2565 2 60 2.40 20589496 13119438 74239990 20589496 2.40 156.94 27.73 27.73 55943586215 29.38 29.38 55943586215
11 대영포장 014160 10 1466 5 -57 -3.74 20218597 64207320 108394549 20218597 -3.74 31.49 18.65 18.65 30453421475 19.16 19.16 30453421475
12 KODEX 코스닥150레버리지 233740 11 6785 2 210 3.19 19270535 27038336 278700000 19270535 3.19 71.27 6.91 6.91 130470732394 6.90 6.90 130470732394
13 KODEX 코스닥150선물인버스 251340 12 3985 5 -65 -1.60 18322862 25041860 53500000 18322862 -1.60 73.17 34.25 34.25 73051578915 34.26 34.26 73051578915
14 KODEX 2차전지산업레버리지 462330 13 678 5 -7 -1.02 18021184 26558668 238600000 18021184 -1.02 67.85 7.55 7.55 12484270498 7.72 7.72 12484270498
15 케이쓰리아이 431190 14 6290 2 690 12.32 16373195 1766076 7486442 16373195 12.32 927.09 218.70 218.70 108432438970 230.27 230.27 108432438970
16 이뮨온시아 424870 15 7180 2 300 4.36 12971628 22466796 73004309 12971628 4.36 57.74 17.77 17.77 91189599320 17.40 17.40 91189599320
17 나우로보틱스 459510 16 29700 2 3950 15.34 12823993 16167859 12547732 12823993 15.34 79.32 102.20 102.20 366009471800 98.21 98.21 366009471800
18 두산에너빌리티 034020 17 38350 2 1150 3.09 12742937 15739607 640561146 12742937 3.09 80.96 1.99 1.99 485670293275 1.98 1.98 485670293275
19 KODEX 인버스 114800 18 4310 5 -35 -0.81 12627943 11310185 137300000 12627943 -0.81 111.65 9.20 9.20 54447967632 9.20 9.20 54447967632
20 압타머사이언스 291650 19 1352 5 -54 -3.84 12254472 6530699 29280252 12254472 -3.84 187.64 41.85 41.85 17960313464 45.37 45.37 17960313464
21 우리기술 032820 20 2145 5 -35 -1.61 11898814 45297456 164677432 11898814 -1.61 26.27 7.23 7.23 25690423372 7.27 7.27 25690423372
22 아이씨티케이 456010 21 19510 2 2420 14.16 11200448 1451276 13420676 11200448 14.16 771.77 83.46 83.46 232028499550 88.62 88.62 232028499550
23 휴마시스 205470 22 1496 2 26 1.77 11148286 6223534 129375009 11148286 1.77 179.13 8.62 8.62 17294843660 8.94 8.94 17294843660
24 바이오비쥬 489460 23 19830 2 1450 7.89 10878869 32347508 15044430 10878869 7.89 33.63 72.31 72.31 218009218805 73.08 73.08 218009218805
25 이스트에이드 239340 24 2410 2 280 13.15 10547928 875128 26979634 10547928 13.15 1205.30 39.10 39.10 26159384451 40.23 40.23 26159384451
26 체리부로 066360 25 905 2 23 2.61 10380738 11756294 47952015 10380738 2.61 88.30 21.65 21.65 10004053054 23.05 23.05 10004053054
27 평화홀딩스 010770 26 10040 2 940 10.33 10181222 7782448 14625466 10181222 10.33 130.82 69.61 69.61 102873499820 70.06 70.06 102873499820
28 메디콕스 054180 27 188 5 -5 -2.59 10021725 37862672 82878283 10021725 -2.59 26.47 12.09 12.09 1920967868 12.33 12.33 1920967868
29 세진중공업 075580 28 11540 2 2280 24.62 9711759 386277 56849456 9711759 24.62 2514.20 17.08 17.08 108069857660 16.47 16.47 108069857660
30 삼성중공업 010140 29 14920 2 730 5.14 9217007 4618493 880000000 9217007 5.14 199.57 1.05 1.05 136548455135 1.04 1.04 136548455135
31 넥스트아이 137940 30 686 5 -26 -3.65 9068415 24867140 85368992 9068415 -3.65 36.47 10.62 10.62 6161020753 10.52 10.52 6161020753

31
top30/20250521/top30-av-20250521-135000.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,252670,1,2030,5,-30,-1.46,91610995,83462272,636900000,91610995,-1.46,109.76,14.38,14.38,185529313480,14.35,14.35,185529313480
마니커,027740,2,1202,2,137,12.86,47739384,72110680,63511228,47739384,12.86,66.20,75.17,75.17,57088660390,74.78,74.78,57088660390
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-3,-3.03,41175746,19274400,1497000000,41175746,-3.03,213.63,2.75,2.75,3956065451,2.75,2.75,3956065451
씨씨에스,066790,4,1845,2,356,23.91,36963186,37431928,65152039,36963186,23.91,98.75,56.73,56.73,64284222995,53.48,53.48,64284222995
평화산업,090080,5,1714,2,28,1.66,30558194,40700036,54902259,30558194,1.66,75.08,55.66,55.66,53323626178,56.67,56.67,53323626178
하림,136480,6,3465,2,95,2.82,23551717,28510294,106209702,23551717,2.82,82.61,22.17,22.17,82413305914,22.39,22.39,82413305914
율호,072770,7,781,2,16,2.09,23323389,25054892,71919480,23323389,2.09,93.09,32.43,32.43,17513793409,31.18,31.18,17513793409
케이바이오,038530,8,266,2,15,5.98,21426593,1448476,115714347,21426593,5.98,1479.25,18.52,18.52,6030334179,19.59,19.59,6030334179
랩지노믹스,084650,9,2590,2,85,3.39,20678758,13119438,74239990,20678758,3.39,157.62,27.85,27.85,56173469040,29.21,29.21,56173469040
대영포장,014160,10,1478,5,-45,-2.95,20394852,64207320,108394549,20394852,-2.95,31.76,18.82,18.82,30713352483,19.17,19.17,30713352483
KODEX 코스닥150레버리지,233740,11,6785,2,210,3.19,19551240,27038336,278700000,19551240,3.19,72.31,7.02,7.02,132371944610,7.00,7.00,132371944610
KODEX 코스닥150선물인버스,251340,12,3985,5,-65,-1.60,19499732,25041860,53500000,19499732,-1.60,77.87,36.45,36.45,77743475612,36.47,36.47,77743475612
KODEX 2차전지산업레버리지,462330,13,678,5,-7,-1.02,18267633,26558668,238600000,18267633,-1.02,68.78,7.66,7.66,12651378338,7.82,7.82,12651378338
케이쓰리아이,431190,14,6330,2,730,13.04,16481214,1766076,7486442,16481214,13.04,933.21,220.15,220.15,109116200705,230.26,230.26,109116200705
이뮨온시아,424870,15,7020,2,140,2.03,13868127,22466796,73004309,13868127,2.03,61.73,19.00,19.00,97547487465,19.03,19.03,97547487465
나우로보틱스,459510,16,29450,2,3700,14.37,13825061,16167859,12547732,13825061,14.37,85.51,110.18,110.18,396088406750,107.19,107.19,396088406750
두산에너빌리티,034020,17,38450,2,1250,3.36,12824816,15739607,640561146,12824816,3.36,81.48,2.00,2.00,488816449900,1.98,1.98,488816449900
KODEX 인버스,114800,18,4315,5,-30,-0.69,12661703,11310185,137300000,12661703,-0.69,111.95,9.22,9.22,54593571380,9.21,9.21,54593571380
압타머사이언스,291650,19,1341,5,-65,-4.62,12331803,6530699,29280252,12331803,-4.62,188.83,42.12,42.12,18064397206,46.01,46.01,18064397206
우리기술,032820,20,2150,5,-30,-1.38,12077488,45297456,164677432,12077488,-1.38,26.66,7.33,7.33,26073486237,7.36,7.36,26073486237
아이씨티케이,456010,21,19550,2,2460,14.39,11319712,1451276,13420676,11319712,14.39,779.98,84.35,84.35,234359367570,89.32,89.32,234359367570
휴마시스,205470,22,1496,2,26,1.77,11219078,6223534,129375009,11219078,1.77,180.27,8.67,8.67,17400724707,8.99,8.99,17400724707
바이오비쥬,489460,23,19780,2,1400,7.62,11139452,32347508,15044430,11139452,7.62,34.44,74.04,74.04,223208639820,75.01,75.01,223208639820
이스트에이드,239340,24,2410,2,280,13.15,10726271,875128,26979634,10726271,13.15,1225.68,39.76,39.76,26586799123,40.89,40.89,26586799123
체리부로,066360,25,927,2,45,5.10,10716852,11756294,47952015,10716852,5.10,91.16,22.35,22.35,10313928637,23.20,23.20,10313928637
평화홀딩스,010770,26,10270,2,1170,12.86,10325670,7782448,14625466,10325670,12.86,132.68,70.60,70.60,104347776055,69.47,69.47,104347776055
메디콕스,054180,27,187,5,-6,-3.11,10152428,37862672,82878283,10152428,-3.11,26.81,12.25,12.25,1945419980,12.55,12.55,1945419980
세진중공업,075580,28,11480,2,2220,23.97,9804457,386277,56849456,9804457,23.97,2538.19,17.25,17.25,109133991545,16.72,16.72,109133991545
넥스트아이,137940,29,671,5,-41,-5.76,9453024,24867140,85368992,9453024,-5.76,38.01,11.07,11.07,6421736716,11.21,11.21,6421736716
삼성중공업,010140,30,14880,2,690,4.86,9431957,4618493,880000000,9431957,4.86,204.22,1.07,1.07,139748728505,1.07,1.07,139748728505
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 2030 5 -30 -1.46 91610995 83462272 636900000 91610995 -1.46 109.76 14.38 14.38 185529313480 14.35 14.35 185529313480
3 마니커 027740 2 1202 2 137 12.86 47739384 72110680 63511228 47739384 12.86 66.20 75.17 75.17 57088660390 74.78 74.78 57088660390
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -3 -3.03 41175746 19274400 1497000000 41175746 -3.03 213.63 2.75 2.75 3956065451 2.75 2.75 3956065451
5 씨씨에스 066790 4 1845 2 356 23.91 36963186 37431928 65152039 36963186 23.91 98.75 56.73 56.73 64284222995 53.48 53.48 64284222995
6 평화산업 090080 5 1714 2 28 1.66 30558194 40700036 54902259 30558194 1.66 75.08 55.66 55.66 53323626178 56.67 56.67 53323626178
7 하림 136480 6 3465 2 95 2.82 23551717 28510294 106209702 23551717 2.82 82.61 22.17 22.17 82413305914 22.39 22.39 82413305914
8 율호 072770 7 781 2 16 2.09 23323389 25054892 71919480 23323389 2.09 93.09 32.43 32.43 17513793409 31.18 31.18 17513793409
9 케이바이오 038530 8 266 2 15 5.98 21426593 1448476 115714347 21426593 5.98 1479.25 18.52 18.52 6030334179 19.59 19.59 6030334179
10 랩지노믹스 084650 9 2590 2 85 3.39 20678758 13119438 74239990 20678758 3.39 157.62 27.85 27.85 56173469040 29.21 29.21 56173469040
11 대영포장 014160 10 1478 5 -45 -2.95 20394852 64207320 108394549 20394852 -2.95 31.76 18.82 18.82 30713352483 19.17 19.17 30713352483
12 KODEX 코스닥150레버리지 233740 11 6785 2 210 3.19 19551240 27038336 278700000 19551240 3.19 72.31 7.02 7.02 132371944610 7.00 7.00 132371944610
13 KODEX 코스닥150선물인버스 251340 12 3985 5 -65 -1.60 19499732 25041860 53500000 19499732 -1.60 77.87 36.45 36.45 77743475612 36.47 36.47 77743475612
14 KODEX 2차전지산업레버리지 462330 13 678 5 -7 -1.02 18267633 26558668 238600000 18267633 -1.02 68.78 7.66 7.66 12651378338 7.82 7.82 12651378338
15 케이쓰리아이 431190 14 6330 2 730 13.04 16481214 1766076 7486442 16481214 13.04 933.21 220.15 220.15 109116200705 230.26 230.26 109116200705
16 이뮨온시아 424870 15 7020 2 140 2.03 13868127 22466796 73004309 13868127 2.03 61.73 19.00 19.00 97547487465 19.03 19.03 97547487465
17 나우로보틱스 459510 16 29450 2 3700 14.37 13825061 16167859 12547732 13825061 14.37 85.51 110.18 110.18 396088406750 107.19 107.19 396088406750
18 두산에너빌리티 034020 17 38450 2 1250 3.36 12824816 15739607 640561146 12824816 3.36 81.48 2.00 2.00 488816449900 1.98 1.98 488816449900
19 KODEX 인버스 114800 18 4315 5 -30 -0.69 12661703 11310185 137300000 12661703 -0.69 111.95 9.22 9.22 54593571380 9.21 9.21 54593571380
20 압타머사이언스 291650 19 1341 5 -65 -4.62 12331803 6530699 29280252 12331803 -4.62 188.83 42.12 42.12 18064397206 46.01 46.01 18064397206
21 우리기술 032820 20 2150 5 -30 -1.38 12077488 45297456 164677432 12077488 -1.38 26.66 7.33 7.33 26073486237 7.36 7.36 26073486237
22 아이씨티케이 456010 21 19550 2 2460 14.39 11319712 1451276 13420676 11319712 14.39 779.98 84.35 84.35 234359367570 89.32 89.32 234359367570
23 휴마시스 205470 22 1496 2 26 1.77 11219078 6223534 129375009 11219078 1.77 180.27 8.67 8.67 17400724707 8.99 8.99 17400724707
24 바이오비쥬 489460 23 19780 2 1400 7.62 11139452 32347508 15044430 11139452 7.62 34.44 74.04 74.04 223208639820 75.01 75.01 223208639820
25 이스트에이드 239340 24 2410 2 280 13.15 10726271 875128 26979634 10726271 13.15 1225.68 39.76 39.76 26586799123 40.89 40.89 26586799123
26 체리부로 066360 25 927 2 45 5.10 10716852 11756294 47952015 10716852 5.10 91.16 22.35 22.35 10313928637 23.20 23.20 10313928637
27 평화홀딩스 010770 26 10270 2 1170 12.86 10325670 7782448 14625466 10325670 12.86 132.68 70.60 70.60 104347776055 69.47 69.47 104347776055
28 메디콕스 054180 27 187 5 -6 -3.11 10152428 37862672 82878283 10152428 -3.11 26.81 12.25 12.25 1945419980 12.55 12.55 1945419980
29 세진중공업 075580 28 11480 2 2220 23.97 9804457 386277 56849456 9804457 23.97 2538.19 17.25 17.25 109133991545 16.72 16.72 109133991545
30 넥스트아이 137940 29 671 5 -41 -5.76 9453024 24867140 85368992 9453024 -5.76 38.01 11.07 11.07 6421736716 11.21 11.21 6421736716
31 삼성중공업 010140 30 14880 2 690 4.86 9431957 4618493 880000000 9431957 4.86 204.22 1.07 1.07 139748728505 1.07 1.07 139748728505

31
top30/20250521/top30-av-20250521-140000.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,252670,1,2030,5,-30,-1.46,92961432,83462272,636900000,92961432,-1.46,111.38,14.60,14.60,188268351544,14.56,14.56,188268351544
마니커,027740,2,1222,2,157,14.74,50040428,72110680,63511228,50040428,14.74,69.39,78.79,78.79,59855372992,77.12,77.12,59855372992
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-3,-3.03,41321478,19274400,1497000000,41321478,-3.03,214.39,2.76,2.76,3970055723,2.76,2.76,3970055723
씨씨에스,066790,4,1826,2,337,22.63,37360205,37431928,65152039,37360205,22.63,99.81,57.34,57.34,65008857087,54.64,54.64,65008857087
평화산업,090080,5,1687,2,1,0.06,30767639,40700036,54902259,30767639,0.06,75.60,56.04,56.04,53680595309,57.96,57.96,53680595309
하림,136480,6,3465,2,95,2.82,23857791,28510294,106209702,23857791,2.82,83.68,22.46,22.46,83466530192,22.68,22.68,83466530192
율호,072770,7,788,2,23,3.01,23514016,25054892,71919480,23514016,3.01,93.85,32.69,32.69,17663607845,31.17,31.17,17663607845
케이바이오,038530,8,265,2,14,5.58,21584071,1448476,115714347,21584071,5.58,1490.12,18.65,18.65,6072144319,19.80,19.80,6072144319
랩지노믹스,084650,9,2590,2,85,3.39,20714700,13119438,74239990,20714700,3.39,157.89,27.90,27.90,56266379055,29.26,29.26,56266379055
대영포장,014160,10,1476,5,-47,-3.09,20547067,64207320,108394549,20547067,-3.09,32.00,18.96,18.96,30938120804,19.34,19.34,30938120804
KODEX 코스닥150선물인버스,251340,11,3985,5,-65,-1.60,19864687,25041860,53500000,19864687,-1.60,79.33,37.13,37.13,79197888388,37.15,37.15,79197888388
KODEX 코스닥150레버리지,233740,12,6775,2,200,3.04,19714876,27038336,278700000,19714876,3.04,72.91,7.07,7.07,133481388641,7.07,7.07,133481388641
KODEX 2차전지산업레버리지,462330,13,678,5,-7,-1.02,18505415,26558668,238600000,18505415,-1.02,69.68,7.76,7.76,12812737186,7.92,7.92,12812737186
케이쓰리아이,431190,14,6360,2,760,13.57,16525699,1766076,7486442,16525699,13.57,935.73,220.74,220.74,109398486540,229.76,229.76,109398486540
이뮨온시아,424870,15,7020,2,140,2.03,14309679,22466796,73004309,14309679,2.03,63.69,19.60,19.60,100637688900,19.64,19.64,100637688900
나우로보틱스,459510,16,29250,2,3500,13.59,14131029,16167859,12547732,14131029,13.59,87.40,112.62,112.62,405028116400,110.36,110.36,405028116400
두산에너빌리티,034020,17,38850,2,1650,4.44,13877771,15739607,640561146,13877771,4.44,88.17,2.17,2.17,529687308950,2.13,2.13,529687308950
KODEX 인버스,114800,18,4315,5,-30,-0.69,13536386,11310185,137300000,13536386,-0.69,119.68,9.86,9.86,58367834704,9.85,9.85,58367834704
압타머사이언스,291650,19,1332,5,-74,-5.26,12424277,6530699,29280252,12424277,-5.26,190.24,42.43,42.43,18187137579,46.63,46.63,18187137579
우리기술,032820,20,2170,5,-10,-0.46,12354798,45297456,164677432,12354798,-0.46,27.27,7.50,7.50,26673683637,7.46,7.46,26673683637
아이씨티케이,456010,21,19690,2,2600,15.21,11461021,1451276,13420676,11461021,15.21,789.72,85.40,85.40,237130714100,89.74,89.74,237130714100
휴마시스,205470,22,1503,2,33,2.24,11252839,6223534,129375009,11252839,2.24,180.81,8.70,8.70,17451361269,8.97,8.97,17451361269
바이오비쥬,489460,23,19730,2,1350,7.34,11207387,32347508,15044430,11207387,7.34,34.65,74.50,74.50,224553210800,75.65,75.65,224553210800
체리부로,066360,24,948,2,66,7.48,10921911,11756294,47952015,10921911,7.48,92.90,22.78,22.78,10504860054,23.11,23.11,10504860054
이스트에이드,239340,25,2405,2,275,12.91,10794262,875128,26979634,10794262,12.91,1233.45,40.01,40.01,26750084465,41.23,41.23,26750084465
평화홀딩스,010770,26,10090,2,990,10.88,10410562,7782448,14625466,10410562,10.88,133.77,71.18,71.18,105211418255,71.30,71.30,105211418255
메디콕스,054180,27,189,5,-4,-2.07,10280234,37862672,82878283,10280234,-2.07,27.15,12.40,12.40,1969503048,12.57,12.57,1969503048
세진중공업,075580,28,11490,2,2230,24.08,9916194,386277,56849456,9916194,24.08,2567.12,17.44,17.44,110419785300,16.90,16.90,110419785300
넥스트아이,137940,29,685,5,-27,-3.79,9619012,24867140,85368992,9619012,-3.79,38.68,11.27,11.27,6534777232,11.17,11.17,6534777232
삼성중공업,010140,30,14830,2,640,4.51,9571622,4618493,880000000,9571622,4.51,207.25,1.09,1.09,141822887990,1.09,1.09,141822887990
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 2030 5 -30 -1.46 92961432 83462272 636900000 92961432 -1.46 111.38 14.60 14.60 188268351544 14.56 14.56 188268351544
3 마니커 027740 2 1222 2 157 14.74 50040428 72110680 63511228 50040428 14.74 69.39 78.79 78.79 59855372992 77.12 77.12 59855372992
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -3 -3.03 41321478 19274400 1497000000 41321478 -3.03 214.39 2.76 2.76 3970055723 2.76 2.76 3970055723
5 씨씨에스 066790 4 1826 2 337 22.63 37360205 37431928 65152039 37360205 22.63 99.81 57.34 57.34 65008857087 54.64 54.64 65008857087
6 평화산업 090080 5 1687 2 1 0.06 30767639 40700036 54902259 30767639 0.06 75.60 56.04 56.04 53680595309 57.96 57.96 53680595309
7 하림 136480 6 3465 2 95 2.82 23857791 28510294 106209702 23857791 2.82 83.68 22.46 22.46 83466530192 22.68 22.68 83466530192
8 율호 072770 7 788 2 23 3.01 23514016 25054892 71919480 23514016 3.01 93.85 32.69 32.69 17663607845 31.17 31.17 17663607845
9 케이바이오 038530 8 265 2 14 5.58 21584071 1448476 115714347 21584071 5.58 1490.12 18.65 18.65 6072144319 19.80 19.80 6072144319
10 랩지노믹스 084650 9 2590 2 85 3.39 20714700 13119438 74239990 20714700 3.39 157.89 27.90 27.90 56266379055 29.26 29.26 56266379055
11 대영포장 014160 10 1476 5 -47 -3.09 20547067 64207320 108394549 20547067 -3.09 32.00 18.96 18.96 30938120804 19.34 19.34 30938120804
12 KODEX 코스닥150선물인버스 251340 11 3985 5 -65 -1.60 19864687 25041860 53500000 19864687 -1.60 79.33 37.13 37.13 79197888388 37.15 37.15 79197888388
13 KODEX 코스닥150레버리지 233740 12 6775 2 200 3.04 19714876 27038336 278700000 19714876 3.04 72.91 7.07 7.07 133481388641 7.07 7.07 133481388641
14 KODEX 2차전지산업레버리지 462330 13 678 5 -7 -1.02 18505415 26558668 238600000 18505415 -1.02 69.68 7.76 7.76 12812737186 7.92 7.92 12812737186
15 케이쓰리아이 431190 14 6360 2 760 13.57 16525699 1766076 7486442 16525699 13.57 935.73 220.74 220.74 109398486540 229.76 229.76 109398486540
16 이뮨온시아 424870 15 7020 2 140 2.03 14309679 22466796 73004309 14309679 2.03 63.69 19.60 19.60 100637688900 19.64 19.64 100637688900
17 나우로보틱스 459510 16 29250 2 3500 13.59 14131029 16167859 12547732 14131029 13.59 87.40 112.62 112.62 405028116400 110.36 110.36 405028116400
18 두산에너빌리티 034020 17 38850 2 1650 4.44 13877771 15739607 640561146 13877771 4.44 88.17 2.17 2.17 529687308950 2.13 2.13 529687308950
19 KODEX 인버스 114800 18 4315 5 -30 -0.69 13536386 11310185 137300000 13536386 -0.69 119.68 9.86 9.86 58367834704 9.85 9.85 58367834704
20 압타머사이언스 291650 19 1332 5 -74 -5.26 12424277 6530699 29280252 12424277 -5.26 190.24 42.43 42.43 18187137579 46.63 46.63 18187137579
21 우리기술 032820 20 2170 5 -10 -0.46 12354798 45297456 164677432 12354798 -0.46 27.27 7.50 7.50 26673683637 7.46 7.46 26673683637
22 아이씨티케이 456010 21 19690 2 2600 15.21 11461021 1451276 13420676 11461021 15.21 789.72 85.40 85.40 237130714100 89.74 89.74 237130714100
23 휴마시스 205470 22 1503 2 33 2.24 11252839 6223534 129375009 11252839 2.24 180.81 8.70 8.70 17451361269 8.97 8.97 17451361269
24 바이오비쥬 489460 23 19730 2 1350 7.34 11207387 32347508 15044430 11207387 7.34 34.65 74.50 74.50 224553210800 75.65 75.65 224553210800
25 체리부로 066360 24 948 2 66 7.48 10921911 11756294 47952015 10921911 7.48 92.90 22.78 22.78 10504860054 23.11 23.11 10504860054
26 이스트에이드 239340 25 2405 2 275 12.91 10794262 875128 26979634 10794262 12.91 1233.45 40.01 40.01 26750084465 41.23 41.23 26750084465
27 평화홀딩스 010770 26 10090 2 990 10.88 10410562 7782448 14625466 10410562 10.88 133.77 71.18 71.18 105211418255 71.30 71.30 105211418255
28 메디콕스 054180 27 189 5 -4 -2.07 10280234 37862672 82878283 10280234 -2.07 27.15 12.40 12.40 1969503048 12.57 12.57 1969503048
29 세진중공업 075580 28 11490 2 2230 24.08 9916194 386277 56849456 9916194 24.08 2567.12 17.44 17.44 110419785300 16.90 16.90 110419785300
30 넥스트아이 137940 29 685 5 -27 -3.79 9619012 24867140 85368992 9619012 -3.79 38.68 11.27 11.27 6534777232 11.17 11.17 6534777232
31 삼성중공업 010140 30 14830 2 640 4.51 9571622 4618493 880000000 9571622 4.51 207.25 1.09 1.09 141822887990 1.09 1.09 141822887990

31
top30/20250521/top30-av-20250521-141001.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,252670,1,2020,5,-40,-1.94,94028775,83462272,636900000,94028775,-1.94,112.66,14.76,14.76,190429679349,14.80,14.80,190429679349
마니커,027740,2,1198,2,133,12.49,57991495,72110680,63511228,57991495,12.49,80.42,91.31,91.31,69702580772,91.61,91.61,69702580772
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-3,-3.03,41356508,19274400,1497000000,41356508,-3.03,214.57,2.76,2.76,3973418603,2.76,2.76,3973418603
씨씨에스,066790,4,1822,2,333,22.36,37939685,37431928,65152039,37939685,22.36,101.36,58.23,58.23,66063906816,55.65,55.65,66063906816
평화산업,090080,5,1691,2,5,0.30,31007475,40700036,54902259,31007475,0.30,76.19,56.48,56.48,54086988201,58.26,58.26,54086988201
하림,136480,6,3440,2,70,2.08,25752857,28510294,106209702,25752857,2.08,90.33,24.25,24.25,90074160658,24.65,24.65,90074160658
율호,072770,7,800,2,35,4.58,23814845,25054892,71919480,23814845,4.58,95.05,33.11,33.11,17903125355,31.12,31.12,17903125355
케이바이오,038530,8,266,2,15,5.98,21654675,1448476,115714347,21654675,5.98,1495.00,18.71,18.71,6090896462,19.79,19.79,6090896462
랩지노믹스,084650,9,2615,2,110,4.39,20860753,13119438,74239990,20860753,4.39,159.01,28.10,28.10,56646433584,29.18,29.18,56646433584
대영포장,014160,10,1467,5,-56,-3.68,20658346,64207320,108394549,20658346,-3.68,32.17,19.06,19.06,31101704819,19.56,19.56,31101704819
KODEX 코스닥150선물인버스,251340,11,3985,5,-65,-1.60,19964432,25041860,53500000,19964432,-1.60,79.72,37.32,37.32,79595377738,37.33,37.33,79595377738
KODEX 코스닥150레버리지,233740,12,6790,2,215,3.27,19829022,27038336,278700000,19829022,3.27,73.34,7.11,7.11,134255310636,7.09,7.09,134255310636
KODEX 2차전지산업레버리지,462330,13,679,5,-6,-0.88,18577537,26558668,238600000,18577537,-0.88,69.95,7.79,7.79,12861655311,7.94,7.94,12861655311
케이쓰리아이,431190,14,6300,2,700,12.50,16584704,1766076,7486442,16584704,12.50,939.07,221.53,221.53,109770461695,232.74,232.74,109770461695
이뮨온시아,424870,15,6970,2,90,1.31,14460038,22466796,73004309,14460038,1.31,64.36,19.81,19.81,101687769995,19.98,19.98,101687769995
두산에너빌리티,034020,16,38900,2,1700,4.57,14247847,15739607,640561146,14247847,4.57,90.52,2.22,2.22,544084117375,2.18,2.18,544084117375
나우로보틱스,459510,17,29000,2,3250,12.62,14240854,16167859,12547732,14240854,12.62,88.08,113.49,113.49,408220163600,112.18,112.18,408220163600
KODEX 인버스,114800,18,4310,5,-35,-0.81,13853187,11310185,137300000,13853187,-0.81,122.48,10.09,10.09,59732687306,10.09,10.09,59732687306
우리기술,032820,19,2160,5,-20,-0.92,12561138,45297456,164677432,12561138,-0.92,27.73,7.63,7.63,27120448406,7.62,7.62,27120448406
체리부로,066360,20,931,2,49,5.56,12517541,11756294,47952015,12517541,5.56,106.48,26.10,26.10,12040441764,26.97,26.97,12040441764
압타머사이언스,291650,21,1335,5,-71,-5.05,12443731,6530699,29280252,12443731,-5.05,190.54,42.50,42.50,18213039210,46.59,46.59,18213039210
아이씨티케이,456010,22,19600,2,2510,14.69,11545262,1451276,13420676,11545262,14.69,795.52,86.03,86.03,238783990160,90.78,90.78,238783990160
휴마시스,205470,23,1509,2,39,2.65,11302314,6223534,129375009,11302314,2.65,181.61,8.74,8.74,17525925013,8.98,8.98,17525925013
바이오비쥬,489460,24,19760,2,1380,7.51,11261372,32347508,15044430,11261372,7.51,34.81,74.85,74.85,225619876605,75.90,75.90,225619876605
이스트에이드,239340,25,2375,2,245,11.50,10881950,875128,26979634,10881950,11.50,1243.47,40.33,40.33,26959155780,42.07,42.07,26959155780
평화홀딩스,010770,26,10170,2,1070,11.76,10476688,7782448,14625466,10476688,11.76,134.62,71.63,71.63,105882679370,71.19,71.19,105882679370
메디콕스,054180,27,190,5,-3,-1.55,10412506,37862672,82878283,10412506,-1.55,27.50,12.56,12.56,1994336936,12.66,12.66,1994336936
세진중공업,075580,28,11690,2,2430,26.24,10131225,386277,56849456,10131225,26.24,2622.79,17.82,17.82,112919788230,16.99,16.99,112919788230
넥스트아이,137940,29,671,5,-41,-5.76,9834567,24867140,85368992,9834567,-5.76,39.55,11.52,11.52,6681181781,11.66,11.66,6681181781
삼성중공업,010140,30,14880,2,690,4.86,9752836,4618493,880000000,9752836,4.86,211.17,1.11,1.11,144510869635,1.10,1.10,144510869635
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 2020 5 -40 -1.94 94028775 83462272 636900000 94028775 -1.94 112.66 14.76 14.76 190429679349 14.80 14.80 190429679349
3 마니커 027740 2 1198 2 133 12.49 57991495 72110680 63511228 57991495 12.49 80.42 91.31 91.31 69702580772 91.61 91.61 69702580772
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -3 -3.03 41356508 19274400 1497000000 41356508 -3.03 214.57 2.76 2.76 3973418603 2.76 2.76 3973418603
5 씨씨에스 066790 4 1822 2 333 22.36 37939685 37431928 65152039 37939685 22.36 101.36 58.23 58.23 66063906816 55.65 55.65 66063906816
6 평화산업 090080 5 1691 2 5 0.30 31007475 40700036 54902259 31007475 0.30 76.19 56.48 56.48 54086988201 58.26 58.26 54086988201
7 하림 136480 6 3440 2 70 2.08 25752857 28510294 106209702 25752857 2.08 90.33 24.25 24.25 90074160658 24.65 24.65 90074160658
8 율호 072770 7 800 2 35 4.58 23814845 25054892 71919480 23814845 4.58 95.05 33.11 33.11 17903125355 31.12 31.12 17903125355
9 케이바이오 038530 8 266 2 15 5.98 21654675 1448476 115714347 21654675 5.98 1495.00 18.71 18.71 6090896462 19.79 19.79 6090896462
10 랩지노믹스 084650 9 2615 2 110 4.39 20860753 13119438 74239990 20860753 4.39 159.01 28.10 28.10 56646433584 29.18 29.18 56646433584
11 대영포장 014160 10 1467 5 -56 -3.68 20658346 64207320 108394549 20658346 -3.68 32.17 19.06 19.06 31101704819 19.56 19.56 31101704819
12 KODEX 코스닥150선물인버스 251340 11 3985 5 -65 -1.60 19964432 25041860 53500000 19964432 -1.60 79.72 37.32 37.32 79595377738 37.33 37.33 79595377738
13 KODEX 코스닥150레버리지 233740 12 6790 2 215 3.27 19829022 27038336 278700000 19829022 3.27 73.34 7.11 7.11 134255310636 7.09 7.09 134255310636
14 KODEX 2차전지산업레버리지 462330 13 679 5 -6 -0.88 18577537 26558668 238600000 18577537 -0.88 69.95 7.79 7.79 12861655311 7.94 7.94 12861655311
15 케이쓰리아이 431190 14 6300 2 700 12.50 16584704 1766076 7486442 16584704 12.50 939.07 221.53 221.53 109770461695 232.74 232.74 109770461695
16 이뮨온시아 424870 15 6970 2 90 1.31 14460038 22466796 73004309 14460038 1.31 64.36 19.81 19.81 101687769995 19.98 19.98 101687769995
17 두산에너빌리티 034020 16 38900 2 1700 4.57 14247847 15739607 640561146 14247847 4.57 90.52 2.22 2.22 544084117375 2.18 2.18 544084117375
18 나우로보틱스 459510 17 29000 2 3250 12.62 14240854 16167859 12547732 14240854 12.62 88.08 113.49 113.49 408220163600 112.18 112.18 408220163600
19 KODEX 인버스 114800 18 4310 5 -35 -0.81 13853187 11310185 137300000 13853187 -0.81 122.48 10.09 10.09 59732687306 10.09 10.09 59732687306
20 우리기술 032820 19 2160 5 -20 -0.92 12561138 45297456 164677432 12561138 -0.92 27.73 7.63 7.63 27120448406 7.62 7.62 27120448406
21 체리부로 066360 20 931 2 49 5.56 12517541 11756294 47952015 12517541 5.56 106.48 26.10 26.10 12040441764 26.97 26.97 12040441764
22 압타머사이언스 291650 21 1335 5 -71 -5.05 12443731 6530699 29280252 12443731 -5.05 190.54 42.50 42.50 18213039210 46.59 46.59 18213039210
23 아이씨티케이 456010 22 19600 2 2510 14.69 11545262 1451276 13420676 11545262 14.69 795.52 86.03 86.03 238783990160 90.78 90.78 238783990160
24 휴마시스 205470 23 1509 2 39 2.65 11302314 6223534 129375009 11302314 2.65 181.61 8.74 8.74 17525925013 8.98 8.98 17525925013
25 바이오비쥬 489460 24 19760 2 1380 7.51 11261372 32347508 15044430 11261372 7.51 34.81 74.85 74.85 225619876605 75.90 75.90 225619876605
26 이스트에이드 239340 25 2375 2 245 11.50 10881950 875128 26979634 10881950 11.50 1243.47 40.33 40.33 26959155780 42.07 42.07 26959155780
27 평화홀딩스 010770 26 10170 2 1070 11.76 10476688 7782448 14625466 10476688 11.76 134.62 71.63 71.63 105882679370 71.19 71.19 105882679370
28 메디콕스 054180 27 190 5 -3 -1.55 10412506 37862672 82878283 10412506 -1.55 27.50 12.56 12.56 1994336936 12.66 12.66 1994336936
29 세진중공업 075580 28 11690 2 2430 26.24 10131225 386277 56849456 10131225 26.24 2622.79 17.82 17.82 112919788230 16.99 16.99 112919788230
30 넥스트아이 137940 29 671 5 -41 -5.76 9834567 24867140 85368992 9834567 -5.76 39.55 11.52 11.52 6681181781 11.66 11.66 6681181781
31 삼성중공업 010140 30 14880 2 690 4.86 9752836 4618493 880000000 9752836 4.86 211.17 1.11 1.11 144510869635 1.10 1.10 144510869635

31
top30/20250521/top30-av-20250521-142000.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,252670,1,2022,5,-38,-1.84,97331408,83462272,636900000,97331408,-1.84,116.62,15.28,15.28,197101225708,15.31,15.31,197101225708
마니커,027740,2,1184,2,119,11.17,60521277,72110680,63511228,60521277,11.17,83.93,95.29,95.29,72751993155,96.75,96.75,72751993155
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-3,-3.03,42384232,19274400,1497000000,42384232,-3.03,219.90,2.83,2.83,4072080107,2.83,2.83,4072080107
씨씨에스,066790,4,1803,2,314,21.09,38297223,37431928,65152039,38297223,21.09,102.31,58.78,58.78,66710447896,56.79,56.79,66710447896
평화산업,090080,5,1685,5,-1,-0.06,31164657,40700036,54902259,31164657,-0.06,76.57,56.76,56.76,54352083722,58.75,58.75,54352083722
하림,136480,6,3405,2,35,1.04,26248298,28510294,106209702,26248298,1.04,92.07,24.71,24.71,91773112813,25.38,25.38,91773112813
율호,072770,7,804,2,39,5.10,24000454,25054892,71919480,24000454,5.10,95.79,33.37,33.37,18051383694,31.22,31.22,18051383694
랩지노믹스,084650,8,2690,2,185,7.39,22026574,13119438,74239990,22026574,7.39,167.89,29.67,29.67,59750420886,29.92,29.92,59750420886
케이바이오,038530,9,271,2,20,7.97,21849689,1448476,115714347,21849689,7.97,1508.46,18.88,18.88,6143155904,19.59,19.59,6143155904
대영포장,014160,10,1473,5,-50,-3.28,20768809,64207320,108394549,20768809,-3.28,32.35,19.16,19.16,31264286773,19.58,19.58,31264286773
KODEX 코스닥150선물인버스,251340,11,3975,5,-75,-1.85,20239952,25041860,53500000,20239952,-1.85,80.82,37.83,37.83,80692642495,37.94,37.94,80692642495
KODEX 코스닥150레버리지,233740,12,6795,2,220,3.35,20077488,27038336,278700000,20077488,3.35,74.26,7.20,7.20,135941857111,7.18,7.18,135941857111
KODEX 2차전지산업레버리지,462330,13,679,5,-6,-0.88,18740971,26558668,238600000,18740971,-0.88,70.56,7.85,7.85,12972636322,8.01,8.01,12972636322
케이쓰리아이,431190,14,6230,2,630,11.25,16657051,1766076,7486442,16657051,11.25,943.17,222.50,222.50,110223547135,236.33,236.33,110223547135
두산에너빌리티,034020,15,39000,2,1800,4.84,14968766,15739607,640561146,14968766,4.84,95.10,2.34,2.34,572238361500,2.29,2.29,572238361500
이뮨온시아,424870,16,7015,2,135,1.96,14618132,22466796,73004309,14618132,1.96,65.07,20.02,20.02,102795172540,20.07,20.07,102795172540
나우로보틱스,459510,17,28800,2,3050,11.84,14353890,16167859,12547732,14353890,11.84,88.78,114.39,114.39,411482562575,113.87,113.87,411482562575
KODEX 인버스,114800,18,4307,5,-38,-0.87,13899822,11310185,137300000,13899822,-0.87,122.90,10.12,10.12,59933492266,10.14,10.14,59933492266
체리부로,066360,19,924,2,42,4.76,12942893,11756294,47952015,12942893,4.76,110.09,26.99,26.99,12437674486,28.07,28.07,12437674486
우리기술,032820,20,2165,5,-15,-0.69,12774613,45297456,164677432,12774613,-0.69,28.20,7.76,7.76,27582103881,7.74,7.74,27582103881
압타머사이언스,291650,21,1324,5,-82,-5.83,12510941,6530699,29280252,12510941,-5.83,191.57,42.73,42.73,18302547650,47.21,47.21,18302547650
휴마시스,205470,22,1528,2,58,3.95,11620233,6223534,129375009,11620233,3.95,186.71,8.98,8.98,18009636926,9.11,9.11,18009636926
아이씨티케이,456010,23,19540,2,2450,14.34,11584800,1451276,13420676,11584800,14.34,798.25,86.32,86.32,239557907050,91.35,91.35,239557907050
바이오비쥬,489460,24,19650,2,1270,6.91,11338504,32347508,15044430,11338504,6.91,35.05,75.37,75.37,227140744105,76.83,76.83,227140744105
이스트에이드,239340,25,2385,2,255,11.97,10912772,875128,26979634,10912772,11.97,1246.99,40.45,40.45,27032732095,42.01,42.01,27032732095
평화홀딩스,010770,26,10050,2,950,10.44,10538454,7782448,14625466,10538454,10.44,135.41,72.06,72.06,106505954090,72.46,72.46,106505954090
메디콕스,054180,27,188,5,-5,-2.59,10500788,37862672,82878283,10500788,-2.59,27.73,12.67,12.67,2010934856,12.91,12.91,2010934856
세진중공업,075580,28,11710,2,2450,26.46,10458932,386277,56849456,10458932,26.46,2707.62,18.40,18.40,116768982835,17.54,17.54,116768982835
넥스트아이,137940,29,678,5,-34,-4.78,9922249,24867140,85368992,9922249,-4.78,39.90,11.62,11.62,6740220735,11.65,11.65,6740220735
셀리드,299660,30,5150,2,1150,28.75,9920901,3777880,21102977,9920901,28.75,262.60,47.01,47.01,47124346919,43.36,43.36,47124346919
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 2022 5 -38 -1.84 97331408 83462272 636900000 97331408 -1.84 116.62 15.28 15.28 197101225708 15.31 15.31 197101225708
3 마니커 027740 2 1184 2 119 11.17 60521277 72110680 63511228 60521277 11.17 83.93 95.29 95.29 72751993155 96.75 96.75 72751993155
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -3 -3.03 42384232 19274400 1497000000 42384232 -3.03 219.90 2.83 2.83 4072080107 2.83 2.83 4072080107
5 씨씨에스 066790 4 1803 2 314 21.09 38297223 37431928 65152039 38297223 21.09 102.31 58.78 58.78 66710447896 56.79 56.79 66710447896
6 평화산업 090080 5 1685 5 -1 -0.06 31164657 40700036 54902259 31164657 -0.06 76.57 56.76 56.76 54352083722 58.75 58.75 54352083722
7 하림 136480 6 3405 2 35 1.04 26248298 28510294 106209702 26248298 1.04 92.07 24.71 24.71 91773112813 25.38 25.38 91773112813
8 율호 072770 7 804 2 39 5.10 24000454 25054892 71919480 24000454 5.10 95.79 33.37 33.37 18051383694 31.22 31.22 18051383694
9 랩지노믹스 084650 8 2690 2 185 7.39 22026574 13119438 74239990 22026574 7.39 167.89 29.67 29.67 59750420886 29.92 29.92 59750420886
10 케이바이오 038530 9 271 2 20 7.97 21849689 1448476 115714347 21849689 7.97 1508.46 18.88 18.88 6143155904 19.59 19.59 6143155904
11 대영포장 014160 10 1473 5 -50 -3.28 20768809 64207320 108394549 20768809 -3.28 32.35 19.16 19.16 31264286773 19.58 19.58 31264286773
12 KODEX 코스닥150선물인버스 251340 11 3975 5 -75 -1.85 20239952 25041860 53500000 20239952 -1.85 80.82 37.83 37.83 80692642495 37.94 37.94 80692642495
13 KODEX 코스닥150레버리지 233740 12 6795 2 220 3.35 20077488 27038336 278700000 20077488 3.35 74.26 7.20 7.20 135941857111 7.18 7.18 135941857111
14 KODEX 2차전지산업레버리지 462330 13 679 5 -6 -0.88 18740971 26558668 238600000 18740971 -0.88 70.56 7.85 7.85 12972636322 8.01 8.01 12972636322
15 케이쓰리아이 431190 14 6230 2 630 11.25 16657051 1766076 7486442 16657051 11.25 943.17 222.50 222.50 110223547135 236.33 236.33 110223547135
16 두산에너빌리티 034020 15 39000 2 1800 4.84 14968766 15739607 640561146 14968766 4.84 95.10 2.34 2.34 572238361500 2.29 2.29 572238361500
17 이뮨온시아 424870 16 7015 2 135 1.96 14618132 22466796 73004309 14618132 1.96 65.07 20.02 20.02 102795172540 20.07 20.07 102795172540
18 나우로보틱스 459510 17 28800 2 3050 11.84 14353890 16167859 12547732 14353890 11.84 88.78 114.39 114.39 411482562575 113.87 113.87 411482562575
19 KODEX 인버스 114800 18 4307 5 -38 -0.87 13899822 11310185 137300000 13899822 -0.87 122.90 10.12 10.12 59933492266 10.14 10.14 59933492266
20 체리부로 066360 19 924 2 42 4.76 12942893 11756294 47952015 12942893 4.76 110.09 26.99 26.99 12437674486 28.07 28.07 12437674486
21 우리기술 032820 20 2165 5 -15 -0.69 12774613 45297456 164677432 12774613 -0.69 28.20 7.76 7.76 27582103881 7.74 7.74 27582103881
22 압타머사이언스 291650 21 1324 5 -82 -5.83 12510941 6530699 29280252 12510941 -5.83 191.57 42.73 42.73 18302547650 47.21 47.21 18302547650
23 휴마시스 205470 22 1528 2 58 3.95 11620233 6223534 129375009 11620233 3.95 186.71 8.98 8.98 18009636926 9.11 9.11 18009636926
24 아이씨티케이 456010 23 19540 2 2450 14.34 11584800 1451276 13420676 11584800 14.34 798.25 86.32 86.32 239557907050 91.35 91.35 239557907050
25 바이오비쥬 489460 24 19650 2 1270 6.91 11338504 32347508 15044430 11338504 6.91 35.05 75.37 75.37 227140744105 76.83 76.83 227140744105
26 이스트에이드 239340 25 2385 2 255 11.97 10912772 875128 26979634 10912772 11.97 1246.99 40.45 40.45 27032732095 42.01 42.01 27032732095
27 평화홀딩스 010770 26 10050 2 950 10.44 10538454 7782448 14625466 10538454 10.44 135.41 72.06 72.06 106505954090 72.46 72.46 106505954090
28 메디콕스 054180 27 188 5 -5 -2.59 10500788 37862672 82878283 10500788 -2.59 27.73 12.67 12.67 2010934856 12.91 12.91 2010934856
29 세진중공업 075580 28 11710 2 2450 26.46 10458932 386277 56849456 10458932 26.46 2707.62 18.40 18.40 116768982835 17.54 17.54 116768982835
30 넥스트아이 137940 29 678 5 -34 -4.78 9922249 24867140 85368992 9922249 -4.78 39.90 11.62 11.62 6740220735 11.65 11.65 6740220735
31 셀리드 299660 30 5150 2 1150 28.75 9920901 3777880 21102977 9920901 28.75 262.60 47.01 47.01 47124346919 43.36 43.36 47124346919

31
top30/20250521/top30-av-20250521-143000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2020,5,-40,-1.94,97732077,83462272,636900000,97732077,-1.94,117.10,15.34,15.34,197910802583,15.38,15.38,197910802583
마니커,027740,2,1177,2,112,10.52,61735494,72110680,63511228,61735494,10.52,85.61,97.20,97.20,74193277587,99.25,99.25,74193277587
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-3,-3.03,42924332,19274400,1497000000,42924332,-3.03,222.70,2.87,2.87,4123929707,2.87,2.87,4123929707
씨씨에스,066790,4,1813,2,324,21.76,38875936,37431928,65152039,38875936,21.76,103.86,59.67,59.67,67755728680,57.36,57.36,67755728680
평화산업,090080,5,1683,5,-3,-0.18,31361113,40700036,54902259,31361113,-0.18,77.05,57.12,57.12,54681922780,59.18,59.18,54681922780
하림,136480,6,3405,2,35,1.04,26516779,28510294,106209702,26516779,1.04,93.01,24.97,24.97,92689086866,25.63,25.63,92689086866
율호,072770,7,826,2,61,7.97,25501265,25054892,71919480,25501265,7.97,101.78,35.46,35.46,19291921579,32.47,32.47,19291921579
랩지노믹스,084650,8,2600,2,95,3.79,22919225,13119438,74239990,22919225,3.79,174.70,30.87,30.87,62111408556,32.18,32.18,62111408556
케이바이오,038530,9,268,2,17,6.77,22005841,1448476,115714347,22005841,6.77,1519.24,19.02,19.02,6185111535,19.94,19.94,6185111535
대영포장,014160,10,1466,5,-57,-3.74,20879389,64207320,108394549,20879389,-3.74,32.52,19.26,19.26,31426496111,19.78,19.78,31426496111
KODEX 코스닥150선물인버스,251340,11,3985,5,-65,-1.60,20438209,25041860,53500000,20438209,-1.60,81.62,38.20,38.20,81481727962,38.22,38.22,81481727962
KODEX 코스닥150레버리지,233740,12,6790,2,215,3.27,20364781,27038336,278700000,20364781,3.27,75.32,7.31,7.31,137892872277,7.29,7.29,137892872277
KODEX 2차전지산업레버리지,462330,13,678,5,-7,-1.02,18874686,26558668,238600000,18874686,-1.02,71.07,7.91,7.91,13063294165,8.08,8.08,13063294165
케이쓰리아이,431190,14,6330,2,730,13.04,16703978,1766076,7486442,16703978,13.04,945.82,223.12,223.12,110519193255,233.22,233.22,110519193255
두산에너빌리티,034020,15,38950,2,1750,4.70,15270826,15739607,640561146,15270826,4.70,97.02,2.38,2.38,583995620650,2.34,2.34,583995620650
이뮨온시아,424870,16,6980,2,100,1.45,14815615,22466796,73004309,14815615,1.45,65.94,20.29,20.29,104179219555,20.44,20.44,104179219555
나우로보틱스,459510,17,28750,2,3000,11.65,14435785,16167859,12547732,14435785,11.65,89.29,115.05,115.05,413834735725,114.72,114.72,413834735725
KODEX 인버스,114800,18,4310,5,-35,-0.81,13941081,11310185,137300000,13941081,-0.81,123.26,10.15,10.15,60111185882,10.16,10.16,60111185882
체리부로,066360,19,924,2,42,4.76,13155332,11756294,47952015,13155332,4.76,111.90,27.43,27.43,12633702819,28.51,28.51,12633702819
우리기술,032820,20,2155,5,-25,-1.15,12865193,45297456,164677432,12865193,-1.15,28.40,7.81,7.81,27777498113,7.83,7.83,27777498113
압타머사이언스,291650,21,1345,5,-61,-4.34,12529040,6530699,29280252,12529040,-4.34,191.85,42.79,42.79,18326720127,46.54,46.54,18326720127
휴마시스,205470,22,1509,2,39,2.65,11950090,6223534,129375009,11950090,2.65,192.01,9.24,9.24,18507953878,9.48,9.48,18507953878
아이씨티케이,456010,23,19400,2,2310,13.52,11728694,1451276,13420676,11728694,13.52,808.16,87.39,87.39,242354690170,93.08,93.08,242354690170
바이오비쥬,489460,24,19630,2,1250,6.80,11405807,32347508,15044430,11405807,6.80,35.26,75.81,75.81,228461323460,77.36,77.36,228461323460
이스트에이드,239340,25,2385,2,255,11.97,10952305,875128,26979634,10952305,11.97,1251.51,40.59,40.59,27126653293,42.16,42.16,27126653293
평화홀딩스,010770,26,10030,2,930,10.22,10669614,7782448,14625466,10669614,10.22,137.10,72.95,72.95,107813532120,73.50,73.50,107813532120
세진중공업,075580,27,11660,2,2400,25.92,10643736,386277,56849456,10643736,25.92,2755.47,18.72,18.72,118918634345,17.94,17.94,118918634345
메디콕스,054180,28,188,5,-5,-2.59,10572735,37862672,82878283,10572735,-2.59,27.92,12.76,12.76,2024412493,12.99,12.99,2024412493
셀리드,299660,29,4925,2,925,23.12,10471988,3777880,21102977,10471988,23.12,277.19,49.62,49.62,49903358132,48.02,48.02,49903358132
넥스트아이,137940,30,667,5,-45,-6.32,10083835,24867140,85368992,10083835,-6.32,40.55,11.81,11.81,6848687393,12.03,12.03,6848687393
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 2020 5 -40 -1.94 97732077 83462272 636900000 97732077 -1.94 117.10 15.34 15.34 197910802583 15.38 15.38 197910802583
3 마니커 027740 2 1177 2 112 10.52 61735494 72110680 63511228 61735494 10.52 85.61 97.20 97.20 74193277587 99.25 99.25 74193277587
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -3 -3.03 42924332 19274400 1497000000 42924332 -3.03 222.70 2.87 2.87 4123929707 2.87 2.87 4123929707
5 씨씨에스 066790 4 1813 2 324 21.76 38875936 37431928 65152039 38875936 21.76 103.86 59.67 59.67 67755728680 57.36 57.36 67755728680
6 평화산업 090080 5 1683 5 -3 -0.18 31361113 40700036 54902259 31361113 -0.18 77.05 57.12 57.12 54681922780 59.18 59.18 54681922780
7 하림 136480 6 3405 2 35 1.04 26516779 28510294 106209702 26516779 1.04 93.01 24.97 24.97 92689086866 25.63 25.63 92689086866
8 율호 072770 7 826 2 61 7.97 25501265 25054892 71919480 25501265 7.97 101.78 35.46 35.46 19291921579 32.47 32.47 19291921579
9 랩지노믹스 084650 8 2600 2 95 3.79 22919225 13119438 74239990 22919225 3.79 174.70 30.87 30.87 62111408556 32.18 32.18 62111408556
10 케이바이오 038530 9 268 2 17 6.77 22005841 1448476 115714347 22005841 6.77 1519.24 19.02 19.02 6185111535 19.94 19.94 6185111535
11 대영포장 014160 10 1466 5 -57 -3.74 20879389 64207320 108394549 20879389 -3.74 32.52 19.26 19.26 31426496111 19.78 19.78 31426496111
12 KODEX 코스닥150선물인버스 251340 11 3985 5 -65 -1.60 20438209 25041860 53500000 20438209 -1.60 81.62 38.20 38.20 81481727962 38.22 38.22 81481727962
13 KODEX 코스닥150레버리지 233740 12 6790 2 215 3.27 20364781 27038336 278700000 20364781 3.27 75.32 7.31 7.31 137892872277 7.29 7.29 137892872277
14 KODEX 2차전지산업레버리지 462330 13 678 5 -7 -1.02 18874686 26558668 238600000 18874686 -1.02 71.07 7.91 7.91 13063294165 8.08 8.08 13063294165
15 케이쓰리아이 431190 14 6330 2 730 13.04 16703978 1766076 7486442 16703978 13.04 945.82 223.12 223.12 110519193255 233.22 233.22 110519193255
16 두산에너빌리티 034020 15 38950 2 1750 4.70 15270826 15739607 640561146 15270826 4.70 97.02 2.38 2.38 583995620650 2.34 2.34 583995620650
17 이뮨온시아 424870 16 6980 2 100 1.45 14815615 22466796 73004309 14815615 1.45 65.94 20.29 20.29 104179219555 20.44 20.44 104179219555
18 나우로보틱스 459510 17 28750 2 3000 11.65 14435785 16167859 12547732 14435785 11.65 89.29 115.05 115.05 413834735725 114.72 114.72 413834735725
19 KODEX 인버스 114800 18 4310 5 -35 -0.81 13941081 11310185 137300000 13941081 -0.81 123.26 10.15 10.15 60111185882 10.16 10.16 60111185882
20 체리부로 066360 19 924 2 42 4.76 13155332 11756294 47952015 13155332 4.76 111.90 27.43 27.43 12633702819 28.51 28.51 12633702819
21 우리기술 032820 20 2155 5 -25 -1.15 12865193 45297456 164677432 12865193 -1.15 28.40 7.81 7.81 27777498113 7.83 7.83 27777498113
22 압타머사이언스 291650 21 1345 5 -61 -4.34 12529040 6530699 29280252 12529040 -4.34 191.85 42.79 42.79 18326720127 46.54 46.54 18326720127
23 휴마시스 205470 22 1509 2 39 2.65 11950090 6223534 129375009 11950090 2.65 192.01 9.24 9.24 18507953878 9.48 9.48 18507953878
24 아이씨티케이 456010 23 19400 2 2310 13.52 11728694 1451276 13420676 11728694 13.52 808.16 87.39 87.39 242354690170 93.08 93.08 242354690170
25 바이오비쥬 489460 24 19630 2 1250 6.80 11405807 32347508 15044430 11405807 6.80 35.26 75.81 75.81 228461323460 77.36 77.36 228461323460
26 이스트에이드 239340 25 2385 2 255 11.97 10952305 875128 26979634 10952305 11.97 1251.51 40.59 40.59 27126653293 42.16 42.16 27126653293
27 평화홀딩스 010770 26 10030 2 930 10.22 10669614 7782448 14625466 10669614 10.22 137.10 72.95 72.95 107813532120 73.50 73.50 107813532120
28 세진중공업 075580 27 11660 2 2400 25.92 10643736 386277 56849456 10643736 25.92 2755.47 18.72 18.72 118918634345 17.94 17.94 118918634345
29 메디콕스 054180 28 188 5 -5 -2.59 10572735 37862672 82878283 10572735 -2.59 27.92 12.76 12.76 2024412493 12.99 12.99 2024412493
30 셀리드 299660 29 4925 2 925 23.12 10471988 3777880 21102977 10471988 23.12 277.19 49.62 49.62 49903358132 48.02 48.02 49903358132
31 넥스트아이 137940 30 667 5 -45 -6.32 10083835 24867140 85368992 10083835 -6.32 40.55 11.81 11.81 6848687393 12.03 12.03 6848687393

31
top30/20250521/top30-av-20250521-144000.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,252670,1,2025,5,-35,-1.70,97948945,83462272,636900000,97948945,-1.70,117.36,15.38,15.38,198349640464,15.38,15.38,198349640464
마니커,027740,2,1169,2,104,9.77,62746598,72110680,63511228,62746598,9.77,87.01,98.80,98.80,75373479374,101.52,101.52,75373479374
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-3,-3.03,43263718,19274400,1497000000,43263718,-3.03,224.46,2.89,2.89,4156510763,2.89,2.89,4156510763
씨씨에스,066790,4,1827,2,338,22.70,39882823,37431928,65152039,39882823,22.70,106.55,61.22,61.22,69604420899,58.47,58.47,69604420899
평화산업,090080,5,1665,5,-21,-1.25,31575783,40700036,54902259,31575783,-1.25,77.58,57.51,57.51,55042571452,60.21,60.21,55042571452
하림,136480,6,3385,2,15,0.45,27013819,28510294,106209702,27013819,0.45,94.75,25.43,25.43,94372825547,26.25,26.25,94372825547
율호,072770,7,855,2,90,11.76,26961685,25054892,71919480,26961685,11.76,107.61,37.49,37.49,20524376923,33.38,33.38,20524376923
랩지노믹스,084650,8,2625,2,120,4.79,23082234,13119438,74239990,23082234,4.79,175.94,31.09,31.09,62536445833,32.09,32.09,62536445833
케이바이오,038530,9,266,2,15,5.98,22105009,1448476,115714347,22105009,5.98,1526.09,19.10,19.10,6211500747,20.18,20.18,6211500747
KODEX 코스닥150선물인버스,251340,10,3985,5,-65,-1.60,21649267,25041860,53500000,21649267,-1.60,86.45,40.47,40.47,86307790854,40.48,40.48,86307790854
KODEX 코스닥150레버리지,233740,11,6775,2,200,3.04,21091694,27038336,278700000,21091694,3.04,78.01,7.57,7.57,142822612537,7.56,7.56,142822612537
대영포장,014160,12,1468,5,-55,-3.61,20948069,64207320,108394549,20948069,-3.61,32.63,19.33,19.33,31527404272,19.81,19.81,31527404272
KODEX 2차전지산업레버리지,462330,13,677,5,-8,-1.17,19105448,26558668,238600000,19105448,-1.17,71.94,8.01,8.01,13219563316,8.18,8.18,13219563316
케이쓰리아이,431190,14,6290,2,690,12.32,16729520,1766076,7486442,16729520,12.32,947.27,223.46,223.46,110679860270,235.04,235.04,110679860270
두산에너빌리티,034020,15,39000,2,1800,4.84,15594427,15739607,640561146,15594427,4.84,99.08,2.43,2.43,596650524875,2.39,2.39,596650524875
이뮨온시아,424870,16,6940,2,60,0.87,15054882,22466796,73004309,15054882,0.87,67.01,20.62,20.62,105840694845,20.89,20.89,105840694845
나우로보틱스,459510,17,28600,2,2850,11.07,14606588,16167859,12547732,14606588,11.07,90.34,116.41,116.41,418778283800,116.70,116.70,418778283800
KODEX 인버스,114800,18,4310,5,-35,-0.81,14131124,11310185,137300000,14131124,-0.81,124.94,10.29,10.29,60930249470,10.30,10.30,60930249470
체리부로,066360,19,917,2,35,3.97,13311903,11756294,47952015,13311903,3.97,113.23,27.76,27.76,12777595161,29.06,29.06,12777595161
우리기술,032820,20,2155,5,-25,-1.15,13034625,45297456,164677432,13034625,-1.15,28.78,7.92,7.92,28142871021,7.93,7.93,28142871021
압타머사이언스,291650,21,1337,5,-69,-4.91,12573685,6530699,29280252,12573685,-4.91,192.53,42.94,42.94,18386624053,46.97,46.97,18386624053
휴마시스,205470,22,1509,2,39,2.65,12024772,6223534,129375009,12024772,2.65,193.21,9.29,9.29,18620552958,9.54,9.54,18620552958
아이씨티케이,456010,23,19570,2,2480,14.51,11797360,1451276,13420676,11797360,14.51,812.90,87.90,87.90,243695965965,92.79,92.79,243695965965
바이오비쥬,489460,24,19630,2,1250,6.80,11443345,32347508,15044430,11443345,6.80,35.38,76.06,76.06,229198962825,77.61,77.61,229198962825
이스트에이드,239340,25,2350,2,220,10.33,11070293,875128,26979634,11070293,10.33,1264.99,41.03,41.03,27404519023,43.22,43.22,27404519023
메디콕스,054180,26,187,5,-6,-3.11,10836337,37862672,82878283,10836337,-3.11,28.62,13.08,13.08,2073826890,13.38,13.38,2073826890
셀리드,299660,27,5090,2,1090,27.25,10805181,3777880,21102977,10805181,27.25,286.01,51.20,51.20,51563038568,48.00,48.00,51563038568
세진중공업,075580,28,11720,2,2460,26.57,10791235,386277,56849456,10791235,26.57,2793.65,18.98,18.98,120633725450,18.11,18.11,120633725450
평화홀딩스,010770,29,9950,2,850,9.34,10773637,7782448,14625466,10773637,9.34,138.44,73.66,73.66,108855276990,74.80,74.80,108855276990
넥스트아이,137940,30,664,5,-48,-6.74,10356307,24867140,85368992,10356307,-6.74,41.65,12.13,12.13,7029283733,12.40,12.40,7029283733
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 2025 5 -35 -1.70 97948945 83462272 636900000 97948945 -1.70 117.36 15.38 15.38 198349640464 15.38 15.38 198349640464
3 마니커 027740 2 1169 2 104 9.77 62746598 72110680 63511228 62746598 9.77 87.01 98.80 98.80 75373479374 101.52 101.52 75373479374
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -3 -3.03 43263718 19274400 1497000000 43263718 -3.03 224.46 2.89 2.89 4156510763 2.89 2.89 4156510763
5 씨씨에스 066790 4 1827 2 338 22.70 39882823 37431928 65152039 39882823 22.70 106.55 61.22 61.22 69604420899 58.47 58.47 69604420899
6 평화산업 090080 5 1665 5 -21 -1.25 31575783 40700036 54902259 31575783 -1.25 77.58 57.51 57.51 55042571452 60.21 60.21 55042571452
7 하림 136480 6 3385 2 15 0.45 27013819 28510294 106209702 27013819 0.45 94.75 25.43 25.43 94372825547 26.25 26.25 94372825547
8 율호 072770 7 855 2 90 11.76 26961685 25054892 71919480 26961685 11.76 107.61 37.49 37.49 20524376923 33.38 33.38 20524376923
9 랩지노믹스 084650 8 2625 2 120 4.79 23082234 13119438 74239990 23082234 4.79 175.94 31.09 31.09 62536445833 32.09 32.09 62536445833
10 케이바이오 038530 9 266 2 15 5.98 22105009 1448476 115714347 22105009 5.98 1526.09 19.10 19.10 6211500747 20.18 20.18 6211500747
11 KODEX 코스닥150선물인버스 251340 10 3985 5 -65 -1.60 21649267 25041860 53500000 21649267 -1.60 86.45 40.47 40.47 86307790854 40.48 40.48 86307790854
12 KODEX 코스닥150레버리지 233740 11 6775 2 200 3.04 21091694 27038336 278700000 21091694 3.04 78.01 7.57 7.57 142822612537 7.56 7.56 142822612537
13 대영포장 014160 12 1468 5 -55 -3.61 20948069 64207320 108394549 20948069 -3.61 32.63 19.33 19.33 31527404272 19.81 19.81 31527404272
14 KODEX 2차전지산업레버리지 462330 13 677 5 -8 -1.17 19105448 26558668 238600000 19105448 -1.17 71.94 8.01 8.01 13219563316 8.18 8.18 13219563316
15 케이쓰리아이 431190 14 6290 2 690 12.32 16729520 1766076 7486442 16729520 12.32 947.27 223.46 223.46 110679860270 235.04 235.04 110679860270
16 두산에너빌리티 034020 15 39000 2 1800 4.84 15594427 15739607 640561146 15594427 4.84 99.08 2.43 2.43 596650524875 2.39 2.39 596650524875
17 이뮨온시아 424870 16 6940 2 60 0.87 15054882 22466796 73004309 15054882 0.87 67.01 20.62 20.62 105840694845 20.89 20.89 105840694845
18 나우로보틱스 459510 17 28600 2 2850 11.07 14606588 16167859 12547732 14606588 11.07 90.34 116.41 116.41 418778283800 116.70 116.70 418778283800
19 KODEX 인버스 114800 18 4310 5 -35 -0.81 14131124 11310185 137300000 14131124 -0.81 124.94 10.29 10.29 60930249470 10.30 10.30 60930249470
20 체리부로 066360 19 917 2 35 3.97 13311903 11756294 47952015 13311903 3.97 113.23 27.76 27.76 12777595161 29.06 29.06 12777595161
21 우리기술 032820 20 2155 5 -25 -1.15 13034625 45297456 164677432 13034625 -1.15 28.78 7.92 7.92 28142871021 7.93 7.93 28142871021
22 압타머사이언스 291650 21 1337 5 -69 -4.91 12573685 6530699 29280252 12573685 -4.91 192.53 42.94 42.94 18386624053 46.97 46.97 18386624053
23 휴마시스 205470 22 1509 2 39 2.65 12024772 6223534 129375009 12024772 2.65 193.21 9.29 9.29 18620552958 9.54 9.54 18620552958
24 아이씨티케이 456010 23 19570 2 2480 14.51 11797360 1451276 13420676 11797360 14.51 812.90 87.90 87.90 243695965965 92.79 92.79 243695965965
25 바이오비쥬 489460 24 19630 2 1250 6.80 11443345 32347508 15044430 11443345 6.80 35.38 76.06 76.06 229198962825 77.61 77.61 229198962825
26 이스트에이드 239340 25 2350 2 220 10.33 11070293 875128 26979634 11070293 10.33 1264.99 41.03 41.03 27404519023 43.22 43.22 27404519023
27 메디콕스 054180 26 187 5 -6 -3.11 10836337 37862672 82878283 10836337 -3.11 28.62 13.08 13.08 2073826890 13.38 13.38 2073826890
28 셀리드 299660 27 5090 2 1090 27.25 10805181 3777880 21102977 10805181 27.25 286.01 51.20 51.20 51563038568 48.00 48.00 51563038568
29 세진중공업 075580 28 11720 2 2460 26.57 10791235 386277 56849456 10791235 26.57 2793.65 18.98 18.98 120633725450 18.11 18.11 120633725450
30 평화홀딩스 010770 29 9950 2 850 9.34 10773637 7782448 14625466 10773637 9.34 138.44 73.66 73.66 108855276990 74.80 74.80 108855276990
31 넥스트아이 137940 30 664 5 -48 -6.74 10356307 24867140 85368992 10356307 -6.74 41.65 12.13 12.13 7029283733 12.40 12.40 7029283733

31
top30/20250521/top30-av-20250521-145001.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,252670,1,2025,5,-35,-1.70,101016646,83462272,636900000,101016646,-1.70,121.03,15.86,15.86,204562058603,15.86,15.86,204562058603
마니커,027740,2,1188,2,123,11.55,63706038,72110680,63511228,63706038,11.55,88.34,100.31,100.31,76502112785,101.39,101.39,76502112785
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-3,-3.03,43372825,19274400,1497000000,43372825,-3.03,225.03,2.90,2.90,4166985035,2.90,2.90,4166985035
씨씨에스,066790,4,1804,2,315,21.16,40370769,37431928,65152039,40370769,21.16,107.85,61.96,61.96,70489084687,59.97,59.97,70489084687
평화산업,090080,5,1691,2,5,0.30,31963592,40700036,54902259,31963592,0.30,78.53,58.22,58.22,55697725172,59.99,59.99,55697725172
율호,072770,6,850,2,85,11.11,28024826,25054892,71919480,28024826,11.11,111.85,38.97,38.97,21419603827,35.04,35.04,21419603827
하림,136480,7,3410,2,40,1.19,27184076,28510294,106209702,27184076,1.19,95.35,25.59,25.59,94951440337,26.22,26.22,94951440337
랩지노믹스,084650,8,2635,2,130,5.19,23283311,13119438,74239990,23283311,5.19,177.47,31.36,31.36,63062401322,32.24,32.24,63062401322
케이바이오,038530,9,267,2,16,6.37,22148060,1448476,115714347,22148060,6.37,1529.06,19.14,19.14,6223015769,20.14,20.14,6223015769
KODEX 코스닥150선물인버스,251340,10,3985,5,-65,-1.60,21795235,25041860,53500000,21795235,-1.60,87.04,40.74,40.74,86889521738,40.76,40.76,86889521738
KODEX 코스닥150레버리지,233740,11,6770,2,195,2.97,21306316,27038336,278700000,21306316,2.97,78.80,7.64,7.64,144275962210,7.65,7.65,144275962210
대영포장,014160,12,1470,5,-53,-3.48,21056740,64207320,108394549,21056740,-3.48,32.79,19.43,19.43,31687101822,19.89,19.89,31687101822
KODEX 2차전지산업레버리지,462330,13,676,5,-9,-1.31,19499955,26558668,238600000,19499955,-1.31,73.42,8.17,8.17,13485978400,8.36,8.36,13485978400
케이쓰리아이,431190,14,6190,2,590,10.54,16861344,1766076,7486442,16861344,10.54,954.73,225.23,225.23,111499200540,240.61,240.61,111499200540
두산에너빌리티,034020,15,39050,2,1850,4.97,15846349,15739607,640561146,15846349,4.97,100.68,2.47,2.47,606487289725,2.42,2.42,606487289725
이뮨온시아,424870,16,6940,2,60,0.87,15178477,22466796,73004309,15178477,0.87,67.56,20.79,20.79,106698144545,21.06,21.06,106698144545
나우로보틱스,459510,17,28350,2,2600,10.10,14830395,16167859,12547732,14830395,10.10,91.73,118.19,118.19,425134698575,119.51,119.51,425134698575
KODEX 인버스,114800,18,4315,5,-30,-0.69,14211797,11310185,137300000,14211797,-0.69,125.65,10.35,10.35,61277991986,10.34,10.34,61277991986
체리부로,066360,19,922,2,40,4.54,13458349,11756294,47952015,13458349,4.54,114.48,28.07,28.07,12912018592,29.20,29.20,12912018592
우리기술,032820,20,2160,5,-20,-0.92,13143159,45297456,164677432,13143159,-0.92,29.02,7.98,7.98,28377287249,7.98,7.98,28377287249
압타머사이언스,291650,21,1324,5,-82,-5.83,12675043,6530699,29280252,12675043,-5.83,194.08,43.29,43.29,18520477211,47.77,47.77,18520477211
휴마시스,205470,22,1510,2,40,2.72,12092712,6223534,129375009,12092712,2.72,194.31,9.35,9.35,18722906155,9.58,9.58,18722906155
아이씨티케이,456010,23,19780,2,2690,15.74,12023001,1451276,13420676,12023001,15.74,828.44,89.59,89.59,248149271190,93.48,93.48,248149271190
바이오비쥬,489460,24,19600,2,1220,6.64,11527781,32347508,15044430,11527781,6.64,35.64,76.62,76.62,230851280455,78.29,78.29,230851280455
이스트에이드,239340,25,2325,2,195,9.15,11167788,875128,26979634,11167788,9.15,1276.13,41.39,41.39,27631087853,44.05,44.05,27631087853
셀리드,299660,26,5170,2,1170,29.25,11121552,3777880,21102977,11121552,29.25,294.39,52.70,52.70,53171154383,48.74,48.74,53171154383
평화홀딩스,010770,27,10030,2,930,10.22,11036790,7782448,14625466,11036790,10.22,141.82,75.46,75.46,111523557980,76.02,76.02,111523557980
메디콕스,054180,28,187,5,-6,-3.11,10949684,37862672,82878283,10949684,-3.11,28.92,13.21,13.21,2094969017,13.52,13.52,2094969017
세진중공업,075580,29,11620,2,2360,25.49,10935541,386277,56849456,10935541,25.49,2831.01,19.24,19.24,122319919755,18.52,18.52,122319919755
KODEX 레버리지,122630,30,16570,2,290,1.78,10768164,12363932,136750000,10768164,1.78,87.09,7.87,7.87,178404034970,7.87,7.87,178404034970
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 2025 5 -35 -1.70 101016646 83462272 636900000 101016646 -1.70 121.03 15.86 15.86 204562058603 15.86 15.86 204562058603
3 마니커 027740 2 1188 2 123 11.55 63706038 72110680 63511228 63706038 11.55 88.34 100.31 100.31 76502112785 101.39 101.39 76502112785
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -3 -3.03 43372825 19274400 1497000000 43372825 -3.03 225.03 2.90 2.90 4166985035 2.90 2.90 4166985035
5 씨씨에스 066790 4 1804 2 315 21.16 40370769 37431928 65152039 40370769 21.16 107.85 61.96 61.96 70489084687 59.97 59.97 70489084687
6 평화산업 090080 5 1691 2 5 0.30 31963592 40700036 54902259 31963592 0.30 78.53 58.22 58.22 55697725172 59.99 59.99 55697725172
7 율호 072770 6 850 2 85 11.11 28024826 25054892 71919480 28024826 11.11 111.85 38.97 38.97 21419603827 35.04 35.04 21419603827
8 하림 136480 7 3410 2 40 1.19 27184076 28510294 106209702 27184076 1.19 95.35 25.59 25.59 94951440337 26.22 26.22 94951440337
9 랩지노믹스 084650 8 2635 2 130 5.19 23283311 13119438 74239990 23283311 5.19 177.47 31.36 31.36 63062401322 32.24 32.24 63062401322
10 케이바이오 038530 9 267 2 16 6.37 22148060 1448476 115714347 22148060 6.37 1529.06 19.14 19.14 6223015769 20.14 20.14 6223015769
11 KODEX 코스닥150선물인버스 251340 10 3985 5 -65 -1.60 21795235 25041860 53500000 21795235 -1.60 87.04 40.74 40.74 86889521738 40.76 40.76 86889521738
12 KODEX 코스닥150레버리지 233740 11 6770 2 195 2.97 21306316 27038336 278700000 21306316 2.97 78.80 7.64 7.64 144275962210 7.65 7.65 144275962210
13 대영포장 014160 12 1470 5 -53 -3.48 21056740 64207320 108394549 21056740 -3.48 32.79 19.43 19.43 31687101822 19.89 19.89 31687101822
14 KODEX 2차전지산업레버리지 462330 13 676 5 -9 -1.31 19499955 26558668 238600000 19499955 -1.31 73.42 8.17 8.17 13485978400 8.36 8.36 13485978400
15 케이쓰리아이 431190 14 6190 2 590 10.54 16861344 1766076 7486442 16861344 10.54 954.73 225.23 225.23 111499200540 240.61 240.61 111499200540
16 두산에너빌리티 034020 15 39050 2 1850 4.97 15846349 15739607 640561146 15846349 4.97 100.68 2.47 2.47 606487289725 2.42 2.42 606487289725
17 이뮨온시아 424870 16 6940 2 60 0.87 15178477 22466796 73004309 15178477 0.87 67.56 20.79 20.79 106698144545 21.06 21.06 106698144545
18 나우로보틱스 459510 17 28350 2 2600 10.10 14830395 16167859 12547732 14830395 10.10 91.73 118.19 118.19 425134698575 119.51 119.51 425134698575
19 KODEX 인버스 114800 18 4315 5 -30 -0.69 14211797 11310185 137300000 14211797 -0.69 125.65 10.35 10.35 61277991986 10.34 10.34 61277991986
20 체리부로 066360 19 922 2 40 4.54 13458349 11756294 47952015 13458349 4.54 114.48 28.07 28.07 12912018592 29.20 29.20 12912018592
21 우리기술 032820 20 2160 5 -20 -0.92 13143159 45297456 164677432 13143159 -0.92 29.02 7.98 7.98 28377287249 7.98 7.98 28377287249
22 압타머사이언스 291650 21 1324 5 -82 -5.83 12675043 6530699 29280252 12675043 -5.83 194.08 43.29 43.29 18520477211 47.77 47.77 18520477211
23 휴마시스 205470 22 1510 2 40 2.72 12092712 6223534 129375009 12092712 2.72 194.31 9.35 9.35 18722906155 9.58 9.58 18722906155
24 아이씨티케이 456010 23 19780 2 2690 15.74 12023001 1451276 13420676 12023001 15.74 828.44 89.59 89.59 248149271190 93.48 93.48 248149271190
25 바이오비쥬 489460 24 19600 2 1220 6.64 11527781 32347508 15044430 11527781 6.64 35.64 76.62 76.62 230851280455 78.29 78.29 230851280455
26 이스트에이드 239340 25 2325 2 195 9.15 11167788 875128 26979634 11167788 9.15 1276.13 41.39 41.39 27631087853 44.05 44.05 27631087853
27 셀리드 299660 26 5170 2 1170 29.25 11121552 3777880 21102977 11121552 29.25 294.39 52.70 52.70 53171154383 48.74 48.74 53171154383
28 평화홀딩스 010770 27 10030 2 930 10.22 11036790 7782448 14625466 11036790 10.22 141.82 75.46 75.46 111523557980 76.02 76.02 111523557980
29 메디콕스 054180 28 187 5 -6 -3.11 10949684 37862672 82878283 10949684 -3.11 28.92 13.21 13.21 2094969017 13.52 13.52 2094969017
30 세진중공업 075580 29 11620 2 2360 25.49 10935541 386277 56849456 10935541 25.49 2831.01 19.24 19.24 122319919755 18.52 18.52 122319919755
31 KODEX 레버리지 122630 30 16570 2 290 1.78 10768164 12363932 136750000 10768164 1.78 87.09 7.87 7.87 178404034970 7.87 7.87 178404034970

31
top30/20250521/top30-av-20250521-150000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2025,5,-35,-1.70,101572828,83462272,636900000,101572828,-1.70,121.70,15.95,15.95,205690083742,15.95,15.95,205690083742
마니커,027740,2,1155,2,90,8.45,64404386,72110680,63511228,64404386,8.45,89.31,101.41,101.41,77317642423,105.40,105.40,77317642423
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-3,-3.03,44004917,19274400,1497000000,44004917,-3.03,228.31,2.94,2.94,4227665867,2.94,2.94,4227665867
씨씨에스,066790,4,1808,2,319,21.42,41261709,37431928,65152039,41261709,21.42,110.23,63.33,63.33,72073927277,61.19,61.19,72073927277
평화산업,090080,5,1688,2,2,0.12,32172102,40700036,54902259,32172102,0.12,79.05,58.60,58.60,56049843479,60.48,60.48,56049843479
율호,072770,6,848,2,83,10.85,28689776,25054892,71919480,28689776,10.85,114.51,39.89,39.89,21984377969,36.05,36.05,21984377969
하림,136480,7,3385,2,15,0.45,27339030,28510294,106209702,27339030,0.45,95.89,25.74,25.74,95477080854,26.56,26.56,95477080854
랩지노믹스,084650,8,2625,2,120,4.79,23714053,13119438,74239990,23714053,4.79,180.76,31.94,31.94,64199024176,32.94,32.94,64199024176
KODEX 코스닥150선물인버스,251340,9,3995,5,-55,-1.36,22323324,25041860,53500000,22323324,-1.36,89.14,41.73,41.73,88996615395,41.64,41.64,88996615395
케이바이오,038530,10,266,2,15,5.98,22213504,1448476,115714347,22213504,5.98,1533.58,19.20,19.20,6240459810,20.27,20.27,6240459810
KODEX 코스닥150레버리지,233740,11,6760,2,185,2.81,21729906,27038336,278700000,21729906,2.81,80.37,7.80,7.80,147140484292,7.81,7.81,147140484292
대영포장,014160,12,1468,5,-55,-3.61,21138682,64207320,108394549,21138682,-3.61,32.92,19.50,19.50,31807484009,19.99,19.99,31807484009
KODEX 2차전지산업레버리지,462330,13,675,5,-10,-1.46,19649929,26558668,238600000,19649929,-1.46,73.99,8.24,8.24,13587125618,8.44,8.44,13587125618
케이쓰리아이,431190,14,6200,2,600,10.71,16915086,1766076,7486442,16915086,10.71,957.78,225.94,225.94,111833232770,240.94,240.94,111833232770
두산에너빌리티,034020,15,39050,2,1850,4.97,16153055,15739607,640561146,16153055,4.97,102.63,2.52,2.52,618486591300,2.47,2.47,618486591300
이뮨온시아,424870,16,6980,2,100,1.45,15332623,22466796,73004309,15332623,1.45,68.25,21.00,21.00,107774234975,21.15,21.15,107774234975
나우로보틱스,459510,17,28250,2,2500,9.71,14971436,16167859,12547732,14971436,9.71,92.60,119.32,119.32,429101582600,121.05,121.05,429101582600
KODEX 인버스,114800,18,4310,5,-35,-0.81,14618645,11310185,137300000,14618645,-0.81,129.25,10.65,10.65,63033354216,10.65,10.65,63033354216
체리부로,066360,19,913,2,31,3.51,13582955,11756294,47952015,13582955,3.51,115.54,28.33,28.33,13026147060,29.75,29.75,13026147060
우리기술,032820,20,2165,5,-15,-0.69,13274076,45297456,164677432,13274076,-0.69,29.30,8.06,8.06,28660013207,8.04,8.04,28660013207
압타머사이언스,291650,21,1322,5,-84,-5.97,12736162,6530699,29280252,12736162,-5.97,195.02,43.50,43.50,18601170890,48.05,48.05,18601170890
휴마시스,205470,22,1508,2,38,2.59,12199634,6223534,129375009,12199634,2.59,196.02,9.43,9.43,18884422572,9.68,9.68,18884422572
아이씨티케이,456010,23,19670,2,2580,15.10,12128829,1451276,13420676,12128829,15.10,835.74,90.37,90.37,250230336705,94.79,94.79,250230336705
바이오비쥬,489460,24,19550,2,1170,6.37,11564548,32347508,15044430,11564548,6.37,35.75,76.87,76.87,231570935750,78.73,78.73,231570935750
수젠텍,253840,25,8100,2,850,11.72,11496807,11535722,16743200,11496807,11.72,99.66,68.67,68.67,93753084320,69.13,69.13,93753084320
셀리드,299660,26,5160,2,1160,29.00,11480014,3777880,21102977,11480014,29.00,303.87,54.40,54.40,55008158603,50.52,50.52,55008158603
이스트에이드,239340,27,2330,2,200,9.39,11208331,875128,26979634,11208331,9.39,1280.76,41.54,41.54,27725496562,44.10,44.10,27725496562
평화홀딩스,010770,28,10030,2,930,10.22,11117416,7782448,14625466,11117416,10.22,142.85,76.01,76.01,112330908810,76.58,76.58,112330908810
세진중공업,075580,29,11750,2,2490,26.89,11086335,386277,56849456,11086335,26.89,2870.05,19.50,19.50,124079448560,18.58,18.58,124079448560
메디콕스,054180,30,187,5,-6,-3.11,10985926,37862672,82878283,10985926,-3.11,29.02,13.26,13.26,2101752442,13.56,13.56,2101752442
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 2025 5 -35 -1.70 101572828 83462272 636900000 101572828 -1.70 121.70 15.95 15.95 205690083742 15.95 15.95 205690083742
3 마니커 027740 2 1155 2 90 8.45 64404386 72110680 63511228 64404386 8.45 89.31 101.41 101.41 77317642423 105.40 105.40 77317642423
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -3 -3.03 44004917 19274400 1497000000 44004917 -3.03 228.31 2.94 2.94 4227665867 2.94 2.94 4227665867
5 씨씨에스 066790 4 1808 2 319 21.42 41261709 37431928 65152039 41261709 21.42 110.23 63.33 63.33 72073927277 61.19 61.19 72073927277
6 평화산업 090080 5 1688 2 2 0.12 32172102 40700036 54902259 32172102 0.12 79.05 58.60 58.60 56049843479 60.48 60.48 56049843479
7 율호 072770 6 848 2 83 10.85 28689776 25054892 71919480 28689776 10.85 114.51 39.89 39.89 21984377969 36.05 36.05 21984377969
8 하림 136480 7 3385 2 15 0.45 27339030 28510294 106209702 27339030 0.45 95.89 25.74 25.74 95477080854 26.56 26.56 95477080854
9 랩지노믹스 084650 8 2625 2 120 4.79 23714053 13119438 74239990 23714053 4.79 180.76 31.94 31.94 64199024176 32.94 32.94 64199024176
10 KODEX 코스닥150선물인버스 251340 9 3995 5 -55 -1.36 22323324 25041860 53500000 22323324 -1.36 89.14 41.73 41.73 88996615395 41.64 41.64 88996615395
11 케이바이오 038530 10 266 2 15 5.98 22213504 1448476 115714347 22213504 5.98 1533.58 19.20 19.20 6240459810 20.27 20.27 6240459810
12 KODEX 코스닥150레버리지 233740 11 6760 2 185 2.81 21729906 27038336 278700000 21729906 2.81 80.37 7.80 7.80 147140484292 7.81 7.81 147140484292
13 대영포장 014160 12 1468 5 -55 -3.61 21138682 64207320 108394549 21138682 -3.61 32.92 19.50 19.50 31807484009 19.99 19.99 31807484009
14 KODEX 2차전지산업레버리지 462330 13 675 5 -10 -1.46 19649929 26558668 238600000 19649929 -1.46 73.99 8.24 8.24 13587125618 8.44 8.44 13587125618
15 케이쓰리아이 431190 14 6200 2 600 10.71 16915086 1766076 7486442 16915086 10.71 957.78 225.94 225.94 111833232770 240.94 240.94 111833232770
16 두산에너빌리티 034020 15 39050 2 1850 4.97 16153055 15739607 640561146 16153055 4.97 102.63 2.52 2.52 618486591300 2.47 2.47 618486591300
17 이뮨온시아 424870 16 6980 2 100 1.45 15332623 22466796 73004309 15332623 1.45 68.25 21.00 21.00 107774234975 21.15 21.15 107774234975
18 나우로보틱스 459510 17 28250 2 2500 9.71 14971436 16167859 12547732 14971436 9.71 92.60 119.32 119.32 429101582600 121.05 121.05 429101582600
19 KODEX 인버스 114800 18 4310 5 -35 -0.81 14618645 11310185 137300000 14618645 -0.81 129.25 10.65 10.65 63033354216 10.65 10.65 63033354216
20 체리부로 066360 19 913 2 31 3.51 13582955 11756294 47952015 13582955 3.51 115.54 28.33 28.33 13026147060 29.75 29.75 13026147060
21 우리기술 032820 20 2165 5 -15 -0.69 13274076 45297456 164677432 13274076 -0.69 29.30 8.06 8.06 28660013207 8.04 8.04 28660013207
22 압타머사이언스 291650 21 1322 5 -84 -5.97 12736162 6530699 29280252 12736162 -5.97 195.02 43.50 43.50 18601170890 48.05 48.05 18601170890
23 휴마시스 205470 22 1508 2 38 2.59 12199634 6223534 129375009 12199634 2.59 196.02 9.43 9.43 18884422572 9.68 9.68 18884422572
24 아이씨티케이 456010 23 19670 2 2580 15.10 12128829 1451276 13420676 12128829 15.10 835.74 90.37 90.37 250230336705 94.79 94.79 250230336705
25 바이오비쥬 489460 24 19550 2 1170 6.37 11564548 32347508 15044430 11564548 6.37 35.75 76.87 76.87 231570935750 78.73 78.73 231570935750
26 수젠텍 253840 25 8100 2 850 11.72 11496807 11535722 16743200 11496807 11.72 99.66 68.67 68.67 93753084320 69.13 69.13 93753084320
27 셀리드 299660 26 5160 2 1160 29.00 11480014 3777880 21102977 11480014 29.00 303.87 54.40 54.40 55008158603 50.52 50.52 55008158603
28 이스트에이드 239340 27 2330 2 200 9.39 11208331 875128 26979634 11208331 9.39 1280.76 41.54 41.54 27725496562 44.10 44.10 27725496562
29 평화홀딩스 010770 28 10030 2 930 10.22 11117416 7782448 14625466 11117416 10.22 142.85 76.01 76.01 112330908810 76.58 76.58 112330908810
30 세진중공업 075580 29 11750 2 2490 26.89 11086335 386277 56849456 11086335 26.89 2870.05 19.50 19.50 124079448560 18.58 18.58 124079448560
31 메디콕스 054180 30 187 5 -6 -3.11 10985926 37862672 82878283 10985926 -3.11 29.02 13.26 13.26 2101752442 13.56 13.56 2101752442

31
top30/20250521/top30-av-20250521-151001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2032,5,-28,-1.36,105137988,83462272,636900000,105137988,-1.36,125.97,16.51,16.51,212927911672,16.45,16.45,212927911672
마니커,027740,2,1147,2,82,7.70,65126445,72110680,63511228,65126445,7.70,90.31,102.54,102.54,78154636589,107.29,107.29,78154636589
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-2,-2.02,44209836,19274400,1497000000,44209836,-2.02,229.37,2.95,2.95,4247440193,2.93,2.93,4247440193
씨씨에스,066790,4,1865,2,376,25.25,42523400,37431928,65152039,42523400,25.25,113.60,65.27,65.27,74388261557,61.22,61.22,74388261557
평화산업,090080,5,1685,5,-1,-0.06,32376518,40700036,54902259,32376518,-0.06,79.55,58.97,58.97,56393726214,60.96,60.96,56393726214
율호,072770,6,835,2,70,9.15,29338673,25054892,71919480,29338673,9.15,117.10,40.79,40.79,22526739706,37.51,37.51,22526739706
하림,136480,7,3395,2,25,0.74,27528060,28510294,106209702,27528060,0.74,96.55,25.92,25.92,96119886413,26.66,26.66,96119886413
랩지노믹스,084650,8,2617,2,112,4.47,24103858,13119438,74239990,24103858,4.47,183.73,32.47,32.47,65225679543,33.57,33.57,65225679543
KODEX 코스닥150선물인버스,251340,9,4005,5,-45,-1.11,23621959,25041860,53500000,23621959,-1.11,94.33,44.15,44.15,94188136401,43.96,43.96,94188136401
KODEX 코스닥150레버리지,233740,10,6725,2,150,2.28,22399123,27038336,278700000,22399123,2.28,82.84,8.04,8.04,151651800389,8.09,8.09,151651800389
케이바이오,038530,11,269,2,18,7.17,22319341,1448476,115714347,22319341,7.17,1540.88,19.29,19.29,6268764567,20.14,20.14,6268764567
대영포장,014160,12,1463,5,-60,-3.94,21341903,64207320,108394549,21341903,-3.94,33.24,19.69,19.69,32105117943,20.25,20.25,32105117943
KODEX 2차전지산업레버리지,462330,13,672,5,-13,-1.90,19993977,26558668,238600000,19993977,-1.90,75.28,8.38,8.38,13818747257,8.62,8.62,13818747257
케이쓰리아이,431190,14,6200,2,600,10.71,17010313,1766076,7486442,17010313,10.71,963.17,227.21,227.21,112422400775,242.21,242.21,112422400775
두산에너빌리티,034020,15,39000,2,1800,4.84,16675504,15739607,640561146,16675504,4.84,105.95,2.60,2.60,638833826625,2.56,2.56,638833826625
이뮨온시아,424870,16,6990,2,110,1.60,15537613,22466796,73004309,15537613,1.60,69.16,21.28,21.28,109209729125,21.40,21.40,109209729125
나우로보틱스,459510,17,28600,2,2850,11.07,15104081,16167859,12547732,15104081,11.07,93.42,120.37,120.37,432882164425,120.63,120.63,432882164425
KODEX 인버스,114800,18,4315,5,-30,-0.69,14801613,11310185,137300000,14801613,-0.69,130.87,10.78,10.78,63822874687,10.77,10.77,63822874687
체리부로,066360,19,908,2,26,2.95,13780885,11756294,47952015,13780885,2.95,117.22,28.74,28.74,13205842516,30.33,30.33,13205842516
우리기술,032820,20,2165,5,-15,-0.69,13548396,45297456,164677432,13548396,-0.69,29.91,8.23,8.23,29252070220,8.20,8.20,29252070220
압타머사이언스,291650,21,1320,5,-86,-6.12,12823060,6530699,29280252,12823060,-6.12,196.35,43.79,43.79,18715813594,48.42,48.42,18715813594
휴마시스,205470,22,1503,2,33,2.24,12309104,6223534,129375009,12309104,2.24,197.78,9.51,9.51,19049292643,9.80,9.80,19049292643
아이씨티케이,456010,23,19650,2,2560,14.98,12200431,1451276,13420676,12200431,14.98,840.67,90.91,90.91,251638490660,95.42,95.42,251638490660
수젠텍,253840,24,7880,2,630,8.69,11840604,11535722,16743200,11840604,8.69,102.64,70.72,70.72,96509523375,73.15,73.15,96509523375
세진중공업,075580,25,11970,2,2710,29.27,11782213,386277,56849456,11782213,29.27,3050.20,20.73,20.73,132323731895,19.45,19.45,132323731895
셀리드,299660,26,5110,2,1110,27.75,11728423,3777880,21102977,11728423,27.75,310.45,55.58,55.58,56282822743,52.19,52.19,56282822743
바이오비쥬,489460,27,19630,2,1250,6.80,11626762,32347508,15044430,11626762,6.80,35.94,77.28,77.28,232788452605,78.83,78.83,232788452605
KODEX 레버리지,122630,28,16525,2,245,1.50,11461994,12363932,136750000,11461994,1.50,92.71,8.38,8.38,189883734160,8.40,8.40,189883734160
이스트에이드,239340,29,2285,2,155,7.28,11367338,875128,26979634,11367338,7.28,1298.93,42.13,42.13,28092335582,45.57,45.57,28092335582
평화홀딩스,010770,30,10100,2,1000,10.99,11197736,7782448,14625466,11197736,10.99,143.88,76.56,76.56,113138658075,76.59,76.59,113138658075
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 2032 5 -28 -1.36 105137988 83462272 636900000 105137988 -1.36 125.97 16.51 16.51 212927911672 16.45 16.45 212927911672
3 마니커 027740 2 1147 2 82 7.70 65126445 72110680 63511228 65126445 7.70 90.31 102.54 102.54 78154636589 107.29 107.29 78154636589
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -2 -2.02 44209836 19274400 1497000000 44209836 -2.02 229.37 2.95 2.95 4247440193 2.93 2.93 4247440193
5 씨씨에스 066790 4 1865 2 376 25.25 42523400 37431928 65152039 42523400 25.25 113.60 65.27 65.27 74388261557 61.22 61.22 74388261557
6 평화산업 090080 5 1685 5 -1 -0.06 32376518 40700036 54902259 32376518 -0.06 79.55 58.97 58.97 56393726214 60.96 60.96 56393726214
7 율호 072770 6 835 2 70 9.15 29338673 25054892 71919480 29338673 9.15 117.10 40.79 40.79 22526739706 37.51 37.51 22526739706
8 하림 136480 7 3395 2 25 0.74 27528060 28510294 106209702 27528060 0.74 96.55 25.92 25.92 96119886413 26.66 26.66 96119886413
9 랩지노믹스 084650 8 2617 2 112 4.47 24103858 13119438 74239990 24103858 4.47 183.73 32.47 32.47 65225679543 33.57 33.57 65225679543
10 KODEX 코스닥150선물인버스 251340 9 4005 5 -45 -1.11 23621959 25041860 53500000 23621959 -1.11 94.33 44.15 44.15 94188136401 43.96 43.96 94188136401
11 KODEX 코스닥150레버리지 233740 10 6725 2 150 2.28 22399123 27038336 278700000 22399123 2.28 82.84 8.04 8.04 151651800389 8.09 8.09 151651800389
12 케이바이오 038530 11 269 2 18 7.17 22319341 1448476 115714347 22319341 7.17 1540.88 19.29 19.29 6268764567 20.14 20.14 6268764567
13 대영포장 014160 12 1463 5 -60 -3.94 21341903 64207320 108394549 21341903 -3.94 33.24 19.69 19.69 32105117943 20.25 20.25 32105117943
14 KODEX 2차전지산업레버리지 462330 13 672 5 -13 -1.90 19993977 26558668 238600000 19993977 -1.90 75.28 8.38 8.38 13818747257 8.62 8.62 13818747257
15 케이쓰리아이 431190 14 6200 2 600 10.71 17010313 1766076 7486442 17010313 10.71 963.17 227.21 227.21 112422400775 242.21 242.21 112422400775
16 두산에너빌리티 034020 15 39000 2 1800 4.84 16675504 15739607 640561146 16675504 4.84 105.95 2.60 2.60 638833826625 2.56 2.56 638833826625
17 이뮨온시아 424870 16 6990 2 110 1.60 15537613 22466796 73004309 15537613 1.60 69.16 21.28 21.28 109209729125 21.40 21.40 109209729125
18 나우로보틱스 459510 17 28600 2 2850 11.07 15104081 16167859 12547732 15104081 11.07 93.42 120.37 120.37 432882164425 120.63 120.63 432882164425
19 KODEX 인버스 114800 18 4315 5 -30 -0.69 14801613 11310185 137300000 14801613 -0.69 130.87 10.78 10.78 63822874687 10.77 10.77 63822874687
20 체리부로 066360 19 908 2 26 2.95 13780885 11756294 47952015 13780885 2.95 117.22 28.74 28.74 13205842516 30.33 30.33 13205842516
21 우리기술 032820 20 2165 5 -15 -0.69 13548396 45297456 164677432 13548396 -0.69 29.91 8.23 8.23 29252070220 8.20 8.20 29252070220
22 압타머사이언스 291650 21 1320 5 -86 -6.12 12823060 6530699 29280252 12823060 -6.12 196.35 43.79 43.79 18715813594 48.42 48.42 18715813594
23 휴마시스 205470 22 1503 2 33 2.24 12309104 6223534 129375009 12309104 2.24 197.78 9.51 9.51 19049292643 9.80 9.80 19049292643
24 아이씨티케이 456010 23 19650 2 2560 14.98 12200431 1451276 13420676 12200431 14.98 840.67 90.91 90.91 251638490660 95.42 95.42 251638490660
25 수젠텍 253840 24 7880 2 630 8.69 11840604 11535722 16743200 11840604 8.69 102.64 70.72 70.72 96509523375 73.15 73.15 96509523375
26 세진중공업 075580 25 11970 2 2710 29.27 11782213 386277 56849456 11782213 29.27 3050.20 20.73 20.73 132323731895 19.45 19.45 132323731895
27 셀리드 299660 26 5110 2 1110 27.75 11728423 3777880 21102977 11728423 27.75 310.45 55.58 55.58 56282822743 52.19 52.19 56282822743
28 바이오비쥬 489460 27 19630 2 1250 6.80 11626762 32347508 15044430 11626762 6.80 35.94 77.28 77.28 232788452605 78.83 78.83 232788452605
29 KODEX 레버리지 122630 28 16525 2 245 1.50 11461994 12363932 136750000 11461994 1.50 92.71 8.38 8.38 189883734160 8.40 8.40 189883734160
30 이스트에이드 239340 29 2285 2 155 7.28 11367338 875128 26979634 11367338 7.28 1298.93 42.13 42.13 28092335582 45.57 45.57 28092335582
31 평화홀딩스 010770 30 10100 2 1000 10.99 11197736 7782448 14625466 11197736 10.99 143.88 76.56 76.56 113138658075 76.59 76.59 113138658075

31
top30/20250521/top30-av-20250521-152000.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,252670,1,2035,5,-25,-1.21,108753516,83462272,636900000,108753516,-1.21,130.30,17.08,17.08,220284598020,17.00,17.00,220284598020
마니커,027740,2,1152,2,87,8.17,65810867,72110680,63511228,65810867,8.17,91.26,103.62,103.62,78942679740,107.90,107.90,78942679740
씨씨에스,066790,3,1806,2,317,21.29,45047279,37431928,65152039,45047279,21.29,120.34,69.14,69.14,79078181180,67.21,67.21,79078181180
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,97,5,-2,-2.02,44322337,19274400,1497000000,44322337,-2.02,229.95,2.96,2.96,4258352790,2.93,2.93,4258352790
평화산업,090080,5,1641,5,-45,-2.67,32879106,40700036,54902259,32879106,-2.67,80.78,59.89,59.89,57224084577,63.52,63.52,57224084577
율호,072770,6,849,2,84,10.98,29940764,25054892,71919480,29940764,10.98,119.50,41.63,41.63,23035817538,37.73,37.73,23035817538
하림,136480,7,3390,2,20,0.59,27939074,28510294,106209702,27939074,0.59,98.00,26.31,26.31,97513423153,27.08,27.08,97513423153
KODEX 코스닥150선물인버스,251340,8,3995,5,-55,-1.36,24930497,25041860,53500000,24930497,-1.36,99.56,46.60,46.60,99424374440,46.52,46.52,99424374440
랩지노믹스,084650,9,2635,2,130,5.19,24505964,13119438,74239990,24505964,5.19,186.79,33.01,33.01,66284136488,33.88,33.88,66284136488
KODEX 코스닥150레버리지,233740,10,6735,2,160,2.43,22825225,27038336,278700000,22825225,2.43,84.42,8.19,8.19,154518944804,8.23,8.23,154518944804
케이바이오,038530,11,270,2,19,7.57,22505365,1448476,115714347,22505365,7.57,1553.73,19.45,19.45,6318785589,20.22,20.22,6318785589
대영포장,014160,12,1456,5,-67,-4.40,21713862,64207320,108394549,21713862,-4.40,33.82,20.03,20.03,32647309602,20.69,20.69,32647309602
KODEX 2차전지산업레버리지,462330,13,673,5,-12,-1.75,20615983,26558668,238600000,20615983,-1.75,77.62,8.64,8.64,14236909715,8.87,8.87,14236909715
케이쓰리아이,431190,14,6260,2,660,11.79,17100856,1766076,7486442,17100856,11.79,968.30,228.42,228.42,112987397880,241.09,241.09,112987397880
두산에너빌리티,034020,15,39100,2,1900,5.11,16993746,15739607,640561146,16993746,5.11,107.97,2.65,2.65,651264752375,2.60,2.60,651264752375
이뮨온시아,424870,16,7150,2,270,3.92,16491904,22466796,73004309,16491904,3.92,73.41,22.59,22.59,115974935735,22.22,22.22,115974935735
KODEX 인버스,114800,17,4320,5,-25,-0.58,15507289,11310185,137300000,15507289,-0.58,137.11,11.29,11.29,66871044472,11.27,11.27,66871044472
나우로보틱스,459510,18,28500,2,2750,10.68,15248872,16167859,12547732,15248872,10.68,94.32,121.53,121.53,436997551025,122.20,122.20,436997551025
체리부로,066360,19,910,2,28,3.17,13874758,11756294,47952015,13874758,3.17,118.02,28.93,28.93,13290878272,30.46,30.46,13290878272
우리기술,032820,20,2170,5,-10,-0.46,13747526,45297456,164677432,13747526,-0.46,30.35,8.35,8.35,29683321965,8.31,8.31,29683321965
세진중공업,075580,21,12030,1,2770,29.91,13219432,386277,56849456,13219432,29.91,3422.27,23.25,23.25,149586524545,21.87,21.87,149586524545
압타머사이언스,291650,22,1319,5,-87,-6.19,12946574,6530699,29280252,12946574,-6.19,198.24,44.22,44.22,18879069410,48.88,48.88,18879069410
휴마시스,205470,23,1499,2,29,1.97,12503013,6223534,129375009,12503013,1.97,200.90,9.66,9.66,19340307346,9.97,9.97,19340307346
아이씨티케이,456010,24,19770,2,2680,15.68,12323563,1451276,13420676,12323563,15.68,849.15,91.83,91.83,254067091765,95.76,95.76,254067091765
셀리드,299660,25,5200,1,1200,30.00,12274610,3777880,21102977,12274610,30.00,324.91,58.17,58.17,59115066258,53.87,53.87,59115066258
수젠텍,253840,26,7830,2,580,8.00,12236078,11535722,16743200,12236078,8.00,106.07,73.08,73.08,99652693475,76.01,76.01,99652693475
바이오비쥬,489460,27,19860,2,1480,8.05,11834315,32347508,15044430,11834315,8.05,36.58,78.66,78.66,236896138770,79.29,79.29,236896138770
KODEX 레버리지,122630,28,16515,2,235,1.44,11746722,12363932,136750000,11746722,1.44,95.01,8.59,8.59,194586364256,8.62,8.62,194586364256
메디콕스,054180,29,186,5,-7,-3.63,11498976,37862672,82878283,11498976,-3.63,30.37,13.87,13.87,2197556018,14.26,14.26,2197556018
이스트에이드,239340,30,2315,2,185,8.69,11442477,875128,26979634,11442477,8.69,1307.52,42.41,42.41,28264825282,45.25,45.25,28264825282
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 2035 5 -25 -1.21 108753516 83462272 636900000 108753516 -1.21 130.30 17.08 17.08 220284598020 17.00 17.00 220284598020
3 마니커 027740 2 1152 2 87 8.17 65810867 72110680 63511228 65810867 8.17 91.26 103.62 103.62 78942679740 107.90 107.90 78942679740
4 씨씨에스 066790 3 1806 2 317 21.29 45047279 37431928 65152039 45047279 21.29 120.34 69.14 69.14 79078181180 67.21 67.21 79078181180
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 97 5 -2 -2.02 44322337 19274400 1497000000 44322337 -2.02 229.95 2.96 2.96 4258352790 2.93 2.93 4258352790
6 평화산업 090080 5 1641 5 -45 -2.67 32879106 40700036 54902259 32879106 -2.67 80.78 59.89 59.89 57224084577 63.52 63.52 57224084577
7 율호 072770 6 849 2 84 10.98 29940764 25054892 71919480 29940764 10.98 119.50 41.63 41.63 23035817538 37.73 37.73 23035817538
8 하림 136480 7 3390 2 20 0.59 27939074 28510294 106209702 27939074 0.59 98.00 26.31 26.31 97513423153 27.08 27.08 97513423153
9 KODEX 코스닥150선물인버스 251340 8 3995 5 -55 -1.36 24930497 25041860 53500000 24930497 -1.36 99.56 46.60 46.60 99424374440 46.52 46.52 99424374440
10 랩지노믹스 084650 9 2635 2 130 5.19 24505964 13119438 74239990 24505964 5.19 186.79 33.01 33.01 66284136488 33.88 33.88 66284136488
11 KODEX 코스닥150레버리지 233740 10 6735 2 160 2.43 22825225 27038336 278700000 22825225 2.43 84.42 8.19 8.19 154518944804 8.23 8.23 154518944804
12 케이바이오 038530 11 270 2 19 7.57 22505365 1448476 115714347 22505365 7.57 1553.73 19.45 19.45 6318785589 20.22 20.22 6318785589
13 대영포장 014160 12 1456 5 -67 -4.40 21713862 64207320 108394549 21713862 -4.40 33.82 20.03 20.03 32647309602 20.69 20.69 32647309602
14 KODEX 2차전지산업레버리지 462330 13 673 5 -12 -1.75 20615983 26558668 238600000 20615983 -1.75 77.62 8.64 8.64 14236909715 8.87 8.87 14236909715
15 케이쓰리아이 431190 14 6260 2 660 11.79 17100856 1766076 7486442 17100856 11.79 968.30 228.42 228.42 112987397880 241.09 241.09 112987397880
16 두산에너빌리티 034020 15 39100 2 1900 5.11 16993746 15739607 640561146 16993746 5.11 107.97 2.65 2.65 651264752375 2.60 2.60 651264752375
17 이뮨온시아 424870 16 7150 2 270 3.92 16491904 22466796 73004309 16491904 3.92 73.41 22.59 22.59 115974935735 22.22 22.22 115974935735
18 KODEX 인버스 114800 17 4320 5 -25 -0.58 15507289 11310185 137300000 15507289 -0.58 137.11 11.29 11.29 66871044472 11.27 11.27 66871044472
19 나우로보틱스 459510 18 28500 2 2750 10.68 15248872 16167859 12547732 15248872 10.68 94.32 121.53 121.53 436997551025 122.20 122.20 436997551025
20 체리부로 066360 19 910 2 28 3.17 13874758 11756294 47952015 13874758 3.17 118.02 28.93 28.93 13290878272 30.46 30.46 13290878272
21 우리기술 032820 20 2170 5 -10 -0.46 13747526 45297456 164677432 13747526 -0.46 30.35 8.35 8.35 29683321965 8.31 8.31 29683321965
22 세진중공업 075580 21 12030 1 2770 29.91 13219432 386277 56849456 13219432 29.91 3422.27 23.25 23.25 149586524545 21.87 21.87 149586524545
23 압타머사이언스 291650 22 1319 5 -87 -6.19 12946574 6530699 29280252 12946574 -6.19 198.24 44.22 44.22 18879069410 48.88 48.88 18879069410
24 휴마시스 205470 23 1499 2 29 1.97 12503013 6223534 129375009 12503013 1.97 200.90 9.66 9.66 19340307346 9.97 9.97 19340307346
25 아이씨티케이 456010 24 19770 2 2680 15.68 12323563 1451276 13420676 12323563 15.68 849.15 91.83 91.83 254067091765 95.76 95.76 254067091765
26 셀리드 299660 25 5200 1 1200 30.00 12274610 3777880 21102977 12274610 30.00 324.91 58.17 58.17 59115066258 53.87 53.87 59115066258
27 수젠텍 253840 26 7830 2 580 8.00 12236078 11535722 16743200 12236078 8.00 106.07 73.08 73.08 99652693475 76.01 76.01 99652693475
28 바이오비쥬 489460 27 19860 2 1480 8.05 11834315 32347508 15044430 11834315 8.05 36.58 78.66 78.66 236896138770 79.29 79.29 236896138770
29 KODEX 레버리지 122630 28 16515 2 235 1.44 11746722 12363932 136750000 11746722 1.44 95.01 8.59 8.59 194586364256 8.62 8.62 194586364256
30 메디콕스 054180 29 186 5 -7 -3.63 11498976 37862672 82878283 11498976 -3.63 30.37 13.87 13.87 2197556018 14.26 14.26 2197556018
31 이스트에이드 239340 30 2315 2 185 8.69 11442477 875128 26979634 11442477 8.69 1307.52 42.41 42.41 28264825282 45.25 45.25 28264825282

31
top30/20250521/top30-av-20250521-153000.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,252670,1,2035,5,-25,-1.21,108753516,83462272,636900000,108753516,-1.21,130.30,17.08,17.08,220284598020,17.00,17.00,220284598020
마니커,027740,2,1152,2,87,8.17,65810867,72110680,63511228,65810867,8.17,91.26,103.62,103.62,78942679740,107.90,107.90,78942679740
씨씨에스,066790,3,1806,2,317,21.29,45047279,37431928,65152039,45047279,21.29,120.34,69.14,69.14,79078181180,67.21,67.21,79078181180
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,97,5,-2,-2.02,44322337,19274400,1497000000,44322337,-2.02,229.95,2.96,2.96,4258352790,2.93,2.93,4258352790
평화산업,090080,5,1641,5,-45,-2.67,32879106,40700036,54902259,32879106,-2.67,80.78,59.89,59.89,57224084577,63.52,63.52,57224084577
율호,072770,6,849,2,84,10.98,29940764,25054892,71919480,29940764,10.98,119.50,41.63,41.63,23035817538,37.73,37.73,23035817538
하림,136480,7,3390,2,20,0.59,27939074,28510294,106209702,27939074,0.59,98.00,26.31,26.31,97513423153,27.08,27.08,97513423153
KODEX 코스닥150선물인버스,251340,8,3995,5,-55,-1.36,24930497,25041860,53500000,24930497,-1.36,99.56,46.60,46.60,99424374440,46.52,46.52,99424374440
랩지노믹스,084650,9,2635,2,130,5.19,24505964,13119438,74239990,24505964,5.19,186.79,33.01,33.01,66284136488,33.88,33.88,66284136488
KODEX 코스닥150레버리지,233740,10,6735,2,160,2.43,22825225,27038336,278700000,22825225,2.43,84.42,8.19,8.19,154518944804,8.23,8.23,154518944804
케이바이오,038530,11,270,2,19,7.57,22505365,1448476,115714347,22505365,7.57,1553.73,19.45,19.45,6318785589,20.22,20.22,6318785589
대영포장,014160,12,1456,5,-67,-4.40,21713862,64207320,108394549,21713862,-4.40,33.82,20.03,20.03,32647309602,20.69,20.69,32647309602
KODEX 2차전지산업레버리지,462330,13,673,5,-12,-1.75,20615983,26558668,238600000,20615983,-1.75,77.62,8.64,8.64,14236909715,8.87,8.87,14236909715
케이쓰리아이,431190,14,6260,2,660,11.79,17100856,1766076,7486442,17100856,11.79,968.30,228.42,228.42,112987397880,241.09,241.09,112987397880
두산에너빌리티,034020,15,39100,2,1900,5.11,16993746,15739607,640561146,16993746,5.11,107.97,2.65,2.65,651264752375,2.60,2.60,651264752375
이뮨온시아,424870,16,7150,2,270,3.92,16491904,22466796,73004309,16491904,3.92,73.41,22.59,22.59,115974935735,22.22,22.22,115974935735
KODEX 인버스,114800,17,4320,5,-25,-0.58,15507289,11310185,137300000,15507289,-0.58,137.11,11.29,11.29,66871044472,11.27,11.27,66871044472
나우로보틱스,459510,18,28500,2,2750,10.68,15248872,16167859,12547732,15248872,10.68,94.32,121.53,121.53,436997551025,122.20,122.20,436997551025
체리부로,066360,19,910,2,28,3.17,13874758,11756294,47952015,13874758,3.17,118.02,28.93,28.93,13290878272,30.46,30.46,13290878272
우리기술,032820,20,2170,5,-10,-0.46,13747526,45297456,164677432,13747526,-0.46,30.35,8.35,8.35,29683321965,8.31,8.31,29683321965
세진중공업,075580,21,12030,1,2770,29.91,13219432,386277,56849456,13219432,29.91,3422.27,23.25,23.25,149586524545,21.87,21.87,149586524545
압타머사이언스,291650,22,1319,5,-87,-6.19,12946574,6530699,29280252,12946574,-6.19,198.24,44.22,44.22,18879069410,48.88,48.88,18879069410
휴마시스,205470,23,1499,2,29,1.97,12503013,6223534,129375009,12503013,1.97,200.90,9.66,9.66,19340307346,9.97,9.97,19340307346
아이씨티케이,456010,24,19770,2,2680,15.68,12323563,1451276,13420676,12323563,15.68,849.15,91.83,91.83,254067091765,95.76,95.76,254067091765
셀리드,299660,25,5200,1,1200,30.00,12274610,3777880,21102977,12274610,30.00,324.91,58.17,58.17,59115066258,53.87,53.87,59115066258
수젠텍,253840,26,7830,2,580,8.00,12236078,11535722,16743200,12236078,8.00,106.07,73.08,73.08,99652693475,76.01,76.01,99652693475
바이오비쥬,489460,27,19860,2,1480,8.05,11834315,32347508,15044430,11834315,8.05,36.58,78.66,78.66,236896138770,79.29,79.29,236896138770
KODEX 레버리지,122630,28,16515,2,235,1.44,11746722,12363932,136750000,11746722,1.44,95.01,8.59,8.59,194586364256,8.62,8.62,194586364256
메디콕스,054180,29,186,5,-7,-3.63,11498976,37862672,82878283,11498976,-3.63,30.37,13.87,13.87,2197556018,14.26,14.26,2197556018
이스트에이드,239340,30,2315,2,185,8.69,11442477,875128,26979634,11442477,8.69,1307.52,42.41,42.41,28264825282,45.25,45.25,28264825282
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 2035 5 -25 -1.21 108753516 83462272 636900000 108753516 -1.21 130.30 17.08 17.08 220284598020 17.00 17.00 220284598020
3 마니커 027740 2 1152 2 87 8.17 65810867 72110680 63511228 65810867 8.17 91.26 103.62 103.62 78942679740 107.90 107.90 78942679740
4 씨씨에스 066790 3 1806 2 317 21.29 45047279 37431928 65152039 45047279 21.29 120.34 69.14 69.14 79078181180 67.21 67.21 79078181180
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 97 5 -2 -2.02 44322337 19274400 1497000000 44322337 -2.02 229.95 2.96 2.96 4258352790 2.93 2.93 4258352790
6 평화산업 090080 5 1641 5 -45 -2.67 32879106 40700036 54902259 32879106 -2.67 80.78 59.89 59.89 57224084577 63.52 63.52 57224084577
7 율호 072770 6 849 2 84 10.98 29940764 25054892 71919480 29940764 10.98 119.50 41.63 41.63 23035817538 37.73 37.73 23035817538
8 하림 136480 7 3390 2 20 0.59 27939074 28510294 106209702 27939074 0.59 98.00 26.31 26.31 97513423153 27.08 27.08 97513423153
9 KODEX 코스닥150선물인버스 251340 8 3995 5 -55 -1.36 24930497 25041860 53500000 24930497 -1.36 99.56 46.60 46.60 99424374440 46.52 46.52 99424374440
10 랩지노믹스 084650 9 2635 2 130 5.19 24505964 13119438 74239990 24505964 5.19 186.79 33.01 33.01 66284136488 33.88 33.88 66284136488
11 KODEX 코스닥150레버리지 233740 10 6735 2 160 2.43 22825225 27038336 278700000 22825225 2.43 84.42 8.19 8.19 154518944804 8.23 8.23 154518944804
12 케이바이오 038530 11 270 2 19 7.57 22505365 1448476 115714347 22505365 7.57 1553.73 19.45 19.45 6318785589 20.22 20.22 6318785589
13 대영포장 014160 12 1456 5 -67 -4.40 21713862 64207320 108394549 21713862 -4.40 33.82 20.03 20.03 32647309602 20.69 20.69 32647309602
14 KODEX 2차전지산업레버리지 462330 13 673 5 -12 -1.75 20615983 26558668 238600000 20615983 -1.75 77.62 8.64 8.64 14236909715 8.87 8.87 14236909715
15 케이쓰리아이 431190 14 6260 2 660 11.79 17100856 1766076 7486442 17100856 11.79 968.30 228.42 228.42 112987397880 241.09 241.09 112987397880
16 두산에너빌리티 034020 15 39100 2 1900 5.11 16993746 15739607 640561146 16993746 5.11 107.97 2.65 2.65 651264752375 2.60 2.60 651264752375
17 이뮨온시아 424870 16 7150 2 270 3.92 16491904 22466796 73004309 16491904 3.92 73.41 22.59 22.59 115974935735 22.22 22.22 115974935735
18 KODEX 인버스 114800 17 4320 5 -25 -0.58 15507289 11310185 137300000 15507289 -0.58 137.11 11.29 11.29 66871044472 11.27 11.27 66871044472
19 나우로보틱스 459510 18 28500 2 2750 10.68 15248872 16167859 12547732 15248872 10.68 94.32 121.53 121.53 436997551025 122.20 122.20 436997551025
20 체리부로 066360 19 910 2 28 3.17 13874758 11756294 47952015 13874758 3.17 118.02 28.93 28.93 13290878272 30.46 30.46 13290878272
21 우리기술 032820 20 2170 5 -10 -0.46 13747526 45297456 164677432 13747526 -0.46 30.35 8.35 8.35 29683321965 8.31 8.31 29683321965
22 세진중공업 075580 21 12030 1 2770 29.91 13219432 386277 56849456 13219432 29.91 3422.27 23.25 23.25 149586524545 21.87 21.87 149586524545
23 압타머사이언스 291650 22 1319 5 -87 -6.19 12946574 6530699 29280252 12946574 -6.19 198.24 44.22 44.22 18879069410 48.88 48.88 18879069410
24 휴마시스 205470 23 1499 2 29 1.97 12503013 6223534 129375009 12503013 1.97 200.90 9.66 9.66 19340307346 9.97 9.97 19340307346
25 아이씨티케이 456010 24 19770 2 2680 15.68 12323563 1451276 13420676 12323563 15.68 849.15 91.83 91.83 254067091765 95.76 95.76 254067091765
26 셀리드 299660 25 5200 1 1200 30.00 12274610 3777880 21102977 12274610 30.00 324.91 58.17 58.17 59115066258 53.87 53.87 59115066258
27 수젠텍 253840 26 7830 2 580 8.00 12236078 11535722 16743200 12236078 8.00 106.07 73.08 73.08 99652693475 76.01 76.01 99652693475
28 바이오비쥬 489460 27 19860 2 1480 8.05 11834315 32347508 15044430 11834315 8.05 36.58 78.66 78.66 236896138770 79.29 79.29 236896138770
29 KODEX 레버리지 122630 28 16515 2 235 1.44 11746722 12363932 136750000 11746722 1.44 95.01 8.59 8.59 194586364256 8.62 8.62 194586364256
30 메디콕스 054180 29 186 5 -7 -3.63 11498976 37862672 82878283 11498976 -3.63 30.37 13.87 13.87 2197556018 14.26 14.26 2197556018
31 이스트에이드 239340 30 2315 2 185 8.69 11442477 875128 26979634 11442477 8.69 1307.52 42.41 42.41 28264825282 45.25 45.25 28264825282

31
top30/20250521/top30-av-20250521-154000.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,252670,1,2035,5,-25,-1.21,109878360,83462272,636900000,109878360,-1.21,131.65,17.25,17.25,222573655560,17.17,17.17,222573655560
마니커,027740,2,1156,2,91,8.54,66050599,72110680,63511228,66050599,8.54,91.60,104.00,104.00,79219809932,107.90,107.90,79219809932
씨씨에스,066790,3,1815,2,326,21.89,45261172,37431928,65152039,45261172,21.89,120.92,69.47,69.47,79466396975,67.20,67.20,79466396975
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,96,5,-3,-3.03,44569030,19274400,1497000000,44569030,-3.03,231.23,2.98,2.98,4282035318,2.98,2.98,4282035318
평화산업,090080,5,1652,5,-34,-2.02,32987863,40700036,54902259,32987863,-2.02,81.05,60.08,60.08,57403751141,63.29,63.29,57403751141
율호,072770,6,849,2,84,10.98,30156460,25054892,71919480,30156460,10.98,120.36,41.93,41.93,23218943442,38.03,38.03,23218943442
하림,136480,7,3385,2,15,0.45,28102193,28510294,106209702,28102193,0.45,98.57,26.46,26.46,98065580968,27.28,27.28,98065580968
KODEX 코스닥150선물인버스,251340,8,4000,5,-50,-1.23,25428854,25041860,53500000,25428854,-1.23,101.55,47.53,47.53,101417802440,47.39,47.39,101417802440
랩지노믹스,084650,9,2625,2,120,4.79,24658794,13119438,74239990,24658794,4.79,187.96,33.21,33.21,66685315238,34.22,34.22,66685315238
KODEX 코스닥150레버리지,233740,10,6735,2,160,2.43,23506390,27038336,278700000,23506390,2.43,86.94,8.43,8.43,159106591079,8.48,8.48,159106591079
케이바이오,038530,11,268,2,17,6.77,22573559,1448476,115714347,22573559,6.77,1558.44,19.51,19.51,6337061581,20.43,20.43,6337061581
대영포장,014160,12,1453,5,-70,-4.60,21972451,64207320,108394549,21972451,-4.60,34.22,20.27,20.27,33023039419,20.97,20.97,33023039419
KODEX 2차전지산업레버리지,462330,13,672,5,-13,-1.90,20938801,26558668,238600000,20938801,-1.90,78.84,8.78,8.78,14453843411,9.01,9.01,14453843411
두산에너빌리티,034020,14,39100,2,1900,5.11,17373013,15739607,640561146,17373013,5.11,110.38,2.71,2.71,666094092075,2.66,2.66,666094092075
케이쓰리아이,431190,15,6300,2,700,12.50,17181803,1766076,7486442,17181803,12.50,972.88,229.51,229.51,113497363980,240.64,240.64,113497363980
이뮨온시아,424870,16,7130,2,250,3.63,16773266,22466796,73004309,16773266,3.63,74.66,22.98,22.98,117981046795,22.67,22.67,117981046795
KODEX 인버스,114800,17,4325,5,-20,-0.46,15888339,11310185,137300000,15888339,-0.46,140.48,11.57,11.57,68519085722,11.54,11.54,68519085722
나우로보틱스,459510,18,28500,2,2750,10.68,15294863,16167859,12547732,15294863,10.68,94.60,121.89,121.89,438308294525,122.57,122.57,438308294525
체리부로,066360,19,915,2,33,3.74,13923656,11756294,47952015,13923656,3.74,118.44,29.04,29.04,13335619942,30.39,30.39,13335619942
우리기술,032820,20,2170,5,-10,-0.46,13888287,45297456,164677432,13888287,-0.46,30.66,8.43,8.43,29988773335,8.39,8.39,29988773335
세진중공업,075580,21,12030,1,2770,29.91,13353047,386277,56849456,13353047,29.91,3456.86,23.49,23.49,151193912995,22.11,22.11,151193912995
압타머사이언스,291650,22,1336,5,-70,-4.98,13067791,6530699,29280252,13067791,-4.98,200.10,44.63,44.63,19041015322,48.68,48.68,19041015322
휴마시스,205470,23,1500,2,30,2.04,12598756,6223534,129375009,12598756,2.04,202.44,9.74,9.74,19483921846,10.04,10.04,19483921846
아이씨티케이,456010,24,19760,2,2670,15.62,12395861,1451276,13420676,12395861,15.62,854.14,92.36,92.36,255495700245,96.34,96.34,255495700245
수젠텍,253840,25,7790,2,540,7.45,12311197,11535722,16743200,12311197,7.45,106.72,73.53,73.53,100237870485,76.85,76.85,100237870485
셀리드,299660,26,5200,1,1200,30.00,12283086,3777880,21102977,12283086,30.00,325.13,58.21,58.21,59159141458,53.91,53.91,59159141458
바이오비쥬,489460,27,19910,2,1530,8.32,11913446,32347508,15044430,11913446,8.32,36.83,79.19,79.19,238471636980,79.61,79.61,238471636980
KODEX 레버리지,122630,28,16515,2,235,1.44,11872162,12363932,136750000,11872162,1.44,96.02,8.68,8.68,196658005856,8.71,8.71,196658005856
메디콕스,054180,29,186,5,-7,-3.63,11787865,37862672,82878283,11787865,-3.63,31.13,14.22,14.22,2251289372,14.60,14.60,2251289372
넥스트아이,137940,30,652,5,-60,-8.43,11562973,24867140,85368992,11562973,-8.43,46.50,13.54,13.54,7824268615,14.06,14.06,7824268615
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 2035 5 -25 -1.21 109878360 83462272 636900000 109878360 -1.21 131.65 17.25 17.25 222573655560 17.17 17.17 222573655560
3 마니커 027740 2 1156 2 91 8.54 66050599 72110680 63511228 66050599 8.54 91.60 104.00 104.00 79219809932 107.90 107.90 79219809932
4 씨씨에스 066790 3 1815 2 326 21.89 45261172 37431928 65152039 45261172 21.89 120.92 69.47 69.47 79466396975 67.20 67.20 79466396975
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 96 5 -3 -3.03 44569030 19274400 1497000000 44569030 -3.03 231.23 2.98 2.98 4282035318 2.98 2.98 4282035318
6 평화산업 090080 5 1652 5 -34 -2.02 32987863 40700036 54902259 32987863 -2.02 81.05 60.08 60.08 57403751141 63.29 63.29 57403751141
7 율호 072770 6 849 2 84 10.98 30156460 25054892 71919480 30156460 10.98 120.36 41.93 41.93 23218943442 38.03 38.03 23218943442
8 하림 136480 7 3385 2 15 0.45 28102193 28510294 106209702 28102193 0.45 98.57 26.46 26.46 98065580968 27.28 27.28 98065580968
9 KODEX 코스닥150선물인버스 251340 8 4000 5 -50 -1.23 25428854 25041860 53500000 25428854 -1.23 101.55 47.53 47.53 101417802440 47.39 47.39 101417802440
10 랩지노믹스 084650 9 2625 2 120 4.79 24658794 13119438 74239990 24658794 4.79 187.96 33.21 33.21 66685315238 34.22 34.22 66685315238
11 KODEX 코스닥150레버리지 233740 10 6735 2 160 2.43 23506390 27038336 278700000 23506390 2.43 86.94 8.43 8.43 159106591079 8.48 8.48 159106591079
12 케이바이오 038530 11 268 2 17 6.77 22573559 1448476 115714347 22573559 6.77 1558.44 19.51 19.51 6337061581 20.43 20.43 6337061581
13 대영포장 014160 12 1453 5 -70 -4.60 21972451 64207320 108394549 21972451 -4.60 34.22 20.27 20.27 33023039419 20.97 20.97 33023039419
14 KODEX 2차전지산업레버리지 462330 13 672 5 -13 -1.90 20938801 26558668 238600000 20938801 -1.90 78.84 8.78 8.78 14453843411 9.01 9.01 14453843411
15 두산에너빌리티 034020 14 39100 2 1900 5.11 17373013 15739607 640561146 17373013 5.11 110.38 2.71 2.71 666094092075 2.66 2.66 666094092075
16 케이쓰리아이 431190 15 6300 2 700 12.50 17181803 1766076 7486442 17181803 12.50 972.88 229.51 229.51 113497363980 240.64 240.64 113497363980
17 이뮨온시아 424870 16 7130 2 250 3.63 16773266 22466796 73004309 16773266 3.63 74.66 22.98 22.98 117981046795 22.67 22.67 117981046795
18 KODEX 인버스 114800 17 4325 5 -20 -0.46 15888339 11310185 137300000 15888339 -0.46 140.48 11.57 11.57 68519085722 11.54 11.54 68519085722
19 나우로보틱스 459510 18 28500 2 2750 10.68 15294863 16167859 12547732 15294863 10.68 94.60 121.89 121.89 438308294525 122.57 122.57 438308294525
20 체리부로 066360 19 915 2 33 3.74 13923656 11756294 47952015 13923656 3.74 118.44 29.04 29.04 13335619942 30.39 30.39 13335619942
21 우리기술 032820 20 2170 5 -10 -0.46 13888287 45297456 164677432 13888287 -0.46 30.66 8.43 8.43 29988773335 8.39 8.39 29988773335
22 세진중공업 075580 21 12030 1 2770 29.91 13353047 386277 56849456 13353047 29.91 3456.86 23.49 23.49 151193912995 22.11 22.11 151193912995
23 압타머사이언스 291650 22 1336 5 -70 -4.98 13067791 6530699 29280252 13067791 -4.98 200.10 44.63 44.63 19041015322 48.68 48.68 19041015322
24 휴마시스 205470 23 1500 2 30 2.04 12598756 6223534 129375009 12598756 2.04 202.44 9.74 9.74 19483921846 10.04 10.04 19483921846
25 아이씨티케이 456010 24 19760 2 2670 15.62 12395861 1451276 13420676 12395861 15.62 854.14 92.36 92.36 255495700245 96.34 96.34 255495700245
26 수젠텍 253840 25 7790 2 540 7.45 12311197 11535722 16743200 12311197 7.45 106.72 73.53 73.53 100237870485 76.85 76.85 100237870485
27 셀리드 299660 26 5200 1 1200 30.00 12283086 3777880 21102977 12283086 30.00 325.13 58.21 58.21 59159141458 53.91 53.91 59159141458
28 바이오비쥬 489460 27 19910 2 1530 8.32 11913446 32347508 15044430 11913446 8.32 36.83 79.19 79.19 238471636980 79.61 79.61 238471636980
29 KODEX 레버리지 122630 28 16515 2 235 1.44 11872162 12363932 136750000 11872162 1.44 96.02 8.68 8.68 196658005856 8.71 8.71 196658005856
30 메디콕스 054180 29 186 5 -7 -3.63 11787865 37862672 82878283 11787865 -3.63 31.13 14.22 14.22 2251289372 14.60 14.60 2251289372
31 넥스트아이 137940 30 652 5 -60 -8.43 11562973 24867140 85368992 11562973 -8.43 46.50 13.54 13.54 7824268615 14.06 14.06 7824268615

31
top30/20250521/top30-av-20250521-155000.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,252670,1,2035,5,-25,-1.21,109959715,83462272,636900000,109959715,-1.21,131.75,17.26,17.26,222739212985,17.19,17.19,222739212985
마니커,027740,2,1156,2,91,8.54,66055483,72110680,63511228,66055483,8.54,91.60,104.01,104.01,79225455836,107.91,107.91,79225455836
씨씨에스,066790,3,1815,2,326,21.89,45270129,37431928,65152039,45270129,21.89,120.94,69.48,69.48,79482653930,67.22,67.22,79482653930
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,96,5,-3,-3.03,44569030,19274400,1497000000,44569030,-3.03,231.23,2.98,2.98,4282035318,2.98,2.98,4282035318
평화산업,090080,5,1652,5,-34,-2.02,32989466,40700036,54902259,32989466,-2.02,81.06,60.09,60.09,57406399297,63.29,63.29,57406399297
율호,072770,6,849,2,84,10.98,30172025,25054892,71919480,30172025,10.98,120.42,41.95,41.95,23232158127,38.05,38.05,23232158127
하림,136480,7,3385,2,15,0.45,28113732,28510294,106209702,28113732,0.45,98.61,26.47,26.47,98104640483,27.29,27.29,98104640483
KODEX 코스닥150선물인버스,251340,8,4000,5,-50,-1.23,25537016,25041860,53500000,25537016,-1.23,101.98,47.73,47.73,101850450440,47.59,47.59,101850450440
랩지노믹스,084650,9,2625,2,120,4.79,24674698,13119438,74239990,24674698,4.79,188.08,33.24,33.24,66727063238,34.24,34.24,66727063238
KODEX 코스닥150레버리지,233740,10,6735,2,160,2.43,23513245,27038336,278700000,23513245,2.43,86.96,8.44,8.44,159152759504,8.48,8.48,159152759504
케이바이오,038530,11,268,2,17,6.77,22578956,1448476,115714347,22578956,6.77,1558.81,19.51,19.51,6338507977,20.44,20.44,6338507977
대영포장,014160,12,1453,5,-70,-4.60,21977539,64207320,108394549,21977539,-4.60,34.23,20.28,20.28,33030432283,20.97,20.97,33030432283
KODEX 2차전지산업레버리지,462330,13,672,5,-13,-1.90,20942771,26558668,238600000,20942771,-1.90,78.85,8.78,8.78,14456511251,9.02,9.02,14456511251
두산에너빌리티,034020,14,39100,2,1900,5.11,17374019,15739607,640561146,17374019,5.11,110.38,2.71,2.71,666133426675,2.66,2.66,666133426675
케이쓰리아이,431190,15,6300,2,700,12.50,17182571,1766076,7486442,17182571,12.50,972.92,229.52,229.52,113502202380,240.65,240.65,113502202380
이뮨온시아,424870,16,7130,2,250,3.63,16774538,22466796,73004309,16774538,3.63,74.66,22.98,22.98,117990116155,22.67,22.67,117990116155
KODEX 인버스,114800,17,4325,5,-20,-0.46,15908433,11310185,137300000,15908433,-0.46,140.66,11.59,11.59,68605992272,11.55,11.55,68605992272
나우로보틱스,459510,18,28500,2,2750,10.68,15301091,16167859,12547732,15301091,10.68,94.64,121.94,121.94,438485792525,122.62,122.62,438485792525
체리부로,066360,19,915,2,33,3.74,13923895,11756294,47952015,13923895,3.74,118.44,29.04,29.04,13335838627,30.39,30.39,13335838627
우리기술,032820,20,2170,5,-10,-0.46,13902433,45297456,164677432,13902433,-0.46,30.69,8.44,8.44,30019470155,8.40,8.40,30019470155
세진중공업,075580,21,12030,1,2770,29.91,13353747,386277,56849456,13353747,29.91,3457.04,23.49,23.49,151202333995,22.11,22.11,151202333995
압타머사이언스,291650,22,1336,5,-70,-4.98,13072920,6530699,29280252,13072920,-4.98,200.18,44.65,44.65,19047867666,48.69,48.69,19047867666
휴마시스,205470,23,1500,2,30,2.04,12599997,6223534,129375009,12599997,2.04,202.46,9.74,9.74,19485783346,10.04,10.04,19485783346
아이씨티케이,456010,24,19760,2,2670,15.62,12397295,1451276,13420676,12397295,15.62,854.23,92.37,92.37,255524036085,96.35,96.35,255524036085
수젠텍,253840,25,7790,2,540,7.45,12313029,11535722,16743200,12313029,7.45,106.74,73.54,73.54,100252141765,76.86,76.86,100252141765
셀리드,299660,26,5200,1,1200,30.00,12283388,3777880,21102977,12283388,30.00,325.14,58.21,58.21,59160711858,53.91,53.91,59160711858
바이오비쥬,489460,27,19910,2,1530,8.32,11915442,32347508,15044430,11915442,8.32,36.84,79.20,79.20,238511377340,79.63,79.63,238511377340
KODEX 레버리지,122630,28,16515,2,235,1.44,11872879,12363932,136750000,11872879,1.44,96.03,8.68,8.68,196669847111,8.71,8.71,196669847111
메디콕스,054180,29,186,5,-7,-3.63,11811338,37862672,82878283,11811338,-3.63,31.20,14.25,14.25,2255655350,14.63,14.63,2255655350
넥스트아이,137940,30,652,5,-60,-8.43,11569992,24867140,85368992,11569992,-8.43,46.53,13.55,13.55,7828845003,14.07,14.07,7828845003
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 2035 5 -25 -1.21 109959715 83462272 636900000 109959715 -1.21 131.75 17.26 17.26 222739212985 17.19 17.19 222739212985
3 마니커 027740 2 1156 2 91 8.54 66055483 72110680 63511228 66055483 8.54 91.60 104.01 104.01 79225455836 107.91 107.91 79225455836
4 씨씨에스 066790 3 1815 2 326 21.89 45270129 37431928 65152039 45270129 21.89 120.94 69.48 69.48 79482653930 67.22 67.22 79482653930
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 96 5 -3 -3.03 44569030 19274400 1497000000 44569030 -3.03 231.23 2.98 2.98 4282035318 2.98 2.98 4282035318
6 평화산업 090080 5 1652 5 -34 -2.02 32989466 40700036 54902259 32989466 -2.02 81.06 60.09 60.09 57406399297 63.29 63.29 57406399297
7 율호 072770 6 849 2 84 10.98 30172025 25054892 71919480 30172025 10.98 120.42 41.95 41.95 23232158127 38.05 38.05 23232158127
8 하림 136480 7 3385 2 15 0.45 28113732 28510294 106209702 28113732 0.45 98.61 26.47 26.47 98104640483 27.29 27.29 98104640483
9 KODEX 코스닥150선물인버스 251340 8 4000 5 -50 -1.23 25537016 25041860 53500000 25537016 -1.23 101.98 47.73 47.73 101850450440 47.59 47.59 101850450440
10 랩지노믹스 084650 9 2625 2 120 4.79 24674698 13119438 74239990 24674698 4.79 188.08 33.24 33.24 66727063238 34.24 34.24 66727063238
11 KODEX 코스닥150레버리지 233740 10 6735 2 160 2.43 23513245 27038336 278700000 23513245 2.43 86.96 8.44 8.44 159152759504 8.48 8.48 159152759504
12 케이바이오 038530 11 268 2 17 6.77 22578956 1448476 115714347 22578956 6.77 1558.81 19.51 19.51 6338507977 20.44 20.44 6338507977
13 대영포장 014160 12 1453 5 -70 -4.60 21977539 64207320 108394549 21977539 -4.60 34.23 20.28 20.28 33030432283 20.97 20.97 33030432283
14 KODEX 2차전지산업레버리지 462330 13 672 5 -13 -1.90 20942771 26558668 238600000 20942771 -1.90 78.85 8.78 8.78 14456511251 9.02 9.02 14456511251
15 두산에너빌리티 034020 14 39100 2 1900 5.11 17374019 15739607 640561146 17374019 5.11 110.38 2.71 2.71 666133426675 2.66 2.66 666133426675
16 케이쓰리아이 431190 15 6300 2 700 12.50 17182571 1766076 7486442 17182571 12.50 972.92 229.52 229.52 113502202380 240.65 240.65 113502202380
17 이뮨온시아 424870 16 7130 2 250 3.63 16774538 22466796 73004309 16774538 3.63 74.66 22.98 22.98 117990116155 22.67 22.67 117990116155
18 KODEX 인버스 114800 17 4325 5 -20 -0.46 15908433 11310185 137300000 15908433 -0.46 140.66 11.59 11.59 68605992272 11.55 11.55 68605992272
19 나우로보틱스 459510 18 28500 2 2750 10.68 15301091 16167859 12547732 15301091 10.68 94.64 121.94 121.94 438485792525 122.62 122.62 438485792525
20 체리부로 066360 19 915 2 33 3.74 13923895 11756294 47952015 13923895 3.74 118.44 29.04 29.04 13335838627 30.39 30.39 13335838627
21 우리기술 032820 20 2170 5 -10 -0.46 13902433 45297456 164677432 13902433 -0.46 30.69 8.44 8.44 30019470155 8.40 8.40 30019470155
22 세진중공업 075580 21 12030 1 2770 29.91 13353747 386277 56849456 13353747 29.91 3457.04 23.49 23.49 151202333995 22.11 22.11 151202333995
23 압타머사이언스 291650 22 1336 5 -70 -4.98 13072920 6530699 29280252 13072920 -4.98 200.18 44.65 44.65 19047867666 48.69 48.69 19047867666
24 휴마시스 205470 23 1500 2 30 2.04 12599997 6223534 129375009 12599997 2.04 202.46 9.74 9.74 19485783346 10.04 10.04 19485783346
25 아이씨티케이 456010 24 19760 2 2670 15.62 12397295 1451276 13420676 12397295 15.62 854.23 92.37 92.37 255524036085 96.35 96.35 255524036085
26 수젠텍 253840 25 7790 2 540 7.45 12313029 11535722 16743200 12313029 7.45 106.74 73.54 73.54 100252141765 76.86 76.86 100252141765
27 셀리드 299660 26 5200 1 1200 30.00 12283388 3777880 21102977 12283388 30.00 325.14 58.21 58.21 59160711858 53.91 53.91 59160711858
28 바이오비쥬 489460 27 19910 2 1530 8.32 11915442 32347508 15044430 11915442 8.32 36.84 79.20 79.20 238511377340 79.63 79.63 238511377340
29 KODEX 레버리지 122630 28 16515 2 235 1.44 11872879 12363932 136750000 11872879 1.44 96.03 8.68 8.68 196669847111 8.71 8.71 196669847111
30 메디콕스 054180 29 186 5 -7 -3.63 11811338 37862672 82878283 11811338 -3.63 31.20 14.25 14.25 2255655350 14.63 14.63 2255655350
31 넥스트아이 137940 30 652 5 -60 -8.43 11569992 24867140 85368992 11569992 -8.43 46.53 13.55 13.55 7828845003 14.07 14.07 7828845003

31
top30/20250521/top30-av-20250521-160000.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,252670,1,2035,5,-25,-1.21,110200915,83462272,636900000,110200915,-1.21,132.04,17.30,17.30,223230054985,17.22,17.22,223230054985
마니커,027740,2,1156,2,91,8.54,66068264,72110680,63511228,66068264,8.54,91.62,104.03,104.03,79240230672,107.93,107.93,79240230672
씨씨에스,066790,3,1815,2,326,21.89,45270354,37431928,65152039,45270354,21.89,120.94,69.48,69.48,79483062305,67.22,67.22,79483062305
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,96,5,-3,-3.03,44585472,19274400,1497000000,44585472,-3.03,231.32,2.98,2.98,4283613750,2.98,2.98,4283613750
평화산업,090080,5,1652,5,-34,-2.02,32993475,40700036,54902259,32993475,-2.02,81.06,60.09,60.09,57413022165,63.30,63.30,57413022165
율호,072770,6,849,2,84,10.98,30217021,25054892,71919480,30217021,10.98,120.60,42.02,42.02,23270359731,38.11,38.11,23270359731
하림,136480,7,3385,2,15,0.45,28120122,28510294,106209702,28120122,0.45,98.63,26.48,26.48,98126270633,27.29,27.29,98126270633
KODEX 코스닥150선물인버스,251340,8,4000,5,-50,-1.23,25563531,25041860,53500000,25563531,-1.23,102.08,47.78,47.78,101956510440,47.64,47.64,101956510440
랩지노믹스,084650,9,2625,2,120,4.79,24678812,13119438,74239990,24678812,4.79,188.11,33.24,33.24,66737862488,34.25,34.25,66737862488
KODEX 코스닥150레버리지,233740,10,6735,2,160,2.43,23518245,27038336,278700000,23518245,2.43,86.98,8.44,8.44,159186434504,8.48,8.48,159186434504
케이바이오,038530,11,268,2,17,6.77,22580261,1448476,115714347,22580261,6.77,1558.90,19.51,19.51,6338857717,20.44,20.44,6338857717
대영포장,014160,12,1453,5,-70,-4.60,21988192,64207320,108394549,21988192,-4.60,34.25,20.29,20.29,33045911092,20.98,20.98,33045911092
KODEX 2차전지산업레버리지,462330,13,672,5,-13,-1.90,20968090,26558668,238600000,20968090,-1.90,78.95,8.79,8.79,14473525619,9.03,9.03,14473525619
두산에너빌리티,034020,14,39100,2,1900,5.11,17374970,15739607,640561146,17374970,5.11,110.39,2.71,2.71,666170610775,2.66,2.66,666170610775
케이쓰리아이,431190,15,6300,2,700,12.50,17182885,1766076,7486442,17182885,12.50,972.94,229.52,229.52,113504180580,240.66,240.66,113504180580
이뮨온시아,424870,16,7130,2,250,3.63,16775760,22466796,73004309,16775760,3.63,74.67,22.98,22.98,117998829015,22.67,22.67,117998829015
KODEX 인버스,114800,17,4325,5,-20,-0.46,15916265,11310185,137300000,15916265,-0.46,140.73,11.59,11.59,68639865672,11.56,11.56,68639865672
나우로보틱스,459510,18,28500,2,2750,10.68,15301911,16167859,12547732,15301911,10.68,94.64,121.95,121.95,438509162525,122.62,122.62,438509162525
체리부로,066360,19,915,2,33,3.74,13923895,11756294,47952015,13923895,3.74,118.44,29.04,29.04,13335838627,30.39,30.39,13335838627
우리기술,032820,20,2170,5,-10,-0.46,13903023,45297456,164677432,13903023,-0.46,30.69,8.44,8.44,30020750455,8.40,8.40,30020750455
세진중공업,075580,21,12030,1,2770,29.91,13354919,386277,56849456,13354919,29.91,3457.34,23.49,23.49,151216433155,22.11,22.11,151216433155
압타머사이언스,291650,22,1336,5,-70,-4.98,13072920,6530699,29280252,13072920,-4.98,200.18,44.65,44.65,19047867666,48.69,48.69,19047867666
휴마시스,205470,23,1500,2,30,2.04,12601862,6223534,129375009,12601862,2.04,202.49,9.74,9.74,19488580846,10.04,10.04,19488580846
아이씨티케이,456010,24,19760,2,2670,15.62,12398094,1451276,13420676,12398094,15.62,854.29,92.38,92.38,255539824325,96.36,96.36,255539824325
수젠텍,253840,25,7790,2,540,7.45,12314618,11535722,16743200,12314618,7.45,106.75,73.55,73.55,100264520075,76.87,76.87,100264520075
셀리드,299660,26,5200,1,1200,30.00,12283465,3777880,21102977,12283465,30.00,325.14,58.21,58.21,59161112258,53.91,53.91,59161112258
바이오비쥬,489460,27,19910,2,1530,8.32,11934227,32347508,15044430,11934227,8.32,36.89,79.33,79.33,238885386690,79.75,79.75,238885386690
KODEX 레버리지,122630,28,16515,2,235,1.44,11873490,12363932,136750000,11873490,1.44,96.03,8.68,8.68,196679937776,8.71,8.71,196679937776
메디콕스,054180,29,186,5,-7,-3.63,11811339,37862672,82878283,11811339,-3.63,31.20,14.25,14.25,2255655536,14.63,14.63,2255655536
넥스트아이,137940,30,652,5,-60,-8.43,11571606,24867140,85368992,11571606,-8.43,46.53,13.55,13.55,7829897331,14.07,14.07,7829897331
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 2035 5 -25 -1.21 110200915 83462272 636900000 110200915 -1.21 132.04 17.30 17.30 223230054985 17.22 17.22 223230054985
3 마니커 027740 2 1156 2 91 8.54 66068264 72110680 63511228 66068264 8.54 91.62 104.03 104.03 79240230672 107.93 107.93 79240230672
4 씨씨에스 066790 3 1815 2 326 21.89 45270354 37431928 65152039 45270354 21.89 120.94 69.48 69.48 79483062305 67.22 67.22 79483062305
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 96 5 -3 -3.03 44585472 19274400 1497000000 44585472 -3.03 231.32 2.98 2.98 4283613750 2.98 2.98 4283613750
6 평화산업 090080 5 1652 5 -34 -2.02 32993475 40700036 54902259 32993475 -2.02 81.06 60.09 60.09 57413022165 63.30 63.30 57413022165
7 율호 072770 6 849 2 84 10.98 30217021 25054892 71919480 30217021 10.98 120.60 42.02 42.02 23270359731 38.11 38.11 23270359731
8 하림 136480 7 3385 2 15 0.45 28120122 28510294 106209702 28120122 0.45 98.63 26.48 26.48 98126270633 27.29 27.29 98126270633
9 KODEX 코스닥150선물인버스 251340 8 4000 5 -50 -1.23 25563531 25041860 53500000 25563531 -1.23 102.08 47.78 47.78 101956510440 47.64 47.64 101956510440
10 랩지노믹스 084650 9 2625 2 120 4.79 24678812 13119438 74239990 24678812 4.79 188.11 33.24 33.24 66737862488 34.25 34.25 66737862488
11 KODEX 코스닥150레버리지 233740 10 6735 2 160 2.43 23518245 27038336 278700000 23518245 2.43 86.98 8.44 8.44 159186434504 8.48 8.48 159186434504
12 케이바이오 038530 11 268 2 17 6.77 22580261 1448476 115714347 22580261 6.77 1558.90 19.51 19.51 6338857717 20.44 20.44 6338857717
13 대영포장 014160 12 1453 5 -70 -4.60 21988192 64207320 108394549 21988192 -4.60 34.25 20.29 20.29 33045911092 20.98 20.98 33045911092
14 KODEX 2차전지산업레버리지 462330 13 672 5 -13 -1.90 20968090 26558668 238600000 20968090 -1.90 78.95 8.79 8.79 14473525619 9.03 9.03 14473525619
15 두산에너빌리티 034020 14 39100 2 1900 5.11 17374970 15739607 640561146 17374970 5.11 110.39 2.71 2.71 666170610775 2.66 2.66 666170610775
16 케이쓰리아이 431190 15 6300 2 700 12.50 17182885 1766076 7486442 17182885 12.50 972.94 229.52 229.52 113504180580 240.66 240.66 113504180580
17 이뮨온시아 424870 16 7130 2 250 3.63 16775760 22466796 73004309 16775760 3.63 74.67 22.98 22.98 117998829015 22.67 22.67 117998829015
18 KODEX 인버스 114800 17 4325 5 -20 -0.46 15916265 11310185 137300000 15916265 -0.46 140.73 11.59 11.59 68639865672 11.56 11.56 68639865672
19 나우로보틱스 459510 18 28500 2 2750 10.68 15301911 16167859 12547732 15301911 10.68 94.64 121.95 121.95 438509162525 122.62 122.62 438509162525
20 체리부로 066360 19 915 2 33 3.74 13923895 11756294 47952015 13923895 3.74 118.44 29.04 29.04 13335838627 30.39 30.39 13335838627
21 우리기술 032820 20 2170 5 -10 -0.46 13903023 45297456 164677432 13903023 -0.46 30.69 8.44 8.44 30020750455 8.40 8.40 30020750455
22 세진중공업 075580 21 12030 1 2770 29.91 13354919 386277 56849456 13354919 29.91 3457.34 23.49 23.49 151216433155 22.11 22.11 151216433155
23 압타머사이언스 291650 22 1336 5 -70 -4.98 13072920 6530699 29280252 13072920 -4.98 200.18 44.65 44.65 19047867666 48.69 48.69 19047867666
24 휴마시스 205470 23 1500 2 30 2.04 12601862 6223534 129375009 12601862 2.04 202.49 9.74 9.74 19488580846 10.04 10.04 19488580846
25 아이씨티케이 456010 24 19760 2 2670 15.62 12398094 1451276 13420676 12398094 15.62 854.29 92.38 92.38 255539824325 96.36 96.36 255539824325
26 수젠텍 253840 25 7790 2 540 7.45 12314618 11535722 16743200 12314618 7.45 106.75 73.55 73.55 100264520075 76.87 76.87 100264520075
27 셀리드 299660 26 5200 1 1200 30.00 12283465 3777880 21102977 12283465 30.00 325.14 58.21 58.21 59161112258 53.91 53.91 59161112258
28 바이오비쥬 489460 27 19910 2 1530 8.32 11934227 32347508 15044430 11934227 8.32 36.89 79.33 79.33 238885386690 79.75 79.75 238885386690
29 KODEX 레버리지 122630 28 16515 2 235 1.44 11873490 12363932 136750000 11873490 1.44 96.03 8.68 8.68 196679937776 8.71 8.71 196679937776
30 메디콕스 054180 29 186 5 -7 -3.63 11811339 37862672 82878283 11811339 -3.63 31.20 14.25 14.25 2255655536 14.63 14.63 2255655536
31 넥스트아이 137940 30 652 5 -60 -8.43 11571606 24867140 85368992 11571606 -8.43 46.53 13.55 13.55 7829897331 14.07 14.07 7829897331

31
top30/20250521/top30-av-20250521-161000.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,252670,1,2035,5,-25,-1.21,110200915,83462272,636900000,110200915,-1.21,132.04,17.30,17.30,223230054985,17.22,17.22,223230054985
마니커,027740,2,1156,2,91,8.54,66068264,72110680,63511228,66068264,8.54,91.62,104.03,104.03,79240230672,107.93,107.93,79240230672
씨씨에스,066790,3,1815,2,326,21.89,45270354,37431928,65152039,45270354,21.89,120.94,69.48,69.48,79483062305,67.22,67.22,79483062305
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,96,5,-3,-3.03,44585472,19274400,1497000000,44585472,-3.03,231.32,2.98,2.98,4283613750,2.98,2.98,4283613750
평화산업,090080,5,1652,5,-34,-2.02,32993475,40700036,54902259,32993475,-2.02,81.06,60.09,60.09,57413022165,63.30,63.30,57413022165
율호,072770,6,849,2,84,10.98,30217021,25054892,71919480,30217021,10.98,120.60,42.02,42.02,23270359731,38.11,38.11,23270359731
하림,136480,7,3385,2,15,0.45,28120122,28510294,106209702,28120122,0.45,98.63,26.48,26.48,98126270633,27.29,27.29,98126270633
KODEX 코스닥150선물인버스,251340,8,4000,5,-50,-1.23,25563531,25041860,53500000,25563531,-1.23,102.08,47.78,47.78,101956510440,47.64,47.64,101956510440
랩지노믹스,084650,9,2625,2,120,4.79,24678812,13119438,74239990,24678812,4.79,188.11,33.24,33.24,66737862488,34.25,34.25,66737862488
KODEX 코스닥150레버리지,233740,10,6735,2,160,2.43,23518245,27038336,278700000,23518245,2.43,86.98,8.44,8.44,159186434504,8.48,8.48,159186434504
케이바이오,038530,11,268,2,17,6.77,22580261,1448476,115714347,22580261,6.77,1558.90,19.51,19.51,6338857717,20.44,20.44,6338857717
대영포장,014160,12,1453,5,-70,-4.60,21988192,64207320,108394549,21988192,-4.60,34.25,20.29,20.29,33045911092,20.98,20.98,33045911092
KODEX 2차전지산업레버리지,462330,13,672,5,-13,-1.90,20968090,26558668,238600000,20968090,-1.90,78.95,8.79,8.79,14473525619,9.03,9.03,14473525619
두산에너빌리티,034020,14,39100,2,1900,5.11,17374970,15739607,640561146,17374970,5.11,110.39,2.71,2.71,666170610775,2.66,2.66,666170610775
케이쓰리아이,431190,15,6300,2,700,12.50,17182885,1766076,7486442,17182885,12.50,972.94,229.52,229.52,113504180580,240.66,240.66,113504180580
이뮨온시아,424870,16,7130,2,250,3.63,16775760,22466796,73004309,16775760,3.63,74.67,22.98,22.98,117998829015,22.67,22.67,117998829015
KODEX 인버스,114800,17,4325,5,-20,-0.46,15916265,11310185,137300000,15916265,-0.46,140.73,11.59,11.59,68639865672,11.56,11.56,68639865672
나우로보틱스,459510,18,28500,2,2750,10.68,15301911,16167859,12547732,15301911,10.68,94.64,121.95,121.95,438509162525,122.62,122.62,438509162525
체리부로,066360,19,915,2,33,3.74,13923895,11756294,47952015,13923895,3.74,118.44,29.04,29.04,13335838627,30.39,30.39,13335838627
우리기술,032820,20,2170,5,-10,-0.46,13903023,45297456,164677432,13903023,-0.46,30.69,8.44,8.44,30020750455,8.40,8.40,30020750455
세진중공업,075580,21,12030,1,2770,29.91,13354919,386277,56849456,13354919,29.91,3457.34,23.49,23.49,151216433155,22.11,22.11,151216433155
압타머사이언스,291650,22,1336,5,-70,-4.98,13072920,6530699,29280252,13072920,-4.98,200.18,44.65,44.65,19047867666,48.69,48.69,19047867666
휴마시스,205470,23,1500,2,30,2.04,12601862,6223534,129375009,12601862,2.04,202.49,9.74,9.74,19488580846,10.04,10.04,19488580846
아이씨티케이,456010,24,19760,2,2670,15.62,12398094,1451276,13420676,12398094,15.62,854.29,92.38,92.38,255539824325,96.36,96.36,255539824325
수젠텍,253840,25,7790,2,540,7.45,12314618,11535722,16743200,12314618,7.45,106.75,73.55,73.55,100264520075,76.87,76.87,100264520075
셀리드,299660,26,5200,1,1200,30.00,12283465,3777880,21102977,12283465,30.00,325.14,58.21,58.21,59161112258,53.91,53.91,59161112258
바이오비쥬,489460,27,19910,2,1530,8.32,11934227,32347508,15044430,11934227,8.32,36.89,79.33,79.33,238885386690,79.75,79.75,238885386690
KODEX 레버리지,122630,28,16515,2,235,1.44,11873490,12363932,136750000,11873490,1.44,96.03,8.68,8.68,196679937776,8.71,8.71,196679937776
메디콕스,054180,29,186,5,-7,-3.63,11811339,37862672,82878283,11811339,-3.63,31.20,14.25,14.25,2255655536,14.63,14.63,2255655536
넥스트아이,137940,30,652,5,-60,-8.43,11571606,24867140,85368992,11571606,-8.43,46.53,13.55,13.55,7829897331,14.07,14.07,7829897331
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 2035 5 -25 -1.21 110200915 83462272 636900000 110200915 -1.21 132.04 17.30 17.30 223230054985 17.22 17.22 223230054985
3 마니커 027740 2 1156 2 91 8.54 66068264 72110680 63511228 66068264 8.54 91.62 104.03 104.03 79240230672 107.93 107.93 79240230672
4 씨씨에스 066790 3 1815 2 326 21.89 45270354 37431928 65152039 45270354 21.89 120.94 69.48 69.48 79483062305 67.22 67.22 79483062305
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 96 5 -3 -3.03 44585472 19274400 1497000000 44585472 -3.03 231.32 2.98 2.98 4283613750 2.98 2.98 4283613750
6 평화산업 090080 5 1652 5 -34 -2.02 32993475 40700036 54902259 32993475 -2.02 81.06 60.09 60.09 57413022165 63.30 63.30 57413022165
7 율호 072770 6 849 2 84 10.98 30217021 25054892 71919480 30217021 10.98 120.60 42.02 42.02 23270359731 38.11 38.11 23270359731
8 하림 136480 7 3385 2 15 0.45 28120122 28510294 106209702 28120122 0.45 98.63 26.48 26.48 98126270633 27.29 27.29 98126270633
9 KODEX 코스닥150선물인버스 251340 8 4000 5 -50 -1.23 25563531 25041860 53500000 25563531 -1.23 102.08 47.78 47.78 101956510440 47.64 47.64 101956510440
10 랩지노믹스 084650 9 2625 2 120 4.79 24678812 13119438 74239990 24678812 4.79 188.11 33.24 33.24 66737862488 34.25 34.25 66737862488
11 KODEX 코스닥150레버리지 233740 10 6735 2 160 2.43 23518245 27038336 278700000 23518245 2.43 86.98 8.44 8.44 159186434504 8.48 8.48 159186434504
12 케이바이오 038530 11 268 2 17 6.77 22580261 1448476 115714347 22580261 6.77 1558.90 19.51 19.51 6338857717 20.44 20.44 6338857717
13 대영포장 014160 12 1453 5 -70 -4.60 21988192 64207320 108394549 21988192 -4.60 34.25 20.29 20.29 33045911092 20.98 20.98 33045911092
14 KODEX 2차전지산업레버리지 462330 13 672 5 -13 -1.90 20968090 26558668 238600000 20968090 -1.90 78.95 8.79 8.79 14473525619 9.03 9.03 14473525619
15 두산에너빌리티 034020 14 39100 2 1900 5.11 17374970 15739607 640561146 17374970 5.11 110.39 2.71 2.71 666170610775 2.66 2.66 666170610775
16 케이쓰리아이 431190 15 6300 2 700 12.50 17182885 1766076 7486442 17182885 12.50 972.94 229.52 229.52 113504180580 240.66 240.66 113504180580
17 이뮨온시아 424870 16 7130 2 250 3.63 16775760 22466796 73004309 16775760 3.63 74.67 22.98 22.98 117998829015 22.67 22.67 117998829015
18 KODEX 인버스 114800 17 4325 5 -20 -0.46 15916265 11310185 137300000 15916265 -0.46 140.73 11.59 11.59 68639865672 11.56 11.56 68639865672
19 나우로보틱스 459510 18 28500 2 2750 10.68 15301911 16167859 12547732 15301911 10.68 94.64 121.95 121.95 438509162525 122.62 122.62 438509162525
20 체리부로 066360 19 915 2 33 3.74 13923895 11756294 47952015 13923895 3.74 118.44 29.04 29.04 13335838627 30.39 30.39 13335838627
21 우리기술 032820 20 2170 5 -10 -0.46 13903023 45297456 164677432 13903023 -0.46 30.69 8.44 8.44 30020750455 8.40 8.40 30020750455
22 세진중공업 075580 21 12030 1 2770 29.91 13354919 386277 56849456 13354919 29.91 3457.34 23.49 23.49 151216433155 22.11 22.11 151216433155
23 압타머사이언스 291650 22 1336 5 -70 -4.98 13072920 6530699 29280252 13072920 -4.98 200.18 44.65 44.65 19047867666 48.69 48.69 19047867666
24 휴마시스 205470 23 1500 2 30 2.04 12601862 6223534 129375009 12601862 2.04 202.49 9.74 9.74 19488580846 10.04 10.04 19488580846
25 아이씨티케이 456010 24 19760 2 2670 15.62 12398094 1451276 13420676 12398094 15.62 854.29 92.38 92.38 255539824325 96.36 96.36 255539824325
26 수젠텍 253840 25 7790 2 540 7.45 12314618 11535722 16743200 12314618 7.45 106.75 73.55 73.55 100264520075 76.87 76.87 100264520075
27 셀리드 299660 26 5200 1 1200 30.00 12283465 3777880 21102977 12283465 30.00 325.14 58.21 58.21 59161112258 53.91 53.91 59161112258
28 바이오비쥬 489460 27 19910 2 1530 8.32 11934227 32347508 15044430 11934227 8.32 36.89 79.33 79.33 238885386690 79.75 79.75 238885386690
29 KODEX 레버리지 122630 28 16515 2 235 1.44 11873490 12363932 136750000 11873490 1.44 96.03 8.68 8.68 196679937776 8.71 8.71 196679937776
30 메디콕스 054180 29 186 5 -7 -3.63 11811339 37862672 82878283 11811339 -3.63 31.20 14.25 14.25 2255655536 14.63 14.63 2255655536
31 넥스트아이 137940 30 652 5 -60 -8.43 11571606 24867140 85368992 11571606 -8.43 46.53 13.55 13.55 7829897331 14.07 14.07 7829897331

31
top30/20250521/top30-av-20250521-162000.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,252670,1,2035,5,-25,-1.21,110274528,83462272,636900000,110274528,-1.21,132.12,17.31,17.31,223379857440,17.23,17.23,223379857440
마니커,027740,2,1156,2,91,8.54,66095798,72110680,63511228,66095798,8.54,91.66,104.07,104.07,79271454228,107.97,107.97,79271454228
씨씨에스,066790,3,1815,2,326,21.89,45302984,37431928,65152039,45302984,21.89,121.03,69.53,69.53,79543329915,67.27,67.27,79543329915
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,96,5,-3,-3.03,44585472,19274400,1497000000,44585472,-3.03,231.32,2.98,2.98,4283613750,2.98,2.98,4283613750
평화산업,090080,5,1652,5,-34,-2.02,32994649,40700036,54902259,32994649,-2.02,81.07,60.10,60.10,57414961613,63.30,63.30,57414961613
율호,072770,6,849,2,84,10.98,30261691,25054892,71919480,30261691,10.98,120.78,42.08,42.08,23308329231,38.17,38.17,23308329231
하림,136480,7,3385,2,15,0.45,28127902,28510294,106209702,28127902,0.45,98.66,26.48,26.48,98152605933,27.30,27.30,98152605933
KODEX 코스닥150선물인버스,251340,8,4000,5,-50,-1.23,25604676,25041860,53500000,25604676,-1.23,102.25,47.86,47.86,102121090440,47.72,47.72,102121090440
랩지노믹스,084650,9,2625,2,120,4.79,24709109,13119438,74239990,24709109,4.79,188.34,33.28,33.28,66817543598,34.29,34.29,66817543598
KODEX 코스닥150레버리지,233740,10,6735,2,160,2.43,23520175,27038336,278700000,23520175,2.43,86.99,8.44,8.44,159199433054,8.48,8.48,159199433054
케이바이오,038530,11,268,2,17,6.77,22581062,1448476,115714347,22581062,6.77,1558.95,19.51,19.51,6339070783,20.44,20.44,6339070783
대영포장,014160,12,1453,5,-70,-4.60,21990496,64207320,108394549,21990496,-4.60,34.25,20.29,20.29,33049251892,20.98,20.98,33049251892
KODEX 2차전지산업레버리지,462330,13,672,5,-13,-1.90,20975522,26558668,238600000,20975522,-1.90,78.98,8.79,8.79,14478505059,9.03,9.03,14478505059
두산에너빌리티,034020,14,39100,2,1900,5.11,17374970,15739607,640561146,17374970,5.11,110.39,2.71,2.71,666170610775,2.66,2.66,666170610775
케이쓰리아이,431190,15,6300,2,700,12.50,17187765,1766076,7486442,17187765,12.50,973.22,229.59,229.59,113534582980,240.72,240.72,113534582980
이뮨온시아,424870,16,7130,2,250,3.63,16775760,22466796,73004309,16775760,3.63,74.67,22.98,22.98,117998829015,22.67,22.67,117998829015
KODEX 인버스,114800,17,4325,5,-20,-0.46,15924732,11310185,137300000,15924732,-0.46,140.80,11.60,11.60,68676485447,11.57,11.57,68676485447
나우로보틱스,459510,18,28500,2,2750,10.68,15303855,16167859,12547732,15303855,10.68,94.66,121.97,121.97,438564372125,122.64,122.64,438564372125
체리부로,066360,19,915,2,33,3.74,13927404,11756294,47952015,13927404,3.74,118.47,29.04,29.04,13339000236,30.40,30.40,13339000236
우리기술,032820,20,2170,5,-10,-0.46,13912163,45297456,164677432,13912163,-0.46,30.71,8.45,8.45,30040629955,8.41,8.41,30040629955
세진중공업,075580,21,12030,1,2770,29.91,13354919,386277,56849456,13354919,29.91,3457.34,23.49,23.49,151216433155,22.11,22.11,151216433155
압타머사이언스,291650,22,1336,5,-70,-4.98,13076886,6530699,29280252,13076886,-4.98,200.24,44.66,44.66,19053182106,48.71,48.71,19053182106
휴마시스,205470,23,1500,2,30,2.04,12606972,6223534,129375009,12606972,2.04,202.57,9.74,9.74,19496204966,10.05,10.05,19496204966
아이씨티케이,456010,24,19760,2,2670,15.62,12401555,1451276,13420676,12401555,15.62,854.53,92.41,92.41,255608109855,96.39,96.39,255608109855
수젠텍,253840,25,7790,2,540,7.45,12333388,11535722,16743200,12333388,7.45,106.91,73.66,73.66,100408485975,76.98,76.98,100408485975
셀리드,299660,26,5200,1,1200,30.00,12285978,3777880,21102977,12285978,30.00,325.21,58.22,58.22,59174179858,53.92,53.92,59174179858
바이오비쥬,489460,27,19910,2,1530,8.32,11964639,32347508,15044430,11964639,8.32,36.99,79.53,79.53,239489064890,79.95,79.95,239489064890
KODEX 레버리지,122630,28,16515,2,235,1.44,11886887,12363932,136750000,11886887,1.44,96.14,8.69,8.69,196901122246,8.72,8.72,196901122246
메디콕스,054180,29,186,5,-7,-3.63,11811342,37862672,82878283,11811342,-3.63,31.20,14.25,14.25,2255656097,14.63,14.63,2255656097
넥스트아이,137940,30,652,5,-60,-8.43,11579095,24867140,85368992,11579095,-8.43,46.56,13.56,13.56,7834690291,14.08,14.08,7834690291
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 2035 5 -25 -1.21 110274528 83462272 636900000 110274528 -1.21 132.12 17.31 17.31 223379857440 17.23 17.23 223379857440
3 마니커 027740 2 1156 2 91 8.54 66095798 72110680 63511228 66095798 8.54 91.66 104.07 104.07 79271454228 107.97 107.97 79271454228
4 씨씨에스 066790 3 1815 2 326 21.89 45302984 37431928 65152039 45302984 21.89 121.03 69.53 69.53 79543329915 67.27 67.27 79543329915
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 96 5 -3 -3.03 44585472 19274400 1497000000 44585472 -3.03 231.32 2.98 2.98 4283613750 2.98 2.98 4283613750
6 평화산업 090080 5 1652 5 -34 -2.02 32994649 40700036 54902259 32994649 -2.02 81.07 60.10 60.10 57414961613 63.30 63.30 57414961613
7 율호 072770 6 849 2 84 10.98 30261691 25054892 71919480 30261691 10.98 120.78 42.08 42.08 23308329231 38.17 38.17 23308329231
8 하림 136480 7 3385 2 15 0.45 28127902 28510294 106209702 28127902 0.45 98.66 26.48 26.48 98152605933 27.30 27.30 98152605933
9 KODEX 코스닥150선물인버스 251340 8 4000 5 -50 -1.23 25604676 25041860 53500000 25604676 -1.23 102.25 47.86 47.86 102121090440 47.72 47.72 102121090440
10 랩지노믹스 084650 9 2625 2 120 4.79 24709109 13119438 74239990 24709109 4.79 188.34 33.28 33.28 66817543598 34.29 34.29 66817543598
11 KODEX 코스닥150레버리지 233740 10 6735 2 160 2.43 23520175 27038336 278700000 23520175 2.43 86.99 8.44 8.44 159199433054 8.48 8.48 159199433054
12 케이바이오 038530 11 268 2 17 6.77 22581062 1448476 115714347 22581062 6.77 1558.95 19.51 19.51 6339070783 20.44 20.44 6339070783
13 대영포장 014160 12 1453 5 -70 -4.60 21990496 64207320 108394549 21990496 -4.60 34.25 20.29 20.29 33049251892 20.98 20.98 33049251892
14 KODEX 2차전지산업레버리지 462330 13 672 5 -13 -1.90 20975522 26558668 238600000 20975522 -1.90 78.98 8.79 8.79 14478505059 9.03 9.03 14478505059
15 두산에너빌리티 034020 14 39100 2 1900 5.11 17374970 15739607 640561146 17374970 5.11 110.39 2.71 2.71 666170610775 2.66 2.66 666170610775
16 케이쓰리아이 431190 15 6300 2 700 12.50 17187765 1766076 7486442 17187765 12.50 973.22 229.59 229.59 113534582980 240.72 240.72 113534582980
17 이뮨온시아 424870 16 7130 2 250 3.63 16775760 22466796 73004309 16775760 3.63 74.67 22.98 22.98 117998829015 22.67 22.67 117998829015
18 KODEX 인버스 114800 17 4325 5 -20 -0.46 15924732 11310185 137300000 15924732 -0.46 140.80 11.60 11.60 68676485447 11.57 11.57 68676485447
19 나우로보틱스 459510 18 28500 2 2750 10.68 15303855 16167859 12547732 15303855 10.68 94.66 121.97 121.97 438564372125 122.64 122.64 438564372125
20 체리부로 066360 19 915 2 33 3.74 13927404 11756294 47952015 13927404 3.74 118.47 29.04 29.04 13339000236 30.40 30.40 13339000236
21 우리기술 032820 20 2170 5 -10 -0.46 13912163 45297456 164677432 13912163 -0.46 30.71 8.45 8.45 30040629955 8.41 8.41 30040629955
22 세진중공업 075580 21 12030 1 2770 29.91 13354919 386277 56849456 13354919 29.91 3457.34 23.49 23.49 151216433155 22.11 22.11 151216433155
23 압타머사이언스 291650 22 1336 5 -70 -4.98 13076886 6530699 29280252 13076886 -4.98 200.24 44.66 44.66 19053182106 48.71 48.71 19053182106
24 휴마시스 205470 23 1500 2 30 2.04 12606972 6223534 129375009 12606972 2.04 202.57 9.74 9.74 19496204966 10.05 10.05 19496204966
25 아이씨티케이 456010 24 19760 2 2670 15.62 12401555 1451276 13420676 12401555 15.62 854.53 92.41 92.41 255608109855 96.39 96.39 255608109855
26 수젠텍 253840 25 7790 2 540 7.45 12333388 11535722 16743200 12333388 7.45 106.91 73.66 73.66 100408485975 76.98 76.98 100408485975
27 셀리드 299660 26 5200 1 1200 30.00 12285978 3777880 21102977 12285978 30.00 325.21 58.22 58.22 59174179858 53.92 53.92 59174179858
28 바이오비쥬 489460 27 19910 2 1530 8.32 11964639 32347508 15044430 11964639 8.32 36.99 79.53 79.53 239489064890 79.95 79.95 239489064890
29 KODEX 레버리지 122630 28 16515 2 235 1.44 11886887 12363932 136750000 11886887 1.44 96.14 8.69 8.69 196901122246 8.72 8.72 196901122246
30 메디콕스 054180 29 186 5 -7 -3.63 11811342 37862672 82878283 11811342 -3.63 31.20 14.25 14.25 2255656097 14.63 14.63 2255656097
31 넥스트아이 137940 30 652 5 -60 -8.43 11579095 24867140 85368992 11579095 -8.43 46.56 13.56 13.56 7834690291 14.08 14.08 7834690291

31
top30/20250521/top30-av-20250521-163000.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,252670,1,2035,5,-25,-1.21,110303402,83462272,636900000,110303402,-1.21,132.16,17.32,17.32,223438616030,17.24,17.24,223438616030
마니커,027740,2,1156,2,91,8.54,66109741,72110680,63511228,66109741,8.54,91.68,104.09,104.09,79287446849,107.99,107.99,79287446849
씨씨에스,066790,3,1815,2,326,21.89,45329555,37431928,65152039,45329555,21.89,121.10,69.58,69.58,79591609422,67.31,67.31,79591609422
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,96,5,-3,-3.03,44585472,19274400,1497000000,44585472,-3.03,231.32,2.98,2.98,4283613750,2.98,2.98,4283613750
평화산업,090080,5,1652,5,-34,-2.02,33009514,40700036,54902259,33009514,-2.02,81.10,60.12,60.12,57439533458,63.33,63.33,57439533458
율호,072770,6,849,2,84,10.98,30317944,25054892,71919480,30317944,10.98,121.01,42.16,42.16,23357213088,38.25,38.25,23357213088
하림,136480,7,3385,2,15,0.45,28144051,28510294,106209702,28144051,0.45,98.72,26.50,26.50,98207270298,27.32,27.32,98207270298
KODEX 코스닥150선물인버스,251340,8,4000,5,-50,-1.23,25628734,25041860,53500000,25628734,-1.23,102.34,47.90,47.90,102217322440,47.77,47.77,102217322440
랩지노믹스,084650,9,2625,2,120,4.79,24756262,13119438,74239990,24756262,4.79,188.70,33.35,33.35,66942263283,34.35,34.35,66942263283
KODEX 코스닥150레버리지,233740,10,6735,2,160,2.43,23530560,27038336,278700000,23530560,2.43,87.03,8.44,8.44,159269376029,8.49,8.49,159269376029
케이바이오,038530,11,268,2,17,6.77,22581489,1448476,115714347,22581489,6.77,1558.98,19.51,19.51,6339184365,20.44,20.44,6339184365
대영포장,014160,12,1453,5,-70,-4.60,21993294,64207320,108394549,21993294,-4.60,34.25,20.29,20.29,33053317386,20.99,20.99,33053317386
KODEX 2차전지산업레버리지,462330,13,672,5,-13,-1.90,20979968,26558668,238600000,20979968,-1.90,78.99,8.79,8.79,14481497217,9.03,9.03,14481497217
두산에너빌리티,034020,14,39100,2,1900,5.11,17374970,15739607,640561146,17374970,5.11,110.39,2.71,2.71,666170610775,2.66,2.66,666170610775
케이쓰리아이,431190,15,6300,2,700,12.50,17191924,1766076,7486442,17191924,12.50,973.45,229.64,229.64,113560535140,240.78,240.78,113560535140
이뮨온시아,424870,16,7130,2,250,3.63,16775760,22466796,73004309,16775760,3.63,74.67,22.98,22.98,117998829015,22.67,22.67,117998829015
KODEX 인버스,114800,17,4325,5,-20,-0.46,15930335,11310185,137300000,15930335,-0.46,140.85,11.60,11.60,68700718422,11.57,11.57,68700718422
나우로보틱스,459510,18,28500,2,2750,10.68,15306700,16167859,12547732,15306700,10.68,94.67,121.99,121.99,438645170125,122.66,122.66,438645170125
체리부로,066360,19,915,2,33,3.74,13932131,11756294,47952015,13932131,3.74,118.51,29.05,29.05,13343315987,30.41,30.41,13343315987
우리기술,032820,20,2170,5,-10,-0.46,13923324,45297456,164677432,13923324,-0.46,30.74,8.45,8.45,30064849325,8.41,8.41,30064849325
세진중공업,075580,21,12030,1,2770,29.91,13354919,386277,56849456,13354919,29.91,3457.34,23.49,23.49,151216433155,22.11,22.11,151216433155
압타머사이언스,291650,22,1336,5,-70,-4.98,13091372,6530699,29280252,13091372,-4.98,200.46,44.71,44.71,19072738206,48.76,48.76,19072738206
휴마시스,205470,23,1500,2,30,2.04,12611068,6223534,129375009,12611068,2.04,202.64,9.75,9.75,19502348966,10.05,10.05,19502348966
아이씨티케이,456010,24,19760,2,2670,15.62,12404903,1451276,13420676,12404903,15.62,854.76,92.43,92.43,255674232855,96.41,96.41,255674232855
수젠텍,253840,25,7790,2,540,7.45,12342648,11535722,16743200,12342648,7.45,107.00,73.72,73.72,100481639975,77.04,77.04,100481639975
셀리드,299660,26,5200,1,1200,30.00,12286091,3777880,21102977,12286091,30.00,325.21,58.22,58.22,59174767458,53.92,53.92,59174767458
바이오비쥬,489460,27,19910,2,1530,8.32,11988873,32347508,15044430,11988873,8.32,37.06,79.69,79.69,239970836810,80.11,80.11,239970836810
KODEX 레버리지,122630,28,16515,2,235,1.44,11893504,12363932,136750000,11893504,1.44,96.20,8.70,8.70,197010368916,8.72,8.72,197010368916
메디콕스,054180,29,186,5,-7,-3.63,11814303,37862672,82878283,11814303,-3.63,31.20,14.26,14.26,2256206843,14.64,14.64,2256206843
넥스트아이,137940,30,652,5,-60,-8.43,11603271,24867140,85368992,11603271,-8.43,46.66,13.59,13.59,7850090403,14.10,14.10,7850090403
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 2035 5 -25 -1.21 110303402 83462272 636900000 110303402 -1.21 132.16 17.32 17.32 223438616030 17.24 17.24 223438616030
3 마니커 027740 2 1156 2 91 8.54 66109741 72110680 63511228 66109741 8.54 91.68 104.09 104.09 79287446849 107.99 107.99 79287446849
4 씨씨에스 066790 3 1815 2 326 21.89 45329555 37431928 65152039 45329555 21.89 121.10 69.58 69.58 79591609422 67.31 67.31 79591609422
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 96 5 -3 -3.03 44585472 19274400 1497000000 44585472 -3.03 231.32 2.98 2.98 4283613750 2.98 2.98 4283613750
6 평화산업 090080 5 1652 5 -34 -2.02 33009514 40700036 54902259 33009514 -2.02 81.10 60.12 60.12 57439533458 63.33 63.33 57439533458
7 율호 072770 6 849 2 84 10.98 30317944 25054892 71919480 30317944 10.98 121.01 42.16 42.16 23357213088 38.25 38.25 23357213088
8 하림 136480 7 3385 2 15 0.45 28144051 28510294 106209702 28144051 0.45 98.72 26.50 26.50 98207270298 27.32 27.32 98207270298
9 KODEX 코스닥150선물인버스 251340 8 4000 5 -50 -1.23 25628734 25041860 53500000 25628734 -1.23 102.34 47.90 47.90 102217322440 47.77 47.77 102217322440
10 랩지노믹스 084650 9 2625 2 120 4.79 24756262 13119438 74239990 24756262 4.79 188.70 33.35 33.35 66942263283 34.35 34.35 66942263283
11 KODEX 코스닥150레버리지 233740 10 6735 2 160 2.43 23530560 27038336 278700000 23530560 2.43 87.03 8.44 8.44 159269376029 8.49 8.49 159269376029
12 케이바이오 038530 11 268 2 17 6.77 22581489 1448476 115714347 22581489 6.77 1558.98 19.51 19.51 6339184365 20.44 20.44 6339184365
13 대영포장 014160 12 1453 5 -70 -4.60 21993294 64207320 108394549 21993294 -4.60 34.25 20.29 20.29 33053317386 20.99 20.99 33053317386
14 KODEX 2차전지산업레버리지 462330 13 672 5 -13 -1.90 20979968 26558668 238600000 20979968 -1.90 78.99 8.79 8.79 14481497217 9.03 9.03 14481497217
15 두산에너빌리티 034020 14 39100 2 1900 5.11 17374970 15739607 640561146 17374970 5.11 110.39 2.71 2.71 666170610775 2.66 2.66 666170610775
16 케이쓰리아이 431190 15 6300 2 700 12.50 17191924 1766076 7486442 17191924 12.50 973.45 229.64 229.64 113560535140 240.78 240.78 113560535140
17 이뮨온시아 424870 16 7130 2 250 3.63 16775760 22466796 73004309 16775760 3.63 74.67 22.98 22.98 117998829015 22.67 22.67 117998829015
18 KODEX 인버스 114800 17 4325 5 -20 -0.46 15930335 11310185 137300000 15930335 -0.46 140.85 11.60 11.60 68700718422 11.57 11.57 68700718422
19 나우로보틱스 459510 18 28500 2 2750 10.68 15306700 16167859 12547732 15306700 10.68 94.67 121.99 121.99 438645170125 122.66 122.66 438645170125
20 체리부로 066360 19 915 2 33 3.74 13932131 11756294 47952015 13932131 3.74 118.51 29.05 29.05 13343315987 30.41 30.41 13343315987
21 우리기술 032820 20 2170 5 -10 -0.46 13923324 45297456 164677432 13923324 -0.46 30.74 8.45 8.45 30064849325 8.41 8.41 30064849325
22 세진중공업 075580 21 12030 1 2770 29.91 13354919 386277 56849456 13354919 29.91 3457.34 23.49 23.49 151216433155 22.11 22.11 151216433155
23 압타머사이언스 291650 22 1336 5 -70 -4.98 13091372 6530699 29280252 13091372 -4.98 200.46 44.71 44.71 19072738206 48.76 48.76 19072738206
24 휴마시스 205470 23 1500 2 30 2.04 12611068 6223534 129375009 12611068 2.04 202.64 9.75 9.75 19502348966 10.05 10.05 19502348966
25 아이씨티케이 456010 24 19760 2 2670 15.62 12404903 1451276 13420676 12404903 15.62 854.76 92.43 92.43 255674232855 96.41 96.41 255674232855
26 수젠텍 253840 25 7790 2 540 7.45 12342648 11535722 16743200 12342648 7.45 107.00 73.72 73.72 100481639975 77.04 77.04 100481639975
27 셀리드 299660 26 5200 1 1200 30.00 12286091 3777880 21102977 12286091 30.00 325.21 58.22 58.22 59174767458 53.92 53.92 59174767458
28 바이오비쥬 489460 27 19910 2 1530 8.32 11988873 32347508 15044430 11988873 8.32 37.06 79.69 79.69 239970836810 80.11 80.11 239970836810
29 KODEX 레버리지 122630 28 16515 2 235 1.44 11893504 12363932 136750000 11893504 1.44 96.20 8.70 8.70 197010368916 8.72 8.72 197010368916
30 메디콕스 054180 29 186 5 -7 -3.63 11814303 37862672 82878283 11814303 -3.63 31.20 14.26 14.26 2256206843 14.64 14.64 2256206843
31 넥스트아이 137940 30 652 5 -60 -8.43 11603271 24867140 85368992 11603271 -8.43 46.66 13.59 13.59 7850090403 14.10 14.10 7850090403

31
top30/20250521/top30-av-20250521-164001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2035,5,-25,-1.21,110364987,83462272,636900000,110364987,-1.21,132.23,17.33,17.33,223563941505,17.25,17.25,223563941505
마니커,027740,2,1156,2,91,8.54,66122103,72110680,63511228,66122103,8.54,91.70,104.11,104.11,79301638425,108.01,108.01,79301638425
씨씨에스,066790,3,1815,2,326,21.89,45362134,37431928,65152039,45362134,21.89,121.19,69.63,69.63,79650772886,67.36,67.36,79650772886
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,96,5,-3,-3.03,44586774,19274400,1497000000,44586774,-3.03,231.33,2.98,2.98,4283740044,2.98,2.98,4283740044
평화산업,090080,5,1652,5,-34,-2.02,33017059,40700036,54902259,33017059,-2.02,81.12,60.14,60.14,57452005343,63.34,63.34,57452005343
율호,072770,6,849,2,84,10.98,30478560,25054892,71919480,30478560,10.98,121.65,42.38,42.38,23496949008,38.48,38.48,23496949008
하림,136480,7,3385,2,15,0.45,28152304,28510294,106209702,28152304,0.45,98.74,26.51,26.51,98235165438,27.32,27.32,98235165438
KODEX 코스닥150선물인버스,251340,8,4000,5,-50,-1.23,25631198,25041860,53500000,25631198,-1.23,102.35,47.91,47.91,102227178440,47.77,47.77,102227178440
랩지노믹스,084650,9,2625,2,120,4.79,24880181,13119438,74239990,24880181,4.79,189.64,33.51,33.51,67273127013,34.52,34.52,67273127013
KODEX 코스닥150레버리지,233740,10,6735,2,160,2.43,23533534,27038336,278700000,23533534,2.43,87.04,8.44,8.44,159289391049,8.49,8.49,159289391049
케이바이오,038530,11,268,2,17,6.77,22582495,1448476,115714347,22582495,6.77,1559.05,19.52,19.52,6339452967,20.44,20.44,6339452967
대영포장,014160,12,1453,5,-70,-4.60,22009234,64207320,108394549,22009234,-4.60,34.28,20.30,20.30,33076478206,21.00,21.00,33076478206
KODEX 2차전지산업레버리지,462330,13,672,5,-13,-1.90,21015954,26558668,238600000,21015954,-1.90,79.13,8.81,8.81,14505679809,9.05,9.05,14505679809
두산에너빌리티,034020,14,39100,2,1900,5.11,17374970,15739607,640561146,17374970,5.11,110.39,2.71,2.71,666170610775,2.66,2.66,666170610775
케이쓰리아이,431190,15,6300,2,700,12.50,17193678,1766076,7486442,17193678,12.50,973.55,229.66,229.66,113571532720,240.80,240.80,113571532720
이뮨온시아,424870,16,7130,2,250,3.63,16775760,22466796,73004309,16775760,3.63,74.67,22.98,22.98,117998829015,22.67,22.67,117998829015
KODEX 인버스,114800,17,4325,5,-20,-0.46,15942695,11310185,137300000,15942695,-0.46,140.96,11.61,11.61,68754113622,11.58,11.58,68754113622
나우로보틱스,459510,18,28500,2,2750,10.68,15308945,16167859,12547732,15308945,10.68,94.69,122.01,122.01,438708928125,122.68,122.68,438708928125
우리기술,032820,19,2170,5,-10,-0.46,13934499,45297456,164677432,13934499,-0.46,30.76,8.46,8.46,30089099075,8.42,8.42,30089099075
체리부로,066360,20,915,2,33,3.74,13932755,11756294,47952015,13932755,3.74,118.51,29.06,29.06,13343883203,30.41,30.41,13343883203
세진중공업,075580,21,12030,1,2770,29.91,13354919,386277,56849456,13354919,29.91,3457.34,23.49,23.49,151216433155,22.11,22.11,151216433155
압타머사이언스,291650,22,1336,5,-70,-4.98,13103735,6530699,29280252,13103735,-4.98,200.65,44.75,44.75,19089539523,48.80,48.80,19089539523
휴마시스,205470,23,1500,2,30,2.04,12623479,6223534,129375009,12623479,2.04,202.83,9.76,9.76,19521039932,10.06,10.06,19521039932
아이씨티케이,456010,24,19760,2,2670,15.62,12417675,1451276,13420676,12417675,15.62,855.64,92.53,92.53,255924959415,96.51,96.51,255924959415
수젠텍,253840,25,7790,2,540,7.45,12383889,11535722,16743200,12383889,7.45,107.35,73.96,73.96,100809352635,77.29,77.29,100809352635
셀리드,299660,26,5200,1,1200,30.00,12287085,3777880,21102977,12287085,30.00,325.24,58.22,58.22,59179936258,53.93,53.93,59179936258
바이오비쥬,489460,27,19910,2,1530,8.32,12025939,32347508,15044430,12025939,8.32,37.18,79.94,79.94,240712156810,80.36,80.36,240712156810
KODEX 레버리지,122630,28,16515,2,235,1.44,11893890,12363932,136750000,11893890,1.44,96.20,8.70,8.70,197016741776,8.72,8.72,197016741776
메디콕스,054180,29,186,5,-7,-3.63,11814886,37862672,82878283,11814886,-3.63,31.20,14.26,14.26,2256315281,14.64,14.64,2256315281
넥스트아이,137940,30,652,5,-60,-8.43,11665566,24867140,85368992,11665566,-8.43,46.91,13.66,13.66,7889710023,14.17,14.17,7889710023
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 2035 5 -25 -1.21 110364987 83462272 636900000 110364987 -1.21 132.23 17.33 17.33 223563941505 17.25 17.25 223563941505
3 마니커 027740 2 1156 2 91 8.54 66122103 72110680 63511228 66122103 8.54 91.70 104.11 104.11 79301638425 108.01 108.01 79301638425
4 씨씨에스 066790 3 1815 2 326 21.89 45362134 37431928 65152039 45362134 21.89 121.19 69.63 69.63 79650772886 67.36 67.36 79650772886
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 96 5 -3 -3.03 44586774 19274400 1497000000 44586774 -3.03 231.33 2.98 2.98 4283740044 2.98 2.98 4283740044
6 평화산업 090080 5 1652 5 -34 -2.02 33017059 40700036 54902259 33017059 -2.02 81.12 60.14 60.14 57452005343 63.34 63.34 57452005343
7 율호 072770 6 849 2 84 10.98 30478560 25054892 71919480 30478560 10.98 121.65 42.38 42.38 23496949008 38.48 38.48 23496949008
8 하림 136480 7 3385 2 15 0.45 28152304 28510294 106209702 28152304 0.45 98.74 26.51 26.51 98235165438 27.32 27.32 98235165438
9 KODEX 코스닥150선물인버스 251340 8 4000 5 -50 -1.23 25631198 25041860 53500000 25631198 -1.23 102.35 47.91 47.91 102227178440 47.77 47.77 102227178440
10 랩지노믹스 084650 9 2625 2 120 4.79 24880181 13119438 74239990 24880181 4.79 189.64 33.51 33.51 67273127013 34.52 34.52 67273127013
11 KODEX 코스닥150레버리지 233740 10 6735 2 160 2.43 23533534 27038336 278700000 23533534 2.43 87.04 8.44 8.44 159289391049 8.49 8.49 159289391049
12 케이바이오 038530 11 268 2 17 6.77 22582495 1448476 115714347 22582495 6.77 1559.05 19.52 19.52 6339452967 20.44 20.44 6339452967
13 대영포장 014160 12 1453 5 -70 -4.60 22009234 64207320 108394549 22009234 -4.60 34.28 20.30 20.30 33076478206 21.00 21.00 33076478206
14 KODEX 2차전지산업레버리지 462330 13 672 5 -13 -1.90 21015954 26558668 238600000 21015954 -1.90 79.13 8.81 8.81 14505679809 9.05 9.05 14505679809
15 두산에너빌리티 034020 14 39100 2 1900 5.11 17374970 15739607 640561146 17374970 5.11 110.39 2.71 2.71 666170610775 2.66 2.66 666170610775
16 케이쓰리아이 431190 15 6300 2 700 12.50 17193678 1766076 7486442 17193678 12.50 973.55 229.66 229.66 113571532720 240.80 240.80 113571532720
17 이뮨온시아 424870 16 7130 2 250 3.63 16775760 22466796 73004309 16775760 3.63 74.67 22.98 22.98 117998829015 22.67 22.67 117998829015
18 KODEX 인버스 114800 17 4325 5 -20 -0.46 15942695 11310185 137300000 15942695 -0.46 140.96 11.61 11.61 68754113622 11.58 11.58 68754113622
19 나우로보틱스 459510 18 28500 2 2750 10.68 15308945 16167859 12547732 15308945 10.68 94.69 122.01 122.01 438708928125 122.68 122.68 438708928125
20 우리기술 032820 19 2170 5 -10 -0.46 13934499 45297456 164677432 13934499 -0.46 30.76 8.46 8.46 30089099075 8.42 8.42 30089099075
21 체리부로 066360 20 915 2 33 3.74 13932755 11756294 47952015 13932755 3.74 118.51 29.06 29.06 13343883203 30.41 30.41 13343883203
22 세진중공업 075580 21 12030 1 2770 29.91 13354919 386277 56849456 13354919 29.91 3457.34 23.49 23.49 151216433155 22.11 22.11 151216433155
23 압타머사이언스 291650 22 1336 5 -70 -4.98 13103735 6530699 29280252 13103735 -4.98 200.65 44.75 44.75 19089539523 48.80 48.80 19089539523
24 휴마시스 205470 23 1500 2 30 2.04 12623479 6223534 129375009 12623479 2.04 202.83 9.76 9.76 19521039932 10.06 10.06 19521039932
25 아이씨티케이 456010 24 19760 2 2670 15.62 12417675 1451276 13420676 12417675 15.62 855.64 92.53 92.53 255924959415 96.51 96.51 255924959415
26 수젠텍 253840 25 7790 2 540 7.45 12383889 11535722 16743200 12383889 7.45 107.35 73.96 73.96 100809352635 77.29 77.29 100809352635
27 셀리드 299660 26 5200 1 1200 30.00 12287085 3777880 21102977 12287085 30.00 325.24 58.22 58.22 59179936258 53.93 53.93 59179936258
28 바이오비쥬 489460 27 19910 2 1530 8.32 12025939 32347508 15044430 12025939 8.32 37.18 79.94 79.94 240712156810 80.36 80.36 240712156810
29 KODEX 레버리지 122630 28 16515 2 235 1.44 11893890 12363932 136750000 11893890 1.44 96.20 8.70 8.70 197016741776 8.72 8.72 197016741776
30 메디콕스 054180 29 186 5 -7 -3.63 11814886 37862672 82878283 11814886 -3.63 31.20 14.26 14.26 2256315281 14.64 14.64 2256315281
31 넥스트아이 137940 30 652 5 -60 -8.43 11665566 24867140 85368992 11665566 -8.43 46.91 13.66 13.66 7889710023 14.17 14.17 7889710023

31
top30/20250521/top30-av-20250521-165001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2035,5,-25,-1.21,110433813,83462272,636900000,110433813,-1.21,132.32,17.34,17.34,223704002415,17.26,17.26,223704002415
마니커,027740,2,1156,2,91,8.54,66148776,72110680,63511228,66148776,8.54,91.73,104.15,104.15,79332259029,108.05,108.05,79332259029
씨씨에스,066790,3,1815,2,326,21.89,45368315,37431928,65152039,45368315,21.89,121.20,69.63,69.63,79662047030,67.37,67.37,79662047030
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,96,5,-3,-3.03,44586774,19274400,1497000000,44586774,-3.03,231.33,2.98,2.98,4283740044,2.98,2.98,4283740044
평화산업,090080,5,1652,5,-34,-2.02,33031660,40700036,54902259,33031660,-2.02,81.16,60.16,60.16,57476126195,63.37,63.37,57476126195
율호,072770,6,849,2,84,10.98,30532740,25054892,71919480,30532740,10.98,121.86,42.45,42.45,23543381268,38.56,38.56,23543381268
하림,136480,7,3385,2,15,0.45,28161705,28510294,106209702,28161705,0.45,98.78,26.52,26.52,98266846808,27.33,27.33,98266846808
KODEX 코스닥150선물인버스,251340,8,4000,5,-50,-1.23,25663530,25041860,53500000,25663530,-1.23,102.48,47.97,47.97,102356506440,47.83,47.83,102356506440
랩지노믹스,084650,9,2625,2,120,4.79,24933792,13119438,74239990,24933792,4.79,190.05,33.59,33.59,67415464218,34.59,34.59,67415464218
KODEX 코스닥150레버리지,233740,10,6735,2,160,2.43,23535250,27038336,278700000,23535250,2.43,87.04,8.44,8.44,159300939729,8.49,8.49,159300939729
케이바이오,038530,11,268,2,17,6.77,22584835,1448476,115714347,22584835,6.77,1559.21,19.52,19.52,6340077747,20.44,20.44,6340077747
대영포장,014160,12,1453,5,-70,-4.60,22013925,64207320,108394549,22013925,-4.60,34.29,20.31,20.31,33083294229,21.01,21.01,33083294229
KODEX 2차전지산업레버리지,462330,13,672,5,-13,-1.90,21018954,26558668,238600000,21018954,-1.90,79.14,8.81,8.81,14507692809,9.05,9.05,14507692809
두산에너빌리티,034020,14,39100,2,1900,5.11,17374970,15739607,640561146,17374970,5.11,110.39,2.71,2.71,666170610775,2.66,2.66,666170610775
케이쓰리아이,431190,15,6300,2,700,12.50,17197414,1766076,7486442,17197414,12.50,973.76,229.71,229.71,113594808000,240.85,240.85,113594808000
이뮨온시아,424870,16,7130,2,250,3.63,16775760,22466796,73004309,16775760,3.63,74.67,22.98,22.98,117998829015,22.67,22.67,117998829015
KODEX 인버스,114800,17,4325,5,-20,-0.46,15972187,11310185,137300000,15972187,-0.46,141.22,11.63,11.63,68881666522,11.60,11.60,68881666522
나우로보틱스,459510,18,28500,2,2750,10.68,15314986,16167859,12547732,15314986,10.68,94.72,122.05,122.05,438881096625,122.73,122.73,438881096625
우리기술,032820,19,2170,5,-10,-0.46,13943950,45297456,164677432,13943950,-0.46,30.78,8.47,8.47,30109607745,8.43,8.43,30109607745
체리부로,066360,20,915,2,33,3.74,13936282,11756294,47952015,13936282,3.74,118.54,29.06,29.06,13347071611,30.42,30.42,13347071611
세진중공업,075580,21,12030,1,2770,29.91,13354919,386277,56849456,13354919,29.91,3457.34,23.49,23.49,151216433155,22.11,22.11,151216433155
압타머사이언스,291650,22,1336,5,-70,-4.98,13139776,6530699,29280252,13139776,-4.98,201.20,44.88,44.88,19138735488,48.93,48.93,19138735488
휴마시스,205470,23,1500,2,30,2.04,12629269,6223534,129375009,12629269,2.04,202.93,9.76,9.76,19529753882,10.06,10.06,19529753882
아이씨티케이,456010,24,19760,2,2670,15.62,12417675,1451276,13420676,12417675,15.62,855.64,92.53,92.53,255924959415,96.51,96.51,255924959415
수젠텍,253840,25,7790,2,540,7.45,12383889,11535722,16743200,12383889,7.45,107.35,73.96,73.96,100809352635,77.29,77.29,100809352635
셀리드,299660,26,5200,1,1200,30.00,12289121,3777880,21102977,12289121,30.00,325.29,58.23,58.23,59190523458,53.94,53.94,59190523458
바이오비쥬,489460,27,19910,2,1530,8.32,12053789,32347508,15044430,12053789,8.32,37.26,80.12,80.12,241274726810,80.55,80.55,241274726810
KODEX 레버리지,122630,28,16515,2,235,1.44,11894721,12363932,136750000,11894721,1.44,96.21,8.70,8.70,197030457431,8.72,8.72,197030457431
메디콕스,054180,29,186,5,-7,-3.63,11820646,37862672,82878283,11820646,-3.63,31.22,14.26,14.26,2257392401,14.64,14.64,2257392401
넥스트아이,137940,30,652,5,-60,-8.43,11698870,24867140,85368992,11698870,-8.43,47.05,13.70,13.70,7910891367,14.21,14.21,7910891367
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 2035 5 -25 -1.21 110433813 83462272 636900000 110433813 -1.21 132.32 17.34 17.34 223704002415 17.26 17.26 223704002415
3 마니커 027740 2 1156 2 91 8.54 66148776 72110680 63511228 66148776 8.54 91.73 104.15 104.15 79332259029 108.05 108.05 79332259029
4 씨씨에스 066790 3 1815 2 326 21.89 45368315 37431928 65152039 45368315 21.89 121.20 69.63 69.63 79662047030 67.37 67.37 79662047030
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 96 5 -3 -3.03 44586774 19274400 1497000000 44586774 -3.03 231.33 2.98 2.98 4283740044 2.98 2.98 4283740044
6 평화산업 090080 5 1652 5 -34 -2.02 33031660 40700036 54902259 33031660 -2.02 81.16 60.16 60.16 57476126195 63.37 63.37 57476126195
7 율호 072770 6 849 2 84 10.98 30532740 25054892 71919480 30532740 10.98 121.86 42.45 42.45 23543381268 38.56 38.56 23543381268
8 하림 136480 7 3385 2 15 0.45 28161705 28510294 106209702 28161705 0.45 98.78 26.52 26.52 98266846808 27.33 27.33 98266846808
9 KODEX 코스닥150선물인버스 251340 8 4000 5 -50 -1.23 25663530 25041860 53500000 25663530 -1.23 102.48 47.97 47.97 102356506440 47.83 47.83 102356506440
10 랩지노믹스 084650 9 2625 2 120 4.79 24933792 13119438 74239990 24933792 4.79 190.05 33.59 33.59 67415464218 34.59 34.59 67415464218
11 KODEX 코스닥150레버리지 233740 10 6735 2 160 2.43 23535250 27038336 278700000 23535250 2.43 87.04 8.44 8.44 159300939729 8.49 8.49 159300939729
12 케이바이오 038530 11 268 2 17 6.77 22584835 1448476 115714347 22584835 6.77 1559.21 19.52 19.52 6340077747 20.44 20.44 6340077747
13 대영포장 014160 12 1453 5 -70 -4.60 22013925 64207320 108394549 22013925 -4.60 34.29 20.31 20.31 33083294229 21.01 21.01 33083294229
14 KODEX 2차전지산업레버리지 462330 13 672 5 -13 -1.90 21018954 26558668 238600000 21018954 -1.90 79.14 8.81 8.81 14507692809 9.05 9.05 14507692809
15 두산에너빌리티 034020 14 39100 2 1900 5.11 17374970 15739607 640561146 17374970 5.11 110.39 2.71 2.71 666170610775 2.66 2.66 666170610775
16 케이쓰리아이 431190 15 6300 2 700 12.50 17197414 1766076 7486442 17197414 12.50 973.76 229.71 229.71 113594808000 240.85 240.85 113594808000
17 이뮨온시아 424870 16 7130 2 250 3.63 16775760 22466796 73004309 16775760 3.63 74.67 22.98 22.98 117998829015 22.67 22.67 117998829015
18 KODEX 인버스 114800 17 4325 5 -20 -0.46 15972187 11310185 137300000 15972187 -0.46 141.22 11.63 11.63 68881666522 11.60 11.60 68881666522
19 나우로보틱스 459510 18 28500 2 2750 10.68 15314986 16167859 12547732 15314986 10.68 94.72 122.05 122.05 438881096625 122.73 122.73 438881096625
20 우리기술 032820 19 2170 5 -10 -0.46 13943950 45297456 164677432 13943950 -0.46 30.78 8.47 8.47 30109607745 8.43 8.43 30109607745
21 체리부로 066360 20 915 2 33 3.74 13936282 11756294 47952015 13936282 3.74 118.54 29.06 29.06 13347071611 30.42 30.42 13347071611
22 세진중공업 075580 21 12030 1 2770 29.91 13354919 386277 56849456 13354919 29.91 3457.34 23.49 23.49 151216433155 22.11 22.11 151216433155
23 압타머사이언스 291650 22 1336 5 -70 -4.98 13139776 6530699 29280252 13139776 -4.98 201.20 44.88 44.88 19138735488 48.93 48.93 19138735488
24 휴마시스 205470 23 1500 2 30 2.04 12629269 6223534 129375009 12629269 2.04 202.93 9.76 9.76 19529753882 10.06 10.06 19529753882
25 아이씨티케이 456010 24 19760 2 2670 15.62 12417675 1451276 13420676 12417675 15.62 855.64 92.53 92.53 255924959415 96.51 96.51 255924959415
26 수젠텍 253840 25 7790 2 540 7.45 12383889 11535722 16743200 12383889 7.45 107.35 73.96 73.96 100809352635 77.29 77.29 100809352635
27 셀리드 299660 26 5200 1 1200 30.00 12289121 3777880 21102977 12289121 30.00 325.29 58.23 58.23 59190523458 53.94 53.94 59190523458
28 바이오비쥬 489460 27 19910 2 1530 8.32 12053789 32347508 15044430 12053789 8.32 37.26 80.12 80.12 241274726810 80.55 80.55 241274726810
29 KODEX 레버리지 122630 28 16515 2 235 1.44 11894721 12363932 136750000 11894721 1.44 96.21 8.70 8.70 197030457431 8.72 8.72 197030457431
30 메디콕스 054180 29 186 5 -7 -3.63 11820646 37862672 82878283 11820646 -3.63 31.22 14.26 14.26 2257392401 14.64 14.64 2257392401
31 넥스트아이 137940 30 652 5 -60 -8.43 11698870 24867140 85368992 11698870 -8.43 47.05 13.70 13.70 7910891367 14.21 14.21 7910891367

31
top30/20250521/top30-avtr-20250521-090000.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
진흥기업2우B,002787,1,10140,3,0,0.00,467,43381,294808,467,0.00,1.08,0.16,0.16,4735380,0.16,0.16,4735380
흥국화재우,000545,2,8800,3,0,0.00,601,567036,768000,601,0.00,0.11,0.08,0.08,5288800,0.08,0.08,5288800
한진칼우,18064K,3,36750,3,0,0.00,351,273048,536766,351,0.00,0.13,0.07,0.07,12899250,0.07,0.07,12899250
한국수출포장,002200,4,2815,3,0,0.00,16000,64333,40000000,16000,0.00,24.87,0.04,0.04,45040000,0.04,0.04,45040000
토마토시스템,393210,5,7010,3,0,0.00,5048,392203,15614544,5048,0.00,1.29,0.03,0.03,35386480,0.03,0.03,35386480
한국피아이엠,448900,6,19080,3,0,0.00,1900,1202210,6004457,1900,0.00,0.16,0.03,0.03,36252000,0.03,0.03,36252000
한국정보인증,053300,7,5830,3,0,0.00,13141,11005486,42441361,13141,0.00,0.12,0.03,0.03,76612030,0.03,0.03,76612030
KODEX 인버스,114800,8,4345,3,0,0.00,37637,11310185,137300000,37637,0.00,0.33,0.03,0.03,163532765,0.03,0.03,163532765
마니커에프앤지,195500,9,3505,3,0,0.00,4300,2739090,15978000,4300,0.00,0.16,0.03,0.03,15071500,0.03,0.03,15071500
에이아이코리아,364950,10,13220,3,0,0.00,2017,555787,7931139,2017,0.00,0.36,0.03,0.03,26664740,0.03,0.03,26664740
평화홀딩스,010770,11,9100,3,0,0.00,3671,7782448,14625466,3671,0.00,0.05,0.03,0.03,33406100,0.03,0.03,33406100
티씨머티리얼즈,125020,12,6030,3,0,0.00,7984,5701437,34227815,7984,0.00,0.14,0.02,0.02,48143520,0.02,0.02,48143520
RF시스템즈,474610,13,4610,3,0,0.00,2983,336945,12924863,2983,0.00,0.89,0.02,0.02,13751630,0.02,0.02,13751630
상지건설,042940,14,27550,3,0,0.00,902,9595087,3981814,902,0.00,0.01,0.02,0.02,24850100,0.02,0.02,24850100
폴라리스AI파마,041910,15,8660,3,0,0.00,2675,12953482,13501607,2675,0.00,0.02,0.02,0.02,23165500,0.02,0.02,23165500
씨에스베어링,297090,16,8690,3,0,0.00,5350,4418561,27270000,5350,0.00,0.12,0.02,0.02,46491500,0.02,0.02,46491500
SOL 미국원자력SMR,0051G0,17,10030,3,0,0.00,200,507860,1200000,200,0.00,0.04,0.02,0.02,2006000,0.02,0.02,2006000
프롬바이오,377220,18,2995,3,0,0.00,4684,20124316,28310000,4684,0.00,0.02,0.02,0.02,14028580,0.02,0.02,14028580
서흥,008490,19,18500,3,0,0.00,1655,519900,11569113,1655,0.00,0.32,0.01,0.01,30617500,0.01,0.01,30617500
쎄크,081180,20,14360,3,0,0.00,1184,1789621,8825535,1184,0.00,0.07,0.01,0.01,17002240,0.01,0.01,17002240
동방메디컬,240550,21,11290,3,0,0.00,2462,2150452,20774940,2462,0.00,0.11,0.01,0.01,27795980,0.01,0.01,27795980
디오,039840,22,19700,3,0,0.00,1700,140439,14981755,1700,0.00,1.21,0.01,0.01,33490000,0.01,0.01,33490000
원익홀딩스,030530,23,5480,3,0,0.00,8525,37193252,77237981,8525,0.00,0.02,0.01,0.01,46717000,0.01,0.01,46717000
모티브링크,463480,24,10250,3,0,0.00,1365,375505,12390358,1365,0.00,0.36,0.01,0.01,13991250,0.01,0.01,13991250
삼성공조,006660,25,15570,3,0,0.00,852,229951,8126314,852,0.00,0.37,0.01,0.01,13265640,0.01,0.01,13265640
로킷헬스케어,376900,26,18920,3,0,0.00,929,6964409,9669449,929,0.00,0.01,0.01,0.01,17576680,0.01,0.01,17576680
인벤티지랩,389470,27,43700,3,0,0.00,1005,818636,10684434,1005,0.00,0.12,0.01,0.01,43918500,0.01,0.01,43918500
원티드랩,376980,28,5530,3,0,0.00,864,344588,9766394,864,0.00,0.25,0.01,0.01,4777920,0.01,0.01,4777920
유라클,088340,29,22250,3,0,0.00,374,4645326,4330068,374,0.00,0.01,0.01,0.01,8321500,0.01,0.01,8321500
포메탈,119500,30,3250,3,0,0.00,998,301077,11847232,998,0.00,0.33,0.01,0.01,3243500,0.01,0.01,3243500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 진흥기업2우B 002787 1 10140 3 0 0.00 467 43381 294808 467 0.00 1.08 0.16 0.16 4735380 0.16 0.16 4735380
3 흥국화재우 000545 2 8800 3 0 0.00 601 567036 768000 601 0.00 0.11 0.08 0.08 5288800 0.08 0.08 5288800
4 한진칼우 18064K 3 36750 3 0 0.00 351 273048 536766 351 0.00 0.13 0.07 0.07 12899250 0.07 0.07 12899250
5 한국수출포장 002200 4 2815 3 0 0.00 16000 64333 40000000 16000 0.00 24.87 0.04 0.04 45040000 0.04 0.04 45040000
6 토마토시스템 393210 5 7010 3 0 0.00 5048 392203 15614544 5048 0.00 1.29 0.03 0.03 35386480 0.03 0.03 35386480
7 한국피아이엠 448900 6 19080 3 0 0.00 1900 1202210 6004457 1900 0.00 0.16 0.03 0.03 36252000 0.03 0.03 36252000
8 한국정보인증 053300 7 5830 3 0 0.00 13141 11005486 42441361 13141 0.00 0.12 0.03 0.03 76612030 0.03 0.03 76612030
9 KODEX 인버스 114800 8 4345 3 0 0.00 37637 11310185 137300000 37637 0.00 0.33 0.03 0.03 163532765 0.03 0.03 163532765
10 마니커에프앤지 195500 9 3505 3 0 0.00 4300 2739090 15978000 4300 0.00 0.16 0.03 0.03 15071500 0.03 0.03 15071500
11 에이아이코리아 364950 10 13220 3 0 0.00 2017 555787 7931139 2017 0.00 0.36 0.03 0.03 26664740 0.03 0.03 26664740
12 평화홀딩스 010770 11 9100 3 0 0.00 3671 7782448 14625466 3671 0.00 0.05 0.03 0.03 33406100 0.03 0.03 33406100
13 티씨머티리얼즈 125020 12 6030 3 0 0.00 7984 5701437 34227815 7984 0.00 0.14 0.02 0.02 48143520 0.02 0.02 48143520
14 RF시스템즈 474610 13 4610 3 0 0.00 2983 336945 12924863 2983 0.00 0.89 0.02 0.02 13751630 0.02 0.02 13751630
15 상지건설 042940 14 27550 3 0 0.00 902 9595087 3981814 902 0.00 0.01 0.02 0.02 24850100 0.02 0.02 24850100
16 폴라리스AI파마 041910 15 8660 3 0 0.00 2675 12953482 13501607 2675 0.00 0.02 0.02 0.02 23165500 0.02 0.02 23165500
17 씨에스베어링 297090 16 8690 3 0 0.00 5350 4418561 27270000 5350 0.00 0.12 0.02 0.02 46491500 0.02 0.02 46491500
18 SOL 미국원자력SMR 0051G0 17 10030 3 0 0.00 200 507860 1200000 200 0.00 0.04 0.02 0.02 2006000 0.02 0.02 2006000
19 프롬바이오 377220 18 2995 3 0 0.00 4684 20124316 28310000 4684 0.00 0.02 0.02 0.02 14028580 0.02 0.02 14028580
20 서흥 008490 19 18500 3 0 0.00 1655 519900 11569113 1655 0.00 0.32 0.01 0.01 30617500 0.01 0.01 30617500
21 쎄크 081180 20 14360 3 0 0.00 1184 1789621 8825535 1184 0.00 0.07 0.01 0.01 17002240 0.01 0.01 17002240
22 동방메디컬 240550 21 11290 3 0 0.00 2462 2150452 20774940 2462 0.00 0.11 0.01 0.01 27795980 0.01 0.01 27795980
23 디오 039840 22 19700 3 0 0.00 1700 140439 14981755 1700 0.00 1.21 0.01 0.01 33490000 0.01 0.01 33490000
24 원익홀딩스 030530 23 5480 3 0 0.00 8525 37193252 77237981 8525 0.00 0.02 0.01 0.01 46717000 0.01 0.01 46717000
25 모티브링크 463480 24 10250 3 0 0.00 1365 375505 12390358 1365 0.00 0.36 0.01 0.01 13991250 0.01 0.01 13991250
26 삼성공조 006660 25 15570 3 0 0.00 852 229951 8126314 852 0.00 0.37 0.01 0.01 13265640 0.01 0.01 13265640
27 로킷헬스케어 376900 26 18920 3 0 0.00 929 6964409 9669449 929 0.00 0.01 0.01 0.01 17576680 0.01 0.01 17576680
28 인벤티지랩 389470 27 43700 3 0 0.00 1005 818636 10684434 1005 0.00 0.12 0.01 0.01 43918500 0.01 0.01 43918500
29 원티드랩 376980 28 5530 3 0 0.00 864 344588 9766394 864 0.00 0.25 0.01 0.01 4777920 0.01 0.01 4777920
30 유라클 088340 29 22250 3 0 0.00 374 4645326 4330068 374 0.00 0.01 0.01 0.01 8321500 0.01 0.01 8321500
31 포메탈 119500 30 3250 3 0 0.00 998 301077 11847232 998 0.00 0.33 0.01 0.01 3243500 0.01 0.01 3243500

31
top30/20250521/top30-avtr-20250521-091000.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
상지건설,042940,1,31500,2,3950,14.34,757216,9595087,3981814,757216,14.34,7.89,19.02,19.02,22701891825,18.10,18.10,22701891825
수젠텍,253840,2,8400,2,1150,15.86,2918859,11535722,16743200,2918859,15.86,25.30,17.43,17.43,24551580205,17.46,17.46,24551580205
압타머사이언스,291650,3,1475,2,69,4.91,4373831,6530699,29280252,4373831,4.91,66.97,14.94,14.94,6821021895,15.79,15.79,6821021895
랩지노믹스,084650,4,2760,2,255,10.18,10941198,13119438,74239990,10941198,10.18,83.40,14.74,14.74,30322378199,14.80,14.80,30322378199
로킷헬스케어,376900,5,20550,2,1630,8.62,1310671,6964409,9669449,1310671,8.62,18.82,13.55,13.55,26162333045,13.17,13.17,26162333045
바이오비쥬,489460,6,19640,2,1260,6.86,2019133,32347508,15044430,2019133,6.86,6.24,13.42,13.42,40507276890,13.71,13.71,40507276890
케이쓰리아이,431190,7,6080,2,480,8.57,918500,1766076,7486442,918500,8.57,52.01,12.27,12.27,5539025170,12.17,12.17,5539025170
율호,072770,8,758,5,-7,-0.92,8016831,25054892,71919480,8016831,-0.92,32.00,11.15,11.15,5659007481,10.38,10.38,5659007481
셀리드,299660,9,4715,2,715,17.88,2296743,3777880,21102977,2296743,17.88,60.79,10.88,10.88,10856569741,10.91,10.91,10856569741
블루엠텍,439580,10,7740,2,1290,20.00,980203,249268,11170221,980203,20.00,393.23,8.78,8.78,7619695320,8.81,8.81,7619695320
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,11,10065,5,-5,-0.05,159635,198897,2000000,159635,-0.05,80.26,7.98,7.98,1607370447,7.98,7.98,1607370447
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19905,2,660,3.43,76617,70414,1000000,76617,3.43,108.81,7.66,7.66,1524497450,7.66,7.66,1524497450
아이씨티케이,456010,13,19170,2,2080,12.17,1002245,1451276,13420676,1002245,12.17,69.06,7.47,7.47,18198116345,7.07,7.07,18198116345
평화홀딩스,010770,14,9010,5,-90,-0.99,1034976,7782448,14625466,1034976,-0.99,13.30,7.08,7.08,9197708600,6.98,6.98,9197708600
KODEX 코스닥150선물인버스,251340,15,3995,5,-55,-1.36,3591810,25041860,53500000,3591810,-1.36,14.34,6.71,6.71,14422773074,6.75,6.75,14422773074
이글벳,044960,16,4770,2,300,6.71,806487,129089,12641883,806487,6.71,624.75,6.38,6.38,3870646588,6.42,6.42,3870646588
오가노이드사이언스,476040,17,42350,2,1850,4.57,366212,3117777,6505950,366212,4.57,11.75,5.63,5.63,15612752350,5.67,5.67,15612752350
이뮨온시아,424870,18,6940,2,60,0.87,3557420,22466796,73004309,3557420,0.87,15.83,4.87,4.87,25439423400,5.02,5.02,25439423400
RISE 미국휴머노이드로봇,0036R0,19,11580,3,0,0.00,42139,143983,900000,42139,0.00,29.27,4.68,4.68,488603650,4.69,4.69,488603650
그린생명과학,114450,20,2205,1,506,29.78,929817,847360,20000000,929817,29.78,109.73,4.65,4.65,1970103171,4.47,4.47,1970103171
마니커,027740,21,1103,2,38,3.57,2947945,72110680,63511228,2947945,3.57,4.09,4.64,4.64,3278652276,4.68,4.68,3278652276
나우로보틱스,459510,22,25750,3,0,0.00,574163,16167859,12547732,574163,0.00,3.55,4.58,4.58,14744410250,4.56,4.56,14744410250
SOL 팔란티어미국채커버드콜혼합,0040X0,23,10600,5,-90,-0.84,50306,102251,1100000,50306,-0.84,49.20,4.57,4.57,533500605,4.58,4.58,533500605
휴마시스,205470,24,1571,2,101,6.87,5873849,6223534,129375009,5873849,6.87,94.38,4.54,4.54,9238249936,4.55,4.55,9238249936
메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,25,19145,5,-725,-3.65,44319,53613,1000000,44319,-3.65,82.66,4.43,4.43,849244540,4.44,4.44,849244540
SOL 골드커버드콜액티브,0022T0,26,10680,2,200,1.91,97484,189954,2200000,97484,1.91,51.32,4.43,4.43,1039340395,4.42,4.42,1039340395
삼륭물산,014970,27,6980,5,-300,-4.12,651259,901790,15125000,651259,-4.12,72.22,4.31,4.31,4840344940,4.58,4.58,4840344940
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,28,17495,5,-715,-3.93,41405,68906,1000000,41405,-3.93,60.09,4.14,4.14,724967075,4.14,4.14,724967075
라온텍,418420,29,3505,2,760,27.69,1235673,59430,30337558,1235673,27.69,2079.21,4.07,4.07,4249667810,4.00,4.00,4249667810
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,19945,2,670,3.48,40648,41809,1000000,40648,3.48,97.22,4.06,4.06,809101720,4.06,4.06,809101720
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 31500 2 3950 14.34 757216 9595087 3981814 757216 14.34 7.89 19.02 19.02 22701891825 18.10 18.10 22701891825
3 수젠텍 253840 2 8400 2 1150 15.86 2918859 11535722 16743200 2918859 15.86 25.30 17.43 17.43 24551580205 17.46 17.46 24551580205
4 압타머사이언스 291650 3 1475 2 69 4.91 4373831 6530699 29280252 4373831 4.91 66.97 14.94 14.94 6821021895 15.79 15.79 6821021895
5 랩지노믹스 084650 4 2760 2 255 10.18 10941198 13119438 74239990 10941198 10.18 83.40 14.74 14.74 30322378199 14.80 14.80 30322378199
6 로킷헬스케어 376900 5 20550 2 1630 8.62 1310671 6964409 9669449 1310671 8.62 18.82 13.55 13.55 26162333045 13.17 13.17 26162333045
7 바이오비쥬 489460 6 19640 2 1260 6.86 2019133 32347508 15044430 2019133 6.86 6.24 13.42 13.42 40507276890 13.71 13.71 40507276890
8 케이쓰리아이 431190 7 6080 2 480 8.57 918500 1766076 7486442 918500 8.57 52.01 12.27 12.27 5539025170 12.17 12.17 5539025170
9 율호 072770 8 758 5 -7 -0.92 8016831 25054892 71919480 8016831 -0.92 32.00 11.15 11.15 5659007481 10.38 10.38 5659007481
10 셀리드 299660 9 4715 2 715 17.88 2296743 3777880 21102977 2296743 17.88 60.79 10.88 10.88 10856569741 10.91 10.91 10856569741
11 블루엠텍 439580 10 7740 2 1290 20.00 980203 249268 11170221 980203 20.00 393.23 8.78 8.78 7619695320 8.81 8.81 7619695320
12 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 11 10065 5 -5 -0.05 159635 198897 2000000 159635 -0.05 80.26 7.98 7.98 1607370447 7.98 7.98 1607370447
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19905 2 660 3.43 76617 70414 1000000 76617 3.43 108.81 7.66 7.66 1524497450 7.66 7.66 1524497450
14 아이씨티케이 456010 13 19170 2 2080 12.17 1002245 1451276 13420676 1002245 12.17 69.06 7.47 7.47 18198116345 7.07 7.07 18198116345
15 평화홀딩스 010770 14 9010 5 -90 -0.99 1034976 7782448 14625466 1034976 -0.99 13.30 7.08 7.08 9197708600 6.98 6.98 9197708600
16 KODEX 코스닥150선물인버스 251340 15 3995 5 -55 -1.36 3591810 25041860 53500000 3591810 -1.36 14.34 6.71 6.71 14422773074 6.75 6.75 14422773074
17 이글벳 044960 16 4770 2 300 6.71 806487 129089 12641883 806487 6.71 624.75 6.38 6.38 3870646588 6.42 6.42 3870646588
18 오가노이드사이언스 476040 17 42350 2 1850 4.57 366212 3117777 6505950 366212 4.57 11.75 5.63 5.63 15612752350 5.67 5.67 15612752350
19 이뮨온시아 424870 18 6940 2 60 0.87 3557420 22466796 73004309 3557420 0.87 15.83 4.87 4.87 25439423400 5.02 5.02 25439423400
20 RISE 미국휴머노이드로봇 0036R0 19 11580 3 0 0.00 42139 143983 900000 42139 0.00 29.27 4.68 4.68 488603650 4.69 4.69 488603650
21 그린생명과학 114450 20 2205 1 506 29.78 929817 847360 20000000 929817 29.78 109.73 4.65 4.65 1970103171 4.47 4.47 1970103171
22 마니커 027740 21 1103 2 38 3.57 2947945 72110680 63511228 2947945 3.57 4.09 4.64 4.64 3278652276 4.68 4.68 3278652276
23 나우로보틱스 459510 22 25750 3 0 0.00 574163 16167859 12547732 574163 0.00 3.55 4.58 4.58 14744410250 4.56 4.56 14744410250
24 SOL 팔란티어미국채커버드콜혼합 0040X0 23 10600 5 -90 -0.84 50306 102251 1100000 50306 -0.84 49.20 4.57 4.57 533500605 4.58 4.58 533500605
25 휴마시스 205470 24 1571 2 101 6.87 5873849 6223534 129375009 5873849 6.87 94.38 4.54 4.54 9238249936 4.55 4.55 9238249936
26 메리츠 솔랙티브 -2X WTI원유 선물 ETN(H) Q610089 25 19145 5 -725 -3.65 44319 53613 1000000 44319 -3.65 82.66 4.43 4.43 849244540 4.44 4.44 849244540
27 SOL 골드커버드콜액티브 0022T0 26 10680 2 200 1.91 97484 189954 2200000 97484 1.91 51.32 4.43 4.43 1039340395 4.42 4.42 1039340395
28 삼륭물산 014970 27 6980 5 -300 -4.12 651259 901790 15125000 651259 -4.12 72.22 4.31 4.31 4840344940 4.58 4.58 4840344940
29 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 28 17495 5 -715 -3.93 41405 68906 1000000 41405 -3.93 60.09 4.14 4.14 724967075 4.14 4.14 724967075
30 라온텍 418420 29 3505 2 760 27.69 1235673 59430 30337558 1235673 27.69 2079.21 4.07 4.07 4249667810 4.00 4.00 4249667810
31 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 30 19945 2 670 3.48 40648 41809 1000000 40648 3.48 97.22 4.06 4.06 809101720 4.06 4.06 809101720

31
top30/20250521/top30-avtr-20250521-092001.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
상지건설,042940,1,29350,2,1800,6.53,1354163,9595087,3981814,1354163,6.53,14.11,34.01,34.01,40919943150,35.01,35.01,40919943150
아이씨티케이,456010,2,21200,2,4110,24.05,4523144,1451276,13420676,4523144,24.05,311.67,33.70,33.70,93648717680,32.91,32.91,93648717680
수젠텍,253840,3,7980,2,730,10.07,3863583,11535722,16743200,3863583,10.07,33.49,23.08,23.08,32251645720,24.14,24.14,32251645720
로킷헬스케어,376900,4,20050,2,1130,5.97,2190599,6964409,9669449,2190599,5.97,31.45,22.65,22.65,44142011835,22.77,22.77,44142011835
평화홀딩스,010770,5,11050,2,1950,21.43,3123781,7782448,14625466,3123781,21.43,40.14,21.36,21.36,30246088260,18.72,18.72,30246088260
바이오비쥬,489460,6,20550,2,2170,11.81,3053222,32347508,15044430,3053222,11.81,9.44,20.29,20.29,60958641370,19.72,19.72,60958641370
랩지노믹스,084650,7,2630,2,125,4.99,14129343,13119438,74239990,14129343,4.99,107.70,19.03,19.03,38897648954,19.92,19.92,38897648954
압타머사이언스,291650,8,1471,2,65,4.62,5519067,6530699,29280252,5519067,4.62,84.51,18.85,18.85,8505089428,19.75,19.75,8505089428
케이쓰리아이,431190,9,6050,2,450,8.04,1330230,1766076,7486442,1330230,8.04,75.32,17.77,17.77,8026289460,17.72,17.72,8026289460
평화산업,090080,10,1851,2,165,9.79,9125743,40700036,54902259,9125743,9.79,22.42,16.62,16.62,15865812769,15.61,15.61,15865812769
셀리드,299660,11,4470,2,470,11.75,3039533,3777880,21102977,3039533,11.75,80.46,14.40,14.40,14233401217,15.09,15.09,14233401217
율호,072770,12,748,5,-17,-2.22,10117760,25054892,71919480,10117760,-2.22,40.38,14.07,14.07,7235147413,13.45,13.45,7235147413
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,19855,2,610,3.17,140681,70414,1000000,140681,3.17,199.79,14.07,14.07,2799800885,14.10,14.10,2799800885
KODEX 코스닥150선물인버스,251340,14,3985,5,-65,-1.60,6544949,25041860,53500000,6544949,-1.60,26.14,12.23,12.23,26193301681,12.29,12.29,26193301681
블루엠텍,439580,15,7670,2,1220,18.91,1360249,249268,11170221,1360249,18.91,545.70,12.18,12.18,10567951525,12.33,12.33,10567951525
TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9945,5,-70,-0.70,144375,227777,1400000,144375,-0.70,63.38,10.31,10.31,1436175483,10.32,10.32,1436175483
엑스게이트,356680,17,9360,2,740,8.58,2859965,1042778,28543492,2859965,8.58,274.26,10.02,10.02,26909153435,10.07,10.07,26909153435
PLUS 차이나AI테크TOP10,0047N0,18,10370,5,-15,-0.14,77453,651180,800000,77453,-0.14,11.89,9.68,9.68,803911940,9.69,9.69,803911940
RISE 미국휴머노이드로봇,0036R0,19,11585,2,5,0.04,85277,143983,900000,85277,0.04,59.23,9.48,9.48,988505235,9.48,9.48,988505235
오가노이드사이언스,476040,20,42750,2,2250,5.56,577712,3117777,6505950,577712,5.56,18.53,8.88,8.88,24604373775,8.85,8.85,24604373775
이글벳,044960,21,4755,2,285,6.38,1067663,129089,12641883,1067663,6.38,827.08,8.45,8.45,5117104884,8.51,8.51,5117104884
메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,22,19165,5,-705,-3.55,84381,53613,1000000,84381,-3.55,157.39,8.44,8.44,1616130900,8.43,8.43,1616130900
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,10065,5,-5,-0.05,163111,198897,2000000,163111,-0.05,82.01,8.16,8.16,1642356292,8.16,8.16,1642356292
삼륭물산,014970,24,7150,5,-130,-1.79,1226199,901790,15125000,1226199,-1.79,135.97,8.11,8.11,9071547985,8.39,8.39,9071547985
나우로보틱스,459510,25,26350,2,600,2.33,1012152,16167859,12547732,1012152,2.33,6.26,8.07,8.07,26193015825,7.92,7.92,26193015825
메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,20255,2,700,3.58,70348,257,1000000,70348,3.58,9999.99,7.03,7.03,1427117060,7.05,7.05,1427117060
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,27,17505,5,-705,-3.87,69957,68906,1000000,69957,-3.87,101.53,7.00,7.00,1224084130,6.99,6.99,1224084130
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,28,19875,2,600,3.11,69253,41809,1000000,69253,3.11,165.64,6.93,6.93,1378908985,6.94,6.94,1378908985
SOL 미국양자컴퓨팅TOP10,0023A0,29,14065,2,575,4.26,89307,355466,1350000,89307,4.26,25.12,6.62,6.62,1252415448,6.60,6.60,1252415448
이뮨온시아,424870,30,6810,5,-70,-1.02,4782520,22466796,73004309,4782520,-1.02,21.29,6.55,6.55,33847880215,6.81,6.81,33847880215
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 29350 2 1800 6.53 1354163 9595087 3981814 1354163 6.53 14.11 34.01 34.01 40919943150 35.01 35.01 40919943150
3 아이씨티케이 456010 2 21200 2 4110 24.05 4523144 1451276 13420676 4523144 24.05 311.67 33.70 33.70 93648717680 32.91 32.91 93648717680
4 수젠텍 253840 3 7980 2 730 10.07 3863583 11535722 16743200 3863583 10.07 33.49 23.08 23.08 32251645720 24.14 24.14 32251645720
5 로킷헬스케어 376900 4 20050 2 1130 5.97 2190599 6964409 9669449 2190599 5.97 31.45 22.65 22.65 44142011835 22.77 22.77 44142011835
6 평화홀딩스 010770 5 11050 2 1950 21.43 3123781 7782448 14625466 3123781 21.43 40.14 21.36 21.36 30246088260 18.72 18.72 30246088260
7 바이오비쥬 489460 6 20550 2 2170 11.81 3053222 32347508 15044430 3053222 11.81 9.44 20.29 20.29 60958641370 19.72 19.72 60958641370
8 랩지노믹스 084650 7 2630 2 125 4.99 14129343 13119438 74239990 14129343 4.99 107.70 19.03 19.03 38897648954 19.92 19.92 38897648954
9 압타머사이언스 291650 8 1471 2 65 4.62 5519067 6530699 29280252 5519067 4.62 84.51 18.85 18.85 8505089428 19.75 19.75 8505089428
10 케이쓰리아이 431190 9 6050 2 450 8.04 1330230 1766076 7486442 1330230 8.04 75.32 17.77 17.77 8026289460 17.72 17.72 8026289460
11 평화산업 090080 10 1851 2 165 9.79 9125743 40700036 54902259 9125743 9.79 22.42 16.62 16.62 15865812769 15.61 15.61 15865812769
12 셀리드 299660 11 4470 2 470 11.75 3039533 3777880 21102977 3039533 11.75 80.46 14.40 14.40 14233401217 15.09 15.09 14233401217
13 율호 072770 12 748 5 -17 -2.22 10117760 25054892 71919480 10117760 -2.22 40.38 14.07 14.07 7235147413 13.45 13.45 7235147413
14 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 13 19855 2 610 3.17 140681 70414 1000000 140681 3.17 199.79 14.07 14.07 2799800885 14.10 14.10 2799800885
15 KODEX 코스닥150선물인버스 251340 14 3985 5 -65 -1.60 6544949 25041860 53500000 6544949 -1.60 26.14 12.23 12.23 26193301681 12.29 12.29 26193301681
16 블루엠텍 439580 15 7670 2 1220 18.91 1360249 249268 11170221 1360249 18.91 545.70 12.18 12.18 10567951525 12.33 12.33 10567951525
17 TIMEFOLIO 미국배당다우존스액티브 0036D0 16 9945 5 -70 -0.70 144375 227777 1400000 144375 -0.70 63.38 10.31 10.31 1436175483 10.32 10.32 1436175483
18 엑스게이트 356680 17 9360 2 740 8.58 2859965 1042778 28543492 2859965 8.58 274.26 10.02 10.02 26909153435 10.07 10.07 26909153435
19 PLUS 차이나AI테크TOP10 0047N0 18 10370 5 -15 -0.14 77453 651180 800000 77453 -0.14 11.89 9.68 9.68 803911940 9.69 9.69 803911940
20 RISE 미국휴머노이드로봇 0036R0 19 11585 2 5 0.04 85277 143983 900000 85277 0.04 59.23 9.48 9.48 988505235 9.48 9.48 988505235
21 오가노이드사이언스 476040 20 42750 2 2250 5.56 577712 3117777 6505950 577712 5.56 18.53 8.88 8.88 24604373775 8.85 8.85 24604373775
22 이글벳 044960 21 4755 2 285 6.38 1067663 129089 12641883 1067663 6.38 827.08 8.45 8.45 5117104884 8.51 8.51 5117104884
23 메리츠 솔랙티브 -2X WTI원유 선물 ETN(H) Q610089 22 19165 5 -705 -3.55 84381 53613 1000000 84381 -3.55 157.39 8.44 8.44 1616130900 8.43 8.43 1616130900
24 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 23 10065 5 -5 -0.05 163111 198897 2000000 163111 -0.05 82.01 8.16 8.16 1642356292 8.16 8.16 1642356292
25 삼륭물산 014970 24 7150 5 -130 -1.79 1226199 901790 15125000 1226199 -1.79 135.97 8.11 8.11 9071547985 8.39 8.39 9071547985
26 나우로보틱스 459510 25 26350 2 600 2.33 1012152 16167859 12547732 1012152 2.33 6.26 8.07 8.07 26193015825 7.92 7.92 26193015825
27 메리츠 솔랙티브 2X WTI원유 선물 ETN(H) Q610088 26 20255 2 700 3.58 70348 257 1000000 70348 3.58 9999.99 7.03 7.03 1427117060 7.05 7.05 1427117060
28 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 27 17505 5 -705 -3.87 69957 68906 1000000 69957 -3.87 101.53 7.00 7.00 1224084130 6.99 6.99 1224084130
29 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 28 19875 2 600 3.11 69253 41809 1000000 69253 3.11 165.64 6.93 6.93 1378908985 6.94 6.94 1378908985
30 SOL 미국양자컴퓨팅TOP10 0023A0 29 14065 2 575 4.26 89307 355466 1350000 89307 4.26 25.12 6.62 6.62 1252415448 6.60 6.60 1252415448
31 이뮨온시아 424870 30 6810 5 -70 -1.02 4782520 22466796 73004309 4782520 -1.02 21.29 6.55 6.55 33847880215 6.81 6.81 33847880215

31
top30/20250521/top30-avtr-20250521-093001.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
아이씨티케이,456010,1,21400,2,4310,25.22,5808189,1451276,13420676,5808189,25.22,400.21,43.28,43.28,120771987480,42.05,42.05,120771987480
상지건설,042940,2,29500,2,1950,7.08,1571971,9595087,3981814,1571971,7.08,16.38,39.48,39.48,47402229025,40.35,40.35,47402229025
바이오비쥬,489460,3,19980,2,1600,8.71,4825488,32347508,15044430,4825488,8.71,14.92,32.07,32.07,97444708445,32.42,32.42,97444708445
평화홀딩스,010770,4,10440,2,1340,14.73,4654819,7782448,14625466,4654819,14.73,59.81,31.83,31.83,46417813530,30.40,30.40,46417813530
로킷헬스케어,376900,5,19900,2,980,5.18,2752354,6964409,9669449,2752354,5.18,39.52,28.46,28.46,55247218025,28.71,28.71,55247218025
평화산업,090080,6,1801,2,115,6.82,14474817,40700036,54902259,14474817,6.82,35.56,26.36,26.36,25575484765,25.87,25.87,25575484765
수젠텍,253840,7,8100,2,850,11.72,4328225,11535722,16743200,4328225,11.72,37.52,25.85,25.85,36000562115,26.55,26.55,36000562115
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19885,2,640,3.33,220778,70414,1000000,220778,3.33,313.54,22.08,22.08,4392589635,22.09,22.09,4392589635
랩지노믹스,084650,9,2670,2,165,6.59,15113184,13119438,74239990,15113184,6.59,115.20,20.36,20.36,41508339671,20.94,20.94,41508339671
압타머사이언스,291650,10,1455,2,49,3.49,5935696,6530699,29280252,5935696,3.49,90.89,20.27,20.27,9111152232,21.39,21.39,9111152232
케이쓰리아이,431190,11,6130,2,530,9.46,1509713,1766076,7486442,1509713,9.46,85.48,20.17,20.17,9119798150,19.87,19.87,9119798150
셀리드,299660,12,4630,2,630,15.75,4018752,3777880,21102977,4018752,15.75,106.38,19.04,19.04,18822971369,19.26,19.26,18822971369
오가노이드사이언스,476040,13,45150,2,4650,11.48,1236247,3117777,6505950,1236247,11.48,39.65,19.00,19.00,53683706450,18.28,18.28,53683706450
나우로보틱스,459510,14,26300,2,550,2.14,1955758,16167859,12547732,1955758,2.14,12.10,15.59,15.59,51734757950,15.68,15.68,51734757950
율호,072770,15,749,5,-16,-2.09,11111777,25054892,71919480,11111777,-2.09,44.35,15.45,15.45,7970726267,14.80,14.80,7970726267
블루엠텍,439580,16,7690,2,1240,19.22,1543658,249268,11170221,1543658,19.22,619.28,13.82,13.82,11985859290,13.95,13.95,11985859290
KODEX 코스닥150선물인버스,251340,17,3990,5,-60,-1.48,7348079,25041860,53500000,7348079,-1.48,29.34,13.73,13.73,29395883951,13.77,13.77,29395883951
엑스게이트,356680,18,9380,2,760,8.82,3516440,1042778,28543492,3516440,8.82,337.22,12.32,12.32,33013246225,12.33,12.33,33013246225
PLUS 차이나AI테크TOP10,0047N0,19,10355,5,-30,-0.29,98363,651180,800000,98363,-0.29,15.11,12.30,12.30,1020535937,12.32,12.32,1020535937
SOL 미국양자컴퓨팅TOP10,0023A0,20,14085,2,595,4.41,152963,355466,1350000,152963,4.41,43.03,11.33,11.33,2148008103,11.30,11.30,2148008103
TIMEFOLIO 미국배당다우존스액티브,0036D0,21,9930,5,-85,-0.85,144840,227777,1400000,144840,-0.85,63.59,10.35,10.35,1440795658,10.36,10.36,1440795658
대영포장,014160,22,1529,2,6,0.39,10946472,64207320,108394549,10946472,0.39,17.05,10.10,10.10,16584288282,10.01,10.01,16584288282
이글벳,044960,23,4620,2,150,3.36,1253635,129089,12641883,1253635,3.36,971.14,9.92,9.92,5983389700,10.24,10.24,5983389700
RISE 미국휴머노이드로봇,0036R0,24,11585,2,5,0.04,88178,143983,900000,88178,0.04,61.24,9.80,9.80,1022093765,9.80,9.80,1022093765
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,19915,2,640,3.32,97443,41809,1000000,97443,3.32,233.07,9.74,9.74,1939889795,9.74,9.74,1939889795
삼륭물산,014970,26,7010,5,-270,-3.71,1468146,901790,15125000,1468146,-3.71,162.80,9.71,9.71,10767926960,10.16,10.16,10767926960
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,27,17505,5,-705,-3.87,96402,68906,1000000,96402,-3.87,139.90,9.64,9.64,1686828210,9.64,9.64,1686828210
더바이오메드,214610,28,5700,2,680,13.55,486592,43619,5150564,486592,13.55,1115.55,9.45,9.45,2870473780,9.78,9.78,2870473780
메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,29,19165,5,-705,-3.55,84381,53613,1000000,84381,-3.55,157.39,8.44,8.44,1616130900,8.43,8.43,1616130900
TIMEFOLIO 차이나AI테크액티브,0043Y0,30,10240,5,-30,-0.29,167468,294857,2050000,167468,-0.29,56.80,8.17,8.17,1720107000,8.19,8.19,1720107000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이씨티케이 456010 1 21400 2 4310 25.22 5808189 1451276 13420676 5808189 25.22 400.21 43.28 43.28 120771987480 42.05 42.05 120771987480
3 상지건설 042940 2 29500 2 1950 7.08 1571971 9595087 3981814 1571971 7.08 16.38 39.48 39.48 47402229025 40.35 40.35 47402229025
4 바이오비쥬 489460 3 19980 2 1600 8.71 4825488 32347508 15044430 4825488 8.71 14.92 32.07 32.07 97444708445 32.42 32.42 97444708445
5 평화홀딩스 010770 4 10440 2 1340 14.73 4654819 7782448 14625466 4654819 14.73 59.81 31.83 31.83 46417813530 30.40 30.40 46417813530
6 로킷헬스케어 376900 5 19900 2 980 5.18 2752354 6964409 9669449 2752354 5.18 39.52 28.46 28.46 55247218025 28.71 28.71 55247218025
7 평화산업 090080 6 1801 2 115 6.82 14474817 40700036 54902259 14474817 6.82 35.56 26.36 26.36 25575484765 25.87 25.87 25575484765
8 수젠텍 253840 7 8100 2 850 11.72 4328225 11535722 16743200 4328225 11.72 37.52 25.85 25.85 36000562115 26.55 26.55 36000562115
9 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 8 19885 2 640 3.33 220778 70414 1000000 220778 3.33 313.54 22.08 22.08 4392589635 22.09 22.09 4392589635
10 랩지노믹스 084650 9 2670 2 165 6.59 15113184 13119438 74239990 15113184 6.59 115.20 20.36 20.36 41508339671 20.94 20.94 41508339671
11 압타머사이언스 291650 10 1455 2 49 3.49 5935696 6530699 29280252 5935696 3.49 90.89 20.27 20.27 9111152232 21.39 21.39 9111152232
12 케이쓰리아이 431190 11 6130 2 530 9.46 1509713 1766076 7486442 1509713 9.46 85.48 20.17 20.17 9119798150 19.87 19.87 9119798150
13 셀리드 299660 12 4630 2 630 15.75 4018752 3777880 21102977 4018752 15.75 106.38 19.04 19.04 18822971369 19.26 19.26 18822971369
14 오가노이드사이언스 476040 13 45150 2 4650 11.48 1236247 3117777 6505950 1236247 11.48 39.65 19.00 19.00 53683706450 18.28 18.28 53683706450
15 나우로보틱스 459510 14 26300 2 550 2.14 1955758 16167859 12547732 1955758 2.14 12.10 15.59 15.59 51734757950 15.68 15.68 51734757950
16 율호 072770 15 749 5 -16 -2.09 11111777 25054892 71919480 11111777 -2.09 44.35 15.45 15.45 7970726267 14.80 14.80 7970726267
17 블루엠텍 439580 16 7690 2 1240 19.22 1543658 249268 11170221 1543658 19.22 619.28 13.82 13.82 11985859290 13.95 13.95 11985859290
18 KODEX 코스닥150선물인버스 251340 17 3990 5 -60 -1.48 7348079 25041860 53500000 7348079 -1.48 29.34 13.73 13.73 29395883951 13.77 13.77 29395883951
19 엑스게이트 356680 18 9380 2 760 8.82 3516440 1042778 28543492 3516440 8.82 337.22 12.32 12.32 33013246225 12.33 12.33 33013246225
20 PLUS 차이나AI테크TOP10 0047N0 19 10355 5 -30 -0.29 98363 651180 800000 98363 -0.29 15.11 12.30 12.30 1020535937 12.32 12.32 1020535937
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 14085 2 595 4.41 152963 355466 1350000 152963 4.41 43.03 11.33 11.33 2148008103 11.30 11.30 2148008103
22 TIMEFOLIO 미국배당다우존스액티브 0036D0 21 9930 5 -85 -0.85 144840 227777 1400000 144840 -0.85 63.59 10.35 10.35 1440795658 10.36 10.36 1440795658
23 대영포장 014160 22 1529 2 6 0.39 10946472 64207320 108394549 10946472 0.39 17.05 10.10 10.10 16584288282 10.01 10.01 16584288282
24 이글벳 044960 23 4620 2 150 3.36 1253635 129089 12641883 1253635 3.36 971.14 9.92 9.92 5983389700 10.24 10.24 5983389700
25 RISE 미국휴머노이드로봇 0036R0 24 11585 2 5 0.04 88178 143983 900000 88178 0.04 61.24 9.80 9.80 1022093765 9.80 9.80 1022093765
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 19915 2 640 3.32 97443 41809 1000000 97443 3.32 233.07 9.74 9.74 1939889795 9.74 9.74 1939889795
27 삼륭물산 014970 26 7010 5 -270 -3.71 1468146 901790 15125000 1468146 -3.71 162.80 9.71 9.71 10767926960 10.16 10.16 10767926960
28 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 27 17505 5 -705 -3.87 96402 68906 1000000 96402 -3.87 139.90 9.64 9.64 1686828210 9.64 9.64 1686828210
29 더바이오메드 214610 28 5700 2 680 13.55 486592 43619 5150564 486592 13.55 1115.55 9.45 9.45 2870473780 9.78 9.78 2870473780
30 메리츠 솔랙티브 -2X WTI원유 선물 ETN(H) Q610089 29 19165 5 -705 -3.55 84381 53613 1000000 84381 -3.55 157.39 8.44 8.44 1616130900 8.43 8.43 1616130900
31 TIMEFOLIO 차이나AI테크액티브 0043Y0 30 10240 5 -30 -0.29 167468 294857 2050000 167468 -0.29 56.80 8.17 8.17 1720107000 8.19 8.19 1720107000

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